Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16462	16672	16430	16661	362,459,584	-81.50(-0.49%)
Apr 27, 2006	16750	16857	16729	16743	293,001,216	+70.10(+0.42%)
Apr 26, 2006	16629	16739	16539	16673	397,464,992	+94.90(+0.57%)
Apr 25, 2006	16735	16746	16547	16578	495,561,408	-127.90(-0.77%)
Apr 24, 2006	16918	16930	16678	16706	479,641,792	-206.50(-1.22%)
Apr 21, 2006	16894	16992	16809	16912	414,154,208	-32.10(-0.19%)
Apr 20, 2006	16889	16953	16753	16944	436,367,808	+113.90(+0.68%)
Apr 19, 2006	16858	16898	16780	16830	564,111,616	+192.90(+1.16%)
Apr 18, 2006	16535	16644	16533	16638	422,676,000	+208.10(+1.27%)
Apr 17, 2006	16429	16429	16429	16429	0	+0.00(+0.00%)
Apr 13, 2006	16360	16447	16309	16429	337,570,592	+118.60(+0.73%)
Apr 12, 2006	16414	16428	16261	16311	448,174,016	-165.00(-1.00%)
Apr 11, 2006	16481	16506	16381	16476	295,626,400	-45.80(-0.28%)
Apr 10, 2006	16384	16528	16375	16522	335,448,384	+49.80(+0.30%)
Apr 07, 2006	16416	16535	16329	16472	450,439,616	+60.70(+0.37%)
Apr 06, 2006	16222	16423	16190	16411	575,474,176	+311.00(+1.93%)
Apr 05, 2006	16100	16100	16100	16100	0	+0.00(+0.00%)
Apr 04, 2006	16107	16121	16040	16100	380,671,008	+36.30(+0.23%)
Apr 03, 2006	15905	16077	15877	16064	340,217,984	+258.80(+1.64%)
Apr 01, 2006	15943	15964	15739	15805	424,538,400	-75.70(-0.48%)
Mar 31, 2006	15819	15955	15819	15881	422,453,600	+135.60(+0.86%)
Mar 30, 2006	15790	15843	15729	15745	365,452,000	-111.50(-0.70%)
Mar 29, 2006	15824	15920	15787	15857	563,170,432	+40.70(+0.26%)
Mar 28, 2006	15744	15848	15694	15816	416,034,592	+0.00(+0.00%)
Mar 27, 2006	15744	15848	15694	15816	0	+99.40(+0.63%)
Mar 25, 2006	15778	15792	15672	15716	290,918,208	-54.70(-0.35%)
Mar 24, 2006	15690	15773	15670	15771	315,598,208	+128.40(+0.82%)
Mar 23, 2006	15790	15840	15619	15643	383,483,584	-280.00(-1.76%)
Mar 22, 2006	15912	15936	15871	15923	249,834,208	-7.20(-0.05%)
Mar 21, 2006	15868	15973	15863	15930	428,078,016	+0.00(+0.00%)
Mar 20, 2006	15868	15973	15863	15930	0	+128.30(+0.81%)
Mar 18, 2006	15778	15846	15715	15802	431,043,584	+72.70(+0.46%)
Mar 17, 2006	15753	15774	15668	15729	237,243,808	+8.60(+0.05%)
Mar 16, 2006	15647	15762	15647	15720	324,151,008	+200.60(+1.29%)
Mar 15, 2006	15548	15548	15462	15520	285,640,000	-22.30(-0.14%)
Mar 14, 2006	15543	15546	15470	15542	213,722,400	+0.00(+0.00%)
Mar 13, 2006	15543	15546	15470	15542	0	+97.10(+0.63%)
Mar 11, 2006	15521	15521	15397	15445	227,922,800	-65.10(-0.42%)
Mar 10, 2006	15526	15556	15459	15510	371,035,392	+17.00(+0.11%)
Mar 09, 2006	15545	15556	15348	15493	496,846,400	-109.30(-0.70%)
Mar 08, 2006	15836	15836	15561	15602	503,860,000	-209.40(-1.32%)
Mar 07, 2006	15813	15845	15777	15812	280,681,600	+0.00(+0.00%)
Mar 06, 2006	15813	15845	15777	15812	0	+9.80(+0.06%)
Mar 04, 2006	15888	15897	15802	15802	398,964,416	-80.50(-0.51%)
Mar 03, 2006	15906	15923	15836	15882	294,946,816	+64.40(+0.41%)
Mar 02, 2006	15768	15888	15768	15818	296,409,216	-100.40(-0.63%)
Mar 01, 2006	15920	15928	15824	15918	357,386,400	-31.40(-0.20%)
Feb 28, 2006	15944	15999	15891	15950	417,455,616	+0.00(+0.00%)
Feb 27, 2006	15944	15999	15891	15950	0	+93.90(+0.59%)
Feb 25, 2006	15848	15875	15780	15856	350,480,992	+43.50(+0.28%)
Feb 24, 2006	15652	15850	15612	15812	527,662,784	+176.80(+1.13%)
Feb 23, 2006	15614	15642	15584	15636	285,357,408	+8.50(+0.05%)
Feb 22, 2006	15652	15661	15568	15627	359,727,392	+28.50(+0.18%)
Feb 21, 2006	15526	15627	15526	15599	326,216,800	+0.00(+0.00%)
Feb 20, 2006	15526	15627	15526	15599	0	+123.00(+0.79%)
Feb 18, 2006	15518	15521	15438	15476	354,204,992	+24.80(+0.16%)
Feb 17, 2006	15496	15496	15436	15451	373,306,400	+27.60(+0.18%)
Feb 16, 2006	15449	15515	15317	15423	436,302,784	+3.00(+0.02%)
Feb 15, 2006	15242	15445	15241	15420	417,382,016	+108.20(+0.71%)
Feb 14, 2006	15303	15355	15268	15312	406,328,000	+0.00(+0.00%)
Feb 13, 2006	15303	15355	15268	15312	0	-113.90(-0.74%)
Feb 11, 2006	15365	15444	15355	15426	411,900,800	+12.60(+0.08%)
Feb 10, 2006	15443	15468	15372	15413	397,975,808	+40.00(+0.26%)
Feb 09, 2006	15451	15470	15327	15373	612,390,592	-143.60(-0.93%)
Feb 08, 2006	15558	15560	15466	15517	526,470,016	-31.10(-0.20%)
Feb 07, 2006	15416	15565	15375	15548	473,072,800	+0.00(+0.00%)
Feb 06, 2006	15416	15565	15375	15548	0	+118.40(+0.77%)
Feb 04, 2006	15472	15487	15421	15430	565,005,824	-262.00(-1.67%)
Feb 03, 2006	15771	15776	15667	15692	510,822,208	-50.60(-0.32%)
Feb 02, 2006	15798	15808	15654	15742	540,984,576	+0.00(+0.00%)
Feb 01, 2006	15798	15808	15654	15742	0	-10.80(-0.07%)
Jan 31, 2006	15659	15770	15651	15753	0	+0.00(+0.00%)
Jan 30, 2006	15659	15770	15651	15753	0	+0.00(+0.00%)
Jan 28, 2006	15659	15770	15651	15753	900,109,184	+233.00(+1.50%)
Jan 27, 2006	15550	15563	15469	15520	361,639,808	-0.30(-0.00%)
Jan 26, 2006	15561	15572	15488	15520	375,993,792	-10.20(-0.07%)
Jan 25, 2006	15541	15552	15463	15531	334,958,208	+65.80(+0.43%)
Jan 24, 2006	15455	15498	15412	15465	512,870,016	+0.00(+0.00%)
Jan 23, 2006	15455	15498	15412	15465	0	-197.30(-1.26%)
Jan 21, 2006	15701	15788	15566	15662	556,324,224	-8.30(-0.05%)
Jan 20, 2006	15556	15675	15550	15670	418,395,392	+189.20(+1.22%)
Jan 19, 2006	15427	15526	15376	15481	437,278,784	-95.00(-0.61%)
Jan 18, 2006	15798	15798	15550	15576	506,251,584	-201.50(-1.28%)
Jan 17, 2006	15787	15816	15745	15778	393,659,200	+0.00(+0.00%)
Jan 16, 2006	15787	15816	15745	15778	0	-10.30(-0.07%)
Jan 14, 2006	15672	15792	15671	15788	380,816,800	+68.60(+0.44%)
Jan 13, 2006	15768	15791	15652	15719	503,136,384	+68.50(+0.44%)
Jan 12, 2006	15584	15726	15584	15651	576,574,400	+81.00(+0.52%)
Jan 11, 2006	15638	15659	15500	15570	581,718,976	+22.50(+0.14%)
Jan 10, 2006	15498	15603	15498	15547	581,542,400	+0.00(+0.00%)
Jan 09, 2006	15498	15603	15498	15547	0	+203.00(+1.32%)
Jan 07, 2006	15327	15347	15252	15344	397,727,392	+73.30(+0.48%)
Jan 06, 2006	15314	15374	15262	15271	514,294,592	+71.00(+0.47%)
Jan 05, 2006	15113	15209	15085	15200	565,220,224	+255.30(+1.71%)
Jan 04, 2006	14844	14945	14844	14945	250,383,008	+0.00(+0.00%)
Jan 03, 2006	14844	14945	14844	14945	0	+68.40(+0.46%)
Dec 31, 2005	14959	14972	14812	14876	448,872,000	-169.20(-1.12%)
Dec 30, 2005	15146	15151	15028	15046	266,347,008	-55.90(-0.37%)
Dec 29, 2005	15077	15174	15049	15102	215,911,008	+0.00(+0.00%)
Dec 28, 2005	15077	15174	15049	15102	0	-82.10(-0.54%)
Dec 24, 2005	15209	15226	15183	15184	164,157,408	+1.10(+0.01%)
Dec 23, 2005	15251	15252	15171	15182	243,697,200	-38.90(-0.26%)
Dec 22, 2005	15219	15273	15211	15221	243,252,192	+52.20(+0.34%)
Dec 21, 2005	15172	15201	15129	15169	250,971,008	-13.70(-0.09%)
Dec 20, 2005	15045	15200	15045	15183	310,365,600	+0.00(+0.00%)
Dec 19, 2005	15045	15200	15045	15183	0	+153.10(+1.02%)
Dec 17, 2005	15078	15078	14968	15030	306,449,408	-29.20(-0.19%)
Dec 16, 2005	15040	15079	15026	15059	318,936,992	+82.70(+0.55%)
Dec 15, 2005	14982	14982	14868	14976	278,860,608	+33.70(+0.23%)
Dec 14, 2005	14981	14996	14864	14943	330,070,016	-41.80(-0.28%)
Dec 13, 2005	14992	15080	14972	14984	199,318,800	+0.00(+0.00%)
Dec 12, 2005	14992	15080	14972	14984	0	+73.90(+0.50%)
Dec 10, 2005	14906	14953	14871	14910	232,244,400	+31.30(+0.21%)
Dec 09, 2005	15095	15095	14860	14879	348,480,000	-255.80(-1.69%)
Dec 08, 2005	15027	15135	14960	15135	335,153,984	+144.40(+0.96%)
Dec 07, 2005	15157	15162	14968	14991	376,164,416	-168.20(-1.11%)
Dec 06, 2005	15209	15209	15145	15159	222,779,392	+0.00(+0.00%)
Dec 05, 2005	15209	15209	15145	15159	0	-41.60(-0.27%)
Dec 03, 2005	15178	15232	15129	15200	377,939,200	+132.40(+0.88%)
Dec 02, 2005	14881	15068	14866	15068	412,240,192	+130.90(+0.88%)
Dec 01, 2005	15029	15073	14937	14937	304,252,416	-91.70(-0.61%)
Nov 30, 2005	15059	15062	14959	15029	226,451,808	-71.20(-0.47%)
Nov 29, 2005	15100	15134	15074	15100	183,583,392	+0.00(+0.00%)
Nov 28, 2005	15100	15134	15074	15100	0	+18.50(+0.12%)
Nov 26, 2005	15054	15101	15028	15082	231,676,192	-2.90(-0.02%)
Nov 25, 2005	15111	15118	15042	15084	262,069,408	+22.10(+0.15%)
Nov 24, 2005	14962	15071	14926	15062	393,797,792	+176.60(+1.19%)
Nov 23, 2005	14882	14898	14807	14886	197,108,000	+0.10(+0.00%)
Nov 22, 2005	14940	14942	14844	14886	242,624,992	+0.00(+0.00%)
Nov 21, 2005	14940	14942	14844	14886	0	+2.30(+0.02%)
Nov 19, 2005	14915	14925	14866	14883	381,015,616	+95.30(+0.64%)
Nov 18, 2005	14673	14789	14620	14788	331,421,408	+137.50(+0.94%)
Nov 17, 2005	14632	14684	14604	14650	217,728,992	+23.10(+0.16%)
Nov 16, 2005	14574	14671	14519	14627	254,867,808	-2.10(-0.01%)
Nov 15, 2005	14760	14773	14542	14630	273,048,000	+0.00(+0.00%)
Nov 14, 2005	14760	14773	14542	14630	0	-111.10(-0.75%)
Nov 12, 2005	14668	14808	14656	14741	322,659,008	+107.30(+0.73%)
Nov 11, 2005	14586	14643	14568	14633	251,755,600	+35.80(+0.25%)
Nov 10, 2005	14441	14627	14418	14598	329,369,984	+194.30(+1.35%)
Nov 09, 2005	14420	14435	14318	14403	259,478,400	+37.40(+0.26%)
Nov 08, 2005	14499	14504	14354	14366	310,755,584	+0.00(+0.00%)
Nov 07, 2005	14499	14504	14354	14366	0	-220.00(-1.51%)
Nov 05, 2005	14660	14668	14536	14586	254,565,600	-15.80(-0.11%)
Nov 04, 2005	14627	14650	14547	14602	264,688,800	+4.10(+0.03%)
Nov 03, 2005	14583	14604	14545	14598	270,334,592	+25.20(+0.17%)
Nov 02, 2005	14485	14591	14471	14572	395,000,608	+185.90(+1.29%)
Nov 01, 2005	14313	14393	14256	14386	268,522,400	+0.00(+0.00%)
Oct 31, 2005	14313	14393	14256	14386	0	+170.60(+1.20%)
Oct 28, 2005	14282	14296	14190	14216	382,679,008	-165.30(-1.15%)
Oct 27, 2005	14476	14484	14377	14381	270,958,208	-77.00(-0.53%)
Oct 26, 2005	14447	14474	14362	14458	394,435,008	+33.20(+0.23%)
Oct 25, 2005	14566	14566	14422	14425	319,840,608	+22.60(+0.16%)
Oct 24, 2005	14471	14506	14322	14402	290,231,200	-85.50(-0.59%)
Oct 21, 2005	14365	14492	14309	14488	507,689,792	+78.90(+0.55%)
Oct 20, 2005	14478	14525	14399	14409	357,183,200	+36.10(+0.25%)
Oct 19, 2005	14435	14463	14346	14373	439,359,200	-224.60(-1.54%)
Oct 18, 2005	14586	14650	14564	14597	281,016,800	+56.10(+0.39%)
Oct 17, 2005	14552	14573	14449	14541	310,244,800	+55.40(+0.38%)
Oct 14, 2005	14577	14577	14439	14486	433,301,600	-135.90(-0.93%)
Oct 13, 2005	14527	14645	14508	14622	339,541,792	+46.80(+0.32%)
Oct 12, 2005	14880	14933	14558	14575	547,705,792	-323.80(-2.17%)
Oct 11, 2005	14899	14934	14852	14899	0	+0.00(+0.00%)
Oct 10, 2005	14899	14934	14852	14899	280,169,408	+51.00(+0.34%)
Oct 07, 2005	14857	14899	14799	14848	453,735,200	+8.50(+0.06%)
Oct 06, 2005	14943	14946	14823	14839	552,974,016	-321.70(-2.12%)
Oct 05, 2005	15317	15317	15138	15161	427,003,584	-221.20(-1.44%)
Oct 04, 2005	15397	15493	15382	15382	317,223,200	-12.20(-0.08%)
Oct 03, 2005	15400	15452	15369	15394	270,527,392	-34.10(-0.22%)
Sep 30, 2005	15449	15470	15395	15428	351,307,200	-2.70(-0.02%)
Sep 29, 2005	15249	15433	15242	15431	378,787,200	+209.70(+1.38%)
Sep 28, 2005	15186	15269	15165	15222	312,616,192	+31.60(+0.21%)
Sep 27, 2005	15286	15312	15164	15190	253,552,400	-84.40(-0.55%)
Sep 26, 2005	15166	15279	15128	15274	293,050,400	+130.30(+0.86%)
Sep 23, 2005	15169	15170	15046	15144	269,944,608	-36.00(-0.24%)
Sep 22, 2005	15144	15194	15120	15180	297,848,384	-43.60(-0.29%)
Sep 21, 2005	15207	15272	15163	15224	338,187,008	-18.30(-0.12%)
Sep 20, 2005	14995	15253	14944	15242	424,561,408	+258.70(+1.73%)
Sep 19, 2005	15033	15036	14966	14983	281,685,408	+0.00(+0.00%)
Sep 16, 2005	15033	15036	14966	14983	281,685,408	-57.80(-0.38%)
Sep 15, 2005	15092	15130	14990	15041	238,076,192	-45.60(-0.30%)
Sep 14, 2005	15060	15097	14980	15087	272,578,592	+16.00(+0.11%)
Sep 13, 2005	15159	15193	15053	15071	259,710,000	-129.20(-0.85%)
Sep 12, 2005	15240	15241	15187	15200	183,454,000	+34.00(+0.22%)
Sep 09, 2005	15169	15188	15081	15166	246,364,608	-0.40(-0.00%)
Sep 08, 2005	15258	15258	15157	15166	286,588,192	-58.40(-0.38%)
Sep 07, 2005	15248	15271	15206	15225	242,847,392	+63.80(+0.42%)
Sep 06, 2005	15288	15308	15039	15161	248,202,800	-67.00(-0.44%)
Sep 05, 2005	15232	15244	15180	15228	159,710,400	+5.90(+0.04%)
Sep 02, 2005	15198	15249	15131	15222	285,917,792	+78.10(+0.52%)
Sep 01, 2005	15032	15150	15015	15144	412,152,608	+240.30(+1.61%)
Aug 31, 2005	14854	14927	14796	14904	382,671,392	-18.70(-0.13%)
Aug 30, 2005	14870	14976	14832	14922	240,258,000	+85.20(+0.57%)
Aug 29, 2005	14852	14862	14734	14837	317,385,216	-145.90(-0.97%)
Aug 26, 2005	14943	14992	14863	14983	274,590,784	+93.80(+0.63%)
Aug 25, 2005	14844	14964	14832	14889	289,215,616	+15.30(+0.10%)
Aug 24, 2005	14935	14970	14861	14874	286,594,592	-100.10(-0.67%)
Aug 23, 2005	15222	15245	14938	14974	364,369,216	-244.70(-1.61%)
Aug 22, 2005	15093	15226	15050	15219	277,348,192	+180.00(+1.20%)
Aug 19, 2005	15123	15174	15001	15039	391,603,008	-109.50(-0.72%)
Aug 18, 2005	15442	15455	15102	15148	516,748,416	-301.50(-1.95%)
Aug 17, 2005	15331	15450	15310	15450	398,665,600	+6.00(+0.04%)
Aug 16, 2005	15456	15509	15395	15444	322,947,808	-22.50(-0.15%)
Aug 15, 2005	15436	15482	15392	15466	282,287,200	+15.10(+0.10%)
Aug 12, 2005	15459	15481	15398	15451	412,005,600	+5.80(+0.04%)
Aug 11, 2005	15433	15477	15331	15445	615,163,008	+98.80(+0.64%)
Aug 10, 2005	15114	15346	15096	15346	479,409,984	+298.60(+1.98%)
Aug 09, 2005	15138	15162	15029	15048	339,751,008	-61.10(-0.40%)
Aug 08, 2005	15034	15118	15024	15109	226,935,808	+57.60(+0.38%)
Aug 05, 2005	15055	15084	14972	15051	342,387,392	-60.20(-0.40%)
Aug 04, 2005	15102	15186	15076	15112	412,126,592	-7.00(-0.05%)
Aug 03, 2005	15197	15202	15035	15118	537,270,016	-18.60(-0.12%)
Aug 02, 2005	15068	15168	15047	15137	555,043,392	+158.20(+1.06%)
Aug 01, 2005	14893	14990	14841	14979	331,918,208	+97.90(+0.66%)
Jul 29, 2005	14864	14892	14838	14881	412,972,800	+67.70(+0.46%)
Jul 28, 2005	14836	14900	14771	14813	352,640,800	+11.40(+0.08%)
Jul 27, 2005	14787	14828	14744	14802	374,516,000	+32.00(+0.22%)
Jul 26, 2005	14819	14840	14744	14770	289,148,416	-24.10(-0.16%)
Jul 25, 2005	14795	14842	14769	14794	388,280,000	+7.50(+0.05%)
Jul 22, 2005	14744	14800	14655	14786	593,107,968	+166.40(+1.14%)
Jul 21, 2005	14661	14692	14560	14620	404,304,992	+17.40(+0.12%)
Jul 20, 2005	14584	14674	14567	14603	428,144,000	+35.00(+0.24%)
Jul 19, 2005	14493	14625	14493	14568	454,201,216	+0.70(+0.00%)
Jul 18, 2005	14496	14579	14488	14567	325,610,592	+62.70(+0.43%)
Jul 15, 2005	14490	14550	14445	14504	658,528,384	+12.80(+0.09%)
Jul 14, 2005	14389	14497	14389	14492	616,934,784	+184.20(+1.29%)
Jul 13, 2005	14170	14308	14140	14307	378,495,392	+160.30(+1.13%)
Jul 12, 2005	14215	14216	14095	14147	332,181,184	-10.20(-0.07%)
Jul 11, 2005	14065	14157	14047	14157	338,976,192	+192.70(+1.38%)
Jul 08, 2005	14015	14053	13921	13964	340,660,992	-66.30(-0.47%)
Jul 07, 2005	14146	14157	14007	14031	482,251,200	-119.10(-0.84%)
Jul 06, 2005	14171	14202	14127	14150	427,336,800	+25.10(+0.18%)
Jul 05, 2005	14146	14161	14102	14125	333,218,816	-53.10(-0.37%)
Jul 04, 2005	14188	14188	14123	14178	362,865,792	-23.20(-0.16%)
Jul 01, 2005	14201	14201	14201	14201	0	+0.00(+0.00%)
Jun 30, 2005	14282	14311	14155	14201	406,370,816	-76.20(-0.53%)
Jun 29, 2005	14314	14365	14247	14277	543,705,024	-10.10(-0.07%)
Jun 28, 2005	14207	14287	14175	14287	602,401,600	+111.40(+0.79%)
Jun 27, 2005	14142	14203	14142	14176	319,765,792	-54.30(-0.38%)
Jun 24, 2005	14142	14230	14108	14230	536,796,416	+39.90(+0.28%)
Jun 23, 2005	14197	14234	14157	14190	543,943,424	+29.40(+0.21%)
Jun 22, 2005	13996	14183	13996	14161	666,237,824	+181.70(+1.30%)
Jun 21, 2005	13935	13984	13891	13979	276,460,416	+33.50(+0.24%)
Jun 20, 2005	13929	13967	13909	13946	246,064,192	+33.80(+0.24%)
Jun 17, 2005	13867	13927	13848	13912	412,312,000	+78.50(+0.57%)
Jun 16, 2005	13910	13910	13801	13834	258,611,600	-80.80(-0.58%)
Jun 15, 2005	13933	13953	13870	13914	284,969,408	+9.50(+0.07%)
Jun 14, 2005	13955	13999	13902	13905	299,700,608	-47.20(-0.34%)
Jun 13, 2005	13948	13979	13898	13952	209,902,000	+17.20(+0.12%)
Jun 10, 2005	13927	13973	13917	13935	326,592,000	+36.50(+0.26%)
Jun 09, 2005	13884	13984	13877	13898	419,254,400	-0.20(-0.00%)
Jun 08, 2005	13868	13939	13842	13898	421,819,808	+61.20(+0.44%)
Jun 07, 2005	13806	13846	13800	13837	258,052,800	-23.20(-0.17%)
Jun 06, 2005	13768	13863	13746	13860	265,783,808	+42.00(+0.30%)
Jun 03, 2005	13822	13870	13793	13818	297,765,184	+3.90(+0.03%)
Jun 02, 2005	13943	13946	13780	13815	325,242,400	-58.50(-0.42%)
Jun 01, 2005	13817	13895	13814	13873	302,359,392	+6.00(+0.04%)
May 31, 2005	13816	13933	13780	13867	348,640,192	+22.00(+0.16%)
May 30, 2005	13741	13851	13684	13845	255,851,008	+130.30(+0.95%)
May 27, 2005	13672	13739	13669	13715	218,391,008	+144.80(+1.07%)
May 26, 2005	13569	13591	13542	13570	182,625,600	+7.90(+0.06%)
May 25, 2005	13715	13717	13542	13562	294,308,800	-157.20(-1.15%)
May 24, 2005	13703	13726	13677	13719	158,187,200	+20.20(+0.15%)
May 23, 2005	13730	13730	13632	13699	163,988,800	-18.30(-0.13%)
May 20, 2005	13716	13724	13643	13717	201,016,800	+18.50(+0.14%)
May 19, 2005	13677	13748	13645	13699	253,528,608	+71.90(+0.53%)
May 18, 2005	13648	13668	13590	13627	271,572,416	-40.00(-0.29%)
May 17, 2005	13862	13863	13627	13667	401,396,192	-199.80(-1.44%)
May 16, 2005	13867	13867	13867	13867	0	+0.00(+0.00%)
May 13, 2005	13907	13921	13842	13867	223,792,608	-101.50(-0.73%)
May 12, 2005	13969	13984	13928	13968	194,130,592	+28.50(+0.20%)
May 11, 2005	13959	13974	13895	13940	206,986,592	-78.60(-0.56%)
May 10, 2005	14097	14113	13991	14018	235,428,800	-66.70(-0.47%)
May 09, 2005	14068	14106	14007	14085	283,408,192	+51.10(+0.36%)
May 06, 2005	14041	14096	14004	14034	272,557,792	-27.70(-0.20%)
May 05, 2005	14057	14110	14022	14062	313,172,192	+116.70(+0.84%)
May 04, 2005	13958	13982	13918	13945	245,271,200	+51.00(+0.37%)
May 03, 2005	13970	13995	13878	13894	231,424,400	-15.00(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.