Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.77	48.83	47.73	48.23	10,354,783	+0.97(+2.05%)
Apr 27, 2006	47.26	48.60	46.09	47.26	14,853,921	-0.57(-1.20%)
Apr 26, 2006	48.13	49.29	47.67	47.83	16,398,072	-0.13(-0.26%)
Apr 25, 2006	48.30	48.83	46.83	47.96	14,944,804	+0.06(+0.12%)
Apr 24, 2006	47.89	48.02	47.23	47.90	11,912,409	+0.11(+0.23%)
Apr 21, 2006	48.41	48.41	47.06	47.79	16,209,425	+0.31(+0.65%)
Apr 20, 2006	47.65	47.97	46.24	47.49	24,079,262	+0.22(+0.47%)
Apr 19, 2006	44.98	47.26	44.86	47.26	17,051,312	+2.28(+5.07%)
Apr 18, 2006	43.68	45.11	44.03	44.98	15,279,523	+1.31(+3.00%)
Apr 17, 2006	43.87	44.11	43.50	43.67	9,616,108	+0.38(+0.89%)
Apr 13, 2006	43.05	43.38	42.14	43.29	11,795,150	+0.24(+0.55%)
Apr 12, 2006	43.91	43.95	42.94	43.05	11,783,968	-0.69(-1.58%)
Apr 11, 2006	45.41	45.42	43.56	43.74	14,809,627	-1.37(-3.03%)
Apr 10, 2006	45.83	46.04	44.72	45.11	12,493,114	+22.60(+100.42%)
Apr 07, 2006	23.11	23.20	22.42	22.51	17,997,986	-0.62(-2.68%)
Apr 06, 2006	23.23	23.35	22.83	23.13	17,776,082	-0.07(-0.30%)
Apr 05, 2006	22.85	23.20	22.55	23.20	16,214,442	+0.42(+1.84%)
Apr 04, 2006	22.44	22.79	22.09	22.78	15,909,397	+0.58(+2.59%)
Apr 03, 2006	22.37	23.02	22.15	22.20	19,264,326	+0.13(+0.58%)
Mar 31, 2006	22.19	22.23	21.79	22.07	14,988,526	-0.29(-1.29%)
Mar 30, 2006	22.15	22.38	22.04	22.36	13,731,645	+0.25(+1.13%)
Mar 29, 2006	21.77	22.12	21.72	22.11	15,138,181	+0.39(+1.78%)
Mar 28, 2006	21.66	21.93	21.59	21.73	15,396,496	+0.28(+1.33%)
Mar 27, 2006	21.31	21.55	21.08	21.44	12,571,669	+0.13(+0.63%)
Mar 24, 2006	21.48	21.54	21.15	21.31	11,995,694	-0.15(-0.68%)
Mar 23, 2006	21.02	21.55	21.00	21.45	15,033,824	+0.51(+2.43%)
Mar 22, 2006	21.05	21.46	20.76	20.95	15,164,844	-0.11(-0.51%)
Mar 21, 2006	20.93	21.45	20.82	21.05	17,066,792	+0.02(+0.07%)
Mar 20, 2006	21.45	21.86	20.96	21.04	18,441,506	-0.46(-2.13%)
Mar 17, 2006	21.45	21.77	21.35	21.49	17,583,134	-0.10(-0.44%)
Mar 16, 2006	21.00	21.71	20.93	21.59	17,392,194	+0.57(+2.70%)
Mar 15, 2006	20.93	21.10	20.68	21.02	13,412,265	+0.02(+0.07%)
Mar 14, 2006	20.46	21.02	20.24	21.01	14,130,441	+0.59(+2.89%)
Mar 13, 2006	20.48	20.55	20.20	20.42	16,842,882	+0.03(+0.17%)
Mar 10, 2006	20.00	20.54	19.84	20.38	14,470,464	+0.37(+1.85%)
Mar 09, 2006	20.37	20.46	19.95	20.01	14,477,918	-0.23(-1.12%)
Mar 08, 2006	20.03	20.36	19.78	20.24	20,488,810	+0.21(+1.04%)
Mar 07, 2006	20.40	20.42	19.92	20.03	21,153,948	-0.50(-2.41%)
Mar 06, 2006	21.23	21.23	20.49	20.53	16,130,727	-0.79(-3.71%)
Mar 03, 2006	21.09	21.49	21.03	21.32	11,727,919	+0.14(+0.66%)
Mar 02, 2006	20.84	21.25	20.68	21.18	19,292,710	+0.59(+2.85%)
Mar 01, 2006	20.26	20.59	20.16	20.59	13,484,512	+0.53(+2.66%)
Feb 28, 2006	20.12	20.26	19.93	20.06	16,065,647	-0.07(-0.33%)
Feb 27, 2006	20.57	20.60	20.09	20.12	12,399,364	-0.52(-2.54%)
Feb 24, 2006	20.71	20.94	20.58	20.65	12,885,029	+0.26(+1.27%)
Feb 23, 2006	19.72	20.63	19.72	20.39	14,646,783	-0.02(-0.10%)
Feb 22, 2006	20.58	20.58	20.25	20.41	13,205,556	-0.26(-1.26%)
Feb 21, 2006	20.23	20.75	20.23	20.67	20,049,016	+0.70(+3.52%)
Feb 17, 2006	19.99	20.23	19.66	19.97	21,678,890	+0.08(+0.39%)
Feb 16, 2006	19.88	20.35	19.84	19.89	25,957,844	+0.24(+1.22%)
Feb 15, 2006	20.11	20.21	19.37	19.65	27,324,530	-0.39(-1.93%)
Feb 14, 2006	20.13	20.46	20.03	20.03	26,557,328	-0.53(-2.57%)
Feb 13, 2006	20.89	20.99	20.39	20.56	18,321,666	-0.24(-1.17%)
Feb 10, 2006	20.28	20.93	19.84	20.81	26,143,624	+0.55(+2.74%)
Feb 09, 2006	20.93	21.07	20.15	20.25	19,815,646	-0.54(-2.60%)
Feb 08, 2006	20.61	20.93	20.19	20.79	25,454,690	+0.30(+1.46%)
Feb 07, 2006	21.58	21.58	20.38	20.49	23,405,666	-1.26(-5.79%)
Feb 06, 2006	21.70	22.01	21.38	21.75	17,176,312	+0.40(+1.89%)
Feb 03, 2006	21.34	21.75	20.84	21.35	18,029,522	+0.05(+0.24%)
Feb 02, 2006	21.49	21.77	20.93	21.30	21,309,910	-0.19(-0.88%)
Feb 01, 2006	22.32	22.51	21.43	21.49	18,192,940	-0.74(-3.33%)
Jan 31, 2006	22.67	22.67	22.17	22.23	21,965,586	-0.56(-2.45%)
Jan 30, 2006	22.23	22.98	22.23	22.79	23,360,368	+0.57(+2.58%)
Jan 27, 2006	21.69	22.29	21.64	22.21	23,425,448	+0.53(+2.44%)
Jan 26, 2006	20.97	21.71	20.60	21.68	20,148,788	+0.63(+3.02%)
Jan 25, 2006	21.76	21.76	20.76	21.05	26,553,888	-0.50(-2.34%)
Jan 24, 2006	21.85	21.85	21.49	21.55	27,225,906	-0.42(-1.91%)
Jan 23, 2006	21.45	22.13	21.13	21.97	30,855,778	+0.65(+3.07%)
Jan 20, 2006	20.47	21.36	20.42	21.32	47,592,296	+1.29(+6.42%)
Jan 19, 2006	19.03	20.12	18.85	20.03	27,174,586	+1.00(+5.28%)
Jan 18, 2006	19.08	19.08	18.75	19.03	15,320,808	+0.11(+0.56%)
Jan 17, 2006	19.04	19.14	18.92	18.92	12,682,621	+0.21(+1.14%)
Jan 13, 2006	18.39	18.80	18.36	18.71	11,639,330	+0.33(+1.77%)
Jan 12, 2006	18.77	18.92	18.32	18.38	16,662,263	-0.32(-1.72%)
Jan 11, 2006	18.69	18.87	18.26	18.70	14,385,602	+0.02(+0.08%)
Jan 10, 2006	18.62	19.06	18.50	18.69	15,862,092	+0.20(+1.09%)
Jan 09, 2006	18.71	18.81	18.39	18.49	12,383,022	-0.26(-1.38%)
Jan 06, 2006	18.31	18.75	18.26	18.74	12,342,598	+0.57(+3.15%)
Jan 05, 2006	18.27	18.35	17.95	18.17	21,150,220	-0.09(-0.52%)
Jan 04, 2006	18.03	18.31	17.85	18.27	18,426,310	+0.24(+1.34%)
Jan 03, 2006	17.24	18.03	17.16	18.03	18,382,732	+1.08(+6.39%)
Dec 30, 2005	16.84	17.17	16.71	16.94	7,446,384	+0.04(+0.26%)
Dec 29, 2005	17.11	17.25	16.88	16.90	8,738,815	-0.25(-1.44%)
Dec 28, 2005	16.98	17.30	16.93	17.15	9,071,957	+0.21(+1.26%)
Dec 27, 2005	17.27	17.31	16.71	16.93	11,889,330	-0.53(-3.05%)
Dec 23, 2005	17.20	17.50	17.05	17.47	6,818,517	+0.11(+0.62%)
Dec 22, 2005	17.53	17.54	17.25	17.36	8,022,932	-0.07(-0.42%)
Dec 21, 2005	17.34	17.50	17.31	17.43	8,496,843	+0.14(+0.80%)
Dec 20, 2005	17.08	17.43	17.08	17.29	8,924,021	+0.21(+1.24%)
Dec 19, 2005	17.43	17.48	17.04	17.08	14,310,774	-0.34(-1.97%)
Dec 16, 2005	17.64	17.74	17.41	17.43	13,880,441	-0.21(-1.21%)
Dec 15, 2005	17.94	17.92	17.48	17.64	13,279,237	-0.30(-1.69%)
Dec 14, 2005	17.46	17.96	17.42	17.94	16,212,436	+0.48(+2.78%)
Dec 13, 2005	17.57	17.94	17.44	17.46	14,519,776	-0.07(-0.41%)
Dec 12, 2005	17.48	17.57	17.28	17.53	8,912,553	+0.12(+0.68%)
Dec 09, 2005	17.40	17.49	17.18	17.41	12,523,504	-0.14(-0.81%)
Dec 08, 2005	17.13	17.59	17.09	17.55	15,642,768	+0.56(+3.29%)
Dec 07, 2005	17.19	17.25	16.82	16.99	15,922,298	-0.14(-0.80%)
Dec 06, 2005	17.05	17.36	16.98	17.13	11,818,802	-0.00(-0.01%)
Dec 05, 2005	17.33	17.39	17.01	17.13	11,671,153	-0.13(-0.76%)
Dec 02, 2005	17.15	17.36	17.01	17.26	13,254,295	+0.18(+1.06%)
Dec 01, 2005	16.84	17.12	16.64	17.08	14,152,517	+0.39(+2.32%)
Nov 30, 2005	16.60	16.91	16.46	16.70	12,567,655	+0.22(+1.36%)
Nov 29, 2005	16.41	16.65	16.32	16.47	13,735,086	+0.11(+0.68%)
Nov 28, 2005	16.79	16.84	16.36	16.36	13,906,244	-0.56(-3.32%)
Nov 25, 2005	16.94	17.01	16.81	16.92	3,275,514	-0.04(-0.23%)
Nov 23, 2005	16.83	17.19	16.57	16.96	14,391,335	-0.07(-0.39%)
Nov 22, 2005	16.74	17.09	16.63	17.03	16,352,917	+0.25(+1.47%)
Nov 21, 2005	16.60	16.78	16.53	16.78	15,450,395	+0.20(+1.23%)
Nov 18, 2005	16.63	16.63	16.40	16.58	13,956,989	-0.01(-0.08%)
Nov 17, 2005	16.64	16.67	16.35	16.59	15,889,328	+0.05(+0.28%)
Nov 16, 2005	16.29	16.61	16.27	16.54	18,809,338	+0.32(+2.00%)
Nov 15, 2005	16.34	16.75	16.17	16.22	21,887,318	-0.14(-0.83%)
Nov 14, 2005	16.10	16.41	16.10	16.36	16,230,497	+0.30(+1.89%)
Nov 11, 2005	15.83	16.15	15.72	16.05	13,451,256	+0.18(+1.14%)
Nov 10, 2005	16.12	16.18	15.79	15.87	29,114,092	-0.35(-2.16%)
Nov 09, 2005	16.24	16.56	16.08	16.22	20,675,736	-0.02(-0.10%)
Nov 08, 2005	16.06	16.43	15.99	16.24	13,610,659	+0.05(+0.28%)
Nov 07, 2005	16.08	16.30	15.98	16.19	18,318,512	+0.11(+0.69%)
Nov 04, 2005	16.51	16.51	16.01	16.08	21,893,052	-0.43(-2.59%)
Nov 03, 2005	16.36	16.71	16.36	16.51	22,368,970	+0.16(+0.97%)
Nov 02, 2005	15.81	16.41	15.77	16.35	20,981,068	+0.50(+3.12%)
Nov 01, 2005	15.83	15.91	15.66	15.85	20,902,228	+0.02(+0.14%)
Oct 31, 2005	15.54	15.93	15.47	15.83	23,042,994	+0.24(+1.56%)
Oct 28, 2005	15.08	15.68	14.93	15.59	22,528,946	+0.56(+3.70%)
Oct 27, 2005	15.24	15.34	14.96	15.03	20,376,424	-0.17(-1.10%)
Oct 26, 2005	14.96	15.53	14.87	15.20	30,588,862	+0.26(+1.73%)
Oct 25, 2005	14.34	14.98	14.25	14.94	22,349,188	+0.62(+4.30%)
Oct 24, 2005	13.95	14.38	13.92	14.33	13,788,125	+0.37(+2.66%)
Oct 21, 2005	13.86	14.09	13.71	13.95	32,293,564	-0.10(-0.71%)
Oct 20, 2005	14.27	14.35	13.87	14.05	21,429,464	-0.25(-1.76%)
Oct 19, 2005	13.92	14.32	13.59	14.30	22,463,292	+0.42(+3.05%)
Oct 18, 2005	14.30	14.48	13.86	13.88	22,773,786	-0.47(-3.28%)
Oct 17, 2005	14.55	14.63	14.34	14.35	15,352,631	-0.09(-0.63%)
Oct 14, 2005	13.83	14.45	13.78	14.44	20,012,320	+0.61(+4.44%)
Oct 13, 2005	13.95	13.99	13.48	13.83	18,231,070	-0.22(-1.54%)
Oct 12, 2005	14.07	14.24	13.93	14.04	13,955,843	-0.06(-0.45%)
Oct 11, 2005	14.08	14.33	14.07	14.11	11,341,738	+0.16(+1.11%)
Oct 10, 2005	13.97	14.04	13.79	13.95	14,354,925	+0.02(+0.16%)
Oct 07, 2005	13.78	13.97	13.82	13.93	21,625,850	+0.23(+1.68%)
Oct 06, 2005	13.69	13.93	13.48	13.70	31,454,402	+0.01(+0.09%)
Oct 05, 2005	14.11	14.15	13.64	13.69	19,818,512	-0.43(-3.02%)
Oct 04, 2005	14.55	14.57	14.11	14.11	15,402,516	-0.44(-3.01%)
Oct 03, 2005	14.72	14.88	14.52	14.55	10,055,615	-0.17(-1.13%)
Sep 30, 2005	14.84	14.91	14.66	14.72	8,498,276	-0.15(-1.01%)
Sep 29, 2005	14.80	14.88	14.64	14.87	9,418,861	+0.08(+0.52%)
Sep 28, 2005	14.74	14.82	14.60	14.79	10,979,640	+0.09(+0.60%)
Sep 27, 2005	14.60	14.70	14.45	14.70	10,350,053	+0.06(+0.43%)
Sep 26, 2005	14.40	14.68	14.38	14.64	13,376,141	+0.17(+1.18%)
Sep 23, 2005	14.47	14.74	14.41	14.47	12,791,566	-0.26(-1.75%)
Sep 22, 2005	14.85	14.95	14.58	14.72	17,933,192	-0.01(-0.06%)
Sep 21, 2005	14.91	14.91	14.62	14.73	12,672,300	-0.02(-0.11%)
Sep 20, 2005	14.89	14.95	14.63	14.75	10,818,229	-0.14(-0.94%)
Sep 19, 2005	14.65	15.02	14.63	14.89	13,763,182	+0.39(+2.66%)
Sep 16, 2005	14.52	14.55	14.34	14.50	14,375,567	+0.03(+0.23%)
Sep 15, 2005	14.48	14.60	14.20	14.47	10,134,743	+0.02(+0.15%)
Sep 14, 2005	14.42	14.57	14.32	14.45	9,667,427	+0.11(+0.77%)
Sep 13, 2005	14.52	14.61	14.34	14.34	10,993,114	-0.17(-1.18%)
Sep 12, 2005	14.82	14.82	14.47	14.51	15,697,241	-0.35(-2.35%)
Sep 09, 2005	14.63	14.90	14.59	14.86	11,276,945	+0.33(+2.28%)
Sep 08, 2005	14.70	14.79	14.50	14.53	10,239,101	-0.17(-1.14%)
Sep 07, 2005	14.84	14.87	14.60	14.70	9,473,620	-0.15(-1.00%)
Sep 06, 2005	14.78	14.93	14.53	14.84	12,484,513	+0.22(+1.53%)
Sep 02, 2005	15.11	15.11	14.62	14.62	11,756,589	-0.53(-3.49%)
Sep 01, 2005	15.04	15.29	14.83	15.15	13,769,489	+0.11(+0.73%)
Aug 31, 2005	14.69	15.22	14.65	15.04	19,297,010	+0.42(+2.85%)
Aug 30, 2005	14.63	14.93	14.61	14.62	19,556,758	+0.14(+0.96%)
Aug 29, 2005	14.55	14.66	14.40	14.48	16,633,307	+0.17(+1.17%)
Aug 26, 2005	14.35	14.44	14.25	14.31	11,112,667	-0.04(-0.27%)
Aug 25, 2005	14.38	14.39	14.20	14.35	9,640,764	-0.07(-0.46%)
Aug 24, 2005	14.37	14.60	14.29	14.42	10,790,706	+0.09(+0.64%)
Aug 23, 2005	14.37	14.42	14.10	14.33	10,115,821	+0.05(+0.33%)
Aug 22, 2005	14.46	14.54	14.14	14.28	8,908,253	-0.11(-0.78%)
Aug 19, 2005	14.41	14.46	14.27	14.39	8,888,758	+0.16(+1.12%)
Aug 18, 2005	14.17	14.38	14.11	14.23	13,499,707	-0.02(-0.16%)
Aug 17, 2005	14.59	14.68	14.21	14.26	14,401,943	-0.32(-2.17%)
Aug 16, 2005	14.85	14.94	14.56	14.57	9,808,482	-0.28(-1.90%)
Aug 15, 2005	15.00	15.04	14.78	14.85	8,307,909	-0.15(-0.99%)
Aug 12, 2005	15.23	15.27	14.89	15.00	8,804,755	-0.21(-1.39%)
Aug 11, 2005	15.23	15.31	15.07	15.21	10,211,005	+0.04(+0.24%)
Aug 10, 2005	15.01	15.31	14.90	15.18	11,866,681	+0.21(+1.40%)
Aug 09, 2005	15.04	15.07	14.91	14.97	6,527,520	-0.07(-0.48%)
Aug 08, 2005	15.06	15.16	14.94	15.04	12,503,435	+0.08(+0.52%)
Aug 05, 2005	15.10	15.17	14.84	14.96	10,837,725	-0.10(-0.67%)
Aug 04, 2005	15.02	15.21	15.02	15.06	12,175,167	-0.07(-0.45%)
Aug 03, 2005	15.21	15.21	15.03	15.13	12,050,167	+0.01(+0.03%)
Aug 02, 2005	14.89	15.12	14.83	15.12	13,208,136	+0.35(+2.36%)
Aug 01, 2005	14.68	14.91	14.68	14.78	10,054,181	+0.17(+1.17%)
Jul 29, 2005	14.83	14.84	14.58	14.60	9,299,595	-0.17(-1.13%)
Jul 28, 2005	14.88	14.91	14.63	14.77	12,626,715	-0.05(-0.32%)
Jul 27, 2005	14.85	14.90	14.65	14.82	11,124,708	-0.03(-0.19%)
Jul 26, 2005	14.63	14.95	14.63	14.85	14,595,464	+0.04(+0.29%)
Jul 25, 2005	14.35	14.94	14.32	14.80	23,034,966	+0.45(+3.16%)
Jul 22, 2005	13.94	14.37	13.90	14.35	25,633,590	+0.75(+5.54%)
Jul 21, 2005	13.68	13.77	13.47	13.60	14,297,872	-0.09(-0.62%)
Jul 20, 2005	13.60	13.76	13.50	13.68	11,484,800	+0.05(+0.35%)
Jul 19, 2005	13.22	13.65	13.22	13.63	13,019,776	+0.41(+3.11%)
Jul 18, 2005	13.21	13.31	13.05	13.22	9,785,546	+0.00(+0.01%)
Jul 15, 2005	13.38	13.40	13.17	13.22	10,121,842	-0.09(-0.64%)
Jul 14, 2005	13.71	13.78	13.14	13.31	22,679,462	-0.40(-2.91%)
Jul 13, 2005	13.76	13.86	13.60	13.71	8,940,076	-0.06(-0.41%)
Jul 12, 2005	13.72	13.82	13.62	13.76	9,774,078	+0.06(+0.43%)
Jul 11, 2005	13.51	13.73	13.35	13.70	9,038,413	+0.19(+1.42%)
Jul 08, 2005	13.60	13.79	13.46	13.51	9,954,411	-0.12(-0.88%)
Jul 07, 2005	13.52	13.63	13.37	13.63	11,921,726	+0.08(+0.58%)
Jul 06, 2005	13.78	13.86	13.50	13.55	9,783,826	-0.19(-1.41%)
Jul 05, 2005	13.40	13.76	13.40	13.75	10,583,998	+0.39(+2.88%)
Jul 01, 2005	13.26	13.39	13.21	13.36	7,929,755	+0.12(+0.88%)
Jun 30, 2005	13.25	13.51	13.22	13.24	10,507,450	-0.14(-1.03%)
Jun 29, 2005	13.32	13.49	13.22	13.38	12,425,167	+0.03(+0.24%)
Jun 28, 2005	13.47	13.57	13.35	13.35	17,035,830	-0.28(-2.09%)
Jun 27, 2005	13.44	13.68	13.44	13.63	14,587,436	+0.30(+2.25%)
Jun 24, 2005	13.43	13.46	13.27	13.33	11,064,215	+0.03(+0.22%)
Jun 23, 2005	13.34	13.60	13.25	13.30	11,724,479	-0.03(-0.22%)
Jun 22, 2005	13.18	13.34	13.13	13.33	11,446,383	+0.19(+1.45%)
Jun 21, 2005	13.33	13.33	13.13	13.14	11,006,303	-0.19(-1.40%)
Jun 20, 2005	13.33	13.41	13.25	13.33	11,698,389	-0.00(-0.01%)
Jun 17, 2005	13.36	13.37	13.06	13.33	16,924,878	+0.14(+1.03%)
Jun 16, 2005	13.08	13.20	13.05	13.20	11,009,743	+0.17(+1.31%)
Jun 15, 2005	12.90	13.03	12.81	13.03	9,674,021	+0.16(+1.27%)
Jun 14, 2005	12.86	12.95	12.79	12.86	8,501,143	+0.02(+0.14%)
Jun 13, 2005	12.77	12.86	12.66	12.84	7,470,753	+0.07(+0.55%)
Jun 10, 2005	12.63	12.85	12.63	12.77	9,481,361	+0.02(+0.12%)
Jun 09, 2005	12.46	12.79	12.40	12.76	11,576,256	+0.37(+3.00%)
Jun 08, 2005	12.20	12.54	12.19	12.39	12,675,740	+0.10(+0.84%)
Jun 07, 2005	12.34	12.45	12.27	12.28	7,655,960	-0.07(-0.59%)
Jun 06, 2005	12.43	12.47	12.21	12.36	7,312,497	-0.05(-0.37%)
Jun 03, 2005	12.38	12.50	12.33	12.40	11,185,775	+0.21(+1.73%)
Jun 02, 2005	12.17	12.29	12.03	12.19	9,670,007	+0.10(+0.82%)
Jun 01, 2005	11.97	12.27	11.97	12.09	13,514,902	+0.17(+1.42%)
May 31, 2005	11.98	12.01	11.77	11.92	7,908,540	-0.06(-0.49%)
May 27, 2005	11.86	12.02	11.83	11.98	7,676,315	+0.15(+1.28%)
May 26, 2005	11.89	11.89	11.73	11.83	9,261,464	+0.01(+0.06%)
May 25, 2005	11.65	11.89	11.51	11.82	11,270,637	+0.16(+1.38%)
May 24, 2005	11.68	11.75	11.61	11.66	8,826,258	+0.01(+0.12%)
May 23, 2005	11.68	11.71	11.53	11.65	10,040,993	+0.14(+1.26%)
May 20, 2005	11.66	11.80	11.51	11.51	11,337,438	-0.18(-1.54%)
May 19, 2005	11.44	11.68	11.38	11.68	10,202,977	+0.28(+2.41%)
May 18, 2005	11.45	11.61	11.33	11.41	16,579,408	-0.02(-0.20%)
May 17, 2005	11.36	11.46	11.34	11.43	17,143,054	+0.07(+0.61%)
May 16, 2005	11.40	11.51	11.27	11.36	25,191,216	-0.06(-0.55%)
May 13, 2005	11.46	11.54	11.33	11.42	19,558,764	-0.00(-0.03%)
May 12, 2005	11.99	11.99	11.34	11.43	22,347,180	-0.59(-4.89%)
May 11, 2005	11.98	12.10	11.85	12.02	10,036,693	-0.00(-0.03%)
May 10, 2005	12.22	12.28	12.02	12.02	10,293,573	-0.27(-2.20%)
May 09, 2005	12.09	12.29	12.04	12.29	8,279,813	+0.24(+1.98%)
May 06, 2005	12.18	12.28	12.05	12.05	7,931,762	-0.03(-0.29%)
May 05, 2005	12.01	12.20	11.97	12.09	12,232,219	+0.14(+1.21%)
May 04, 2005	11.85	11.95	11.65	11.94	19,830,266	+0.16(+1.32%)
May 03, 2005	12.10	12.10	11.76	11.79	11,724,192	-0.37(-3.01%)

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.