Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.17	28.45	27.76	28.29	21,790,298	+0.10(+0.37%)
Sep 28, 2006	28.58	28.71	28.07	28.18	27,082,630	-0.32(-1.14%)
Sep 27, 2006	28.39	28.58	27.48	28.51	47,576,228	+1.23(+4.51%)
Sep 26, 2006	26.38	27.36	26.30	27.28	30,855,746	+0.81(+3.07%)
Sep 25, 2006	26.15	26.84	25.74	26.46	34,777,872	-0.02(-0.08%)
Sep 22, 2006	27.28	27.28	26.31	26.49	23,505,466	-0.57(-2.09%)
Sep 21, 2006	26.66	27.34	26.48	27.05	27,249,290	+0.46(+1.72%)
Sep 20, 2006	27.43	27.73	26.52	26.60	39,468,340	-0.94(-3.41%)
Sep 19, 2006	28.92	28.93	27.40	27.54	34,017,536	-1.24(-4.30%)
Sep 18, 2006	27.94	28.79	27.75	28.77	28,621,316	+1.17(+4.22%)
Sep 15, 2006	27.59	27.96	27.29	27.61	29,737,530	-0.19(-0.69%)
Sep 14, 2006	28.85	29.00	27.56	27.80	31,134,846	-1.01(-3.49%)
Sep 13, 2006	28.33	29.04	28.33	28.81	31,528,750	+0.60(+2.12%)
Sep 12, 2006	27.87	28.45	27.87	28.21	28,850,198	+0.23(+0.81%)
Sep 11, 2006	27.98	28.59	27.59	27.98	39,583,328	-0.46(-1.62%)
Sep 08, 2006	29.29	29.53	28.36	28.44	30,166,004	-0.85(-2.89%)
Sep 07, 2006	29.14	29.64	28.57	29.29	35,194,520	+0.15(+0.51%)
Sep 06, 2006	29.86	30.35	28.97	29.14	42,683,256	-1.50(-4.90%)
Sep 05, 2006	31.27	31.41	30.55	30.64	30,946,718	-1.11(-3.50%)
Sep 01, 2006	31.60	31.96	31.39	31.75	13,701,151	+0.20(+0.64%)
Aug 31, 2006	32.10	32.13	31.47	31.55	24,632,598	-0.62(-1.93%)
Aug 30, 2006	32.92	33.07	31.90	32.17	22,581,382	-0.75(-2.27%)
Aug 29, 2006	32.97	33.05	32.57	32.92	17,440,062	-0.27(-0.83%)
Aug 28, 2006	33.66	33.91	33.17	33.19	19,276,768	-1.10(-3.22%)
Aug 25, 2006	34.60	35.01	34.19	34.30	11,323,714	-0.09(-0.27%)
Aug 24, 2006	33.81	34.46	33.44	34.39	13,663,489	+0.43(+1.28%)
Aug 23, 2006	34.68	34.87	33.81	33.96	16,617,866	-0.92(-2.63%)
Aug 22, 2006	34.41	35.04	34.32	34.87	13,480,456	+0.41(+1.20%)
Aug 21, 2006	34.50	34.64	34.29	34.46	13,702,243	+0.47(+1.39%)
Aug 18, 2006	33.80	34.07	33.08	33.99	17,978,792	+0.45(+1.33%)
Aug 17, 2006	34.02	34.14	33.50	33.54	18,566,102	-1.09(-3.16%)
Aug 16, 2006	34.52	35.32	34.49	34.64	15,096,284	-0.01(-0.02%)
Aug 15, 2006	35.06	35.07	34.38	34.64	15,156,688	-0.12(-0.33%)
Aug 14, 2006	35.05	35.15	34.21	34.76	17,692,962	-0.88(-2.47%)
Aug 11, 2006	35.75	35.96	35.42	35.64	12,935,357	-0.11(-0.31%)
Aug 10, 2006	36.42	36.55	35.40	35.75	22,141,810	-1.15(-3.11%)
Aug 09, 2006	36.99	37.58	36.84	36.90	16,964,102	+0.13(+0.36%)
Aug 08, 2006	36.40	37.21	36.40	36.76	13,345,273	+0.28(+0.77%)
Aug 07, 2006	36.85	36.91	36.19	36.48	12,320,939	+0.10(+0.27%)
Aug 04, 2006	37.26	37.36	36.02	36.39	16,262,351	-0.69(-1.85%)
Aug 03, 2006	36.41	37.44	36.28	37.07	15,170,516	+0.14(+0.39%)
Aug 02, 2006	37.26	37.83	36.66	36.93	21,126,210	+0.09(+0.24%)
Aug 01, 2006	37.00	37.47	36.53	36.84	24,747,404	-0.22(-0.59%)
Jul 31, 2006	37.08	37.51	36.69	37.06	17,749,910	+0.16(+0.45%)
Jul 28, 2006	36.44	37.07	36.08	36.90	20,708,288	+0.88(+2.44%)
Jul 27, 2006	36.96	37.00	35.75	36.02	15,017,139	-0.40(-1.09%)
Jul 26, 2006	35.72	36.87	35.45	36.41	17,667,308	+0.73(+2.05%)
Jul 25, 2006	35.42	35.93	35.04	35.68	12,723,940	+0.72(+2.06%)
Jul 24, 2006	34.05	35.29	34.14	34.96	12,229,422	+0.91(+2.68%)
Jul 21, 2006	34.96	34.96	33.99	34.05	16,545,271	-0.74(-2.13%)
Jul 20, 2006	35.36	35.60	34.76	34.79	12,077,500	-0.54(-1.54%)
Jul 19, 2006	35.09	35.67	34.75	35.34	15,061,897	+0.24(+0.69%)
Jul 18, 2006	34.98	35.58	34.49	35.09	15,142,133	+0.43(+1.24%)
Jul 17, 2006	35.34	35.56	34.27	34.66	16,136,811	-0.98(-2.74%)
Jul 14, 2006	35.59	35.81	34.83	35.64	20,875,494	+0.19(+0.53%)
Jul 13, 2006	35.87	36.28	35.46	35.46	16,929,714	-0.41(-1.15%)
Jul 12, 2006	36.42	36.53	35.84	35.87	14,092,327	-0.47(-1.30%)
Jul 11, 2006	36.17	36.47	35.86	36.34	11,639,747	+0.40(+1.12%)
Jul 10, 2006	35.56	36.41	35.40	35.94	11,280,593	-0.03(-0.08%)
Jul 07, 2006	36.45	36.95	35.79	35.97	14,915,615	-0.45(-1.24%)
Jul 06, 2006	36.57	36.90	35.92	36.42	16,602,946	-0.12(-0.33%)
Jul 05, 2006	36.39	36.87	36.02	36.54	14,515,161	-0.23(-0.63%)
Jul 03, 2006	36.69	36.84	36.50	36.77	5,996,630	+0.21(+0.57%)
Jun 30, 2006	36.54	36.75	36.04	36.56	12,711,204	+0.21(+0.59%)
Jun 29, 2006	35.64	36.43	35.47	36.35	19,994,712	+1.48(+4.26%)
Jun 28, 2006	34.43	35.04	34.41	34.86	14,210,407	+0.51(+1.47%)
Jun 27, 2006	34.63	35.08	34.34	34.36	15,559,872	+0.01(+0.02%)
Jun 26, 2006	34.13	34.47	33.64	34.35	11,531,492	+0.21(+0.61%)
Jun 23, 2006	33.80	34.34	33.58	34.14	16,514,704	+0.80(+2.39%)
Jun 22, 2006	32.98	33.39	32.50	33.35	16,692,280	+0.70(+2.14%)
Jun 21, 2006	31.87	33.15	31.80	32.65	17,489,186	+0.99(+3.14%)
Jun 20, 2006	32.07	32.36	31.47	31.65	14,522,074	+0.13(+0.42%)
Jun 19, 2006	32.76	32.86	31.40	31.52	19,773,106	-1.46(-4.42%)
Jun 16, 2006	32.99	33.06	32.35	32.98	16,652,980	-0.12(-0.35%)
Jun 15, 2006	32.25	33.18	32.02	33.09	24,449,746	+1.54(+4.90%)
Jun 14, 2006	30.72	31.60	30.70	31.55	17,745,906	+0.91(+2.96%)
Jun 13, 2006	30.86	31.67	30.33	30.64	20,432,282	-0.95(-3.01%)
Jun 12, 2006	32.60	32.98	31.39	31.59	14,119,254	-0.96(-2.95%)
Jun 09, 2006	32.43	32.86	32.02	32.55	17,524,302	+0.34(+1.04%)
Jun 08, 2006	31.69	32.32	30.70	32.22	29,154,042	-0.02(-0.07%)
Jun 07, 2006	33.25	33.45	32.24	32.24	18,019,548	-1.20(-3.60%)
Jun 06, 2006	33.22	33.79	33.04	33.44	15,903,925	+0.11(+0.33%)
Jun 05, 2006	35.00	35.06	33.25	33.33	19,145,588	-1.32(-3.81%)
Jun 02, 2006	34.60	34.78	34.13	34.65	17,124,392	+0.85(+2.52%)
Jun 01, 2006	33.17	34.10	32.97	33.80	15,404,494	+0.08(+0.24%)
May 31, 2006	32.98	33.77	32.90	33.72	13,883,457	+0.50(+1.51%)
May 30, 2006	34.08	34.24	33.14	33.22	16,841,472	-0.55(-1.63%)
May 26, 2006	33.32	33.86	33.15	33.77	12,099,515	+0.58(+1.76%)
May 25, 2006	33.11	33.27	32.02	33.19	19,208,540	+1.25(+3.91%)
May 24, 2006	31.83	33.05	31.36	31.94	23,657,024	-0.32(-0.99%)
May 23, 2006	32.15	33.19	32.07	32.26	21,155,684	+0.89(+2.84%)
May 22, 2006	31.38	31.83	30.54	31.37	28,692,818	-1.01(-3.11%)
May 19, 2006	32.21	32.79	31.32	32.37	23,365,736	-0.09(-0.27%)
May 18, 2006	32.80	33.25	32.43	32.46	13,290,872	-0.41(-1.24%)
May 17, 2006	33.74	33.79	32.53	32.87	21,307,606	-0.92(-2.73%)
May 16, 2006	33.47	34.21	33.01	33.79	16,929,350	+0.51(+1.52%)
May 15, 2006	33.53	33.99	32.57	33.29	22,623,048	-1.07(-3.10%)
May 12, 2006	35.48	35.49	34.25	34.35	16,388,801	-1.18(-3.33%)
May 11, 2006	36.22	36.54	35.40	35.53	15,004,403	-0.32(-0.89%)
May 10, 2006	35.64	35.90	34.90	35.85	18,844,292	+0.17(+0.48%)
May 09, 2006	35.57	35.98	35.31	35.68	11,024,783	+0.37(+1.06%)
May 08, 2006	35.18	35.55	34.97	35.31	13,898,559	-0.42(-1.17%)
May 05, 2006	36.07	36.19	35.35	35.73	14,454,028	+0.02(+0.05%)
May 04, 2006	35.56	36.35	34.72	35.71	23,029,324	-0.24(-0.67%)
May 03, 2006	37.04	37.04	35.61	35.95	21,882,360	-0.95(-2.58%)
May 02, 2006	36.69	36.98	36.12	36.90	15,384,844	+0.65(+1.80%)
May 01, 2006	35.94	36.70	35.76	36.25	15,215,456	+0.67(+1.87%)
Apr 28, 2006	35.59	36.00	35.41	35.58	17,803,218	+0.19(+0.53%)
Apr 27, 2006	34.16	35.46	33.29	35.40	30,253,336	+0.71(+2.06%)
Apr 26, 2006	36.73	37.19	34.41	34.68	42,293,172	-1.76(-4.83%)
Apr 25, 2006	38.61	38.89	35.96	36.44	44,304,364	-1.54(-4.05%)
Apr 24, 2006	37.84	38.18	37.31	37.98	20,266,350	+0.03(+0.09%)
Apr 21, 2006	37.36	38.33	36.92	37.95	20,302,740	+0.81(+2.18%)
Apr 20, 2006	38.00	38.01	36.42	37.14	23,504,374	-0.78(-2.06%)
Apr 19, 2006	37.14	38.05	36.94	37.92	19,689,776	+0.85(+2.28%)
Apr 18, 2006	36.08	37.26	36.43	37.07	18,932,898	+0.99(+2.74%)
Apr 17, 2006	35.70	36.11	35.69	36.08	14,734,037	+0.74(+2.10%)
Apr 13, 2006	35.06	35.41	34.36	35.34	14,481,137	+0.29(+0.82%)
Apr 12, 2006	34.41	35.09	34.25	35.06	17,683,136	+0.90(+2.62%)
Apr 11, 2006	34.63	35.11	33.92	34.16	18,541,176	-0.24(-0.70%)
Apr 10, 2006	34.46	34.80	34.34	34.40	15,390,302	+0.65(+1.94%)
Apr 07, 2006	34.31	34.41	33.68	33.75	14,724,212	-0.77(-2.23%)
Apr 06, 2006	34.53	34.84	33.87	34.52	18,366,876	+0.16(+0.48%)
Apr 05, 2006	32.97	34.41	32.84	34.35	22,831,734	+1.46(+4.45%)
Apr 04, 2006	32.58	32.95	32.17	32.89	14,089,416	+0.48(+1.48%)
Apr 03, 2006	32.99	33.38	32.35	32.41	14,219,505	-0.45(-1.35%)
Mar 31, 2006	33.03	33.03	32.46	32.86	10,996,764	-0.30(-0.90%)
Mar 30, 2006	33.41	33.65	32.98	33.15	12,270,541	-0.01(-0.02%)
Mar 29, 2006	32.79	33.53	32.65	33.16	19,821,866	+0.26(+0.79%)
Mar 28, 2006	32.98	33.44	32.87	32.90	15,108,110	+0.24(+0.74%)
Mar 27, 2006	32.38	32.84	32.14	32.66	11,034,608	+0.13(+0.39%)
Mar 24, 2006	32.43	32.92	32.32	32.53	10,621,599	+0.21(+0.66%)
Mar 23, 2006	31.93	32.61	31.88	32.32	16,048,569	+0.74(+2.33%)
Mar 22, 2006	31.38	32.20	31.30	31.58	16,999,762	+0.35(+1.11%)
Mar 21, 2006	31.05	32.02	30.92	31.24	12,642,430	+0.04(+0.14%)
Mar 20, 2006	31.56	32.01	30.96	31.19	14,861,396	-0.61(-1.92%)
Mar 17, 2006	32.42	32.43	31.73	31.80	14,055,939	-0.36(-1.13%)
Mar 16, 2006	31.66	32.37	31.53	32.16	19,388,298	+0.46(+1.46%)
Mar 15, 2006	30.89	31.77	30.86	31.70	21,094,188	+0.55(+1.76%)
Mar 14, 2006	30.81	31.37	30.31	31.15	21,237,558	+0.57(+1.85%)
Mar 13, 2006	29.57	30.66	29.57	30.59	18,051,388	+1.16(+3.94%)
Mar 10, 2006	29.24	29.73	28.88	29.43	13,924,940	+0.15(+0.53%)
Mar 09, 2006	29.81	29.98	29.21	29.27	13,978,249	-0.29(-0.99%)
Mar 08, 2006	28.86	30.01	28.83	29.56	21,196,076	+0.08(+0.28%)
Mar 07, 2006	30.12	30.28	28.96	29.48	17,360,554	-0.71(-2.35%)
Mar 06, 2006	30.86	30.89	30.11	30.19	10,940,180	-0.87(-2.81%)
Mar 03, 2006	30.89	31.43	30.78	31.06	13,317,981	-0.12(-0.37%)
Mar 02, 2006	30.35	31.30	30.23	31.18	17,884,182	+0.98(+3.26%)
Mar 01, 2006	29.76	30.39	29.73	30.20	13,411,318	+0.63(+2.14%)
Feb 28, 2006	30.48	30.09	29.41	29.56	18,277,724	-0.91(-2.99%)
Feb 27, 2006	30.61	30.64	30.24	30.48	10,867,039	-0.41(-1.32%)
Feb 24, 2006	31.03	31.19	30.65	30.88	17,011,770	+0.74(+2.44%)
Feb 23, 2006	29.84	30.63	29.27	30.15	16,592,576	+0.16(+0.55%)
Feb 22, 2006	30.23	30.36	29.78	29.98	15,295,510	-0.53(-1.75%)
Feb 21, 2006	30.77	31.25	30.37	30.52	22,134,350	+0.57(+1.89%)
Feb 17, 2006	29.97	30.23	29.64	29.95	21,906,378	+0.37(+1.25%)
Feb 16, 2006	28.40	29.60	28.25	29.58	30,183,106	+1.79(+6.43%)
Feb 15, 2006	27.76	28.31	27.63	27.79	31,283,492	+0.45(+1.65%)
Feb 14, 2006	26.99	27.59	26.38	27.34	29,800,846	-0.46(-1.66%)
Feb 13, 2006	27.97	28.52	27.72	27.81	26,099,052	-0.03(-0.12%)
Feb 10, 2006	29.15	29.15	27.29	27.84	59,349,704	-1.28(-4.40%)
Feb 09, 2006	31.38	31.38	29.02	29.12	27,922,840	-1.61(-5.24%)
Feb 08, 2006	31.33	31.43	30.01	30.73	24,721,568	-0.38(-1.24%)
Feb 07, 2006	32.29	32.29	30.98	31.11	18,943,996	-1.59(-4.86%)
Feb 06, 2006	32.84	33.22	32.29	32.70	13,237,745	+0.48(+1.48%)
Feb 03, 2006	32.26	32.65	31.60	32.22	17,751,910	+0.25(+0.77%)
Feb 02, 2006	32.70	32.98	31.63	31.98	22,105,240	-0.80(-2.45%)
Feb 01, 2006	34.31	34.51	32.43	32.78	22,159,276	-1.53(-4.47%)
Jan 31, 2006	34.13	35.01	33.42	34.31	25,180,608	-0.42(-1.22%)
Jan 30, 2006	33.53	34.76	33.33	34.74	20,679,178	+1.73(+5.25%)
Jan 27, 2006	32.97	33.33	32.54	33.01	14,091,053	+0.48(+1.47%)
Jan 26, 2006	32.32	32.57	31.14	32.53	21,139,492	+0.45(+1.39%)
Jan 25, 2006	33.58	33.61	31.67	32.08	22,167,282	-1.06(-3.20%)
Jan 24, 2006	33.32	33.70	32.88	33.14	14,333,582	-0.48(-1.42%)
Jan 23, 2006	32.99	33.68	32.59	33.62	14,991,121	+0.47(+1.41%)
Jan 20, 2006	33.38	33.99	32.99	33.15	21,050,158	+0.05(+0.17%)
Jan 19, 2006	32.70	33.31	32.35	33.10	21,297,598	+0.64(+1.96%)
Jan 18, 2006	33.14	33.25	31.65	32.46	20,087,138	-0.61(-1.84%)
Jan 17, 2006	33.09	33.20	32.55	33.07	19,290,596	+1.06(+3.31%)
Jan 13, 2006	31.36	32.13	31.36	32.01	11,323,532	+0.46(+1.46%)
Jan 12, 2006	31.74	32.44	31.35	31.55	19,725,438	+0.25(+0.79%)
Jan 11, 2006	31.27	31.67	30.26	31.30	21,124,026	+0.10(+0.32%)
Jan 10, 2006	30.99	32.04	30.89	31.20	20,488,866	+0.29(+0.92%)
Jan 09, 2006	31.05	31.10	30.56	30.92	13,933,674	+0.20(+0.64%)
Jan 06, 2006	30.75	31.02	30.44	30.72	18,916,886	+0.62(+2.04%)
Jan 05, 2006	30.12	30.31	29.41	30.10	16,945,362	-0.08(-0.25%)
Jan 04, 2006	29.46	30.30	29.43	30.18	16,831,466	+0.30(+1.01%)
Jan 03, 2006	29.03	29.97	28.86	29.88	24,062,028	+1.52(+5.35%)
Dec 30, 2005	28.10	28.61	27.94	28.36	14,983,661	+0.00(+0.00%)
Dec 29, 2005	28.45	29.02	28.15	28.36	11,236,018	-0.15(-0.52%)
Dec 28, 2005	28.23	28.72	28.09	28.51	12,472,860	+0.53(+1.91%)
Dec 27, 2005	28.68	28.68	27.82	27.98	15,430,875	-1.06(-3.65%)
Dec 23, 2005	29.13	29.22	28.76	29.04	8,688,100	-0.30(-1.03%)
Dec 22, 2005	29.14	29.57	29.05	29.34	13,834,151	+0.25(+0.87%)
Dec 21, 2005	28.33	29.13	28.29	29.09	16,264,898	+0.93(+3.32%)
Dec 20, 2005	28.44	28.80	28.05	28.15	20,195,576	-0.31(-1.10%)
Dec 19, 2005	28.96	29.26	28.26	28.47	15,550,047	-0.26(-0.92%)
Dec 16, 2005	29.37	29.34	28.62	28.73	20,073,674	+14.04(+95.62%)
Dec 15, 2005	14.98	15.04	14.47	14.69	25,581,426	-0.39(-2.57%)
Dec 14, 2005	14.91	15.12	14.79	15.07	21,998,258	+0.10(+0.64%)
Dec 13, 2005	14.96	15.28	14.93	14.98	29,162,048	+0.08(+0.51%)
Dec 12, 2005	14.67	15.00	14.59	14.90	25,943,854	+0.41(+2.83%)
Dec 09, 2005	14.50	14.59	14.37	14.49	19,032,966	-0.15(-1.03%)
Dec 08, 2005	14.32	14.67	14.31	14.64	23,747,450	+0.35(+2.48%)
Dec 07, 2005	14.40	14.68	14.19	14.29	24,361,322	-0.04(-0.27%)
Dec 06, 2005	14.29	14.50	14.09	14.33	20,861,484	-0.03(-0.22%)
Dec 05, 2005	14.27	14.58	14.18	14.36	30,636,870	+0.37(+2.64%)
Dec 02, 2005	13.94	14.18	13.90	13.99	27,637,736	+0.10(+0.69%)
Dec 01, 2005	13.35	13.94	13.35	13.89	35,011,124	+0.67(+5.09%)
Nov 30, 2005	13.20	13.36	13.11	13.22	25,808,490	+0.11(+0.84%)
Nov 29, 2005	13.20	13.37	13.06	13.11	30,365,776	+0.02(+0.14%)
Nov 28, 2005	13.74	13.80	13.09	13.09	40,069,840	-0.83(-5.93%)
Nov 25, 2005	13.92	14.02	13.88	13.92	5,585,259	+0.10(+0.70%)
Nov 23, 2005	13.96	13.98	13.74	13.82	26,743,308	-0.25(-1.76%)
Nov 22, 2005	13.76	14.13	13.75	14.07	25,125,480	+0.46(+3.41%)
Nov 21, 2005	13.53	13.65	13.40	13.60	28,957,908	+0.11(+0.85%)
Nov 18, 2005	13.57	13.70	13.30	13.49	25,192,434	-0.16(-1.19%)
Nov 17, 2005	13.74	13.84	13.47	13.65	27,949,584	-0.02(-0.12%)
Nov 16, 2005	13.58	13.79	13.40	13.67	32,014,172	+0.20(+1.47%)
Nov 15, 2005	13.74	14.02	13.47	13.47	33,355,450	-0.31(-2.24%)
Nov 14, 2005	13.51	13.80	13.40	13.78	24,344,220	+0.55(+4.12%)
Nov 11, 2005	13.24	13.50	13.11	13.23	26,391,796	+0.12(+0.91%)
Nov 10, 2005	13.59	13.65	13.05	13.11	42,054,828	-0.56(-4.13%)
Nov 09, 2005	14.22	14.22	13.66	13.68	42,906,320	-0.56(-3.96%)
Nov 08, 2005	14.23	14.33	14.05	14.24	26,041,376	+0.04(+0.29%)
Nov 07, 2005	14.48	14.46	14.04	14.20	41,085,080	-0.28(-1.95%)
Nov 04, 2005	15.06	15.06	14.39	14.48	37,942,212	-0.65(-4.31%)
Nov 03, 2005	15.04	15.30	14.97	15.14	28,675,534	+0.29(+1.97%)
Nov 02, 2005	14.54	14.92	14.43	14.84	33,808,848	+0.30(+2.09%)
Nov 01, 2005	14.39	14.57	14.29	14.54	31,791,110	+0.08(+0.54%)
Oct 31, 2005	14.24	14.65	14.23	14.46	57,134,192	+0.79(+5.77%)
Oct 28, 2005	13.52	13.71	13.00	13.67	40,330,384	+0.23(+1.72%)
Oct 27, 2005	14.04	14.17	13.43	13.44	33,751,356	-0.43(-3.09%)
Oct 26, 2005	13.84	14.48	13.67	13.87	43,260,016	-0.02(-0.11%)
Oct 25, 2005	13.50	14.05	13.45	13.88	34,226,224	+0.45(+3.38%)
Oct 24, 2005	12.98	13.50	12.77	13.43	34,557,360	+0.43(+3.28%)
Oct 21, 2005	12.78	13.25	12.67	13.01	39,645,916	+0.23(+1.83%)
Oct 20, 2005	13.34	13.49	12.60	12.77	51,833,492	-0.83(-6.09%)
Oct 19, 2005	13.72	13.78	12.89	13.60	58,113,404	-0.12(-0.89%)
Oct 18, 2005	14.15	14.34	13.67	13.72	31,859,158	-0.50(-3.50%)
Oct 17, 2005	14.27	14.43	14.08	14.22	26,109,058	+0.31(+2.19%)
Oct 14, 2005	13.53	14.03	13.16	13.92	52,282,524	+0.13(+0.98%)
Oct 13, 2005	14.09	14.14	13.42	13.78	48,996,648	-0.51(-3.58%)
Oct 12, 2005	14.77	14.78	14.14	14.29	30,036,824	-0.49(-3.34%)
Oct 11, 2005	14.60	14.87	14.57	14.78	25,277,582	+0.35(+2.44%)
Oct 10, 2005	14.73	14.74	14.32	14.43	28,136,258	-0.37(-2.47%)
Oct 07, 2005	14.43	14.84	14.21	14.80	43,401,928	+0.64(+4.52%)
Oct 06, 2005	14.29	14.40	13.67	14.16	75,008,912	-0.38(-2.58%)
Oct 05, 2005	15.56	15.61	14.46	14.53	55,916,272	-0.93(-6.00%)
Oct 04, 2005	15.66	15.84	15.46	15.46	19,979,428	-0.49(-3.05%)

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.