Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.18	28.46	27.77	28.30	21,782,994	+0.10(+0.37%)
Sep 28, 2006	28.59	28.72	28.08	28.19	27,073,552	-0.32(-1.14%)
Sep 27, 2006	28.40	28.59	27.48	28.52	47,560,280	+1.23(+4.51%)
Sep 26, 2006	26.39	27.37	26.31	27.29	30,845,404	+0.81(+3.07%)
Sep 25, 2006	26.15	26.85	25.75	26.47	34,766,216	-0.02(-0.08%)
Sep 22, 2006	27.29	27.29	26.32	26.50	23,497,588	-0.57(-2.09%)
Sep 21, 2006	26.67	27.35	26.49	27.06	27,240,156	+0.46(+1.72%)
Sep 20, 2006	27.44	27.74	26.53	26.61	39,455,112	-0.94(-3.41%)
Sep 19, 2006	28.93	28.94	27.41	27.55	34,006,132	-1.24(-4.30%)
Sep 18, 2006	27.95	28.80	27.76	28.78	28,611,722	+1.17(+4.22%)
Sep 15, 2006	27.60	27.97	27.30	27.62	29,727,562	-0.19(-0.69%)
Sep 14, 2006	28.86	29.01	27.57	27.81	31,124,410	-1.01(-3.49%)
Sep 13, 2006	28.34	29.05	28.34	28.82	31,518,182	+0.60(+2.12%)
Sep 12, 2006	27.88	28.46	27.88	28.22	28,840,528	+0.23(+0.81%)
Sep 11, 2006	27.99	28.60	27.60	27.99	39,570,060	-0.46(-1.62%)
Sep 08, 2006	29.30	29.54	28.37	28.45	30,155,892	-0.85(-2.89%)
Sep 07, 2006	29.15	29.65	28.58	29.30	35,182,724	+0.15(+0.51%)
Sep 06, 2006	29.87	30.36	28.98	29.15	42,668,952	-1.50(-4.90%)
Sep 05, 2006	31.28	31.42	30.56	30.65	30,936,344	-1.11(-3.50%)
Sep 01, 2006	31.61	31.97	31.41	31.76	13,696,559	+0.20(+0.64%)
Aug 31, 2006	32.11	32.14	31.48	31.56	24,624,342	-0.62(-1.93%)
Aug 30, 2006	32.93	33.08	31.91	32.18	22,573,814	-0.75(-2.27%)
Aug 29, 2006	32.98	33.06	32.58	32.93	17,434,216	-0.27(-0.83%)
Aug 28, 2006	33.68	33.92	33.18	33.20	19,270,306	-1.11(-3.22%)
Aug 25, 2006	34.61	35.02	34.20	34.31	11,319,918	-0.09(-0.27%)
Aug 24, 2006	33.82	34.47	33.45	34.40	13,658,909	+0.43(+1.28%)
Aug 23, 2006	34.69	34.89	33.82	33.97	16,612,295	-0.92(-2.63%)
Aug 22, 2006	34.42	35.05	34.34	34.89	13,475,937	+0.41(+1.20%)
Aug 21, 2006	34.51	34.65	34.30	34.47	13,697,650	+0.47(+1.39%)
Aug 18, 2006	33.81	34.08	33.09	34.00	17,972,766	+0.45(+1.33%)
Aug 17, 2006	34.03	34.15	33.51	33.55	18,559,878	-1.09(-3.16%)
Aug 16, 2006	34.53	35.33	34.51	34.65	15,091,223	-0.01(-0.02%)
Aug 15, 2006	35.07	35.08	34.40	34.65	15,151,608	-0.12(-0.33%)
Aug 14, 2006	35.06	35.16	34.22	34.77	17,687,030	-0.88(-2.47%)
Aug 11, 2006	35.77	35.97	35.44	35.65	12,931,021	-0.11(-0.31%)
Aug 10, 2006	36.43	36.56	35.41	35.76	22,134,388	-1.15(-3.11%)
Aug 09, 2006	37.00	37.59	36.85	36.91	16,958,416	+0.13(+0.36%)
Aug 08, 2006	36.41	37.22	36.41	36.78	13,340,799	+0.28(+0.77%)
Aug 07, 2006	36.86	36.92	36.20	36.50	12,316,809	+0.10(+0.27%)
Aug 04, 2006	37.28	37.38	36.03	36.40	16,256,900	-0.69(-1.85%)
Aug 03, 2006	36.42	37.45	36.29	37.08	15,165,431	+0.14(+0.39%)
Aug 02, 2006	37.28	37.84	36.67	36.94	21,119,128	+0.09(+0.24%)
Aug 01, 2006	37.01	37.49	36.54	36.85	24,739,108	-0.22(-0.59%)
Jul 31, 2006	37.10	37.52	36.70	37.07	17,743,960	+0.16(+0.45%)
Jul 28, 2006	36.45	37.08	36.09	36.91	20,701,346	+0.88(+2.44%)
Jul 27, 2006	36.97	37.01	35.77	36.03	15,012,105	-0.40(-1.09%)
Jul 26, 2006	35.73	36.89	35.46	36.42	17,661,386	+0.73(+2.05%)
Jul 25, 2006	35.43	35.95	35.05	35.69	12,719,675	+0.72(+2.06%)
Jul 24, 2006	34.06	35.30	34.15	34.97	12,225,322	+0.91(+2.68%)
Jul 21, 2006	34.97	34.97	34.01	34.06	16,539,725	-0.74(-2.13%)
Jul 20, 2006	35.37	35.62	34.78	34.80	12,073,452	-0.54(-1.54%)
Jul 19, 2006	35.11	35.68	34.76	35.35	15,056,848	+0.24(+0.69%)
Jul 18, 2006	34.99	35.59	34.51	35.11	15,137,057	+0.43(+1.24%)
Jul 17, 2006	35.35	35.57	34.29	34.68	16,131,402	-0.98(-2.74%)
Jul 14, 2006	35.61	35.82	34.84	35.66	20,868,496	+0.19(+0.53%)
Jul 13, 2006	35.88	36.29	35.47	35.47	16,924,040	-0.41(-1.15%)
Jul 12, 2006	36.43	36.55	35.85	35.88	14,087,603	-0.47(-1.30%)
Jul 11, 2006	36.18	36.48	35.88	36.35	11,635,846	+0.40(+1.12%)
Jul 10, 2006	35.57	36.42	35.41	35.95	11,276,812	-0.03(-0.08%)
Jul 07, 2006	36.46	36.96	35.80	35.98	14,910,615	-0.45(-1.24%)
Jul 06, 2006	36.58	36.91	35.93	36.43	16,597,381	-0.12(-0.33%)
Jul 05, 2006	36.40	36.89	36.03	36.55	14,510,295	-0.23(-0.63%)
Jul 03, 2006	36.70	36.85	36.51	36.78	5,994,620	+0.21(+0.57%)
Jun 30, 2006	36.55	36.77	36.05	36.57	12,706,944	+0.21(+0.59%)
Jun 29, 2006	35.66	36.45	35.48	36.36	19,988,010	+1.48(+4.26%)
Jun 28, 2006	34.44	35.05	34.42	34.87	14,205,644	+0.51(+1.47%)
Jun 27, 2006	34.64	35.09	34.35	34.37	15,554,656	+0.01(+0.02%)
Jun 26, 2006	34.14	34.48	33.65	34.36	11,527,626	+0.21(+0.61%)
Jun 23, 2006	33.81	34.35	33.59	34.15	16,509,169	+0.80(+2.39%)
Jun 22, 2006	32.99	33.40	32.52	33.36	16,686,685	+0.70(+2.14%)
Jun 21, 2006	31.88	33.16	31.81	32.66	17,483,324	+1.00(+3.14%)
Jun 20, 2006	32.08	32.37	31.48	31.66	14,517,206	+0.13(+0.42%)
Jun 19, 2006	32.77	32.87	31.41	31.53	19,766,478	-1.46(-4.42%)
Jun 16, 2006	33.01	33.07	32.36	32.99	16,647,398	-0.12(-0.35%)
Jun 15, 2006	32.26	33.19	32.03	33.10	24,441,550	+1.54(+4.90%)
Jun 14, 2006	30.73	31.61	30.71	31.56	17,739,958	+0.91(+2.96%)
Jun 13, 2006	30.87	31.69	30.34	30.65	20,425,434	-0.95(-3.01%)
Jun 12, 2006	32.61	32.99	31.40	31.60	14,114,522	-0.96(-2.95%)
Jun 09, 2006	32.44	32.87	32.03	32.57	17,518,428	+0.34(+1.04%)
Jun 08, 2006	31.70	32.33	30.71	32.23	29,144,270	-0.02(-0.07%)
Jun 07, 2006	33.26	33.46	32.25	32.25	18,013,508	-1.20(-3.60%)
Jun 06, 2006	33.24	33.80	33.05	33.46	15,898,594	+0.11(+0.33%)
Jun 05, 2006	35.01	35.07	33.26	33.35	19,139,170	-1.32(-3.81%)
Jun 02, 2006	34.61	34.79	34.14	34.67	17,118,652	+0.85(+2.52%)
Jun 01, 2006	33.18	34.11	32.98	33.81	15,399,330	+0.08(+0.24%)
May 31, 2006	32.99	33.79	32.91	33.73	13,878,804	+0.50(+1.51%)
May 30, 2006	34.09	34.25	33.15	33.23	16,835,828	-0.55(-1.63%)
May 26, 2006	33.34	33.87	33.16	33.78	12,095,459	+0.58(+1.76%)
May 25, 2006	33.13	33.29	32.03	33.20	19,202,100	+1.25(+3.91%)
May 24, 2006	31.84	33.06	31.37	31.95	23,649,094	-0.32(-0.99%)
May 23, 2006	32.16	33.20	32.08	32.27	21,148,592	+0.89(+2.84%)
May 22, 2006	31.39	31.84	30.55	31.38	28,683,200	-1.01(-3.11%)
May 19, 2006	32.22	32.80	31.33	32.38	23,357,902	-0.09(-0.27%)
May 18, 2006	32.81	33.26	32.44	32.47	13,286,417	-0.41(-1.24%)
May 17, 2006	33.75	33.80	32.54	32.88	21,300,464	-0.92(-2.73%)
May 16, 2006	33.48	34.22	33.02	33.80	16,923,676	+0.51(+1.52%)
May 15, 2006	33.54	34.01	32.58	33.30	22,615,464	-1.07(-3.10%)
May 12, 2006	35.50	35.50	34.26	34.36	16,383,307	-1.18(-3.33%)
May 11, 2006	36.23	36.55	35.41	35.55	14,999,373	-0.32(-0.89%)
May 10, 2006	35.66	35.91	34.91	35.86	18,837,974	+0.17(+0.48%)
May 09, 2006	35.58	36.00	35.33	35.69	11,021,087	+0.37(+1.06%)
May 08, 2006	35.19	35.56	34.98	35.32	13,893,900	-0.42(-1.17%)
May 05, 2006	36.08	36.20	35.36	35.74	14,449,183	+0.02(+0.05%)
May 04, 2006	35.57	36.36	34.73	35.72	23,021,604	-0.24(-0.67%)
May 03, 2006	37.06	37.06	35.62	35.96	21,875,026	-0.95(-2.58%)
May 02, 2006	36.70	36.99	36.13	36.91	15,379,687	+0.65(+1.80%)
May 01, 2006	35.95	36.72	35.78	36.26	15,210,355	+0.67(+1.87%)
Apr 28, 2006	35.60	36.01	35.42	35.59	17,797,250	+0.19(+0.53%)
Apr 27, 2006	34.18	35.47	33.30	35.41	30,243,196	+0.71(+2.06%)
Apr 26, 2006	36.74	37.20	34.42	34.69	42,278,996	-1.76(-4.83%)
Apr 25, 2006	38.62	38.90	35.97	36.45	44,289,512	-1.54(-4.05%)
Apr 24, 2006	37.85	38.19	37.32	37.99	20,259,558	+0.03(+0.09%)
Apr 21, 2006	37.38	38.34	36.93	37.96	20,295,934	+0.81(+2.18%)
Apr 20, 2006	38.01	38.02	36.43	37.15	23,496,496	-0.78(-2.06%)
Apr 19, 2006	37.15	38.06	36.95	37.93	19,683,176	+0.85(+2.28%)
Apr 18, 2006	36.09	37.27	36.44	37.08	18,926,550	+0.99(+2.74%)
Apr 17, 2006	35.71	36.12	35.70	36.09	14,729,098	+0.74(+2.10%)
Apr 13, 2006	35.07	35.42	34.37	35.35	14,476,283	+0.29(+0.82%)
Apr 12, 2006	34.42	35.10	34.26	35.07	17,677,210	+0.90(+2.62%)
Apr 11, 2006	34.64	35.12	33.93	34.17	18,534,960	-0.24(-0.70%)
Apr 10, 2006	34.47	34.81	34.35	34.41	15,385,143	+0.65(+1.94%)
Apr 07, 2006	34.32	34.42	33.69	33.76	14,719,276	-0.77(-2.23%)
Apr 06, 2006	34.54	34.85	33.88	34.53	18,360,718	+0.16(+0.48%)
Apr 05, 2006	32.98	34.42	32.85	34.36	22,824,082	+1.46(+4.45%)
Apr 04, 2006	32.59	32.96	32.18	32.90	14,084,693	+0.48(+1.48%)
Apr 03, 2006	33.01	33.39	32.36	32.42	14,214,738	-0.45(-1.35%)
Mar 31, 2006	33.04	33.04	32.47	32.87	10,993,078	-0.30(-0.90%)
Mar 30, 2006	33.42	33.66	32.99	33.16	12,266,427	-0.01(-0.02%)
Mar 29, 2006	32.80	33.54	32.66	33.17	19,815,222	+0.26(+0.79%)
Mar 28, 2006	32.99	33.46	32.88	32.91	15,103,046	+0.24(+0.74%)
Mar 27, 2006	32.39	32.85	32.15	32.67	11,030,909	+0.13(+0.39%)
Mar 24, 2006	32.44	32.93	32.33	32.54	10,618,039	+0.21(+0.66%)
Mar 23, 2006	31.94	32.63	31.89	32.33	16,043,189	+0.74(+2.33%)
Mar 22, 2006	31.39	32.21	31.31	31.59	16,994,064	+0.35(+1.11%)
Mar 21, 2006	31.06	32.03	30.93	31.25	12,638,192	+0.04(+0.14%)
Mar 20, 2006	31.57	32.02	30.97	31.20	14,856,415	-0.61(-1.92%)
Mar 17, 2006	32.43	32.44	31.74	31.81	14,051,227	-0.36(-1.13%)
Mar 16, 2006	31.67	32.38	31.54	32.17	19,381,800	+0.46(+1.46%)
Mar 15, 2006	30.90	31.78	30.87	31.71	21,087,116	+0.55(+1.76%)
Mar 14, 2006	30.82	31.38	30.32	31.16	21,230,440	+0.57(+1.85%)
Mar 13, 2006	29.58	30.67	29.58	30.60	18,045,336	+1.16(+3.94%)
Mar 10, 2006	29.25	29.74	28.89	29.44	13,920,273	+0.15(+0.53%)
Mar 09, 2006	29.82	29.99	29.22	29.28	13,973,564	-0.29(-0.99%)
Mar 08, 2006	28.86	30.02	28.84	29.57	21,188,970	+0.08(+0.28%)
Mar 07, 2006	30.13	30.29	28.97	29.49	17,354,734	-0.71(-2.35%)
Mar 06, 2006	30.87	30.90	30.12	30.20	10,936,513	-0.87(-2.81%)
Mar 03, 2006	30.90	31.44	30.79	31.08	13,313,517	-0.12(-0.37%)
Mar 02, 2006	30.36	31.31	30.24	31.19	17,878,188	+0.98(+3.26%)
Mar 01, 2006	29.77	30.40	29.74	30.21	13,406,822	+0.63(+2.14%)
Feb 28, 2006	30.49	30.10	29.41	29.57	18,271,596	-0.91(-2.99%)
Feb 27, 2006	30.62	30.65	30.25	30.49	10,863,396	-0.41(-1.32%)
Feb 24, 2006	31.04	31.20	30.66	30.89	17,006,068	+0.74(+2.44%)
Feb 23, 2006	29.85	30.64	29.28	30.16	16,587,014	+0.16(+0.55%)
Feb 22, 2006	30.24	30.37	29.79	29.99	15,290,383	-0.53(-1.75%)
Feb 21, 2006	30.78	31.26	30.38	30.53	22,126,932	+0.57(+1.89%)
Feb 17, 2006	29.98	30.24	29.65	29.96	21,899,034	+0.37(+1.24%)
Feb 16, 2006	28.41	29.61	28.26	29.59	30,172,988	+1.79(+6.43%)
Feb 15, 2006	27.77	28.32	27.64	27.80	31,273,006	+0.45(+1.65%)
Feb 14, 2006	27.00	27.60	26.39	27.35	29,790,856	-0.46(-1.66%)
Feb 13, 2006	27.98	28.53	27.73	27.81	26,090,304	-0.03(-0.12%)
Feb 10, 2006	29.16	29.16	27.30	27.85	59,329,808	-1.28(-4.40%)
Feb 09, 2006	31.39	31.39	29.03	29.13	27,913,480	-1.61(-5.24%)
Feb 08, 2006	31.34	31.44	30.02	30.74	24,713,282	-0.38(-1.24%)
Feb 07, 2006	32.30	32.30	30.99	31.12	18,937,646	-1.59(-4.86%)
Feb 06, 2006	32.85	33.24	32.30	32.71	13,233,308	+0.48(+1.48%)
Feb 03, 2006	32.27	32.66	31.61	32.24	17,745,960	+0.25(+0.77%)
Feb 02, 2006	32.71	32.99	31.64	31.99	22,097,830	-0.80(-2.45%)
Feb 01, 2006	34.32	34.52	32.44	32.79	22,151,848	-1.53(-4.47%)
Jan 31, 2006	34.14	35.02	33.43	34.32	25,172,168	-0.42(-1.22%)
Jan 30, 2006	33.54	34.78	33.35	34.75	20,672,246	+1.73(+5.25%)
Jan 27, 2006	32.98	33.34	32.55	33.02	14,086,330	+0.48(+1.47%)
Jan 26, 2006	32.33	32.58	31.15	32.54	21,132,406	+0.45(+1.39%)
Jan 25, 2006	33.59	33.62	31.68	32.09	22,159,852	-1.06(-3.20%)
Jan 24, 2006	33.33	33.71	32.89	33.15	14,328,778	-0.48(-1.42%)
Jan 23, 2006	33.00	33.69	32.60	33.63	14,986,096	+0.47(+1.41%)
Jan 20, 2006	33.39	34.00	33.01	33.16	21,043,102	+0.05(+0.17%)
Jan 19, 2006	32.71	33.32	32.36	33.11	21,290,460	+0.64(+1.96%)
Jan 18, 2006	33.15	33.26	31.66	32.47	20,080,404	-0.61(-1.84%)
Jan 17, 2006	33.10	33.21	32.57	33.08	19,284,130	+1.06(+3.31%)
Jan 13, 2006	31.37	32.14	31.37	32.02	11,319,736	+0.46(+1.46%)
Jan 12, 2006	31.75	32.46	31.36	31.56	19,718,826	+0.25(+0.79%)
Jan 11, 2006	31.28	31.69	30.27	31.31	21,116,946	+0.10(+0.32%)
Jan 10, 2006	31.00	32.05	30.90	31.21	20,481,998	+0.29(+0.92%)
Jan 09, 2006	31.06	31.11	30.57	30.93	13,929,003	+0.20(+0.64%)
Jan 06, 2006	30.76	31.03	30.45	30.73	18,910,546	+0.62(+2.04%)
Jan 05, 2006	30.13	30.32	29.41	30.11	16,939,682	-0.08(-0.25%)
Jan 04, 2006	29.47	30.31	29.44	30.19	16,825,824	+0.30(+1.01%)
Jan 03, 2006	29.04	29.98	28.86	29.89	24,053,962	+1.52(+5.35%)
Dec 30, 2005	28.11	28.62	27.95	28.37	14,978,639	+0.00(+0.00%)
Dec 29, 2005	28.46	29.03	28.16	28.37	11,232,251	-0.15(-0.52%)
Dec 28, 2005	28.24	28.73	28.10	28.52	12,468,679	+0.53(+1.91%)
Dec 27, 2005	28.69	28.69	27.83	27.99	15,425,703	-1.06(-3.65%)
Dec 23, 2005	29.14	29.23	28.77	29.05	8,685,188	-0.30(-1.03%)
Dec 22, 2005	29.15	29.58	29.06	29.35	13,829,514	+0.25(+0.87%)
Dec 21, 2005	28.34	29.14	28.30	29.10	16,259,446	+0.93(+3.32%)
Dec 20, 2005	28.45	28.81	28.06	28.16	20,188,806	-0.31(-1.10%)
Dec 19, 2005	28.97	29.27	28.27	28.47	15,544,835	-0.26(-0.92%)
Dec 16, 2005	29.38	29.35	28.63	28.74	20,066,946	+14.05(+95.62%)
Dec 15, 2005	14.98	15.05	14.48	14.69	25,572,852	-0.39(-2.57%)
Dec 14, 2005	14.91	15.13	14.80	15.08	21,990,884	+0.10(+0.64%)
Dec 13, 2005	14.96	15.28	14.94	14.98	29,152,272	+0.08(+0.51%)
Dec 12, 2005	14.67	15.00	14.60	14.91	25,935,158	+0.41(+2.84%)
Dec 09, 2005	14.50	14.59	14.37	14.50	19,026,586	-0.15(-1.03%)
Dec 08, 2005	14.33	14.67	14.31	14.65	23,739,490	+0.35(+2.48%)
Dec 07, 2005	14.40	14.68	14.19	14.29	24,353,156	-0.04(-0.27%)
Dec 06, 2005	14.29	14.51	14.10	14.33	20,854,490	-0.03(-0.22%)
Dec 05, 2005	14.27	14.59	14.19	14.36	30,626,600	+0.37(+2.64%)
Dec 02, 2005	13.95	14.19	13.90	13.99	27,628,472	+0.10(+0.69%)
Dec 01, 2005	13.36	13.94	13.36	13.90	34,999,388	+0.67(+5.09%)
Nov 30, 2005	13.21	13.36	13.12	13.22	25,799,838	+0.11(+0.84%)
Nov 29, 2005	13.20	13.37	13.07	13.11	30,355,598	+0.02(+0.14%)
Nov 28, 2005	13.75	13.80	13.09	13.10	40,056,408	-0.83(-5.93%)
Nov 25, 2005	13.93	14.02	13.89	13.92	5,583,387	+0.10(+0.70%)
Nov 23, 2005	13.96	13.99	13.75	13.82	26,734,344	-0.25(-1.76%)
Nov 22, 2005	13.77	14.14	13.75	14.07	25,117,058	+0.46(+3.41%)
Nov 21, 2005	13.53	13.66	13.40	13.61	28,948,202	+0.11(+0.85%)
Nov 18, 2005	13.57	13.70	13.30	13.49	25,183,990	-0.16(-1.19%)
Nov 17, 2005	13.75	13.84	13.48	13.66	27,940,216	-0.02(-0.12%)
Nov 16, 2005	13.58	13.79	13.40	13.67	32,003,440	+0.20(+1.47%)
Nov 15, 2005	13.75	14.02	13.47	13.47	33,344,268	-0.31(-2.24%)
Nov 14, 2005	13.51	13.80	13.41	13.78	24,336,060	+0.55(+4.12%)
Nov 11, 2005	13.24	13.50	13.11	13.24	26,382,950	+0.12(+0.91%)
Nov 10, 2005	13.60	13.66	13.06	13.12	42,040,732	-0.56(-4.13%)
Nov 09, 2005	14.23	14.23	13.66	13.68	42,891,936	-0.56(-3.96%)
Nov 08, 2005	14.23	14.34	14.06	14.25	26,032,646	+0.04(+0.29%)
Nov 07, 2005	14.49	14.47	14.04	14.21	41,071,308	-0.28(-1.95%)
Nov 04, 2005	15.06	15.06	14.40	14.49	37,929,492	-0.65(-4.31%)
Nov 03, 2005	15.04	15.31	14.98	15.14	28,665,922	+0.29(+1.97%)
Nov 02, 2005	14.54	14.93	14.43	14.85	33,797,516	+0.30(+2.09%)
Nov 01, 2005	14.40	14.57	14.30	14.54	31,780,454	+0.08(+0.54%)
Oct 31, 2005	14.25	14.66	14.23	14.47	57,115,040	+0.79(+5.77%)
Oct 28, 2005	13.53	13.71	13.00	13.68	40,316,864	+0.23(+1.72%)
Oct 27, 2005	14.05	14.17	13.44	13.45	33,740,040	-0.43(-3.09%)
Oct 26, 2005	13.84	14.48	13.68	13.87	43,245,512	-0.02(-0.11%)
Oct 25, 2005	13.50	14.06	13.46	13.89	34,214,752	+0.45(+3.38%)
Oct 24, 2005	12.99	13.51	12.77	13.44	34,545,776	+0.43(+3.28%)
Oct 21, 2005	12.78	13.26	12.68	13.01	39,632,628	+0.23(+1.83%)
Oct 20, 2005	13.35	13.50	12.61	12.78	51,816,116	-0.83(-6.09%)
Oct 19, 2005	13.73	13.78	12.89	13.61	58,093,924	-0.12(-0.89%)
Oct 18, 2005	14.16	14.34	13.68	13.73	31,848,478	-0.50(-3.50%)
Oct 17, 2005	14.27	14.43	14.08	14.22	26,100,306	+0.31(+2.19%)
Oct 14, 2005	13.54	14.03	13.16	13.92	52,265,000	+0.13(+0.98%)
Oct 13, 2005	14.10	14.15	13.43	13.79	48,980,224	-0.51(-3.58%)
Oct 12, 2005	14.78	14.79	14.15	14.30	30,026,756	-0.49(-3.34%)
Oct 11, 2005	14.60	14.88	14.57	14.79	25,269,110	+0.35(+2.44%)
Oct 10, 2005	14.73	14.74	14.33	14.44	28,126,826	-0.37(-2.47%)
Oct 07, 2005	14.43	14.84	14.21	14.80	43,387,380	+0.64(+4.52%)
Oct 06, 2005	14.29	14.40	13.68	14.16	74,983,768	-0.38(-2.58%)
Oct 05, 2005	15.57	15.61	14.46	14.54	55,897,528	-0.93(-6.00%)
Oct 04, 2005	15.67	15.84	15.47	15.47	19,972,732	-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.