Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.60	17.67	17.33	17.51	1,043,773	-0.26(-1.49%)
Dec 28, 2006	17.58	17.97	17.48	17.78	1,304,263	+0.26(+1.46%)
Dec 27, 2006	17.26	17.59	17.08	17.52	977,120	+0.18(+1.04%)
Dec 26, 2006	17.67	17.76	17.20	17.34	985,282	-0.37(-2.07%)
Dec 22, 2006	18.04	18.05	17.60	17.71	1,146,246	-0.44(-2.43%)
Dec 21, 2006	18.13	18.39	17.98	18.15	1,294,061	+0.04(+0.22%)
Dec 20, 2006	18.43	18.53	18.11	18.11	824,544	-0.32(-1.75%)
Dec 19, 2006	18.26	18.54	17.96	18.43	1,630,272	+0.14(+0.77%)
Dec 18, 2006	19.01	19.06	18.26	18.29	1,621,430	-0.72(-3.81%)
Dec 15, 2006	19.48	19.52	19.01	19.01	1,106,798	-0.38(-1.98%)
Dec 14, 2006	19.25	19.73	19.25	19.39	1,409,230	+0.22(+1.13%)
Dec 13, 2006	19.22	19.35	19.01	19.18	1,246,678	+0.00(+0.02%)
Dec 12, 2006	19.67	19.68	19.07	19.17	1,552,057	-0.56(-2.86%)
Dec 11, 2006	20.07	20.07	19.61	19.74	2,147,624	-0.41(-2.01%)
Dec 08, 2006	19.78	20.69	19.77	20.14	4,280,967	+0.52(+2.65%)
Dec 07, 2006	19.59	19.77	19.36	19.62	1,288,846	+0.03(+0.14%)
Dec 06, 2006	19.08	19.72	18.98	19.60	1,424,419	+0.41(+2.16%)
Dec 05, 2006	19.18	19.43	19.02	19.18	1,406,056	+0.26(+1.35%)
Dec 04, 2006	19.19	19.22	18.75	18.93	1,528,706	-0.44(-2.28%)
Dec 01, 2006	19.02	19.44	18.89	19.37	1,822,975	+0.13(+0.69%)
Nov 30, 2006	18.93	19.40	18.89	19.24	1,863,103	+0.28(+1.49%)
Nov 29, 2006	18.46	19.10	18.46	18.95	1,891,669	+0.52(+2.80%)
Nov 28, 2006	18.01	18.51	18.01	18.44	1,301,769	+0.56(+3.16%)
Nov 27, 2006	18.13	18.31	17.84	17.87	1,233,983	-0.25(-1.36%)
Nov 24, 2006	18.55	18.55	18.05	18.12	389,714	-0.04(-0.24%)
Nov 22, 2006	18.22	18.39	17.89	18.16	927,697	+0.01(+0.05%)
Nov 21, 2006	18.11	18.24	17.89	18.16	875,554	+0.13(+0.71%)
Nov 20, 2006	18.19	18.21	17.80	18.03	1,470,215	-0.16(-0.87%)
Nov 17, 2006	17.93	18.19	17.49	18.19	1,494,926	+0.19(+1.05%)
Nov 16, 2006	18.83	18.84	17.99	18.00	2,051,273	-0.62(-3.34%)
Nov 15, 2006	18.22	18.92	18.22	18.62	1,885,094	+0.34(+1.88%)
Nov 14, 2006	17.97	18.32	17.83	18.27	1,129,469	+0.17(+0.95%)
Nov 13, 2006	18.05	18.29	17.90	18.10	1,374,543	+0.05(+0.27%)
Nov 10, 2006	18.41	18.48	17.83	18.05	2,185,938	-0.53(-2.87%)
Nov 09, 2006	18.31	18.75	18.14	18.59	2,655,908	+0.39(+2.13%)
Nov 08, 2006	17.78	18.31	17.73	18.20	1,892,802	+0.30(+1.70%)
Nov 07, 2006	18.00	18.03	17.64	17.90	1,428,953	+0.00(+0.00%)
Nov 06, 2006	17.78	18.01	17.58	17.90	1,660,198	+0.08(+0.45%)
Nov 03, 2006	17.55	17.86	17.55	17.82	1,988,020	+0.40(+2.31%)
Nov 02, 2006	17.25	17.66	17.20	17.41	3,584,966	+0.11(+0.64%)
Nov 01, 2006	17.40	18.04	16.98	17.30	8,495,507	+1.43(+9.00%)
Oct 31, 2006	15.65	15.90	15.38	15.87	2,611,473	+0.26(+1.67%)
Oct 30, 2006	15.83	15.85	15.48	15.61	1,894,389	-0.25(-1.58%)
Oct 27, 2006	16.09	16.29	15.84	15.87	1,605,787	-0.27(-1.67%)
Oct 26, 2006	16.34	16.53	15.86	16.14	3,066,027	-0.26(-1.59%)
Oct 25, 2006	16.03	16.64	15.82	16.40	1,748,615	+0.25(+1.56%)
Oct 24, 2006	15.59	16.20	15.58	16.14	1,741,360	+0.49(+3.13%)
Oct 23, 2006	15.77	16.10	15.44	15.65	1,491,979	-0.17(-1.09%)
Oct 20, 2006	16.26	16.26	15.72	15.83	1,474,749	-0.43(-2.63%)
Oct 19, 2006	15.87	16.25	15.73	16.25	1,655,890	+0.53(+3.39%)
Oct 18, 2006	15.78	16.22	15.61	15.72	2,991,666	-0.06(-0.36%)
Oct 17, 2006	15.78	15.97	15.48	15.78	4,211,593	+0.00(+0.03%)
Oct 16, 2006	15.17	16.10	15.17	15.77	4,180,761	+0.71(+4.71%)
Oct 13, 2006	14.90	15.26	14.79	15.06	1,660,651	+0.27(+1.82%)
Oct 12, 2006	14.25	14.92	14.25	14.79	2,148,531	+0.66(+4.65%)
Oct 11, 2006	14.53	14.55	14.05	14.14	2,590,843	-0.43(-2.94%)
Oct 10, 2006	13.92	14.65	13.90	14.56	3,259,637	+0.66(+4.73%)
Oct 09, 2006	14.34	14.38	13.81	13.91	4,847,288	-0.01(-0.10%)
Oct 06, 2006	13.55	14.07	13.39	13.92	3,910,976	+0.37(+2.73%)
Oct 05, 2006	13.30	13.65	13.28	13.55	2,968,315	+0.56(+4.28%)
Oct 04, 2006	12.92	13.16	12.67	12.99	2,630,970	+0.12(+0.93%)
Oct 03, 2006	13.21	13.28	12.79	12.88	3,451,888	-0.53(-3.98%)
Oct 02, 2006	13.59	13.63	13.33	13.41	2,725,055	-0.18(-1.30%)
Sep 29, 2006	13.46	13.74	13.41	13.59	2,492,677	+0.07(+0.49%)
Sep 28, 2006	13.42	13.74	13.37	13.52	2,705,105	+0.07(+0.49%)
Sep 27, 2006	13.29	13.62	13.17	13.45	3,640,737	+0.29(+2.18%)
Sep 26, 2006	12.66	13.30	12.62	13.17	4,310,212	+0.46(+3.61%)
Sep 25, 2006	12.74	12.80	12.26	12.71	2,736,617	-0.03(-0.24%)
Sep 22, 2006	12.62	13.32	12.62	12.74	2,003,663	-0.22(-1.74%)
Sep 21, 2006	12.86	13.16	12.77	12.96	3,608,771	+0.10(+0.79%)
Sep 20, 2006	13.24	13.44	12.82	12.86	2,150,798	-0.38(-2.83%)
Sep 19, 2006	13.89	14.03	13.13	13.24	4,067,405	-0.67(-4.82%)
Sep 18, 2006	13.68	14.00	13.45	13.91	3,645,951	+0.30(+2.17%)
Sep 15, 2006	13.82	14.01	13.61	13.61	4,627,833	-0.31(-2.25%)
Sep 14, 2006	14.16	14.36	13.82	13.93	2,883,525	-0.27(-1.90%)
Sep 13, 2006	14.34	14.52	13.91	14.19	5,555,531	+0.31(+2.26%)
Sep 12, 2006	14.11	14.46	13.73	13.88	4,184,841	-0.41(-2.87%)
Sep 11, 2006	14.85	15.11	14.13	14.29	3,149,456	-1.01(-6.63%)
Sep 08, 2006	15.83	15.89	15.20	15.31	2,141,503	-0.35(-2.23%)
Sep 07, 2006	16.05	16.09	15.48	15.65	2,985,772	-0.41(-2.53%)
Sep 06, 2006	16.63	16.69	16.05	16.06	3,099,127	-0.60(-3.60%)
Sep 05, 2006	16.07	16.75	16.00	16.66	2,114,751	+0.48(+2.94%)
Sep 01, 2006	15.94	16.32	15.77	16.18	1,517,370	+0.32(+2.00%)
Aug 31, 2006	15.62	16.06	15.53	15.87	1,721,863	+0.15(+0.98%)
Aug 30, 2006	15.99	16.08	15.57	15.71	2,024,067	-0.37(-2.33%)
Aug 29, 2006	15.59	16.25	15.42	16.09	3,831,627	+0.33(+2.07%)
Aug 28, 2006	16.15	16.32	15.75	15.76	1,682,869	-0.68(-4.16%)
Aug 25, 2006	16.32	16.66	16.18	16.44	1,891,895	+0.41(+2.53%)
Aug 24, 2006	15.95	16.22	15.74	16.04	1,711,661	+0.02(+0.14%)
Aug 23, 2006	16.80	16.89	15.78	16.02	1,851,994	-0.78(-4.65%)
Aug 22, 2006	16.36	16.83	16.36	16.80	2,700,117	+0.40(+2.45%)
Aug 21, 2006	16.72	16.94	16.23	16.40	1,871,038	-0.23(-1.38%)
Aug 18, 2006	16.29	16.66	16.10	16.62	2,153,292	+0.39(+2.39%)
Aug 17, 2006	16.96	16.97	15.91	16.24	3,871,755	-0.84(-4.93%)
Aug 16, 2006	16.96	17.35	16.84	17.08	2,170,069	+0.08(+0.49%)
Aug 15, 2006	16.88	17.08	16.54	17.00	2,377,282	+0.20(+1.18%)
Aug 14, 2006	16.78	17.24	16.50	16.80	3,217,469	-0.59(-3.37%)
Aug 11, 2006	17.54	17.81	17.22	17.38	2,588,802	-0.24(-1.35%)
Aug 10, 2006	18.05	18.26	17.45	17.62	3,097,766	-0.62(-3.41%)
Aug 09, 2006	18.48	18.88	18.12	18.24	1,980,086	-0.18(-0.98%)
Aug 08, 2006	18.57	19.12	18.27	18.42	2,318,564	-0.15(-0.78%)
Aug 07, 2006	18.08	18.70	17.93	18.57	2,916,398	+0.50(+2.78%)
Aug 04, 2006	18.38	18.72	17.82	18.07	2,833,876	-0.18(-0.97%)
Aug 03, 2006	18.97	18.97	17.77	18.24	4,469,589	-1.07(-5.53%)
Aug 02, 2006	19.95	20.20	18.95	19.31	3,712,151	-0.28(-1.42%)
Aug 01, 2006	19.26	19.65	18.92	19.59	2,672,005	+0.30(+1.58%)
Jul 31, 2006	18.64	19.41	18.62	19.28	1,856,755	+0.71(+3.80%)
Jul 28, 2006	18.53	18.87	18.20	18.58	3,203,187	-0.11(-0.61%)
Jul 27, 2006	19.23	19.41	18.53	18.69	2,505,600	-0.29(-1.53%)
Jul 26, 2006	18.50	19.23	17.90	18.98	2,743,872	+0.49(+2.67%)
Jul 25, 2006	18.24	18.69	18.02	18.49	2,480,435	+0.52(+2.87%)
Jul 24, 2006	17.15	18.21	17.00	17.97	3,414,254	+0.82(+4.81%)
Jul 21, 2006	18.34	18.35	16.91	17.15	4,909,860	-1.14(-6.25%)
Jul 20, 2006	19.41	19.52	18.27	18.29	2,433,506	-1.12(-5.75%)
Jul 19, 2006	18.83	19.51	18.83	19.41	2,307,682	+0.58(+3.07%)
Jul 18, 2006	18.93	19.23	18.44	18.83	3,076,229	+0.19(+1.04%)
Jul 17, 2006	19.41	19.80	18.39	18.64	3,735,048	-0.73(-3.76%)
Jul 14, 2006	19.19	19.40	18.74	19.36	2,683,567	+0.64(+3.39%)
Jul 13, 2006	19.40	19.44	18.59	18.73	2,813,019	-0.67(-3.48%)
Jul 12, 2006	19.48	19.73	19.22	19.40	2,495,851	-0.08(-0.41%)
Jul 11, 2006	18.36	19.55	18.34	19.48	2,975,116	+0.88(+4.74%)
Jul 10, 2006	18.70	19.05	18.08	18.60	3,772,229	-0.40(-2.11%)
Jul 07, 2006	19.74	19.83	18.83	19.00	3,367,778	-0.63(-3.19%)
Jul 06, 2006	20.22	20.23	19.52	19.63	4,297,290	-0.68(-3.37%)
Jul 05, 2006	20.80	20.80	19.61	20.31	4,966,991	-0.49(-2.33%)
Jul 03, 2006	20.03	20.83	20.03	20.80	2,932,948	+0.57(+2.84%)
Jun 30, 2006	19.41	20.22	18.76	20.22	7,431,103	+1.16(+6.09%)
Jun 29, 2006	18.45	19.12	18.29	19.06	2,731,403	+0.84(+4.62%)
Jun 28, 2006	18.08	18.41	17.86	18.22	1,907,765	+0.18(+0.98%)
Jun 27, 2006	18.30	18.92	17.94	18.05	3,101,620	-0.23(-1.28%)
Jun 26, 2006	18.22	18.41	17.80	18.28	3,098,673	+0.24(+1.32%)
Jun 23, 2006	17.22	18.14	17.20	18.04	3,826,866	+1.05(+6.15%)
Jun 22, 2006	17.20	17.39	16.77	17.00	2,350,076	-0.18(-1.03%)
Jun 21, 2006	16.45	17.33	16.37	17.17	2,624,622	+0.79(+4.85%)
Jun 20, 2006	16.98	17.22	16.32	16.38	2,958,566	-0.12(-0.72%)
Jun 19, 2006	17.33	17.41	16.13	16.50	3,094,366	+7.82(+90.23%)
Jun 16, 2006	8.707	8.712	8.431	8.672	4,782,676	-0.04(-0.41%)
Jun 15, 2006	8.133	8.751	8.126	8.707	6,058,600	+0.73(+9.11%)
Jun 14, 2006	7.782	8.063	7.763	7.980	4,300,690	+0.18(+2.28%)
Jun 13, 2006	8.023	8.235	7.720	7.803	4,844,341	-0.43(-5.21%)
Jun 12, 2006	8.521	8.632	8.227	8.232	3,614,665	-0.19(-2.23%)
Jun 09, 2006	8.392	8.535	8.237	8.419	3,559,348	+0.11(+1.35%)
Jun 08, 2006	8.281	8.309	7.796	8.307	4,818,043	-0.09(-1.12%)
Jun 07, 2006	8.733	8.822	8.383	8.401	3,959,265	-0.33(-3.80%)
Jun 06, 2006	8.546	8.806	8.391	8.733	4,101,639	+0.08(+0.93%)
Jun 05, 2006	9.003	9.131	8.628	8.652	4,162,397	-0.28(-3.17%)
Jun 02, 2006	8.987	8.987	8.761	8.935	3,882,637	+0.25(+2.84%)
Jun 01, 2006	8.272	8.766	8.205	8.688	4,054,483	+0.42(+5.05%)
May 31, 2006	8.214	8.288	8.106	8.270	3,917,550	+0.16(+2.00%)
May 30, 2006	8.436	8.443	8.103	8.108	2,399,046	-0.19(-2.25%)
May 26, 2006	8.326	8.418	8.114	8.295	2,754,981	-0.05(-0.57%)
May 25, 2006	8.089	8.360	8.028	8.342	4,835,726	+0.42(+5.27%)
May 24, 2006	7.838	8.167	7.628	7.924	4,920,516	+0.09(+1.10%)
May 23, 2006	7.829	8.155	7.829	7.838	3,348,961	+0.28(+3.74%)
May 22, 2006	7.692	7.692	7.288	7.556	3,615,119	-0.17(-2.25%)
May 19, 2006	7.719	7.864	7.523	7.730	3,442,819	+0.08(+1.02%)
May 18, 2006	7.749	7.943	7.641	7.652	5,410,663	+0.10(+1.36%)
May 17, 2006	7.639	7.654	7.467	7.549	3,022,952	-0.09(-1.17%)
May 16, 2006	7.653	7.776	7.490	7.639	2,898,715	+0.10(+1.38%)
May 15, 2006	7.592	7.677	7.404	7.535	3,230,619	-0.14(-1.85%)
May 12, 2006	8.107	8.193	7.643	7.677	3,078,723	-0.41(-5.03%)
May 11, 2006	8.327	8.467	8.050	8.084	1,977,365	-0.18(-2.12%)
May 10, 2006	8.226	8.327	8.166	8.259	1,781,488	+0.03(+0.40%)
May 09, 2006	8.310	8.408	8.208	8.226	2,537,792	-0.06(-0.73%)
May 08, 2006	7.957	8.328	7.956	8.287	4,201,845	+0.33(+4.16%)
May 05, 2006	7.692	8.104	7.676	7.956	7,879,082	+0.74(+10.29%)
May 04, 2006	6.986	7.214	6.868	7.214	2,379,549	+0.20(+2.89%)
May 03, 2006	6.953	7.054	6.874	7.011	2,238,535	+0.04(+0.51%)
May 02, 2006	6.853	7.003	6.834	6.976	853,790	+0.15(+2.25%)
May 01, 2006	6.758	6.906	6.733	6.823	895,504	+0.09(+1.38%)
Apr 28, 2006	6.652	6.835	6.652	6.730	937,672	+0.10(+1.46%)
Apr 27, 2006	6.455	6.694	6.455	6.633	2,293,399	-0.04(-0.56%)
Apr 26, 2006	6.660	6.857	6.660	6.670	1,396,987	+0.01(+0.08%)
Apr 25, 2006	6.677	6.732	6.594	6.665	1,885,321	+0.05(+0.80%)
Apr 24, 2006	6.644	6.655	6.527	6.612	1,470,441	-0.06(-0.88%)
Apr 21, 2006	6.743	6.770	6.616	6.670	1,656,797	-0.06(-0.85%)
Apr 20, 2006	6.660	6.772	6.539	6.728	2,257,125	+0.06(+0.94%)
Apr 19, 2006	6.605	6.665	6.545	6.665	2,065,782	+0.06(+0.90%)
Apr 18, 2006	6.344	6.614	6.385	6.605	1,321,266	+0.26(+4.14%)
Apr 17, 2006	6.313	6.362	6.269	6.343	521,433	+0.09(+1.45%)
Apr 13, 2006	6.176	6.265	6.076	6.252	793,485	+0.08(+1.23%)
Apr 12, 2006	6.258	6.313	6.130	6.176	1,070,071	-0.06(-1.02%)
Apr 11, 2006	6.407	6.462	6.217	6.240	944,020	-0.14(-2.16%)
Apr 10, 2006	6.308	6.452	6.308	6.378	762,199	+0.12(+1.97%)
Apr 07, 2006	6.373	6.377	6.204	6.255	1,137,177	-0.12(-1.87%)
Apr 06, 2006	6.418	6.460	6.368	6.374	1,508,529	-0.03(-0.52%)
Apr 05, 2006	6.308	6.417	6.277	6.407	846,535	+0.11(+1.77%)
Apr 04, 2006	6.254	6.319	6.217	6.295	1,414,671	+0.05(+0.78%)
Apr 03, 2006	6.335	6.396	6.233	6.247	1,986,887	-0.07(-1.13%)
Mar 31, 2006	6.279	6.351	6.205	6.319	1,557,951	+0.04(+0.63%)
Mar 30, 2006	6.264	6.340	6.185	6.279	1,720,276	+0.00(+0.02%)
Mar 29, 2006	6.142	6.279	6.137	6.278	1,071,431	+0.11(+1.75%)
Mar 28, 2006	6.153	6.230	6.078	6.170	1,077,779	+0.05(+0.74%)
Mar 27, 2006	6.094	6.148	5.999	6.125	815,249	+0.03(+0.49%)
Mar 24, 2006	6.059	6.131	5.980	6.095	1,328,067	+0.03(+0.49%)
Mar 23, 2006	5.951	6.096	5.951	6.065	1,526,665	+0.15(+2.61%)
Mar 22, 2006	5.807	5.967	5.805	5.911	1,790,556	+0.10(+1.65%)
Mar 21, 2006	5.900	5.968	5.800	5.815	1,367,968	-0.10(-1.71%)
Mar 20, 2006	6.059	6.120	5.889	5.916	1,042,413	-0.15(-2.54%)
Mar 17, 2006	6.077	6.109	5.973	6.071	1,898,470	+0.00(+0.07%)
Mar 16, 2006	6.020	6.105	5.872	6.066	1,274,564	+0.02(+0.31%)
Mar 15, 2006	6.005	6.101	5.905	6.047	1,286,353	+0.04(+0.70%)
Mar 14, 2006	5.922	6.041	5.833	6.005	996,164	+0.10(+1.70%)
Mar 13, 2006	5.856	6.004	5.850	5.905	942,660	+0.10(+1.81%)
Mar 10, 2006	5.721	5.863	5.631	5.800	932,231	+0.08(+1.39%)
Mar 09, 2006	5.889	5.949	5.711	5.721	1,304,943	-0.11(-1.89%)
Mar 08, 2006	5.789	5.930	5.735	5.831	2,241,709	+0.04(+0.72%)
Mar 07, 2006	5.966	5.966	5.732	5.789	1,207,458	-0.21(-3.49%)
Mar 06, 2006	6.065	6.164	5.936	5.999	1,203,377	-0.22(-3.51%)
Mar 03, 2006	6.165	6.307	6.165	6.217	1,322,626	+0.04(+0.64%)
Mar 02, 2006	6.186	6.247	6.116	6.177	2,143,317	+0.03(+0.47%)
Mar 01, 2006	6.098	6.200	6.097	6.149	1,465,000	+0.07(+1.12%)
Feb 28, 2006	6.202	6.206	5.982	6.080	2,039,937	-0.12(-1.96%)
Feb 27, 2006	6.319	6.352	6.192	6.202	1,334,415	-0.21(-3.33%)
Feb 24, 2006	6.451	6.522	6.404	6.416	1,715,288	+0.04(+0.67%)
Feb 23, 2006	6.247	6.407	6.217	6.373	1,832,724	+0.13(+2.01%)
Feb 22, 2006	6.352	6.352	6.186	6.247	1,541,628	-0.11(-1.73%)
Feb 21, 2006	6.341	6.479	6.266	6.357	1,372,956	+0.10(+1.62%)
Feb 17, 2006	6.286	6.352	6.148	6.256	1,250,532	+0.13(+2.12%)
Feb 16, 2006	5.955	6.147	5.947	6.126	1,724,357	+0.30(+5.19%)
Feb 15, 2006	5.904	5.971	5.762	5.824	1,130,830	-0.08(-1.36%)
Feb 14, 2006	5.956	6.001	5.787	5.904	1,422,832	-0.05(-0.87%)
Feb 13, 2006	6.040	6.153	5.906	5.956	866,939	-0.11(-1.75%)
Feb 10, 2006	6.010	6.130	5.942	6.062	1,333,055	+0.05(+0.90%)
Feb 09, 2006	6.154	6.270	5.983	6.008	2,139,236	-0.09(-1.50%)
Feb 08, 2006	6.026	6.176	5.949	6.099	1,190,228	+0.08(+1.30%)
Feb 07, 2006	6.321	6.321	5.973	6.021	1,261,415	-0.31(-4.91%)
Feb 06, 2006	6.291	6.370	6.219	6.332	1,192,948	+0.11(+1.72%)
Feb 03, 2006	6.323	6.379	6.184	6.225	1,090,929	-0.10(-1.53%)
Feb 02, 2006	6.346	6.409	6.151	6.322	1,057,829	-0.03(-0.52%)
Feb 01, 2006	6.550	6.629	6.347	6.355	1,100,450	-0.20(-3.00%)
Jan 31, 2006	6.528	6.556	6.418	6.551	1,097,276	+0.02(+0.35%)
Jan 30, 2006	6.490	6.614	6.490	6.528	1,097,730	+0.08(+1.18%)
Jan 27, 2006	6.287	6.527	6.300	6.452	1,459,559	+0.17(+2.65%)
Jan 26, 2006	6.292	6.350	6.208	6.286	2,387,257	+0.01(+0.11%)
Jan 25, 2006	6.385	6.390	6.191	6.279	1,830,003	-0.08(-1.30%)
Jan 24, 2006	6.374	6.418	6.324	6.362	1,134,910	-0.02(-0.36%)
Jan 23, 2006	6.341	6.437	6.270	6.385	1,418,298	+0.07(+1.05%)
Jan 20, 2006	6.302	6.385	6.226	6.319	1,366,608	+0.08(+1.22%)
Jan 19, 2006	6.071	6.273	6.054	6.243	1,648,182	+0.18(+2.98%)
Jan 18, 2006	6.093	6.093	5.966	6.062	821,144	-0.04(-0.58%)
Jan 17, 2006	6.120	6.130	6.041	6.097	1,187,507	+0.03(+0.53%)
Jan 13, 2006	5.968	6.120	5.968	6.065	1,271,390	+0.09(+1.55%)
Jan 12, 2006	5.988	6.048	5.921	5.972	1,140,351	-0.02(-0.26%)
Jan 11, 2006	5.930	6.037	5.856	5.988	1,054,655	+0.06(+0.99%)
Jan 10, 2006	5.820	5.999	5.816	5.929	958,983	+0.10(+1.68%)
Jan 09, 2006	5.870	5.900	5.749	5.831	922,256	-0.05(-0.79%)
Jan 06, 2006	5.701	5.889	5.694	5.878	1,068,711	+0.23(+4.14%)
Jan 05, 2006	5.900	5.901	5.617	5.644	1,736,145	-0.29(-4.83%)
Jan 04, 2006	5.800	5.971	5.776	5.930	823,864	+0.09(+1.53%)

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.