Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.62	16.18	15.45	16.15	10,104,600	+0.51(+3.29%)
May 30, 2006	16.30	16.55	15.56	15.63	5,016,400	-0.05(-0.35%)
May 26, 2006	15.51	15.83	15.37	15.69	2,822,400	+0.09(+0.61%)
May 25, 2006	15.38	15.66	15.02	15.60	6,098,800	+0.57(+3.76%)
May 24, 2006	15.12	15.51	14.54	15.03	6,744,000	-0.42(-2.69%)
May 23, 2006	16.24	16.25	15.38	15.45	8,778,800	-0.05(-0.35%)
May 22, 2006	15.60	15.60	14.93	15.50	10,567,800	-0.27(-1.71%)
May 19, 2006	15.82	16.18	15.30	15.77	6,970,200	-0.05(-0.32%)
May 18, 2006	16.55	16.82	15.80	15.82	4,636,800	-0.72(-4.35%)
May 17, 2006	17.35	17.59	16.43	16.54	5,903,000	-0.91(-5.19%)
May 16, 2006	17.91	18.04	17.30	17.45	3,374,200	-0.20(-1.11%)
May 15, 2006	18.20	18.20	17.36	17.64	7,123,000	-0.93(-5.03%)
May 12, 2006	19.09	19.20	18.45	18.57	4,453,200	-0.98(-5.01%)
May 11, 2006	20.12	20.59	19.55	19.55	6,488,400	-0.09(-0.48%)
May 10, 2006	19.12	19.68	18.95	19.65	3,594,400	+0.48(+2.53%)
May 09, 2006	19.07	19.45	18.94	19.16	2,575,000	+0.09(+0.50%)
May 08, 2006	18.85	19.18	18.50	19.07	2,566,000	-0.23(-1.22%)
May 05, 2006	18.88	19.34	18.75	19.30	3,459,000	+0.88(+4.75%)
May 04, 2006	18.43	19.07	18.30	18.43	4,451,800	-0.32(-1.71%)
May 03, 2006	19.18	19.18	18.62	18.75	3,285,600	-0.42(-2.19%)
May 02, 2006	19.35	19.96	18.90	19.17	6,737,600	+0.80(+4.35%)
May 01, 2006	18.43	18.71	18.21	18.37	3,365,000	+0.36(+2.00%)
Apr 28, 2006	18.17	18.50	17.96	18.01	3,194,800	-0.06(-0.33%)
Apr 27, 2006	18.39	18.51	17.88	18.07	5,063,200	-0.32(-1.74%)
Apr 26, 2006	18.98	19.32	18.25	18.39	4,476,800	-0.68(-3.59%)
Apr 25, 2006	19.50	19.70	18.69	19.07	4,241,200	-0.10(-0.52%)
Apr 24, 2006	19.45	19.48	18.88	19.18	3,354,000	-0.54(-2.71%)
Apr 21, 2006	19.65	19.84	19.36	19.71	4,054,800	+0.16(+0.79%)
Apr 20, 2006	20.29	20.29	19.11	19.55	5,323,600	-0.43(-2.15%)
Apr 19, 2006	19.02	20.38	18.57	19.98	9,262,200	+1.00(+5.30%)
Apr 18, 2006	17.70	19.10	17.98	18.98	8,600,200	+1.29(+7.29%)
Apr 17, 2006	17.09	17.70	17.02	17.69	4,799,200	+0.94(+5.61%)
Apr 13, 2006	17.06	17.00	16.54	16.75	3,744,800	-0.31(-1.82%)
Apr 12, 2006	17.45	17.58	16.93	17.06	3,454,400	-0.38(-2.18%)
Apr 11, 2006	17.29	17.84	17.12	17.44	6,772,200	+0.41(+2.41%)
Apr 10, 2006	16.75	17.05	16.70	17.03	3,757,800	+0.57(+3.43%)
Apr 07, 2006	16.68	16.77	16.23	16.46	3,922,600	-0.39(-2.31%)
Apr 06, 2006	16.62	16.90	16.62	16.86	6,444,400	+0.45(+2.74%)
Apr 05, 2006	16.15	16.62	15.92	16.41	6,429,400	+0.41(+2.56%)
Apr 04, 2006	16.05	16.20	15.83	15.99	6,235,000	-0.30(-1.84%)
Apr 03, 2006	16.49	16.77	16.21	16.30	4,786,400	+0.20(+1.24%)
Mar 31, 2006	16.38	16.59	16.02	16.09	4,946,600	-0.72(-4.28%)
Mar 30, 2006	17.04	17.33	16.79	16.82	4,215,800	-0.18(-1.09%)
Mar 29, 2006	16.50	17.10	16.50	17.00	3,234,400	+0.32(+1.89%)
Mar 28, 2006	16.82	17.11	16.60	16.68	3,887,400	+0.13(+0.79%)
Mar 27, 2006	16.15	16.82	16.00	16.55	4,397,200	+0.20(+1.19%)
Mar 24, 2006	15.80	16.45	15.80	16.36	6,184,600	+0.71(+4.54%)
Mar 23, 2006	15.50	15.81	15.30	15.65	5,380,800	+0.37(+2.42%)
Mar 22, 2006	14.95	15.46	14.90	15.28	3,509,200	+0.28(+1.87%)
Mar 21, 2006	15.10	15.39	14.85	15.00	5,295,600	-0.29(-1.86%)
Mar 20, 2006	15.96	16.14	15.24	15.29	3,862,200	-0.67(-4.20%)
Mar 17, 2006	16.10	16.14	15.77	15.96	6,079,600	-0.02(-0.13%)
Mar 16, 2006	15.38	16.12	15.37	15.97	5,154,800	+0.51(+3.30%)
Mar 15, 2006	15.28	15.61	15.10	15.46	4,079,600	+0.00(+0.00%)
Mar 14, 2006	15.22	15.54	14.82	15.46	5,050,800	+0.47(+3.13%)
Mar 13, 2006	14.92	15.22	14.76	14.99	5,121,200	+0.33(+2.25%)
Mar 10, 2006	14.65	14.93	14.44	14.66	6,122,000	-0.08(-0.54%)
Mar 09, 2006	15.38	15.40	14.71	14.74	7,279,200	-0.27(-1.77%)
Mar 08, 2006	14.75	15.21	14.65	15.01	10,917,800	-0.36(-2.31%)
Mar 07, 2006	16.05	16.12	15.21	15.37	7,450,200	-1.01(-6.14%)
Mar 06, 2006	17.02	17.02	16.32	16.37	3,178,000	-0.77(-4.52%)
Mar 03, 2006	17.05	17.48	17.03	17.14	3,878,000	-0.23(-1.35%)
Mar 02, 2006	17.58	17.78	17.13	17.38	4,925,800	-0.12(-0.66%)
Mar 01, 2006	16.28	17.55	16.07	17.50	7,351,600	+1.45(+9.04%)
Feb 28, 2006	16.20	16.24	15.65	16.05	5,839,400	-0.15(-0.96%)
Feb 27, 2006	16.55	16.73	16.20	16.20	5,310,600	-0.73(-4.34%)
Feb 24, 2006	17.12	17.27	16.88	16.93	3,031,000	+0.01(+0.09%)
Feb 23, 2006	17.00	17.36	16.83	16.92	4,165,000	-0.16(-0.94%)
Feb 22, 2006	17.25	17.26	17.00	17.08	3,788,800	-0.56(-3.15%)
Feb 21, 2006	17.85	18.05	17.46	17.64	4,840,400	+0.15(+0.86%)
Feb 17, 2006	17.62	17.85	17.43	17.48	5,107,000	+0.25(+1.42%)
Feb 16, 2006	16.90	17.38	16.82	17.24	5,983,400	+0.79(+4.83%)
Feb 15, 2006	16.59	17.09	16.44	16.45	8,576,200	+0.02(+0.12%)
Feb 14, 2006	15.62	16.47	15.60	16.43	9,263,800	+0.11(+0.64%)
Feb 13, 2006	16.86	17.05	16.15	16.32	7,074,600	-0.64(-3.80%)
Feb 10, 2006	17.68	17.75	16.76	16.96	8,989,200	-0.57(-3.28%)
Feb 09, 2006	18.54	18.84	17.45	17.54	7,723,000	-1.00(-5.37%)
Feb 08, 2006	18.62	18.70	17.75	18.54	5,487,000	-0.05(-0.30%)
Feb 07, 2006	19.82	19.82	18.42	18.59	8,436,200	-1.54(-7.63%)
Feb 06, 2006	20.32	20.55	20.00	20.12	4,477,000	+0.23(+1.13%)
Feb 03, 2006	20.30	20.50	19.80	19.90	3,542,800	-0.37(-1.83%)
Feb 02, 2006	20.80	20.90	19.93	20.27	4,846,200	-0.62(-2.94%)
Feb 01, 2006	21.70	22.00	20.75	20.89	4,576,200	-0.68(-3.18%)
Jan 31, 2006	21.02	21.60	20.90	21.57	3,502,000	+0.34(+1.63%)
Jan 30, 2006	20.68	21.50	20.68	21.23	3,399,800	+0.78(+3.79%)
Jan 27, 2006	20.52	20.91	20.32	20.45	3,295,200	+0.45(+2.25%)
Jan 26, 2006	20.41	20.50	19.52	20.00	6,231,400	-0.36(-1.74%)
Jan 25, 2006	21.30	21.45	20.24	20.36	7,412,200	-0.91(-4.28%)
Jan 24, 2006	21.50	21.75	21.23	21.27	4,680,400	-0.45(-2.05%)
Jan 23, 2006	21.50	21.80	21.13	21.71	4,046,800	+0.21(+0.95%)
Jan 20, 2006	21.73	22.14	21.29	21.50	6,936,200	+0.23(+1.08%)
Jan 19, 2006	20.44	21.37	20.40	21.27	4,124,400	+0.71(+3.45%)
Jan 18, 2006	20.75	20.75	20.30	20.57	6,623,000	-0.32(-1.53%)
Jan 17, 2006	20.93	21.23	20.58	20.89	7,727,200	+0.54(+2.63%)
Jan 13, 2006	19.46	20.43	19.11	20.35	5,342,200	+0.89(+4.57%)
Jan 12, 2006	19.48	20.20	19.25	19.46	7,221,800	+0.38(+1.99%)
Jan 11, 2006	19.45	19.60	19.00	19.08	5,082,400	-0.44(-2.23%)
Jan 10, 2006	18.90	19.65	18.85	19.52	5,448,200	+0.74(+3.94%)
Jan 09, 2006	18.62	18.86	18.59	18.77	4,263,800	+0.18(+1.00%)
Jan 06, 2006	19.02	19.12	18.43	18.59	5,714,400	+0.09(+0.49%)
Jan 05, 2006	18.82	18.91	18.23	18.50	6,024,600	-0.52(-2.71%)
Jan 04, 2006	18.50	19.20	18.41	19.02	6,585,000	+0.23(+1.22%)
Jan 03, 2006	18.20	18.82	18.18	18.79	6,443,600	+0.82(+4.54%)
Dec 30, 2005	17.93	18.21	17.65	17.97	4,336,000	-0.19(-1.05%)
Dec 29, 2005	18.35	18.69	16.28	18.16	4,733,200	-0.34(-1.81%)
Dec 28, 2005	18.19	18.61	18.01	18.50	3,616,400	+0.50(+2.75%)
Dec 27, 2005	18.65	18.66	17.79	18.00	6,949,200	-0.93(-4.91%)
Dec 23, 2005	18.50	18.97	18.26	18.93	5,614,200	+0.18(+0.96%)
Dec 22, 2005	18.55	18.75	18.41	18.75	8,676,000	+0.30(+1.60%)
Dec 21, 2005	17.78	18.54	17.72	18.45	30,000,800	+1.01(+5.79%)
Dec 20, 2005	17.32	17.75	17.32	17.45	3,565,600	-0.05(-0.29%)
Dec 19, 2005	17.82	18.01	17.28	17.50	5,863,200	-0.20(-1.16%)
Dec 16, 2005	18.20	18.20	17.62	17.70	5,633,600	-0.44(-2.40%)
Dec 15, 2005	18.43	18.62	17.93	18.14	5,204,600	-0.50(-2.71%)
Dec 14, 2005	17.98	18.75	17.98	18.64	7,007,800	+0.41(+2.28%)
Dec 13, 2005	18.25	18.88	18.13	18.23	9,338,800	+0.26(+1.42%)
Dec 12, 2005	18.15	18.18	17.79	17.97	4,487,600	+0.29(+1.67%)
Dec 09, 2005	18.05	18.12	17.50	17.68	4,247,200	-0.41(-2.29%)
Dec 08, 2005	17.75	18.20	17.74	18.09	4,480,400	+0.34(+1.94%)
Dec 07, 2005	18.42	18.42	17.57	17.75	4,880,000	-0.30(-1.69%)
Dec 06, 2005	17.89	18.50	17.85	18.05	6,140,200	-0.21(-1.15%)
Dec 05, 2005	18.98	19.73	18.18	18.26	8,684,800	+0.08(+0.44%)
Dec 02, 2005	18.36	18.38	17.65	18.18	6,824,600	+0.12(+0.66%)
Dec 01, 2005	17.45	18.07	17.23	18.06	8,204,800	+1.02(+6.02%)
Nov 30, 2005	16.86	17.29	16.65	17.04	9,542,400	-0.03(-0.18%)
Nov 29, 2005	16.87	17.46	16.88	17.07	5,773,600	+0.20(+1.19%)
Nov 28, 2005	18.23	18.24	16.74	16.86	6,972,800	-1.37(-7.51%)
Nov 25, 2005	17.96	18.58	17.95	18.23	2,018,200	+0.27(+1.50%)
Nov 23, 2005	18.07	18.48	17.80	17.96	5,273,800	-0.46(-2.50%)
Nov 22, 2005	19.10	19.10	18.36	18.43	8,898,000	+0.11(+0.60%)
Nov 21, 2005	17.62	18.42	17.51	18.32	6,006,800	+0.88(+5.05%)
Nov 18, 2005	17.62	17.79	17.16	17.43	5,384,200	+8.66(+98.69%)
Nov 17, 2005	8.906	8.982	8.689	8.775	8,228,800	-0.02(-0.20%)
Nov 16, 2005	8.600	8.811	8.474	8.793	9,404,800	+0.32(+3.79%)
Nov 15, 2005	8.432	8.707	8.394	8.471	8,162,400	+0.02(+0.25%)
Nov 14, 2005	8.500	8.625	8.329	8.450	8,159,600	+0.15(+1.82%)
Nov 11, 2005	7.881	8.330	7.881	8.299	8,958,000	+0.32(+3.96%)
Nov 10, 2005	8.438	8.457	7.949	7.982	14,152,800	-0.60(-7.00%)
Nov 09, 2005	8.758	8.919	8.467	8.584	9,142,800	-0.17(-1.98%)
Nov 08, 2005	8.609	8.850	8.484	8.758	6,699,600	+0.15(+1.73%)
Nov 07, 2005	8.679	8.688	8.364	8.609	9,243,200	-0.07(-0.79%)
Nov 04, 2005	9.000	9.082	8.543	8.678	11,016,800	-0.47(-5.16%)
Nov 03, 2005	9.262	9.459	9.040	9.150	10,035,200	-0.04(-0.46%)
Nov 02, 2005	8.879	9.240	8.821	9.193	9,875,600	+0.33(+3.68%)
Nov 01, 2005	8.908	9.024	8.758	8.866	11,459,200	-0.20(-2.22%)
Oct 31, 2005	8.881	9.125	8.736	9.068	12,149,200	+0.19(+2.10%)
Oct 28, 2005	8.925	8.925	8.186	8.881	16,850,800	+0.16(+1.82%)
Oct 27, 2005	9.137	9.188	8.631	8.723	10,269,200	-0.28(-3.08%)
Oct 26, 2005	9.175	9.466	9.000	9.000	17,170,400	+0.04(+0.42%)
Oct 25, 2005	8.875	9.125	8.821	8.963	13,373,200	+0.35(+4.11%)
Oct 24, 2005	7.888	8.609	7.848	8.609	11,872,000	+0.56(+6.96%)
Oct 21, 2005	7.919	8.155	7.825	8.049	9,850,400	+0.22(+2.86%)
Oct 20, 2005	8.375	8.463	7.819	7.825	19,822,800	-0.59(-7.00%)
Oct 19, 2005	8.104	8.425	7.789	8.414	16,269,200	+0.31(+3.83%)
Oct 18, 2005	8.625	8.700	8.062	8.104	11,062,800	-0.65(-7.39%)
Oct 17, 2005	8.902	8.938	8.719	8.750	9,539,600	+0.23(+2.74%)
Oct 14, 2005	8.139	8.553	7.935	8.516	13,186,000	+0.30(+3.60%)
Oct 13, 2005	8.375	8.375	7.841	8.220	15,127,600	-0.15(-1.85%)
Oct 12, 2005	8.906	8.911	8.275	8.375	13,088,000	-0.53(-5.96%)
Oct 11, 2005	8.812	9.000	8.731	8.906	11,271,200	+0.24(+2.81%)
Oct 10, 2005	9.124	9.143	8.584	8.662	10,336,000	-0.34(-3.75%)
Oct 07, 2005	8.961	9.061	8.690	9.000	15,467,600	+0.24(+2.70%)
Oct 06, 2005	9.225	9.312	8.625	8.764	26,079,600	-0.68(-7.20%)
Oct 05, 2005	9.881	10.11	9.312	9.444	18,598,800	-0.41(-4.12%)
Oct 04, 2005	10.25	10.31	9.848	9.850	16,834,000	-0.44(-4.25%)
Oct 03, 2005	9.375	10.45	9.188	10.29	38,985,200	+1.11(+12.13%)
Sep 30, 2005	9.301	9.360	9.104	9.175	8,405,600	-0.12(-1.28%)
Sep 29, 2005	9.039	9.350	9.039	9.294	17,422,400	+0.42(+4.76%)
Sep 28, 2005	8.406	8.915	8.490	8.871	21,356,000	+0.65(+7.86%)
Sep 27, 2005	8.250	8.254	8.068	8.225	4,639,600	+0.04(+0.49%)
Sep 26, 2005	7.750	8.210	7.750	8.185	6,322,800	+0.32(+4.05%)
Sep 23, 2005	7.866	8.041	7.841	7.866	3,956,000	-0.17(-2.16%)
Sep 22, 2005	8.264	8.312	7.702	8.040	7,882,400	-0.20(-2.37%)
Sep 21, 2005	8.500	8.500	8.145	8.235	7,253,200	-0.02(-0.20%)
Sep 20, 2005	8.106	8.266	7.943	8.251	6,046,400	+0.15(+1.79%)
Sep 19, 2005	7.986	8.357	7.986	8.106	6,520,800	+0.27(+3.46%)
Sep 16, 2005	7.798	7.867	7.750	7.835	9,477,200	+0.04(+0.58%)
Sep 15, 2005	7.750	7.825	7.721	7.790	14,160,400	+0.11(+1.38%)
Sep 14, 2005	7.750	7.758	7.508	7.684	6,552,400	+0.04(+0.57%)
Sep 13, 2005	7.119	7.711	7.094	7.640	11,174,400	+0.52(+7.32%)
Sep 12, 2005	7.181	7.216	7.062	7.119	3,064,800	-0.06(-0.87%)
Sep 09, 2005	7.036	7.281	7.034	7.181	4,563,600	+0.19(+2.77%)
Sep 08, 2005	7.066	7.122	6.970	6.987	3,376,400	-0.08(-1.11%)
Sep 07, 2005	7.125	7.185	7.001	7.066	4,976,800	-0.05(-0.74%)
Sep 06, 2005	7.166	7.250	6.926	7.119	4,660,800	-0.05(-0.66%)
Sep 02, 2005	7.319	7.319	7.137	7.166	4,244,000	-0.24(-3.24%)
Sep 01, 2005	7.237	7.438	7.095	7.406	6,521,200	+0.17(+2.33%)
Aug 31, 2005	7.088	7.495	7.000	7.237	8,955,200	+0.23(+3.26%)
Aug 30, 2005	6.668	7.058	6.582	7.009	9,310,400	+0.45(+6.80%)
Aug 29, 2005	6.564	6.750	6.475	6.562	4,096,000	+0.00(+0.00%)
Aug 26, 2005	6.688	6.719	6.555	6.562	2,798,800	-0.12(-1.87%)
Aug 25, 2005	6.636	6.713	6.541	6.688	3,993,600	+0.00(+0.02%)
Aug 24, 2005	6.638	6.806	6.610	6.686	3,307,600	-0.00(-0.06%)
Aug 23, 2005	6.799	6.800	6.588	6.690	2,920,400	-0.04(-0.54%)
Aug 22, 2005	6.844	6.851	6.638	6.726	3,835,200	+0.00(+0.00%)
Aug 19, 2005	6.612	6.850	6.612	6.726	3,310,000	+0.12(+1.87%)
Aug 18, 2005	6.287	6.628	6.253	6.603	7,008,000	+0.17(+2.60%)
Aug 17, 2005	6.713	6.914	6.390	6.435	8,218,800	-0.32(-4.67%)
Aug 16, 2005	6.975	6.975	6.750	6.750	5,508,800	-0.30(-4.31%)
Aug 15, 2005	7.147	7.210	7.031	7.054	3,082,000	-0.10(-1.43%)
Aug 12, 2005	7.162	7.206	7.060	7.156	1,808,400	-0.01(-0.09%)
Aug 11, 2005	7.175	7.312	7.067	7.162	2,856,800	+0.01(+0.16%)
Aug 10, 2005	7.031	7.164	6.919	7.151	3,250,000	+0.21(+3.08%)
Aug 09, 2005	6.956	7.051	6.793	6.938	3,056,800	-0.02(-0.27%)
Aug 08, 2005	7.062	7.138	6.938	6.956	3,131,200	-0.03(-0.41%)
Aug 05, 2005	7.147	7.152	6.594	6.985	5,560,800	-0.12(-1.76%)
Aug 04, 2005	7.136	7.190	7.094	7.110	3,544,400	-0.03(-0.37%)
Aug 03, 2005	7.112	7.236	7.067	7.136	5,664,400	+0.05(+0.71%)
Aug 02, 2005	7.031	7.116	7.019	7.086	4,040,800	+0.08(+1.14%)
Aug 01, 2005	6.920	7.037	6.909	7.006	4,516,000	+0.12(+1.71%)
Jul 29, 2005	6.912	6.961	6.869	6.889	5,609,200	+0.09(+1.31%)
Jul 28, 2005	6.907	6.951	6.694	6.800	5,676,400	-0.10(-1.41%)
Jul 27, 2005	6.971	6.979	6.844	6.897	6,835,200	-0.07(-1.06%)
Jul 26, 2005	6.769	6.971	6.688	6.971	6,062,400	+0.20(+2.99%)
Jul 25, 2005	6.719	6.844	6.584	6.769	5,893,600	+0.08(+1.21%)
Jul 22, 2005	6.391	6.691	6.391	6.688	5,882,400	+0.39(+6.13%)
Jul 21, 2005	6.379	6.414	6.206	6.301	2,160,800	-0.08(-1.21%)
Jul 20, 2005	6.508	6.530	6.272	6.379	3,846,000	-0.07(-1.10%)
Jul 19, 2005	6.287	6.450	6.195	6.450	5,108,800	+0.26(+4.14%)
Jul 18, 2005	6.312	6.326	6.126	6.194	5,630,000	-0.12(-1.98%)
Jul 15, 2005	6.300	6.480	6.189	6.319	5,860,000	+0.03(+0.56%)
Jul 14, 2005	6.607	6.680	6.194	6.284	7,604,000	-0.29(-4.45%)
Jul 13, 2005	6.746	6.747	6.556	6.576	3,619,600	-0.13(-2.01%)
Jul 12, 2005	6.631	6.730	6.572	6.711	5,069,600	+0.12(+1.80%)
Jul 11, 2005	6.594	6.706	6.450	6.593	6,323,600	+0.05(+0.80%)
Jul 08, 2005	6.874	6.970	6.390	6.540	11,630,800	-0.24(-3.47%)
Jul 07, 2005	6.112	6.804	6.107	6.775	10,036,000	+0.49(+7.73%)
Jul 06, 2005	6.625	6.675	6.213	6.289	10,869,600	-0.32(-4.90%)
Jul 05, 2005	6.438	6.679	6.310	6.612	6,640,400	+0.28(+4.36%)
Jul 01, 2005	6.000	6.394	6.000	6.336	8,104,000	+0.46(+7.90%)
Jun 30, 2005	5.875	5.966	5.737	5.872	5,698,400	+0.00(+0.02%)
Jun 29, 2005	5.519	5.874	5.519	5.871	8,676,000	+0.48(+8.85%)
Jun 28, 2005	5.406	5.524	5.346	5.394	7,363,200	-0.03(-0.58%)
Jun 27, 2005	5.440	5.465	5.388	5.425	4,012,800	-0.02(-0.28%)
Jun 24, 2005	5.406	5.476	5.256	5.440	13,285,600	+0.04(+0.74%)
Jun 23, 2005	5.550	5.594	5.381	5.400	4,150,400	-0.15(-2.70%)
Jun 22, 2005	5.531	5.644	5.491	5.550	4,403,200	+0.07(+1.25%)
Jun 21, 2005	5.575	5.620	5.464	5.481	3,452,400	-0.09(-1.68%)
Jun 20, 2005	5.425	5.600	5.425	5.575	3,243,200	+0.15(+2.79%)
Jun 17, 2005	5.481	5.525	5.350	5.424	3,865,200	+0.04(+0.65%)
Jun 16, 2005	5.439	5.491	5.290	5.389	5,218,800	-0.05(-0.87%)
Jun 15, 2005	5.394	5.491	5.370	5.436	5,306,000	+0.09(+1.73%)
Jun 14, 2005	5.081	5.394	5.077	5.344	8,513,600	+0.27(+5.24%)
Jun 13, 2005	4.650	5.100	4.644	5.077	9,009,200	+0.43(+9.34%)
Jun 10, 2005	4.638	4.654	4.584	4.644	3,086,800	+0.02(+0.54%)
Jun 09, 2005	4.450	4.619	4.428	4.619	3,226,400	+0.17(+3.79%)
Jun 08, 2005	4.461	4.575	4.409	4.450	4,694,400	-0.01(-0.22%)
Jun 07, 2005	4.606	4.655	4.451	4.460	3,960,000	-0.11(-2.41%)
Jun 06, 2005	4.529	4.591	4.527	4.570	4,199,600	+2.31(+101.88%)
Jun 03, 2005	2.259	2.300	2.242	2.264	3,059,200	+0.01(+0.54%)
Jun 02, 2005	2.245	2.279	2.234	2.252	2,691,200	-0.00(-0.07%)

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.