Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.50	30.79	30.09	30.52	1,779,210	+0.01(+0.02%)
May 30, 2006	31.10	31.25	30.50	30.51	916,509	-0.78(-2.48%)
May 26, 2006	31.40	31.49	30.88	31.29	869,378	-0.03(-0.11%)
May 25, 2006	31.22	31.59	31.00	31.32	848,857	+0.14(+0.44%)
May 24, 2006	31.06	31.39	30.05	31.18	2,243,105	+0.12(+0.38%)
May 23, 2006	31.53	32.08	31.01	31.06	2,165,041	-0.09(-0.29%)
May 22, 2006	30.16	31.53	29.40	31.15	2,616,948	+0.62(+2.02%)
May 19, 2006	30.91	31.26	30.12	30.54	2,749,571	-0.35(-1.12%)
May 18, 2006	31.67	31.77	30.84	30.88	1,433,716	-0.78(-2.47%)
May 17, 2006	32.24	32.44	31.47	31.67	1,604,548	-0.52(-1.61%)
May 16, 2006	32.00	32.25	31.66	32.19	2,016,074	-0.17(-0.54%)
May 15, 2006	32.59	32.64	31.79	32.36	1,771,791	-0.35(-1.06%)
May 12, 2006	33.93	33.93	32.64	32.71	2,828,970	-1.15(-3.40%)
May 11, 2006	34.14	34.47	33.82	33.86	1,778,323	-0.44(-1.27%)
May 10, 2006	34.31	34.61	34.10	34.29	1,066,354	-0.08(-0.24%)
May 09, 2006	34.47	34.47	34.02	34.38	1,621,269	-0.06(-0.18%)
May 08, 2006	33.90	34.64	33.79	34.44	1,856,390	+0.72(+2.14%)
May 05, 2006	33.88	33.94	33.39	33.72	1,470,091	+0.29(+0.87%)
May 04, 2006	32.24	34.08	32.13	33.43	2,562,524	+1.49(+4.66%)
May 03, 2006	31.98	32.19	31.65	31.94	1,103,835	-0.15(-0.45%)
May 02, 2006	31.43	32.22	31.03	32.08	1,739,060	+0.76(+2.43%)
May 01, 2006	30.88	31.93	30.76	31.32	1,895,339	+0.59(+1.92%)
Apr 28, 2006	31.35	31.40	30.45	30.73	2,759,389	-0.58(-1.86%)
Apr 27, 2006	31.64	31.92	30.38	31.31	3,823,099	-0.49(-1.53%)
Apr 26, 2006	33.98	34.47	31.73	31.80	4,329,304	-2.88(-8.29%)
Apr 25, 2006	34.06	34.77	33.67	34.67	2,025,343	+0.94(+2.79%)
Apr 24, 2006	34.51	34.65	33.34	33.73	2,142,954	-0.03(-0.08%)
Apr 21, 2006	34.36	34.51	33.25	33.76	2,171,596	-0.74(-2.15%)
Apr 20, 2006	34.33	34.77	34.23	34.50	1,358,079	+0.28(+0.81%)
Apr 19, 2006	33.78	34.23	33.66	34.22	2,418,294	+0.43(+1.27%)
Apr 18, 2006	34.02	34.13	33.66	33.79	3,714,656	-0.22(-0.65%)
Apr 17, 2006	34.81	35.09	33.20	34.02	3,500,765	-1.62(-4.55%)
Apr 13, 2006	35.78	36.01	35.12	35.64	1,847,744	-0.74(-2.04%)
Apr 12, 2006	36.30	36.61	36.04	36.38	893,698	+0.08(+0.23%)
Apr 11, 2006	36.64	36.82	36.04	36.30	1,325,144	+0.07(+0.19%)
Apr 10, 2006	36.33	36.38	35.92	36.23	2,411,789	-0.01(-0.02%)
Apr 07, 2006	36.30	36.68	35.89	36.23	1,572,479	+0.09(+0.25%)
Apr 06, 2006	35.67	36.24	35.26	36.14	1,534,386	+0.50(+1.40%)
Apr 05, 2006	34.62	35.79	34.38	35.65	1,351,731	+0.92(+2.65%)
Apr 04, 2006	34.66	34.92	34.27	34.72	1,783,387	+0.51(+1.48%)
Apr 03, 2006	34.28	34.65	34.02	34.22	1,082,533	+0.20(+0.59%)
Mar 31, 2006	34.28	34.30	33.65	34.02	1,544,132	-0.26(-0.77%)
Mar 30, 2006	34.49	34.70	33.99	34.28	1,069,669	-0.09(-0.26%)
Mar 29, 2006	34.42	34.71	34.05	34.37	1,442,920	+0.14(+0.40%)
Mar 28, 2006	34.07	34.95	33.85	34.23	3,317,127	+0.02(+0.06%)
Mar 27, 2006	32.67	34.25	32.57	34.21	2,845,248	+1.62(+4.98%)
Mar 24, 2006	32.67	32.96	32.49	32.59	1,425,116	+0.04(+0.13%)
Mar 23, 2006	32.37	32.82	32.12	32.55	1,527,397	-0.23(-0.70%)
Mar 22, 2006	31.65	33.09	31.54	32.78	1,895,248	+1.02(+3.21%)
Mar 21, 2006	31.65	32.15	31.28	31.76	1,404,767	+0.07(+0.22%)
Mar 20, 2006	31.35	31.92	31.19	31.69	845,173	+0.30(+0.97%)
Mar 17, 2006	31.57	31.63	30.82	31.38	1,662,753	-0.12(-0.37%)
Mar 16, 2006	32.01	32.22	31.46	31.50	753,003	-0.55(-1.73%)
Mar 15, 2006	31.80	32.15	31.58	32.06	822,696	+0.29(+0.92%)
Mar 14, 2006	30.86	31.85	30.77	31.76	963,524	+0.87(+2.80%)
Mar 13, 2006	30.94	31.32	30.87	30.90	653,796	-0.18(-0.58%)
Mar 10, 2006	30.44	31.29	30.15	31.08	984,532	+0.53(+1.75%)
Mar 09, 2006	30.64	31.16	30.43	30.54	855,088	+0.00(+0.00%)
Mar 08, 2006	30.57	30.82	29.89	30.54	1,615,569	-0.33(-1.06%)
Mar 07, 2006	30.79	31.11	30.66	30.87	738,136	-0.27(-0.87%)
Mar 06, 2006	31.37	31.42	30.73	31.14	879,878	-0.23(-0.73%)
Mar 03, 2006	31.40	32.12	31.11	31.37	990,848	-0.16(-0.51%)
Mar 02, 2006	31.72	31.92	31.35	31.53	1,182,492	-0.21(-0.68%)
Mar 01, 2006	31.26	31.99	31.05	31.74	1,717,186	+0.69(+2.21%)
Feb 28, 2006	31.43	31.45	30.71	31.06	1,341,892	-0.37(-1.17%)
Feb 27, 2006	30.84	31.79	30.66	31.43	1,481,581	+0.76(+2.46%)
Feb 24, 2006	30.59	30.84	30.37	30.67	924,344	+0.01(+0.02%)
Feb 23, 2006	30.47	30.84	30.07	30.66	1,621,852	+0.16(+0.52%)
Feb 22, 2006	29.62	30.57	29.42	30.50	1,504,133	+1.07(+3.63%)
Feb 21, 2006	29.83	29.85	29.14	29.44	1,501,528	-0.44(-1.48%)
Feb 17, 2006	29.62	30.00	29.43	29.88	1,105,211	+0.20(+0.68%)
Feb 16, 2006	29.77	30.00	29.26	29.68	1,735,495	-0.08(-0.28%)
Feb 15, 2006	29.45	30.07	29.10	29.76	1,753,857	+0.19(+0.63%)
Feb 14, 2006	28.83	29.71	28.31	29.57	1,781,033	+0.73(+2.55%)
Feb 13, 2006	29.16	29.18	28.68	28.84	810,939	-0.24(-0.81%)
Feb 10, 2006	29.03	29.15	28.33	29.08	1,273,941	+0.01(+0.05%)
Feb 09, 2006	29.19	30.02	28.90	29.06	1,993,213	-0.05(-0.17%)
Feb 08, 2006	29.22	29.31	27.72	29.11	2,101,782	+0.90(+3.19%)
Feb 07, 2006	28.15	28.83	28.06	28.21	1,837,252	+0.20(+0.72%)
Feb 06, 2006	27.59	28.19	27.27	28.01	1,024,330	+0.56(+2.04%)
Feb 03, 2006	27.43	27.72	26.78	27.45	885,772	-0.03(-0.10%)
Feb 02, 2006	27.41	27.81	27.36	27.48	896,184	-0.07(-0.25%)
Feb 01, 2006	27.82	28.13	27.48	27.54	1,187,169	-0.49(-1.75%)
Jan 31, 2006	27.93	28.17	27.42	28.04	1,039,145	+0.02(+0.07%)
Jan 30, 2006	28.17	28.61	27.95	28.02	1,237,160	-0.01(-0.02%)
Jan 27, 2006	27.97	28.21	27.66	28.02	1,325,733	+0.03(+0.12%)
Jan 26, 2006	27.25	27.99	27.02	27.99	1,806,767	+1.07(+3.96%)
Jan 25, 2006	27.17	27.35	26.86	26.92	1,225,109	-0.14(-0.51%)
Jan 24, 2006	25.64	27.09	25.60	27.06	1,484,125	+1.42(+5.54%)
Jan 23, 2006	25.64	25.83	25.12	25.64	833,043	+0.12(+0.46%)
Jan 20, 2006	26.14	26.53	25.43	25.52	1,811,745	-0.78(-2.98%)
Jan 19, 2006	25.52	26.32	25.50	26.30	1,422,340	+0.68(+2.65%)
Jan 18, 2006	25.18	25.86	24.81	25.62	1,351,963	+0.45(+1.79%)
Jan 17, 2006	25.33	25.33	24.71	25.17	1,246,464	-0.15(-0.57%)
Jan 13, 2006	25.33	25.71	25.24	25.32	668,424	+0.04(+0.16%)
Jan 12, 2006	25.20	25.55	25.05	25.28	563,538	-0.07(-0.27%)
Jan 11, 2006	25.54	25.74	25.20	25.35	956,947	-0.23(-0.89%)
Jan 10, 2006	25.70	25.73	25.30	25.58	1,260,430	-0.28(-1.10%)
Jan 09, 2006	25.46	25.99	25.29	25.86	1,424,416	-0.53(-2.00%)
Jan 06, 2006	26.46	26.87	26.09	26.39	966,431	-0.09(-0.34%)
Jan 05, 2006	26.30	26.52	25.85	26.48	917,054	+0.10(+0.39%)
Jan 04, 2006	25.99	26.72	25.84	26.37	1,138,992	+0.53(+2.04%)
Jan 03, 2006	25.80	25.96	24.63	25.85	1,953,965	+0.19(+0.73%)
Dec 30, 2005	26.26	26.39	25.64	25.66	802,905	-0.78(-2.96%)
Dec 29, 2005	26.28	26.70	26.03	26.44	801,582	+0.30(+1.17%)
Dec 28, 2005	25.89	26.55	25.89	26.14	964,581	+0.22(+0.86%)
Dec 27, 2005	26.62	26.64	25.68	25.92	796,602	-0.55(-2.07%)
Dec 23, 2005	26.33	26.60	26.28	26.46	727,851	+0.24(+0.92%)
Dec 22, 2005	25.84	26.27	25.76	26.22	1,042,153	+0.55(+2.13%)
Dec 21, 2005	25.11	25.92	24.98	25.67	1,684,872	+0.75(+3.00%)
Dec 20, 2005	25.09	25.28	24.90	24.93	745,651	-0.17(-0.69%)
Dec 19, 2005	25.51	25.73	25.06	25.10	1,158,829	-0.40(-1.58%)
Dec 16, 2005	25.97	26.25	25.50	25.50	2,275,046	-0.53(-2.05%)
Dec 15, 2005	25.78	26.25	25.49	26.03	915,428	+0.38(+1.49%)
Dec 14, 2005	26.14	26.28	25.57	25.65	1,602,822	-0.49(-1.88%)
Dec 13, 2005	25.87	26.48	25.38	26.14	1,969,514	-0.25(-0.95%)
Dec 12, 2005	26.76	27.05	26.22	26.39	1,093,933	-0.39(-1.47%)
Dec 09, 2005	26.71	27.00	26.56	26.79	795,981	+0.00(+0.00%)
Dec 08, 2005	27.09	27.48	26.53	26.79	1,123,210	-0.13(-0.49%)
Dec 07, 2005	27.65	27.72	26.77	26.92	1,448,599	-0.67(-2.41%)
Dec 06, 2005	27.71	28.41	27.57	27.59	1,169,443	+0.11(+0.40%)
Dec 05, 2005	27.71	27.86	27.18	27.48	1,504,009	-0.17(-0.63%)
Dec 02, 2005	28.14	28.15	27.39	27.65	2,097,819	-0.71(-2.52%)
Dec 01, 2005	28.34	28.55	28.22	28.36	1,700,691	+0.30(+1.06%)
Nov 30, 2005	28.45	28.48	27.97	28.06	958,066	-0.33(-1.15%)
Nov 29, 2005	28.44	28.74	28.34	28.39	1,167,658	+0.17(+0.61%)
Nov 28, 2005	28.76	28.81	28.15	28.22	1,171,247	-0.53(-1.83%)
Nov 25, 2005	28.72	28.81	28.48	28.74	214,251	+0.06(+0.19%)
Nov 23, 2005	28.62	28.90	28.36	28.69	1,464,376	+0.10(+0.36%)
Nov 22, 2005	28.41	28.69	28.11	28.58	1,811,384	+0.07(+0.24%)
Nov 21, 2005	27.81	28.54	27.77	28.51	1,729,580	+0.82(+2.95%)
Nov 18, 2005	27.06	27.77	27.06	27.70	2,394,872	+0.67(+2.49%)
Nov 17, 2005	26.39	27.09	26.20	27.02	1,460,092	+0.82(+3.15%)
Nov 16, 2005	26.31	26.48	26.01	26.20	1,481,691	+0.00(+0.00%)
Nov 15, 2005	26.74	26.78	26.01	26.20	2,574,675	-0.54(-2.02%)
Nov 14, 2005	27.23	27.37	26.54	26.74	2,600,790	-0.77(-2.80%)
Nov 11, 2005	27.13	27.68	26.99	27.51	1,187,543	+0.56(+2.08%)
Nov 10, 2005	26.31	26.95	26.05	26.95	1,232,135	+0.64(+2.42%)
Nov 09, 2005	25.79	26.32	25.62	26.31	1,644,146	+0.66(+2.57%)
Nov 08, 2005	25.58	25.72	25.24	25.65	1,148,723	+0.07(+0.27%)
Nov 07, 2005	25.08	25.64	25.07	25.58	1,549,621	+0.53(+2.13%)
Nov 04, 2005	25.71	25.86	24.75	25.05	2,499,483	-0.77(-2.98%)
Nov 03, 2005	25.40	26.30	25.27	25.82	2,415,782	+0.37(+1.44%)
Nov 02, 2005	24.88	25.64	24.75	25.45	2,254,297	+0.64(+2.57%)
Nov 01, 2005	24.32	24.95	24.32	24.81	2,091,080	+0.38(+1.56%)
Oct 31, 2005	23.82	24.59	23.72	24.43	1,396,506	+0.53(+2.23%)
Oct 28, 2005	23.07	24.07	22.80	23.90	2,042,447	+1.24(+5.47%)
Oct 27, 2005	23.17	23.17	22.51	22.66	814,929	-0.51(-2.18%)
Oct 26, 2005	23.04	23.50	22.75	23.17	1,672,142	+0.36(+1.58%)
Oct 25, 2005	22.04	22.84	22.04	22.80	1,533,891	+0.66(+2.97%)
Oct 24, 2005	21.50	22.25	21.30	22.15	1,189,996	+0.90(+4.24%)
Oct 21, 2005	21.41	21.59	21.14	21.25	2,432,089	+0.18(+0.85%)
Oct 20, 2005	21.29	21.61	20.89	21.07	2,064,238	-0.21(-0.98%)
Oct 19, 2005	21.90	21.90	20.93	21.27	2,248,813	+10.47(+96.89%)
Oct 14, 2005	10.83	10.86	10.62	10.80	1,996,475	-0.01(-0.10%)
Oct 13, 2005	11.08	11.08	10.75	10.82	2,391,298	-0.24(-2.15%)
Oct 12, 2005	11.19	11.37	10.97	11.05	2,688,832	-0.12(-1.04%)
Oct 11, 2005	10.92	11.22	10.84	11.17	1,950,901	+0.26(+2.37%)
Oct 10, 2005	10.91	10.97	10.84	10.91	1,366,677	+0.06(+0.53%)
Oct 07, 2005	10.84	10.94	10.70	10.85	888,098	+0.08(+0.74%)
Oct 06, 2005	10.87	11.06	10.67	10.77	1,683,494	-0.10(-0.89%)
Oct 05, 2005	11.07	11.09	10.82	10.87	1,195,194	-0.20(-1.77%)
Oct 04, 2005	11.17	11.28	11.07	11.07	922,727	-0.10(-0.90%)
Oct 03, 2005	11.15	11.28	11.05	11.17	1,867,428	+0.06(+0.51%)
Sep 30, 2005	10.92	11.14	10.82	11.11	2,097,819	+0.21(+1.89%)
Sep 29, 2005	10.58	10.91	10.55	10.90	2,002,830	+0.32(+3.06%)
Sep 28, 2005	10.65	10.65	10.52	10.58	1,131,411	+0.01(+0.08%)
Sep 27, 2005	10.50	10.64	10.42	10.57	1,674,168	+0.11(+1.04%)
Sep 26, 2005	10.56	10.59	10.36	10.46	1,073,911	-0.01(-0.10%)
Sep 23, 2005	10.47	10.58	10.42	10.47	1,132,164	-0.11(-1.05%)
Sep 22, 2005	10.58	10.62	10.32	10.58	2,055,365	-0.04(-0.34%)
Sep 21, 2005	10.60	10.74	10.51	10.62	1,209,163	+0.05(+0.49%)
Sep 20, 2005	10.62	10.68	10.53	10.57	1,743,418	-0.03(-0.33%)
Sep 19, 2005	10.57	10.64	10.54	10.60	1,014,186	-0.02(-0.20%)
Sep 16, 2005	10.68	10.71	10.46	10.62	3,323,184	-0.08(-0.79%)
Sep 15, 2005	10.78	10.80	10.58	10.71	1,989,375	-0.05(-0.45%)
Sep 14, 2005	10.74	10.83	10.67	10.76	1,045,684	+0.03(+0.24%)
Sep 13, 2005	10.76	10.80	10.65	10.73	1,086,106	-0.05(-0.42%)
Sep 12, 2005	10.72	10.87	10.68	10.78	1,003,715	+0.05(+0.42%)
Sep 09, 2005	10.67	10.79	10.60	10.73	1,416,935	+0.02(+0.15%)
Sep 08, 2005	10.59	10.75	10.59	10.71	2,484,639	-0.23(-2.09%)
Sep 07, 2005	10.87	10.94	10.77	10.94	1,016,749	+0.09(+0.81%)
Sep 06, 2005	10.83	10.95	10.74	10.86	1,282,838	+0.10(+0.89%)
Sep 02, 2005	10.92	10.98	10.74	10.76	960,260	-0.11(-1.05%)
Sep 01, 2005	10.71	10.95	10.65	10.87	2,702,980	+0.18(+1.65%)
Aug 31, 2005	10.45	10.70	10.34	10.70	1,506,002	+0.22(+2.13%)
Aug 30, 2005	10.51	10.54	10.35	10.47	1,167,094	-0.08(-0.76%)
Aug 29, 2005	10.44	10.57	10.36	10.55	1,069,524	+0.11(+1.04%)
Aug 26, 2005	10.57	10.58	10.37	10.44	2,366,779	-0.13(-1.20%)
Aug 25, 2005	10.45	10.59	10.42	10.57	1,650,862	+0.14(+1.31%)
Aug 24, 2005	10.30	10.57	10.26	10.43	2,318,088	+0.14(+1.38%)
Aug 23, 2005	10.39	10.39	10.26	10.29	1,911,538	-0.09(-0.84%)
Aug 22, 2005	10.29	10.39	10.24	10.38	1,624,060	+0.16(+1.54%)
Aug 19, 2005	10.23	10.29	10.19	10.22	1,039,640	+0.01(+0.10%)
Aug 18, 2005	10.13	10.27	10.06	10.21	1,072,353	+0.05(+0.53%)
Aug 17, 2005	10.11	10.20	10.05	10.16	1,467,141	+0.06(+0.57%)
Aug 16, 2005	10.26	10.26	10.06	10.10	1,138,736	-0.17(-1.67%)
Aug 15, 2005	10.23	10.29	10.14	10.27	1,334,253	+0.04(+0.41%)
Aug 12, 2005	10.21	10.31	10.12	10.23	1,683,367	-0.01(-0.13%)
Aug 11, 2005	10.29	10.39	10.19	10.24	1,829,217	+0.02(+0.24%)
Aug 10, 2005	10.28	10.39	10.16	10.22	1,596,531	-0.04(-0.42%)
Aug 09, 2005	10.34	10.37	10.22	10.26	1,409,552	-0.08(-0.77%)
Aug 08, 2005	10.38	10.41	10.29	10.34	1,777,949	-0.01(-0.07%)
Aug 05, 2005	10.41	10.47	10.31	10.35	1,567,969	-0.09(-0.83%)
Aug 04, 2005	10.62	10.64	10.38	10.44	2,131,349	-0.23(-2.19%)
Aug 03, 2005	10.78	10.80	10.58	10.67	1,661,151	-0.12(-1.16%)
Aug 02, 2005	10.83	10.86	10.74	10.79	1,631,608	-0.06(-0.54%)
Aug 01, 2005	10.84	10.92	10.72	10.85	2,038,732	+0.01(+0.13%)
Jul 29, 2005	10.82	10.89	10.67	10.84	2,523,669	+0.01(+0.10%)
Jul 28, 2005	10.74	10.84	10.68	10.83	1,754,227	+0.09(+0.81%)
Jul 27, 2005	10.68	11.00	10.57	10.74	6,703,198	+0.37(+3.52%)
Jul 26, 2005	10.34	10.51	10.28	10.38	2,369,443	+0.10(+0.94%)
Jul 25, 2005	10.43	10.48	10.25	10.28	1,513,921	-0.16(-1.58%)
Jul 22, 2005	10.40	10.52	10.30	10.44	1,252,916	+0.06(+0.53%)
Jul 21, 2005	10.44	10.44	10.23	10.39	2,901,319	-0.02(-0.20%)
Jul 20, 2005	10.26	10.44	10.25	10.41	1,660,008	+0.14(+1.33%)
Jul 19, 2005	10.35	10.39	10.21	10.27	1,334,472	-0.09(-0.85%)
Jul 18, 2005	10.43	10.45	10.34	10.36	1,105,060	-0.06(-0.61%)
Jul 15, 2005	10.39	10.43	10.34	10.43	1,641,020	+0.04(+0.37%)
Jul 14, 2005	10.35	10.43	10.28	10.39	1,209,181	+0.07(+0.69%)
Jul 13, 2005	10.34	10.37	10.27	10.32	1,090,539	-0.02(-0.15%)
Jul 12, 2005	10.26	10.39	10.20	10.33	2,176,149	+0.03(+0.32%)
Jul 11, 2005	10.03	10.30	9.994	10.30	2,652,361	+0.26(+2.57%)
Jul 08, 2005	9.932	10.08	9.833	10.04	2,725,337	-0.04(-0.41%)
Jul 07, 2005	10.06	10.13	9.958	10.08	1,246,165	-0.03(-0.33%)
Jul 06, 2005	10.20	10.22	10.07	10.12	1,042,252	-0.07(-0.65%)
Jul 05, 2005	10.13	10.22	9.945	10.18	972,662	+0.09(+0.86%)
Jul 01, 2005	10.10	10.13	9.982	10.09	951,304	+0.01(+0.12%)
Jun 30, 2005	10.16	10.20	10.08	10.08	1,677,118	-0.06(-0.55%)
Jun 29, 2005	9.975	10.18	9.968	10.14	1,745,966	+0.14(+1.40%)
Jun 28, 2005	9.895	10.03	9.857	9.997	1,834,984	+0.13(+1.35%)
Jun 27, 2005	9.715	9.883	9.710	9.864	1,692,268	+0.12(+1.23%)
Jun 24, 2005	9.819	9.919	9.696	9.745	1,748,821	-0.07(-0.72%)
Jun 23, 2005	9.874	9.961	9.755	9.816	1,777,744	-0.20(-1.99%)
Jun 22, 2005	10.01	10.09	9.919	10.01	943,110	+0.02(+0.24%)
Jun 21, 2005	10.00	10.06	9.907	9.991	686,385	-0.00(-0.03%)
Jun 20, 2005	10.03	10.05	9.935	9.994	1,517,220	-0.03(-0.35%)
Jun 17, 2005	9.921	10.05	9.855	10.03	2,960,935	+0.15(+1.47%)
Jun 16, 2005	9.668	9.885	9.656	9.883	1,312,084	+0.20(+2.06%)
Jun 15, 2005	9.649	9.689	9.526	9.684	1,163,691	+0.07(+0.74%)
Jun 14, 2005	9.585	9.635	9.576	9.613	1,611,104	+0.03(+0.27%)
Jun 13, 2005	9.550	9.701	9.462	9.587	1,136,306	+0.06(+0.64%)
Jun 10, 2005	9.628	9.630	9.497	9.526	1,073,730	-0.08(-0.87%)
Jun 09, 2005	9.594	9.649	9.523	9.609	1,492,058	-0.01(-0.07%)
Jun 08, 2005	9.809	9.809	9.592	9.616	1,591,030	-0.18(-1.84%)
Jun 07, 2005	9.919	9.992	9.788	9.796	1,205,989	-0.11(-1.10%)
Jun 06, 2005	9.876	9.933	9.868	9.906	803,569	+0.03(+0.32%)
Jun 03, 2005	9.952	9.973	9.862	9.874	1,159,826	-0.06(-0.56%)
Jun 02, 2005	9.991	10.03	9.914	9.930	1,253,620	-0.08(-0.76%)

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.