Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	11.77	12.03	11.72	12.01	3,925,327	+0.30(+2.55%)
Mar 29, 2007	12.14	12.19	11.32	11.72	4,699,227	-0.32(-2.64%)
Mar 28, 2007	12.17	12.24	11.99	12.03	3,566,183	-0.16(-1.34%)
Mar 27, 2007	12.50	12.51	12.19	12.20	2,784,419	-0.30(-2.39%)
Mar 26, 2007	12.36	12.52	12.18	12.50	2,729,292	+0.13(+1.01%)
Mar 23, 2007	12.19	12.41	12.10	12.37	2,563,103	+0.13(+1.10%)
Mar 22, 2007	12.18	12.30	11.91	12.24	4,080,239	+0.09(+0.71%)
Mar 21, 2007	11.64	12.18	11.59	12.15	4,282,448	+0.53(+4.56%)
Mar 20, 2007	11.39	11.65	11.29	11.62	3,253,486	+0.16(+1.43%)
Mar 19, 2007	11.37	11.49	11.27	11.46	2,302,055	+0.16(+1.45%)
Mar 16, 2007	11.40	11.55	11.21	11.29	2,325,657	-0.12(-1.01%)
Mar 15, 2007	11.24	11.42	11.24	11.41	1,928,904	+0.13(+1.20%)
Mar 14, 2007	11.07	11.34	10.92	11.27	2,562,652	+0.15(+1.39%)
Mar 13, 2007	11.57	11.64	11.11	11.12	2,896,698	-0.45(-3.91%)
Mar 12, 2007	11.55	11.74	11.44	11.57	2,839,202	+0.02(+0.17%)
Mar 09, 2007	11.59	11.70	11.33	11.55	2,233,899	+0.03(+0.25%)
Mar 08, 2007	11.37	11.68	11.26	11.52	3,279,177	+0.33(+2.92%)
Mar 07, 2007	11.31	11.40	11.15	11.20	2,948,816	-0.13(-1.19%)
Mar 06, 2007	11.12	11.47	11.02	11.33	3,584,587	+0.63(+5.85%)
Mar 05, 2007	10.71	11.13	10.68	10.70	4,320,340	-0.19(-1.77%)
Mar 02, 2007	11.28	11.39	10.89	10.90	3,187,418	-0.46(-4.07%)
Mar 01, 2007	10.88	11.57	10.69	11.36	5,019,711	+0.26(+2.34%)
Feb 28, 2007	10.76	11.16	10.40	11.10	3,144,368	+0.43(+4.06%)
Feb 27, 2007	11.11	11.17	10.67	10.67	3,703,932	-0.91(-7.90%)
Feb 26, 2007	11.67	11.70	11.51	11.58	2,780,197	-0.02(-0.17%)
Feb 23, 2007	11.65	11.69	11.51	11.60	2,965,934	-0.02(-0.17%)
Feb 22, 2007	11.55	11.70	11.38	11.62	2,465,507	+0.08(+0.67%)
Feb 21, 2007	11.47	11.55	11.29	11.54	1,624,548	-0.01(-0.08%)
Feb 20, 2007	11.31	11.55	11.16	11.55	2,559,695	+0.17(+1.52%)
Feb 16, 2007	11.40	11.40	11.21	11.38	1,767,626	-0.02(-0.17%)
Feb 15, 2007	11.27	11.48	11.26	11.40	2,582,879	+0.08(+0.68%)
Feb 14, 2007	10.98	11.53	10.90	11.32	4,755,811	+0.38(+3.52%)
Feb 13, 2007	10.66	10.99	10.61	10.94	2,382,087	+0.35(+3.27%)
Feb 12, 2007	10.79	10.87	10.57	10.59	4,926,728	-0.16(-1.52%)
Feb 09, 2007	10.81	11.07	10.53	10.75	3,964,716	-0.06(-0.53%)
Feb 08, 2007	11.33	11.36	10.30	10.81	9,156,635	-0.70(-6.10%)
Feb 07, 2007	11.02	11.59	10.97	11.51	6,843,841	+0.61(+5.56%)
Feb 06, 2007	11.21	11.21	10.64	10.91	4,421,477	-0.11(-0.96%)
Feb 05, 2007	10.60	11.15	10.59	11.01	4,474,367	+0.38(+3.53%)
Feb 02, 2007	10.43	10.76	10.23	10.64	3,329,781	+0.21(+2.03%)
Feb 01, 2007	10.20	10.47	10.19	10.43	2,059,540	+0.29(+2.85%)
Jan 31, 2007	10.13	10.22	9.992	10.14	2,729,389	-0.05(-0.47%)
Jan 30, 2007	10.14	10.25	10.06	10.18	1,474,659	+0.05(+0.47%)
Jan 29, 2007	10.14	10.23	10.01	10.14	2,987,434	-0.03(-0.28%)
Jan 26, 2007	10.06	10.30	9.886	10.17	2,443,944	+0.12(+1.15%)
Jan 25, 2007	10.20	10.50	9.915	10.05	2,658,845	-0.10(-0.95%)
Jan 24, 2007	9.867	10.24	9.838	10.15	2,644,645	+0.32(+3.23%)
Jan 23, 2007	9.857	10.09	9.723	9.829	1,731,747	-0.06(-0.58%)
Jan 22, 2007	9.973	10.09	9.771	9.886	2,286,238	-0.02(-0.19%)
Jan 19, 2007	9.925	10.11	9.752	9.906	2,520,908	-0.05(-0.48%)
Jan 18, 2007	10.36	10.36	9.800	9.954	4,316,447	-0.43(-4.17%)
Jan 17, 2007	10.70	10.75	10.37	10.39	3,485,819	-0.38(-3.57%)
Jan 16, 2007	10.85	10.97	10.69	10.77	2,677,082	-0.09(-0.80%)
Jan 12, 2007	10.88	10.95	10.69	10.86	3,644,564	-0.02(-0.18%)
Jan 11, 2007	10.30	11.55	10.14	10.88	12,330,046	+0.67(+6.60%)
Jan 10, 2007	9.963	10.20	9.867	10.20	3,064,809	+0.17(+1.73%)
Jan 09, 2007	9.819	10.11	9.713	10.03	3,037,052	+0.19(+1.96%)
Jan 08, 2007	9.463	9.906	9.386	9.838	3,484,153	+0.39(+4.18%)
Jan 05, 2007	9.559	9.578	9.232	9.443	3,172,894	-0.16(-1.70%)
Jan 04, 2007	9.530	9.655	9.357	9.607	2,307,774	+0.09(+0.91%)
Jan 03, 2007	9.030	9.694	9.030	9.521	4,212,959	+0.53(+5.89%)
Dec 29, 2006	9.203	9.309	8.943	8.991	1,482,386	-0.17(-1.89%)
Dec 28, 2006	9.145	9.280	9.145	9.164	828,866	-0.04(-0.42%)
Dec 27, 2006	9.184	9.289	9.116	9.203	755,681	+0.10(+1.06%)
Dec 26, 2006	8.953	9.174	8.953	9.107	947,838	+0.09(+0.96%)
Dec 22, 2006	9.030	9.174	8.972	9.020	885,940	-0.02(-0.21%)
Dec 21, 2006	9.434	9.472	8.962	9.039	1,816,283	-0.37(-3.89%)
Dec 20, 2006	9.366	9.559	9.318	9.405	1,437,051	+0.03(+0.31%)
Dec 19, 2006	9.222	9.521	8.943	9.376	3,173,661	+0.14(+1.56%)
Dec 18, 2006	9.482	9.636	9.192	9.232	2,129,674	-0.23(-2.44%)
Dec 15, 2006	9.492	9.598	9.434	9.463	2,577,706	+0.02(+0.20%)
Dec 14, 2006	9.145	9.530	9.145	9.443	2,992,411	+0.29(+3.15%)
Dec 13, 2006	9.463	9.521	9.087	9.155	3,424,438	-0.20(-2.16%)
Dec 12, 2006	9.569	9.703	9.212	9.357	4,407,778	-0.27(-2.80%)
Dec 11, 2006	9.915	9.963	9.540	9.626	3,265,374	-0.32(-3.19%)
Dec 08, 2006	9.877	10.01	9.569	9.944	4,203,723	+0.02(+0.19%)
Dec 07, 2006	10.09	10.28	9.809	9.925	3,760,334	-0.12(-1.15%)
Dec 06, 2006	9.819	10.09	9.771	10.04	2,653,964	+0.22(+2.25%)
Dec 05, 2006	9.780	10.01	9.703	9.819	3,195,102	+0.10(+0.99%)
Dec 04, 2006	9.501	9.857	9.443	9.723	3,724,007	+0.22(+2.33%)
Dec 01, 2006	9.896	9.896	9.097	9.501	6,956,630	-0.35(-3.52%)
Nov 30, 2006	9.626	10.11	9.626	9.848	4,903,187	+0.14(+1.49%)
Nov 29, 2006	9.877	10.10	9.578	9.703	5,042,283	-0.03(-0.30%)
Nov 28, 2006	9.482	9.771	9.415	9.732	5,565,719	+0.14(+1.51%)
Nov 27, 2006	9.954	10.06	9.424	9.588	4,878,122	-0.36(-3.58%)
Nov 24, 2006	9.453	9.983	9.424	9.944	2,015,565	+0.42(+4.45%)
Nov 22, 2006	9.463	9.549	9.386	9.521	1,575,164	+0.04(+0.41%)
Nov 21, 2006	9.492	9.549	9.289	9.482	3,050,876	-0.07(-0.71%)
Nov 20, 2006	9.309	9.559	9.099	9.549	3,614,057	+0.24(+2.59%)
Nov 17, 2006	9.309	9.357	9.078	9.309	4,166,191	-0.02(-0.21%)
Nov 16, 2006	9.030	9.366	9.001	9.328	7,793,920	+0.34(+3.75%)
Nov 15, 2006	8.904	9.328	8.885	8.991	5,996,473	+0.13(+1.41%)
Nov 14, 2006	8.548	8.924	8.413	8.866	5,423,598	+0.35(+4.07%)
Nov 13, 2006	8.154	8.635	8.125	8.519	5,493,136	+0.33(+4.00%)
Nov 10, 2006	7.971	8.231	7.865	8.192	4,159,511	+0.17(+2.16%)
Nov 09, 2006	7.990	8.365	7.942	8.019	16,786,952	+0.81(+11.21%)
Nov 08, 2006	7.027	7.306	6.950	7.210	8,071,970	+0.23(+3.31%)
Nov 07, 2006	6.835	7.018	6.796	6.979	3,911,700	+0.17(+2.55%)
Nov 06, 2006	6.517	6.815	6.507	6.806	2,214,240	+0.33(+5.05%)
Nov 03, 2006	6.450	6.498	6.392	6.479	1,729,906	+0.05(+0.75%)
Nov 02, 2006	6.334	6.479	6.286	6.430	2,834,357	-0.02(-0.30%)
Nov 01, 2006	6.690	6.738	6.430	6.450	1,888,570	-0.20(-3.04%)
Oct 31, 2006	6.565	6.748	6.556	6.652	2,022,730	+0.11(+1.62%)
Oct 30, 2006	6.469	6.729	6.276	6.546	4,120,123	+0.06(+0.89%)
Oct 27, 2006	6.575	6.633	6.402	6.488	2,695,408	-0.09(-1.32%)
Oct 26, 2006	6.507	6.681	6.392	6.575	2,572,772	+0.13(+1.94%)
Oct 25, 2006	6.421	6.661	6.402	6.450	2,211,273	+0.01(+0.15%)
Oct 24, 2006	6.575	6.652	6.381	6.440	2,187,639	-0.13(-2.05%)
Oct 23, 2006	6.642	6.710	6.421	6.575	2,617,563	-0.07(-1.01%)
Oct 20, 2006	6.854	6.902	6.594	6.642	2,332,876	-0.19(-2.82%)
Oct 19, 2006	6.835	7.020	6.681	6.835	3,298,051	-0.02(-0.28%)
Oct 18, 2006	7.114	7.114	6.777	6.854	5,472,500	-0.24(-3.39%)
Oct 17, 2006	6.931	7.124	6.777	7.095	3,442,476	+0.11(+1.52%)
Oct 16, 2006	7.066	7.066	6.931	6.989	2,378,134	+0.00(+0.00%)
Oct 13, 2006	6.926	7.027	6.835	6.989	3,601,611	+0.13(+1.82%)
Oct 12, 2006	6.883	7.124	6.661	6.864	8,155,599	+0.26(+3.94%)
Oct 11, 2006	6.450	6.787	6.353	6.604	6,167,573	+0.14(+2.24%)
Oct 10, 2006	6.498	6.536	6.325	6.459	5,804,545	-0.05(-0.74%)
Oct 09, 2006	6.382	6.613	6.161	6.507	21,336,962	+1.65(+33.86%)
Oct 06, 2006	5.198	5.198	4.736	4.861	9,196,321	-0.60(-10.93%)
Oct 05, 2006	5.391	5.497	5.323	5.458	3,075,312	+0.12(+2.16%)
Oct 04, 2006	5.121	5.372	5.063	5.343	4,095,447	+0.24(+4.72%)
Oct 03, 2006	4.958	5.140	4.775	5.102	4,585,320	+0.13(+2.71%)
Oct 02, 2006	5.025	5.121	4.938	4.967	2,730,940	+0.01(+0.19%)
Sep 29, 2006	5.309	5.309	4.929	4.958	5,932,357	-0.33(-6.19%)
Sep 28, 2006	4.823	5.362	4.650	5.285	16,167,819	+0.37(+7.44%)
Sep 27, 2006	5.295	5.420	4.438	4.919	17,186,786	-0.42(-7.93%)
Sep 26, 2006	5.631	5.805	5.246	5.343	7,130,070	-0.28(-4.97%)
Sep 25, 2006	5.429	5.680	5.352	5.622	3,174,875	+0.26(+4.85%)
Sep 22, 2006	5.391	5.487	5.295	5.362	1,710,420	-0.07(-1.24%)
Sep 21, 2006	5.680	5.776	5.410	5.429	3,882,250	-0.25(-4.41%)
Sep 20, 2006	5.660	5.766	5.564	5.680	2,005,449	+0.10(+1.72%)
Sep 19, 2006	5.795	5.814	5.391	5.583	2,829,613	-0.13(-2.19%)
Sep 18, 2006	5.660	5.920	5.631	5.708	3,898,784	+0.09(+1.54%)
Sep 15, 2006	5.410	5.660	5.246	5.622	6,325,335	+0.12(+2.10%)
Sep 14, 2006	5.497	5.631	5.391	5.506	2,637,912	+0.03(+0.53%)
Sep 13, 2006	5.198	5.554	5.150	5.477	4,961,245	+0.28(+5.37%)
Sep 12, 2006	5.073	5.275	5.054	5.198	3,201,189	+0.13(+2.66%)
Sep 11, 2006	5.102	5.189	5.025	5.063	3,667,629	-0.15(-2.95%)
Sep 08, 2006	5.400	5.458	5.121	5.218	3,213,541	-0.13(-2.34%)
Sep 07, 2006	5.468	5.535	5.237	5.343	2,772,897	-0.15(-2.80%)
Sep 06, 2006	5.622	5.622	5.449	5.497	4,296,464	-0.16(-2.89%)
Sep 05, 2006	5.420	5.853	5.295	5.660	4,127,575	+0.29(+5.38%)
Sep 01, 2006	5.487	5.564	5.295	5.372	1,951,858	-0.09(-1.59%)
Aug 31, 2006	5.439	5.641	5.439	5.458	2,341,377	+0.06(+1.07%)
Aug 30, 2006	5.323	5.506	5.208	5.400	2,457,293	+0.11(+2.00%)
Aug 29, 2006	5.246	5.535	5.227	5.295	3,105,166	+0.09(+1.66%)
Aug 28, 2006	5.131	5.314	5.131	5.208	1,639,799	+0.11(+2.08%)
Aug 25, 2006	4.967	5.140	4.938	5.102	1,667,128	+0.08(+1.53%)
Aug 24, 2006	5.025	5.102	4.919	5.025	2,753,149	-0.02(-0.38%)
Aug 23, 2006	5.218	5.256	4.967	5.044	4,091,026	-0.16(-3.14%)
Aug 22, 2006	5.150	5.362	5.150	5.208	2,860,062	+0.02(+0.37%)
Aug 21, 2006	5.343	5.352	5.102	5.189	3,276,248	-0.25(-4.60%)
Aug 18, 2006	5.564	5.564	5.256	5.439	4,726,323	-0.12(-2.08%)
Aug 17, 2006	5.343	5.766	5.218	5.554	6,466,970	+0.08(+1.41%)
Aug 16, 2006	5.092	5.631	5.035	5.477	7,383,026	+0.37(+7.16%)
Aug 15, 2006	5.246	5.400	5.006	5.112	7,922,492	-0.34(-6.18%)
Aug 14, 2006	5.449	5.497	5.295	5.449	2,900,671	+0.07(+1.25%)
Aug 11, 2006	5.535	5.545	5.333	5.381	2,228,613	-0.20(-3.62%)
Aug 10, 2006	5.256	5.631	5.256	5.583	5,979,282	+0.27(+5.07%)
Aug 09, 2006	5.593	5.651	5.285	5.314	8,998,507	-0.29(-5.15%)
Aug 08, 2006	5.737	5.814	5.603	5.603	4,186,215	-0.13(-2.18%)
Aug 07, 2006	5.757	5.853	5.670	5.728	4,277,104	-0.10(-1.65%)
Aug 04, 2006	6.036	6.132	5.689	5.824	3,474,464	-0.13(-2.10%)
Aug 03, 2006	5.689	5.978	5.583	5.949	7,257,973	+0.10(+1.64%)
Aug 02, 2006	5.747	5.911	5.718	5.853	2,940,801	+0.10(+1.67%)
Aug 01, 2006	5.959	5.978	5.708	5.757	4,890,449	-0.19(-3.24%)
Jul 31, 2006	6.113	6.132	5.911	5.949	3,874,355	-0.19(-3.13%)
Jul 28, 2006	6.026	6.171	5.968	6.142	4,799,792	+0.13(+2.08%)
Jul 27, 2006	6.556	6.594	5.757	6.016	23,767,060	-1.21(-16.78%)
Jul 26, 2006	6.690	7.509	6.661	7.229	10,943,681	+0.47(+6.98%)
Jul 25, 2006	6.854	6.931	6.700	6.758	5,270,195	+0.10(+1.45%)
Jul 24, 2006	6.536	6.815	6.517	6.661	3,253,980	+0.19(+2.98%)
Jul 21, 2006	6.536	6.642	6.276	6.469	7,959,900	-0.09(-1.32%)
Jul 20, 2006	7.056	7.278	6.536	6.556	6,046,766	-0.56(-7.85%)
Jul 19, 2006	6.738	7.258	6.738	7.114	4,521,588	+0.36(+5.27%)
Jul 18, 2006	6.873	7.047	6.440	6.758	7,342,512	-0.08(-1.13%)
Jul 17, 2006	7.075	7.316	6.806	6.835	4,053,572	-0.30(-4.18%)
Jul 14, 2006	7.152	7.220	6.806	7.133	7,715,894	-0.03(-0.40%)
Jul 13, 2006	7.297	7.537	7.104	7.162	5,547,054	-0.36(-4.74%)
Jul 12, 2006	7.797	7.865	7.432	7.518	3,582,920	-0.39(-4.87%)
Jul 11, 2006	7.788	8.009	7.547	7.903	6,087,704	+0.01(+0.12%)
Jul 10, 2006	8.365	8.529	7.778	7.894	4,515,509	-0.49(-5.86%)
Jul 07, 2006	8.712	8.741	8.259	8.385	4,918,226	-0.38(-4.29%)
Jul 06, 2006	8.827	8.953	8.596	8.760	2,709,104	-0.09(-0.98%)
Jul 05, 2006	9.492	9.492	8.770	8.847	4,892,930	-0.73(-7.64%)
Jul 03, 2006	9.107	9.607	9.081	9.578	1,726,256	+0.47(+5.18%)
Jun 30, 2006	8.914	9.309	8.847	9.107	4,974,883	+0.21(+2.38%)
Jun 29, 2006	8.587	8.972	8.471	8.895	4,298,910	+0.31(+3.59%)
Jun 28, 2006	8.818	8.847	8.356	8.587	3,107,698	-0.18(-2.09%)
Jun 27, 2006	8.933	9.001	8.664	8.770	2,506,331	-0.21(-2.36%)
Jun 26, 2006	8.827	9.039	8.722	8.981	2,148,468	+0.21(+2.41%)
Jun 23, 2006	9.068	9.087	8.673	8.770	2,536,949	-0.30(-3.29%)
Jun 22, 2006	9.097	9.212	8.933	9.068	2,329,920	-0.02(-0.21%)
Jun 21, 2006	8.693	9.135	8.635	9.087	3,639,907	+0.39(+4.42%)
Jun 20, 2006	8.625	8.866	8.548	8.702	2,732,955	+0.02(+0.22%)
Jun 19, 2006	8.837	8.943	8.645	8.683	3,378,320	-0.15(-1.74%)
Jun 16, 2006	8.847	9.068	8.683	8.837	4,696,365	+0.04(+0.44%)
Jun 15, 2006	8.394	8.856	8.327	8.799	3,496,235	+0.54(+6.53%)
Jun 14, 2006	7.980	8.327	7.971	8.259	3,051,343	+0.27(+3.37%)
Jun 13, 2006	8.038	8.231	7.788	7.990	4,305,049	-0.12(-1.43%)
Jun 12, 2006	8.365	8.481	8.057	8.105	3,595,385	-0.28(-3.33%)
Jun 09, 2006	8.693	8.760	8.211	8.385	3,325,421	-0.14(-1.69%)
Jun 08, 2006	8.640	8.885	8.182	8.529	7,093,673	-0.30(-3.38%)
Jun 07, 2006	9.270	9.405	8.808	8.827	3,342,467	-0.37(-3.98%)
Jun 06, 2006	9.039	9.405	8.856	9.193	4,176,173	+0.21(+2.36%)
Jun 05, 2006	9.540	9.761	8.962	8.981	3,537,889	-0.56(-5.85%)
Jun 02, 2006	10.02	10.40	9.482	9.540	4,754,322	-0.29(-2.94%)
Jun 01, 2006	9.203	9.877	9.203	9.829	5,255,313	+0.67(+7.36%)
May 31, 2006	8.962	9.193	8.856	9.155	3,040,693	+0.17(+1.93%)
May 30, 2006	8.943	9.116	8.847	8.981	2,683,524	-0.11(-1.17%)
May 26, 2006	9.116	9.453	9.030	9.087	2,983,969	-0.01(-0.11%)
May 25, 2006	8.962	9.222	8.808	9.097	6,404,694	+0.24(+2.72%)
May 24, 2006	9.193	9.578	8.548	8.856	7,607,936	-0.35(-3.77%)
May 23, 2006	9.289	9.819	9.135	9.203	5,325,528	+0.07(+0.74%)
May 22, 2006	9.174	9.395	8.943	9.135	5,076,053	-0.30(-3.16%)
May 19, 2006	9.347	9.617	9.039	9.434	7,007,909	+0.14(+1.55%)
May 18, 2006	9.867	10.13	9.212	9.289	6,289,115	-0.52(-5.30%)
May 17, 2006	9.569	9.954	9.542	9.809	4,808,720	+0.09(+0.89%)
May 16, 2006	9.819	10.06	9.434	9.723	5,110,381	-0.12(-1.17%)
May 15, 2006	9.983	10.30	9.694	9.838	7,975,756	-0.58(-5.55%)
May 12, 2006	10.54	10.74	10.21	10.42	10,049,038	-0.38(-3.56%)
May 11, 2006	11.56	11.56	10.75	10.80	7,236,770	-0.72(-6.27%)
May 10, 2006	11.36	11.72	11.35	11.52	6,861,088	-0.45(-3.78%)
May 09, 2006	12.24	12.27	11.84	11.98	3,618,582	-0.34(-2.74%)
May 08, 2006	12.23	12.46	12.18	12.31	2,327,280	+0.07(+0.55%)
May 05, 2006	12.50	12.56	12.10	12.24	3,192,610	-0.14(-1.17%)
May 04, 2006	12.02	12.51	12.02	12.39	2,965,625	+0.37(+3.04%)
May 03, 2006	11.62	12.03	11.61	12.02	3,060,919	+0.28(+2.38%)
May 02, 2006	11.58	11.93	11.56	11.74	2,479,017	+0.18(+1.58%)
May 01, 2006	11.53	12.01	11.50	11.56	4,247,988	-0.08(-0.66%)
Apr 28, 2006	11.40	11.89	11.18	11.64	5,161,331	-0.35(-2.89%)
Apr 27, 2006	11.92	12.60	11.55	11.98	18,411,072	+1.35(+12.67%)
Apr 26, 2006	10.26	10.76	10.17	10.64	8,978,896	+0.37(+3.56%)
Apr 25, 2006	10.06	10.39	10.03	10.27	3,321,174	+0.29(+2.89%)
Apr 24, 2006	9.925	10.17	9.742	9.983	2,941,539	+0.01(+0.10%)
Apr 21, 2006	10.17	10.29	9.684	9.973	3,778,447	-0.14(-1.43%)
Apr 20, 2006	10.29	10.53	9.963	10.12	5,255,597	-0.18(-1.78%)
Apr 19, 2006	9.626	10.44	9.030	10.30	14,157,315	+0.67(+7.00%)
Apr 18, 2006	8.770	9.694	8.587	9.626	14,463,003	+0.80(+9.05%)
Apr 17, 2006	8.750	8.914	8.645	8.827	4,239,506	+0.02(+0.22%)
Apr 13, 2006	8.404	8.808	8.375	8.808	2,003,911	+0.42(+5.05%)
Apr 12, 2006	8.481	8.587	8.336	8.385	1,777,611	-0.10(-1.14%)
Apr 11, 2006	8.452	8.722	8.308	8.481	3,560,545	+0.03(+0.34%)
Apr 10, 2006	8.847	8.856	8.356	8.452	3,925,413	-0.47(-5.29%)
Apr 07, 2006	8.981	9.338	8.856	8.924	2,420,804	-0.04(-0.43%)
Apr 06, 2006	8.760	8.962	8.760	8.962	2,252,552	+0.17(+1.97%)
Apr 05, 2006	8.683	8.904	8.539	8.789	2,273,698	+0.07(+0.77%)
Apr 04, 2006	8.779	8.933	8.673	8.722	2,372,364	-0.12(-1.31%)

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.