Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.81	12.85	12.48	12.65	52,556,632	-0.15(-1.20%)
May 30, 2006	13.12	13.15	12.76	12.81	49,884,968	-0.38(-2.89%)
May 26, 2006	13.27	13.35	12.98	13.19	66,929,040	+0.12(+0.94%)
May 25, 2006	12.65	13.11	12.39	13.06	144,151,280	+1.42(+12.18%)
May 24, 2006	11.66	11.81	11.35	11.65	56,872,772	+0.06(+0.50%)
May 23, 2006	11.60	11.86	11.54	11.59	57,417,416	+0.11(+0.94%)
May 22, 2006	11.27	11.51	11.13	11.48	52,570,956	+0.03(+0.24%)
May 19, 2006	11.46	11.57	11.27	11.45	74,619,408	+0.02(+0.20%)
May 18, 2006	11.42	11.56	11.20	11.43	54,874,700	+0.05(+0.44%)
May 17, 2006	11.61	11.75	11.31	11.38	83,699,176	-0.30(-2.54%)
May 16, 2006	12.06	12.20	11.65	11.68	59,934,752	-0.37(-3.04%)
May 15, 2006	12.08	12.28	11.92	12.04	41,483,544	-0.10(-0.83%)
May 12, 2006	12.27	12.47	12.13	12.14	42,257,048	-0.20(-1.66%)
May 11, 2006	12.59	12.64	12.26	12.35	38,802,772	-0.22(-1.75%)
May 10, 2006	12.35	12.62	12.34	12.57	52,125,864	+0.28(+2.29%)
May 09, 2006	12.17	12.52	12.08	12.29	89,865,368	+0.21(+1.72%)
May 08, 2006	12.55	12.73	11.99	12.08	137,433,136	-0.41(-3.30%)
May 05, 2006	13.20	13.23	12.34	12.49	141,451,008	-0.66(-5.04%)
May 04, 2006	13.14	13.40	13.08	13.15	49,794,516	-0.02(-0.18%)
May 03, 2006	13.38	13.50	13.04	13.18	32,154,268	-0.22(-1.64%)
May 02, 2006	13.30	13.42	13.27	13.40	28,172,176	+0.16(+1.22%)
May 01, 2006	13.31	13.40	13.13	13.23	35,487,776	-0.03(-0.26%)
Apr 28, 2006	13.39	13.55	13.25	13.27	38,929,560	-0.12(-0.92%)
Apr 27, 2006	13.12	13.43	12.95	13.39	66,558,004	+0.20(+1.49%)
Apr 26, 2006	13.32	13.38	13.14	13.20	59,066,228	-0.10(-0.75%)
Apr 25, 2006	13.54	13.57	13.19	13.30	55,808,004	-0.19(-1.43%)
Apr 24, 2006	13.41	13.54	13.39	13.49	61,466,760	-0.04(-0.31%)
Apr 21, 2006	14.31	14.31	13.44	13.53	148,689,632	-0.65(-4.57%)
Apr 20, 2006	14.60	15.04	14.15	14.18	123,193,512	-1.38(-8.87%)
Apr 19, 2006	15.30	15.74	15.27	15.56	68,194,912	+0.57(+3.78%)
Apr 18, 2006	14.73	15.03	14.61	14.99	25,829,546	+0.33(+2.24%)
Apr 17, 2006	14.81	15.00	14.50	14.66	18,386,442	-0.22(-1.45%)
Apr 13, 2006	14.87	15.00	14.77	14.88	19,482,630	+0.05(+0.31%)
Apr 12, 2006	14.78	14.93	14.73	14.83	14,576,847	+0.06(+0.39%)
Apr 11, 2006	14.77	14.88	14.65	14.78	23,631,372	+0.09(+0.60%)
Apr 10, 2006	14.77	14.83	14.53	14.69	22,479,178	-0.07(-0.44%)
Apr 07, 2006	15.05	15.06	14.69	14.75	29,016,390	-0.21(-1.39%)
Apr 06, 2006	14.86	15.20	14.78	14.96	27,325,362	+0.10(+0.70%)
Apr 05, 2006	15.16	15.23	14.80	14.86	41,800,040	-0.34(-2.21%)
Apr 04, 2006	15.20	15.25	15.00	15.19	20,289,094	+0.15(+1.03%)
Apr 03, 2006	15.15	15.20	15.01	15.04	20,558,146	+0.00(+0.00%)
Mar 31, 2006	15.22	15.27	15.00	15.04	18,915,508	-0.11(-0.74%)
Mar 30, 2006	15.17	15.29	14.94	15.15	25,386,758	-0.01(-0.08%)
Mar 29, 2006	14.96	15.34	14.91	15.16	38,197,724	+0.17(+1.16%)
Mar 28, 2006	14.29	15.06	14.24	14.99	59,519,564	+0.66(+4.63%)
Mar 27, 2006	14.44	14.50	14.30	14.33	22,169,872	-0.06(-0.40%)
Mar 24, 2006	14.61	14.73	14.31	14.38	31,675,604	-0.02(-0.16%)
Mar 23, 2006	14.62	14.62	14.34	14.41	33,663,384	-0.20(-1.37%)
Mar 22, 2006	14.53	14.85	14.51	14.61	27,704,542	-0.02(-0.11%)
Mar 21, 2006	14.81	15.07	14.58	14.62	22,851,696	-0.19(-1.25%)
Mar 20, 2006	14.79	15.01	14.75	14.81	18,966,594	+0.07(+0.47%)
Mar 17, 2006	14.83	14.89	14.59	14.74	30,853,668	-0.06(-0.39%)
Mar 16, 2006	15.16	15.21	14.79	14.80	34,040,524	-0.29(-1.92%)
Mar 15, 2006	15.16	15.22	14.93	15.09	25,430,830	-0.07(-0.48%)
Mar 14, 2006	14.57	15.16	14.53	15.16	28,315,908	+0.55(+3.77%)
Mar 13, 2006	14.49	14.69	14.33	14.61	28,658,350	+0.01(+0.08%)
Mar 10, 2006	14.48	14.83	14.27	14.60	26,883,844	+0.07(+0.48%)
Mar 09, 2006	14.82	14.97	14.51	14.53	26,868,238	-0.25(-1.72%)
Mar 08, 2006	14.95	14.99	14.25	14.78	60,240,004	-0.23(-1.54%)
Mar 07, 2006	15.24	15.36	14.95	15.01	28,765,678	-0.36(-2.36%)
Mar 06, 2006	15.57	15.64	15.28	15.37	18,430,562	-0.19(-1.24%)
Mar 03, 2006	15.54	15.89	15.50	15.57	32,418,938	+0.06(+0.37%)
Mar 02, 2006	15.34	15.57	15.24	15.51	34,218,528	+0.12(+0.80%)
Mar 01, 2006	15.41	15.54	15.24	15.39	27,525,338	-0.06(-0.40%)
Feb 28, 2006	15.92	15.82	15.12	15.45	53,258,148	-0.47(-2.96%)
Feb 27, 2006	15.90	16.07	15.82	15.92	21,389,768	-0.08(-0.51%)
Feb 24, 2006	15.85	16.00	15.68	16.00	20,361,708	+0.10(+0.63%)
Feb 23, 2006	15.90	16.11	15.78	15.90	22,866,508	-0.05(-0.29%)
Feb 22, 2006	15.84	15.98	15.63	15.95	21,751,740	+0.21(+1.35%)
Feb 21, 2006	15.95	16.03	15.62	15.73	23,074,348	-0.20(-1.23%)
Feb 17, 2006	16.08	16.12	15.88	15.93	21,130,868	-0.18(-1.10%)
Feb 16, 2006	15.68	16.18	15.68	16.11	37,802,780	+0.43(+2.76%)
Feb 15, 2006	15.46	15.78	15.37	15.68	30,443,766	+0.25(+1.62%)
Feb 14, 2006	15.27	15.61	15.24	15.42	30,878,430	+0.17(+1.09%)
Feb 13, 2006	15.07	15.29	14.99	15.26	23,258,346	+0.02(+0.10%)
Feb 10, 2006	15.32	15.38	14.88	15.24	39,293,496	+0.00(+0.00%)
Feb 09, 2006	15.67	15.88	15.20	15.24	34,866,452	-0.37(-2.37%)
Feb 08, 2006	15.43	15.66	15.25	15.61	33,775,556	+0.22(+1.40%)
Feb 07, 2006	15.72	15.73	15.23	15.40	43,246,628	-0.32(-2.06%)
Feb 06, 2006	15.81	15.84	15.66	15.72	25,435,252	+0.07(+0.47%)
Feb 03, 2006	15.82	16.03	15.58	15.65	40,553,036	-0.39(-2.40%)
Feb 02, 2006	16.52	16.52	15.99	16.03	39,388,608	-0.49(-2.99%)
Feb 01, 2006	16.39	16.62	16.36	16.53	30,934,344	-0.09(-0.56%)
Jan 31, 2006	16.58	16.70	16.33	16.62	36,331,656	+0.00(+0.02%)
Jan 30, 2006	16.79	17.06	16.52	16.62	30,942,228	-0.38(-2.22%)
Jan 27, 2006	16.90	17.21	16.86	16.99	24,153,582	+0.01(+0.05%)
Jan 26, 2006	17.01	17.06	16.77	16.99	26,907,860	+0.23(+1.38%)
Jan 25, 2006	17.18	17.26	16.69	16.75	31,366,822	-0.32(-1.85%)
Jan 24, 2006	16.94	17.22	16.89	17.07	29,262,766	+0.22(+1.30%)
Jan 23, 2006	17.37	17.46	16.75	16.85	46,677,928	-0.49(-2.82%)
Jan 20, 2006	18.03	18.11	17.24	17.34	69,984,392	-0.69(-3.85%)
Jan 19, 2006	17.60	18.46	17.52	18.04	120,405,600	+0.90(+5.24%)
Jan 18, 2006	17.12	17.61	17.11	17.14	70,323,792	-0.37(-2.14%)
Jan 17, 2006	17.66	17.80	17.38	17.51	28,102,912	-0.22(-1.22%)
Jan 13, 2006	17.36	17.73	17.35	17.73	25,579,112	+0.44(+2.52%)
Jan 12, 2006	17.43	17.56	17.17	17.29	23,239,690	-0.20(-1.17%)
Jan 11, 2006	17.68	17.70	17.40	17.50	25,021,930	-0.29(-1.65%)
Jan 10, 2006	17.82	17.90	17.59	17.79	25,428,222	-0.18(-0.99%)
Jan 09, 2006	17.95	18.07	17.75	17.97	27,104,784	-0.02(-0.13%)
Jan 06, 2006	17.87	18.09	17.73	17.99	40,038,804	+0.30(+1.68%)
Jan 05, 2006	17.24	17.73	17.24	17.69	38,851,932	+0.53(+3.08%)
Jan 04, 2006	17.24	17.31	16.93	17.16	33,192,988	+0.02(+0.11%)
Jan 03, 2006	16.86	17.25	16.39	17.14	39,421,768	+0.48(+2.87%)
Dec 30, 2005	16.88	17.01	16.67	16.67	22,308,136	-0.20(-1.21%)
Dec 29, 2005	17.08	17.21	16.83	16.87	17,725,964	-0.24(-1.40%)
Dec 28, 2005	17.01	17.20	16.93	17.11	20,762,588	+0.24(+1.42%)
Dec 27, 2005	17.22	17.34	16.76	16.87	21,189,182	-0.33(-1.93%)
Dec 23, 2005	17.08	17.25	17.08	17.20	14,627,296	+0.13(+0.74%)
Dec 22, 2005	17.17	17.19	16.96	17.07	18,189,614	-0.00(-0.02%)
Dec 21, 2005	17.14	17.31	16.95	17.08	24,882,696	+0.06(+0.34%)
Dec 20, 2005	17.26	17.32	16.79	17.02	34,271,344	-0.19(-1.08%)
Dec 19, 2005	17.81	17.93	17.17	17.21	31,622,674	-0.51(-2.87%)
Dec 16, 2005	17.73	17.96	17.60	17.71	49,411,196	-0.03(-0.17%)
Dec 15, 2005	17.46	17.84	17.55	17.75	32,240,584	+0.28(+1.61%)
Dec 14, 2005	17.51	17.55	17.21	17.46	26,628,632	-0.03(-0.15%)
Dec 13, 2005	17.07	17.54	17.05	17.49	32,583,148	+0.36(+2.09%)
Dec 12, 2005	16.69	17.20	16.69	17.13	29,444,968	+0.39(+2.33%)
Dec 09, 2005	16.62	16.86	16.62	16.74	24,477,058	-0.02(-0.11%)
Dec 08, 2005	16.99	17.09	16.64	16.76	42,600,672	-0.33(-1.94%)
Dec 07, 2005	17.26	17.34	16.81	17.09	32,873,560	-0.14(-0.81%)
Dec 06, 2005	17.57	17.60	17.21	17.23	32,442,650	-0.20(-1.13%)
Dec 05, 2005	17.49	17.70	17.29	17.43	36,008,204	+0.00(+0.02%)
Dec 02, 2005	17.35	17.49	17.06	17.43	34,870,004	+0.09(+0.51%)
Dec 01, 2005	17.44	17.73	17.18	17.34	43,565,268	+0.06(+0.33%)
Nov 30, 2005	17.33	17.43	17.07	17.28	35,610,984	+0.12(+0.70%)
Nov 29, 2005	17.70	17.71	17.08	17.16	40,065,144	-0.34(-1.92%)
Nov 28, 2005	18.08	18.33	17.43	17.50	42,809,996	-0.52(-2.87%)
Nov 25, 2005	18.05	18.18	17.89	18.01	11,825,694	+0.03(+0.15%)
Nov 23, 2005	18.02	18.36	17.92	17.98	35,756,212	-0.04(-0.24%)
Nov 22, 2005	17.66	18.08	17.50	18.03	47,202,520	+0.22(+1.21%)
Nov 21, 2005	17.11	17.85	17.09	17.81	62,443,916	+0.59(+3.40%)
Nov 18, 2005	17.08	17.28	16.88	17.23	45,285,932	+0.34(+1.99%)
Nov 17, 2005	16.50	16.93	16.43	16.89	43,285,520	+0.49(+2.96%)
Nov 16, 2005	16.55	16.69	16.38	16.40	42,906,292	-0.20(-1.18%)
Nov 15, 2005	16.85	17.07	16.55	16.60	36,680,524	-0.19(-1.10%)
Nov 14, 2005	16.87	16.94	16.69	16.79	23,155,102	-0.14(-0.82%)
Nov 11, 2005	16.74	17.06	16.70	16.92	36,794,412	+0.22(+1.34%)
Nov 10, 2005	16.22	16.75	16.15	16.70	38,809,588	+0.47(+2.92%)
Nov 09, 2005	16.15	16.59	16.05	16.23	45,838,208	-0.08(-0.52%)
Nov 08, 2005	16.05	16.72	15.98	16.31	69,102,176	+0.17(+1.03%)
Nov 07, 2005	15.95	16.28	15.94	16.15	44,278,816	+0.11(+0.70%)
Nov 04, 2005	15.93	16.19	15.89	16.03	30,584,702	+0.01(+0.07%)
Nov 03, 2005	15.89	16.18	15.77	16.02	57,993,528	+0.18(+1.14%)
Nov 02, 2005	15.42	15.90	15.42	15.84	45,600,736	+0.31(+2.01%)
Nov 01, 2005	15.08	15.70	15.05	15.53	60,934,868	+0.25(+1.67%)
Oct 31, 2005	14.79	15.42	14.79	15.27	55,455,120	+0.46(+3.07%)
Oct 28, 2005	14.83	14.87	14.46	14.82	29,660,086	+0.23(+1.56%)
Oct 27, 2005	14.67	14.99	14.56	14.59	30,873,996	-0.18(-1.20%)
Oct 26, 2005	14.61	14.90	14.56	14.77	40,619,740	+0.11(+0.76%)
Oct 25, 2005	15.04	15.17	14.35	14.66	81,545,872	-0.54(-3.58%)
Oct 24, 2005	15.22	15.23	14.76	15.20	43,508,672	+0.05(+0.33%)
Oct 21, 2005	15.42	15.44	15.13	15.15	53,368,660	+0.05(+0.36%)
Oct 20, 2005	15.69	15.93	14.99	15.10	110,899,824	-1.10(-6.81%)
Oct 19, 2005	15.58	16.22	15.51	16.20	81,914,968	+0.61(+3.93%)
Oct 18, 2005	15.80	15.99	15.55	15.59	36,457,416	-0.16(-1.03%)
Oct 17, 2005	15.30	15.75	15.22	15.75	34,615,712	+0.44(+2.87%)
Oct 14, 2005	15.39	15.42	14.93	15.31	32,144,886	+0.02(+0.15%)
Oct 13, 2005	15.10	15.42	14.97	15.29	34,356,396	+0.08(+0.56%)
Oct 12, 2005	15.63	15.66	15.18	15.20	37,308,900	-0.40(-2.57%)
Oct 11, 2005	15.64	15.79	15.35	15.60	36,011,816	+0.00(+0.00%)
Oct 10, 2005	15.42	15.82	15.37	15.60	32,611,424	+0.22(+1.40%)
Oct 07, 2005	15.31	15.57	15.25	15.39	28,183,830	+0.18(+1.17%)
Oct 06, 2005	15.52	15.58	15.08	15.21	43,177,088	-0.29(-1.87%)
Oct 05, 2005	15.49	15.84	15.42	15.50	39,811,660	-0.00(-0.03%)
Oct 04, 2005	16.06	16.15	15.45	15.50	38,155,140	-0.62(-3.83%)
Oct 03, 2005	15.87	16.24	15.78	16.12	38,192,380	+0.23(+1.46%)
Sep 30, 2005	15.88	15.95	15.69	15.89	32,126,434	-0.04(-0.24%)
Sep 29, 2005	15.04	15.96	15.00	15.93	73,021,304	+0.91(+6.09%)
Sep 28, 2005	15.17	15.29	14.90	15.01	29,724,044	-0.07(-0.46%)
Sep 27, 2005	14.98	15.18	14.85	15.08	34,763,484	+0.15(+1.01%)
Sep 26, 2005	15.15	15.25	14.82	14.93	36,202,156	-0.02(-0.15%)
Sep 23, 2005	14.95	15.07	14.73	14.95	51,270,124	+0.41(+2.81%)
Sep 22, 2005	14.55	14.62	14.19	14.55	45,780,400	+0.34(+2.36%)
Sep 21, 2005	14.06	14.33	13.98	14.21	48,504,028	+0.05(+0.38%)
Sep 20, 2005	14.27	14.38	14.00	14.16	38,653,288	-0.09(-0.62%)
Sep 19, 2005	14.13	14.27	14.03	14.24	49,229,700	-0.06(-0.43%)
Sep 16, 2005	14.56	14.59	14.27	14.31	79,017,376	-0.21(-1.46%)
Sep 15, 2005	14.52	14.63	14.39	14.52	42,128,164	-0.00(-0.03%)
Sep 14, 2005	14.80	14.85	14.46	14.52	53,195,460	-0.24(-1.62%)
Sep 13, 2005	15.01	15.10	14.73	14.76	53,359,304	-0.25(-1.69%)
Sep 12, 2005	14.66	15.26	14.56	15.02	103,212,320	+0.12(+0.83%)
Sep 09, 2005	15.05	15.09	14.80	14.89	43,002,000	-0.12(-0.80%)
Sep 08, 2005	15.13	15.15	14.87	15.01	79,615,368	-0.59(-3.78%)
Sep 07, 2005	15.50	15.73	15.48	15.60	28,722,114	+0.11(+0.72%)
Sep 06, 2005	15.39	15.62	15.32	15.49	30,272,868	+0.19(+1.21%)
Sep 02, 2005	15.49	15.55	15.28	15.30	21,641,198	-0.10(-0.63%)
Sep 01, 2005	15.56	15.68	15.34	15.40	40,910,984	-0.21(-1.36%)
Aug 31, 2005	15.35	15.66	15.17	15.61	51,945,800	+0.30(+1.99%)
Aug 30, 2005	15.19	15.34	15.00	15.31	37,929,636	+0.09(+0.58%)
Aug 29, 2005	14.91	15.24	14.88	15.22	26,617,708	+0.19(+1.28%)
Aug 26, 2005	14.98	15.25	14.91	15.03	34,482,224	+0.03(+0.23%)
Aug 25, 2005	15.09	15.14	14.88	14.99	25,658,354	-0.03(-0.21%)
Aug 24, 2005	14.93	15.42	14.93	15.02	40,112,940	-0.01(-0.05%)
Aug 23, 2005	15.13	15.19	14.92	15.03	29,966,260	-0.07(-0.43%)
Aug 22, 2005	15.47	15.51	14.92	15.10	36,540,040	-0.33(-2.15%)
Aug 19, 2005	15.46	15.56	15.40	15.43	22,361,936	+0.03(+0.20%)
Aug 18, 2005	15.51	15.56	15.23	15.40	38,439,568	-0.21(-1.33%)
Aug 17, 2005	15.59	15.72	15.46	15.61	30,794,084	+0.03(+0.22%)
Aug 16, 2005	15.94	16.02	15.54	15.57	36,902,580	-0.33(-2.06%)
Aug 15, 2005	15.79	16.12	15.78	15.90	31,237,706	+0.10(+0.66%)
Aug 12, 2005	15.87	15.98	15.61	15.79	42,241,064	-0.24(-1.49%)
Aug 11, 2005	16.00	16.27	15.81	16.03	49,115,368	-0.01(-0.07%)
Aug 10, 2005	16.58	16.66	15.96	16.05	53,339,044	-0.46(-2.80%)
Aug 09, 2005	16.77	16.84	16.39	16.51	31,066,624	-0.15(-0.93%)
Aug 08, 2005	16.76	16.85	16.55	16.66	33,505,188	-0.05(-0.30%)
Aug 05, 2005	16.94	17.22	16.71	16.71	35,969,556	-0.19(-1.12%)
Aug 04, 2005	17.10	17.29	16.86	16.90	33,824,316	-0.28(-1.62%)
Aug 03, 2005	17.16	17.31	17.02	17.18	38,712,852	-0.08(-0.45%)
Aug 02, 2005	16.91	17.34	16.82	17.26	62,015,928	+0.44(+2.61%)
Aug 01, 2005	16.55	16.95	16.50	16.82	77,462,136	+0.71(+4.38%)
Jul 29, 2005	16.16	16.46	16.07	16.11	36,398,176	-0.09(-0.57%)
Jul 28, 2005	16.12	16.38	16.06	16.20	47,195,172	+0.01(+0.07%)
Jul 27, 2005	15.62	16.20	15.60	16.19	54,957,676	+0.61(+3.88%)
Jul 26, 2005	15.75	15.81	15.37	15.59	49,907,820	-0.18(-1.13%)
Jul 25, 2005	15.62	16.06	15.59	15.76	48,447,192	-0.05(-0.34%)
Jul 22, 2005	16.06	16.36	15.74	15.82	80,896,840	-0.42(-2.57%)
Jul 21, 2005	15.38	16.40	15.37	16.23	300,394,944	+2.79(+20.73%)
Jul 20, 2005	13.47	13.66	13.35	13.45	84,688,328	-0.19(-1.41%)
Jul 19, 2005	13.59	13.67	13.46	13.64	34,580,432	+0.18(+1.35%)
Jul 18, 2005	13.42	13.69	13.41	13.46	30,111,420	-0.07(-0.51%)
Jul 15, 2005	13.60	13.64	13.46	13.53	31,399,162	+0.02(+0.11%)
Jul 14, 2005	13.63	13.68	13.46	13.51	36,360,460	+0.04(+0.31%)
Jul 13, 2005	13.72	13.76	13.47	13.47	33,724,032	-0.22(-1.61%)
Jul 12, 2005	13.69	13.76	13.55	13.69	36,061,148	-0.02(-0.14%)
Jul 11, 2005	13.46	13.82	13.39	13.71	56,254,108	+0.40(+3.04%)
Jul 08, 2005	13.23	13.31	13.04	13.30	46,008,212	+0.16(+1.20%)
Jul 07, 2005	12.82	13.16	12.76	13.15	43,913,428	+0.20(+1.58%)
Jul 06, 2005	12.98	13.23	12.93	12.94	48,063,956	+0.01(+0.06%)
Jul 05, 2005	12.63	12.96	12.63	12.93	34,201,232	+0.25(+2.01%)
Jul 01, 2005	12.88	12.91	12.68	12.68	26,415,422	-0.05(-0.39%)
Jun 30, 2005	12.75	12.87	12.69	12.73	44,820,312	+0.04(+0.33%)
Jun 29, 2005	12.87	13.03	12.66	12.69	42,722,876	-0.21(-1.64%)
Jun 28, 2005	13.10	13.18	12.84	12.90	38,783,476	-0.07(-0.54%)
Jun 27, 2005	13.16	13.31	12.89	12.97	48,383,152	-0.29(-2.15%)
Jun 24, 2005	13.31	13.43	13.15	13.25	47,754,144	-0.03(-0.20%)
Jun 23, 2005	13.86	13.94	13.25	13.28	91,153,832	-0.75(-5.36%)
Jun 22, 2005	14.33	14.38	13.98	14.03	43,588,116	-0.20(-1.38%)
Jun 21, 2005	14.28	14.43	14.13	14.23	39,946,612	-0.13(-0.91%)
Jun 20, 2005	14.24	14.48	14.09	14.36	64,057,696	-0.31(-2.13%)
Jun 17, 2005	14.73	14.88	14.58	14.67	52,039,156	+0.19(+1.30%)
Jun 16, 2005	14.48	14.80	14.43	14.48	65,345,376	+0.08(+0.59%)
Jun 15, 2005	14.57	14.68	14.17	14.40	47,503,476	+0.10(+0.67%)
Jun 14, 2005	14.31	14.39	14.19	14.30	28,018,514	+0.03(+0.22%)
Jun 13, 2005	14.01	14.42	13.99	14.27	30,722,690	+0.15(+1.04%)
Jun 10, 2005	14.32	14.36	14.01	14.12	32,591,380	-0.22(-1.56%)
Jun 09, 2005	14.27	14.48	14.13	14.35	54,506,828	+0.04(+0.30%)
Jun 08, 2005	14.72	14.75	14.25	14.31	44,329,480	-0.27(-1.88%)
Jun 07, 2005	15.11	15.12	14.58	14.58	53,128,440	-0.32(-2.15%)
Jun 06, 2005	14.92	15.04	14.79	14.90	53,063,824	+0.32(+2.22%)
Jun 03, 2005	15.07	15.12	14.47	14.58	50,301,040	-0.48(-3.20%)
Jun 02, 2005	15.04	15.79	14.85	15.06	40,843,800	-0.02(-0.15%)

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.