Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	3.763	3.892	3.724	3.880	115,461,976	+0.30(+8.28%)
Jun 29, 2006	3.567	3.606	3.455	3.584	71,790,352	+0.02(+0.63%)
Jun 28, 2006	3.673	3.673	3.550	3.561	45,253,176	-0.10(-2.75%)
Jun 27, 2006	3.696	3.729	3.651	3.662	32,077,632	-0.01(-0.15%)
Jun 26, 2006	3.656	3.690	3.640	3.668	26,720,406	+0.02(+0.46%)
Jun 23, 2006	3.600	3.724	3.595	3.651	41,880,044	+0.05(+1.40%)
Jun 22, 2006	3.623	3.684	3.589	3.600	47,177,264	+0.00(+0.00%)
Jun 21, 2006	3.600	3.634	3.573	3.600	74,139,656	+0.02(+0.47%)
Jun 20, 2006	3.785	3.785	3.584	3.584	99,633,888	-0.19(-5.04%)
Jun 19, 2006	3.763	3.836	3.740	3.774	26,252,690	+0.03(+0.75%)
Jun 16, 2006	3.791	3.796	3.729	3.746	23,701,410	-0.05(-1.33%)
Jun 15, 2006	3.746	3.802	3.707	3.796	29,083,636	+0.10(+2.57%)
Jun 14, 2006	3.746	3.757	3.640	3.701	45,686,248	-0.04(-1.05%)
Jun 13, 2006	3.808	3.819	3.724	3.740	29,084,708	-0.05(-1.33%)
Jun 12, 2006	3.836	3.908	3.768	3.791	36,832,664	+0.01(+0.15%)
Jun 09, 2006	3.763	3.819	3.740	3.785	34,319,780	+0.06(+1.50%)
Jun 08, 2006	3.813	3.819	3.690	3.729	63,150,184	-0.07(-1.91%)
Jun 07, 2006	3.864	3.875	3.796	3.802	32,354,620	-0.06(-1.59%)
Jun 06, 2006	3.897	3.931	3.836	3.864	37,281,808	-0.03(-0.72%)
Jun 05, 2006	3.942	3.964	3.886	3.892	32,863,412	-0.08(-2.11%)
Jun 02, 2006	4.054	4.054	3.942	3.976	34,295,316	-0.07(-1.80%)
Jun 01, 2006	4.037	4.060	3.936	4.048	39,581,104	+0.04(+0.98%)
May 31, 2006	3.925	4.009	3.925	4.009	30,566,436	+0.10(+2.58%)
May 30, 2006	4.082	4.082	3.908	3.908	48,267,712	-0.18(-4.51%)
May 26, 2006	4.048	4.160	4.048	4.093	51,368,144	+0.09(+2.24%)
May 25, 2006	3.914	4.076	3.897	4.004	65,915,052	+0.12(+3.17%)
May 24, 2006	3.875	3.920	3.836	3.880	38,390,828	+0.04(+1.17%)
May 23, 2006	3.897	3.897	3.813	3.836	47,622,836	-0.03(-0.72%)
May 22, 2006	3.920	3.920	3.813	3.864	52,424,300	-0.07(-1.85%)
May 19, 2006	3.908	3.948	3.858	3.936	27,111,510	+0.07(+1.88%)
May 18, 2006	3.875	3.925	3.864	3.864	28,554,664	-0.01(-0.14%)
May 17, 2006	3.931	3.948	3.864	3.869	35,252,180	-0.06(-1.57%)
May 16, 2006	3.992	3.998	3.908	3.931	32,826,266	-0.06(-1.54%)
May 15, 2006	3.992	4.026	3.948	3.992	38,086,876	+0.01(+0.28%)
May 12, 2006	3.998	4.026	3.948	3.981	44,457,756	-0.01(-0.14%)
May 11, 2006	3.970	4.004	3.942	3.987	35,048,592	+0.03(+0.85%)
May 10, 2006	4.004	4.116	3.942	3.953	76,721,296	-0.06(-1.53%)
May 09, 2006	3.942	4.032	3.936	4.015	56,877,880	+0.11(+2.87%)
May 08, 2006	3.903	3.976	3.880	3.903	45,506,948	+0.02(+0.58%)
May 05, 2006	3.864	3.892	3.845	3.880	26,784,876	+0.06(+1.46%)
May 04, 2006	3.830	3.836	3.802	3.824	33,990,648	+0.03(+0.74%)
May 03, 2006	3.886	3.892	3.780	3.796	59,237,360	-0.07(-1.88%)
May 02, 2006	3.920	3.936	3.864	3.869	59,073,956	+0.00(+0.00%)
May 01, 2006	3.964	3.970	3.858	3.869	50,706,124	-0.02(-0.58%)
Apr 28, 2006	3.998	4.004	3.886	3.892	64,772,100	-0.14(-3.47%)
Apr 27, 2006	4.060	4.060	3.998	4.032	40,075,432	-0.03(-0.69%)
Apr 26, 2006	3.959	4.060	3.936	4.060	67,986,112	+0.15(+3.87%)
Apr 25, 2006	3.920	3.942	3.892	3.908	65,850,404	+0.01(+0.29%)
Apr 24, 2006	4.099	4.099	3.869	3.897	149,217,072	-0.20(-4.92%)
Apr 21, 2006	4.345	4.457	4.082	4.099	93,616,432	-0.35(-7.92%)
Apr 20, 2006	4.289	4.463	4.284	4.452	108,086,544	+0.20(+4.61%)
Apr 19, 2006	4.172	4.267	4.166	4.256	31,293,282	+0.07(+1.74%)
Apr 18, 2006	4.110	4.188	4.088	4.183	32,546,600	+0.08(+1.91%)
Apr 17, 2006	4.138	4.194	4.093	4.104	20,860,284	-0.01(-0.27%)
Apr 13, 2006	4.076	4.138	4.060	4.116	33,427,564	+0.04(+0.96%)
Apr 12, 2006	4.065	4.132	4.020	4.076	61,763,820	+0.06(+1.53%)
Apr 11, 2006	4.222	4.222	3.992	4.015	76,425,200	-0.20(-4.65%)
Apr 10, 2006	4.261	4.284	4.200	4.211	24,584,696	-0.04(-1.05%)
Apr 07, 2006	4.312	4.340	4.233	4.256	24,701,312	-0.03(-0.65%)
Apr 06, 2006	4.250	4.295	4.228	4.284	40,889,604	+0.04(+1.06%)
Apr 05, 2006	4.300	4.317	4.177	4.239	61,724,528	-0.06(-1.43%)
Apr 04, 2006	4.312	4.379	4.289	4.300	43,823,060	-0.05(-1.16%)
Apr 03, 2006	4.508	4.508	4.334	4.351	54,537,512	-0.11(-2.39%)
Mar 31, 2006	4.575	4.608	4.446	4.457	35,439,872	-0.11(-2.45%)
Mar 30, 2006	4.636	4.642	4.558	4.569	26,832,024	-0.06(-1.21%)
Mar 29, 2006	4.541	4.636	4.524	4.625	41,790,572	+0.07(+1.60%)
Mar 28, 2006	4.524	4.603	4.502	4.552	30,795,742	+0.04(+0.87%)
Mar 27, 2006	4.530	4.580	4.508	4.513	33,301,482	-0.02(-0.37%)
Mar 24, 2006	4.502	4.620	4.457	4.530	27,128,298	+0.01(+0.12%)
Mar 23, 2006	4.564	4.564	4.440	4.524	32,097,276	-0.04(-0.86%)
Mar 22, 2006	4.536	4.569	4.519	4.564	43,067,464	+0.06(+1.24%)
Mar 21, 2006	4.452	4.508	4.418	4.508	42,908,164	+0.07(+1.51%)
Mar 20, 2006	4.396	4.446	4.373	4.440	21,920,728	+0.07(+1.54%)
Mar 17, 2006	4.440	4.452	4.368	4.373	34,314,780	-0.07(-1.51%)
Mar 16, 2006	4.396	4.440	4.340	4.440	44,349,352	+0.04(+1.02%)
Mar 15, 2006	4.356	4.401	4.328	4.396	20,046,110	+0.07(+1.55%)
Mar 14, 2006	4.368	4.379	4.312	4.328	26,574,860	-0.07(-1.65%)
Mar 13, 2006	4.396	4.424	4.368	4.401	34,526,584	+0.01(+0.26%)
Mar 10, 2006	4.373	4.407	4.356	4.390	28,401,974	+0.05(+1.16%)
Mar 09, 2006	4.256	4.362	4.239	4.340	51,857,648	+0.11(+2.65%)
Mar 08, 2006	4.284	4.300	4.211	4.228	35,705,428	-0.06(-1.31%)
Mar 07, 2006	4.340	4.351	4.256	4.284	32,483,558	-0.01(-0.13%)
Mar 06, 2006	4.267	4.345	4.261	4.289	28,933,802	+0.05(+1.19%)
Mar 03, 2006	4.289	4.317	4.138	4.239	69,673,216	-0.05(-1.18%)
Mar 02, 2006	4.457	4.463	4.284	4.289	58,821,256	-0.16(-3.65%)
Mar 01, 2006	4.480	4.491	4.401	4.452	54,921,472	-0.01(-0.25%)
Feb 28, 2006	4.524	4.569	4.457	4.463	42,409,732	-0.06(-1.36%)
Feb 27, 2006	4.564	4.597	4.524	4.524	23,778,736	-0.01(-0.25%)
Feb 24, 2006	4.597	4.597	4.513	4.536	22,045,738	-0.04(-0.86%)
Feb 23, 2006	4.648	4.648	4.564	4.575	27,921,934	-0.07(-1.57%)
Feb 22, 2006	4.709	4.726	4.636	4.648	24,842,218	-0.05(-1.07%)
Feb 21, 2006	4.732	4.737	4.653	4.698	18,412,940	-0.03(-0.71%)
Feb 17, 2006	4.720	4.754	4.715	4.732	20,279,878	+0.03(+0.72%)
Feb 16, 2006	4.715	4.760	4.653	4.698	31,101,302	+0.01(+0.12%)
Feb 15, 2006	4.648	4.700	4.631	4.692	16,499,747	+0.04(+0.96%)
Feb 14, 2006	4.608	4.659	4.575	4.648	20,353,456	+0.06(+1.22%)
Feb 13, 2006	4.676	4.676	4.575	4.592	16,891,208	-0.04(-0.85%)
Feb 10, 2006	4.670	4.670	4.564	4.631	22,317,368	-0.05(-1.08%)
Feb 09, 2006	4.603	4.720	4.597	4.681	27,652,984	+0.07(+1.58%)
Feb 08, 2006	4.524	4.614	4.491	4.608	34,213,344	+0.08(+1.73%)
Feb 07, 2006	4.580	4.580	4.508	4.530	25,243,500	-0.01(-0.25%)
Feb 06, 2006	4.625	4.648	4.508	4.541	26,609,862	-0.08(-1.82%)
Feb 03, 2006	4.687	4.715	4.608	4.625	32,733,222	-0.06(-1.31%)
Feb 02, 2006	4.855	4.860	4.625	4.687	42,210,248	-0.16(-3.35%)
Feb 01, 2006	4.776	4.872	4.732	4.849	55,910,660	+0.04(+0.93%)
Jan 31, 2006	4.866	4.872	4.793	4.804	25,101,166	-0.06(-1.15%)
Jan 30, 2006	4.849	4.928	4.799	4.860	40,765,668	+0.02(+0.35%)
Jan 27, 2006	4.860	4.933	4.771	4.844	54,862,000	-0.01(-0.23%)
Jan 26, 2006	4.832	4.900	4.704	4.855	63,989,716	+0.03(+0.58%)
Jan 25, 2006	4.704	4.832	4.642	4.827	57,858,856	+0.12(+2.62%)
Jan 24, 2006	4.692	4.715	4.564	4.704	56,554,284	+0.04(+0.96%)
Jan 23, 2006	4.687	4.810	4.631	4.659	117,247,480	+0.24(+5.32%)
Jan 20, 2006	4.648	4.648	4.396	4.424	72,969,384	-0.18(-3.89%)
Jan 19, 2006	4.592	4.687	4.569	4.603	34,858,216	+0.01(+0.12%)
Jan 18, 2006	4.653	4.659	4.569	4.597	31,834,934	-0.06(-1.20%)
Jan 17, 2006	4.788	4.804	4.586	4.653	35,438,264	-0.13(-2.81%)
Jan 13, 2006	4.793	4.838	4.720	4.788	44,088,796	-0.01(-0.12%)
Jan 12, 2006	4.961	4.967	4.760	4.793	54,856,824	-0.21(-4.14%)
Jan 11, 2006	4.933	5.017	4.911	5.000	54,499,652	+0.09(+1.82%)
Jan 10, 2006	4.860	4.989	4.776	4.911	49,892,844	+0.08(+1.74%)
Jan 09, 2006	4.844	4.961	4.816	4.827	51,714,780	+0.06(+1.17%)
Jan 06, 2006	4.648	4.849	4.631	4.771	72,186,816	+0.10(+2.04%)
Jan 05, 2006	4.508	4.704	4.496	4.676	57,108,256	+0.19(+4.24%)
Jan 04, 2006	4.384	4.524	4.379	4.485	63,622,184	+0.10(+2.30%)
Jan 03, 2006	4.323	4.384	4.289	4.384	30,186,584	+0.06(+1.42%)
Dec 30, 2005	4.340	4.418	4.278	4.323	36,355,304	-0.05(-1.15%)
Dec 29, 2005	4.373	4.396	4.328	4.373	30,208,550	-0.02(-0.38%)
Dec 28, 2005	4.418	4.424	4.356	4.390	21,540,874	-0.03(-0.63%)
Dec 27, 2005	4.429	4.457	4.412	4.418	18,445,264	-0.01(-0.13%)
Dec 23, 2005	4.440	4.480	4.424	4.424	20,675,626	-0.03(-0.63%)
Dec 22, 2005	4.502	4.564	4.429	4.452	37,381,280	-0.04(-0.87%)
Dec 21, 2005	4.508	4.620	4.480	4.491	30,311,416	-0.02(-0.37%)
Dec 20, 2005	4.569	4.620	4.508	4.508	21,192,810	-0.10(-2.19%)
Dec 19, 2005	4.648	4.709	4.536	4.608	41,232,492	-0.04(-0.84%)
Dec 16, 2005	4.580	4.653	4.558	4.648	57,029,860	+0.07(+1.59%)
Dec 15, 2005	4.575	4.687	4.558	4.575	35,124,848	+0.01(+0.12%)
Dec 14, 2005	4.552	4.603	4.524	4.569	30,170,154	+0.02(+0.37%)
Dec 13, 2005	4.552	4.586	4.513	4.552	24,138,946	-0.03(-0.73%)
Dec 12, 2005	4.580	4.642	4.564	4.586	21,915,726	+0.01(+0.12%)
Dec 09, 2005	4.575	4.631	4.552	4.580	18,177,742	+0.01(+0.12%)
Dec 08, 2005	4.564	4.620	4.524	4.575	19,659,114	-0.02(-0.37%)
Dec 07, 2005	4.592	4.642	4.541	4.592	34,633,376	+0.05(+1.11%)
Dec 06, 2005	4.530	4.569	4.513	4.541	20,762,954	+0.03(+0.62%)
Dec 05, 2005	4.536	4.541	4.474	4.513	30,770,024	-0.05(-1.10%)
Dec 02, 2005	4.552	4.592	4.485	4.564	23,794,810	+0.03(+0.62%)
Dec 01, 2005	4.614	4.648	4.457	4.536	53,569,396	-0.02(-0.37%)
Nov 30, 2005	4.738	4.771	4.530	4.552	46,271,296	-0.22(-4.69%)
Nov 29, 2005	4.681	4.799	4.709	4.776	30,693,768	+0.10(+2.03%)
Nov 28, 2005	4.726	4.765	4.664	4.681	30,785,920	+0.02(+0.48%)
Nov 25, 2005	4.732	4.732	4.648	4.659	18,365,614	-0.06(-1.30%)
Nov 23, 2005	4.580	4.776	4.569	4.720	29,354,194	+0.05(+1.08%)
Nov 22, 2005	4.491	4.681	4.491	4.670	29,322,228	+0.01(+0.24%)
Nov 21, 2005	4.760	4.776	4.569	4.659	47,709,628	-0.04(-0.95%)
Nov 18, 2005	4.373	4.715	4.373	4.704	67,221,408	+0.34(+7.69%)
Nov 17, 2005	4.312	4.401	4.239	4.368	43,250,692	+0.08(+1.96%)
Nov 16, 2005	4.379	4.401	4.244	4.284	31,858,328	-0.11(-2.42%)
Nov 15, 2005	4.452	4.468	4.379	4.390	22,860,090	-0.05(-1.14%)
Nov 14, 2005	4.485	4.508	4.424	4.440	20,985,472	-0.02(-0.50%)
Nov 11, 2005	4.384	4.508	4.384	4.463	35,940,448	+0.08(+1.92%)
Nov 10, 2005	4.496	4.502	4.345	4.379	46,194,684	-0.12(-2.62%)
Nov 09, 2005	4.631	4.608	4.480	4.496	29,215,790	-0.13(-2.78%)
Nov 08, 2005	4.676	4.743	4.608	4.625	13,558,077	-0.04(-0.96%)
Nov 07, 2005	4.648	4.698	4.620	4.670	13,698,446	+0.03(+0.60%)
Nov 04, 2005	4.732	4.754	4.597	4.642	17,727,348	-0.05(-1.07%)
Nov 03, 2005	4.620	4.698	4.592	4.692	25,157,958	+0.06(+1.33%)
Nov 02, 2005	4.592	4.659	4.569	4.631	16,712,621	+0.03(+0.61%)
Nov 01, 2005	4.664	4.732	4.580	4.603	29,756,192	-0.06(-1.20%)
Oct 31, 2005	4.508	4.720	4.502	4.659	52,075,700	+0.17(+3.74%)
Oct 28, 2005	4.524	4.603	4.468	4.491	40,141,688	-0.07(-1.47%)
Oct 27, 2005	4.760	4.760	4.552	4.558	28,997,380	-0.21(-4.46%)
Oct 26, 2005	4.832	4.838	4.760	4.771	31,640,810	-0.06(-1.27%)
Oct 25, 2005	4.832	4.849	4.760	4.832	25,676,036	+0.02(+0.35%)
Oct 24, 2005	4.715	4.838	4.670	4.816	34,523,368	+0.20(+4.24%)
Oct 21, 2005	4.720	4.737	4.569	4.620	27,957,830	-0.10(-2.02%)
Oct 20, 2005	4.743	4.793	4.681	4.715	30,476,250	-0.03(-0.59%)
Oct 19, 2005	4.732	4.782	4.625	4.743	42,028,272	+0.00(+0.00%)
Oct 18, 2005	4.821	4.827	4.670	4.743	52,299,472	-0.11(-2.19%)
Oct 17, 2005	5.124	5.180	4.838	4.849	49,833,552	+0.03(+0.58%)
Oct 14, 2005	4.900	4.978	4.816	4.821	56,124,428	-0.21(-4.23%)
Oct 13, 2005	4.844	5.040	4.844	5.034	37,308,240	+0.17(+3.45%)
Oct 12, 2005	4.900	4.950	4.821	4.866	48,127,344	-0.01(-0.23%)
Oct 11, 2005	4.950	5.012	4.872	4.877	35,754,004	-0.12(-2.46%)
Oct 10, 2005	5.152	5.152	4.972	5.000	35,788,472	-0.17(-3.25%)
Oct 07, 2005	5.219	5.247	5.124	5.168	23,283,696	-0.05(-0.97%)
Oct 06, 2005	5.303	5.320	5.185	5.219	21,218,170	-0.06(-1.06%)
Oct 05, 2005	5.460	5.465	5.264	5.275	24,718,992	-0.20(-3.68%)
Oct 04, 2005	5.538	5.544	5.465	5.476	21,717,674	-0.06(-1.11%)
Oct 03, 2005	5.600	5.600	5.504	5.538	15,470,555	+0.02(+0.30%)
Sep 30, 2005	5.516	5.594	5.499	5.521	14,118,123	+0.00(+0.00%)
Sep 29, 2005	5.600	5.622	5.493	5.521	17,190,340	-0.05(-0.90%)
Sep 28, 2005	5.549	5.605	5.521	5.572	14,156,876	+0.06(+1.02%)
Sep 27, 2005	5.577	5.583	5.510	5.516	14,560,302	-0.06(-1.10%)
Sep 26, 2005	5.488	5.583	5.488	5.577	22,731,330	+0.10(+1.74%)
Sep 23, 2005	5.482	5.510	5.443	5.482	15,640,033	+0.04(+0.72%)
Sep 22, 2005	5.409	5.510	5.398	5.443	19,021,382	+0.03(+0.62%)
Sep 21, 2005	5.443	5.499	5.348	5.409	27,888,896	-0.06(-1.02%)
Sep 20, 2005	5.437	5.527	5.437	5.465	20,745,452	+0.03(+0.51%)
Sep 19, 2005	5.532	5.555	5.426	5.437	17,281,776	-0.12(-2.22%)
Sep 16, 2005	5.544	5.566	5.465	5.560	23,175,652	+0.04(+0.71%)
Sep 15, 2005	5.577	5.594	5.454	5.521	14,535,300	-0.06(-1.00%)
Sep 14, 2005	5.572	5.622	5.538	5.577	21,890,190	+0.08(+1.43%)
Sep 13, 2005	5.650	5.650	5.476	5.499	19,940,208	-0.06(-1.01%)
Sep 12, 2005	5.549	5.622	5.521	5.555	12,724,973	+0.01(+0.20%)
Sep 09, 2005	5.555	5.594	5.521	5.544	12,256,006	-0.01(-0.20%)
Sep 08, 2005	5.712	5.712	5.527	5.555	18,277,750	-0.12(-2.07%)
Sep 07, 2005	5.538	5.695	5.532	5.672	32,059,060	+0.10(+1.71%)
Sep 06, 2005	5.521	5.611	5.488	5.577	27,218,662	+0.06(+1.01%)
Sep 02, 2005	5.482	5.538	5.432	5.521	17,415,180	+0.07(+1.34%)
Sep 01, 2005	5.583	5.583	5.404	5.448	29,377,590	-0.13(-2.41%)
Aug 31, 2005	5.499	5.583	5.437	5.583	22,489,882	+0.12(+2.26%)
Aug 30, 2005	5.460	5.487	5.409	5.460	17,861,108	-0.01(-0.20%)
Aug 29, 2005	5.437	5.560	5.398	5.471	14,372,787	+0.00(+0.00%)
Aug 26, 2005	5.471	5.504	5.443	5.471	15,952,202	-0.03(-0.51%)
Aug 25, 2005	5.544	5.544	5.476	5.499	13,271,803	-0.06(-1.01%)
Aug 24, 2005	5.516	5.644	5.499	5.555	38,393,508	+0.07(+1.22%)
Aug 23, 2005	5.465	5.521	5.454	5.488	19,365,340	+0.02(+0.41%)
Aug 22, 2005	5.476	5.521	5.448	5.465	13,514,859	+0.00(+0.00%)
Aug 19, 2005	5.488	5.504	5.448	5.465	18,515,806	+0.00(+0.00%)
Aug 18, 2005	5.549	5.566	5.454	5.465	20,376,494	-0.10(-1.71%)
Aug 17, 2005	5.605	5.633	5.560	5.560	18,660,996	-0.07(-1.29%)
Aug 16, 2005	5.689	5.706	5.616	5.633	11,076,087	-0.05(-0.89%)
Aug 15, 2005	5.650	5.768	5.644	5.684	12,936,954	+0.01(+0.10%)
Aug 12, 2005	5.773	5.796	5.639	5.678	18,109,344	-0.12(-2.12%)
Aug 11, 2005	5.824	5.868	5.796	5.801	12,623,000	-0.02(-0.38%)
Aug 10, 2005	5.880	5.947	5.818	5.824	20,722,236	-0.02(-0.38%)
Aug 09, 2005	5.863	5.924	5.824	5.846	14,360,464	+0.04(+0.68%)
Aug 08, 2005	5.801	5.874	5.768	5.807	19,665,364	+0.01(+0.10%)
Aug 05, 2005	5.964	5.969	5.745	5.801	23,170,652	-0.16(-2.63%)
Aug 04, 2005	6.014	6.064	5.936	5.958	15,132,135	-0.06(-1.02%)
Aug 03, 2005	6.053	6.075	5.992	6.020	14,389,395	-0.07(-1.19%)
Aug 02, 2005	6.104	6.182	6.059	6.092	24,045,008	+0.02(+0.28%)
Aug 01, 2005	6.003	6.159	6.003	6.075	19,167,108	+0.06(+1.02%)
Jul 29, 2005	6.053	6.104	5.969	6.014	15,341,080	-0.09(-1.47%)
Jul 28, 2005	6.075	6.143	6.020	6.104	13,948,109	+0.01(+0.18%)
Jul 27, 2005	6.104	6.137	6.025	6.092	10,662,482	+0.01(+0.18%)
Jul 26, 2005	5.941	6.092	5.936	6.081	21,081,730	+0.14(+2.36%)
Jul 25, 2005	6.048	6.115	5.924	5.941	19,031,204	-0.06(-1.03%)
Jul 22, 2005	5.958	6.042	5.936	6.003	14,869,792	+0.04(+0.75%)
Jul 21, 2005	6.104	6.120	5.924	5.958	22,938,846	-0.16(-2.65%)
Jul 20, 2005	5.992	6.165	5.880	6.120	30,992,186	+0.05(+0.83%)
Jul 19, 2005	6.126	6.182	6.036	6.070	25,438,874	-0.05(-0.82%)
Jul 18, 2005	6.171	6.266	6.042	6.120	20,494,896	-0.04(-0.64%)
Jul 15, 2005	6.126	6.159	6.053	6.159	16,425,634	+0.06(+1.01%)
Jul 14, 2005	6.020	6.171	6.020	6.098	19,641,790	+0.11(+1.87%)
Jul 13, 2005	5.997	6.020	5.969	5.986	14,176,163	-0.05(-0.83%)
Jul 12, 2005	5.930	6.048	5.919	6.036	21,109,946	+0.04(+0.65%)
Jul 11, 2005	5.908	6.036	5.868	5.997	17,966,832	+0.16(+2.78%)
Jul 08, 2005	5.779	5.874	5.717	5.835	15,028,376	+0.08(+1.46%)
Jul 07, 2005	5.689	5.756	5.667	5.751	17,908,256	-0.04(-0.77%)
Jul 06, 2005	5.829	5.835	5.768	5.796	13,388,599	-0.03(-0.48%)
Jul 05, 2005	5.779	5.852	5.723	5.824	13,382,527	+0.05(+0.87%)

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.