Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	6.920	6.932	6.860	6.879	4,932,869	-0.04(-0.55%)
May 30, 2006	7.014	7.017	6.901	6.917	3,515,209	-0.10(-1.38%)
May 26, 2006	7.104	7.113	6.986	7.014	3,849,660	-0.06(-0.79%)
May 25, 2006	6.950	7.073	6.927	7.070	4,228,802	+0.12(+1.75%)
May 24, 2006	7.087	7.087	6.853	6.949	11,756,684	-0.15(-2.13%)
May 23, 2006	7.298	7.312	7.100	7.100	7,302,595	-0.17(-2.27%)
May 22, 2006	7.151	7.296	7.087	7.266	5,860,759	+0.11(+1.60%)
May 19, 2006	7.134	7.171	7.107	7.151	5,492,607	+0.01(+0.17%)
May 18, 2006	7.084	7.238	7.084	7.139	3,769,069	-0.05(-0.72%)
May 17, 2006	7.118	7.200	7.118	7.190	5,416,046	+0.02(+0.30%)
May 16, 2006	7.323	7.342	7.145	7.169	7,068,150	-0.16(-2.14%)
May 15, 2006	7.289	7.360	7.261	7.326	4,883,782	+0.07(+0.94%)
May 12, 2006	7.223	7.287	7.212	7.257	5,309,446	+0.00(+0.00%)
May 11, 2006	7.294	7.295	7.212	7.257	4,911,256	-0.07(-0.89%)
May 10, 2006	7.371	7.392	7.302	7.323	6,772,163	+0.13(+1.80%)
May 09, 2006	7.200	7.211	7.158	7.193	3,381,502	-0.02(-0.34%)
May 08, 2006	7.180	7.252	7.148	7.218	4,060,660	+0.05(+0.76%)
May 05, 2006	7.095	7.200	7.087	7.163	4,975,729	+0.07(+0.98%)
May 04, 2006	7.065	7.095	7.055	7.094	2,818,834	+0.04(+0.60%)
May 03, 2006	6.954	7.074	6.954	7.051	4,669,485	+0.06(+0.90%)
May 02, 2006	6.961	7.036	6.946	6.988	5,458,172	+0.04(+0.63%)
May 01, 2006	7.054	7.070	6.935	6.945	4,806,855	-0.11(-1.55%)
Apr 28, 2006	7.063	7.098	7.012	7.054	6,967,412	-0.02(-0.23%)
Apr 27, 2006	7.038	7.084	6.920	7.070	5,731,081	+0.03(+0.48%)
Apr 26, 2006	6.961	7.043	6.913	7.036	9,001,956	+0.03(+0.41%)
Apr 25, 2006	7.016	7.095	6.932	7.008	21,205,916	+0.24(+3.51%)
Apr 24, 2006	6.659	6.774	6.627	6.770	6,652,743	+0.08(+1.14%)
Apr 21, 2006	6.620	6.770	6.612	6.694	7,668,549	+0.08(+1.13%)
Apr 20, 2006	6.565	6.623	6.564	6.619	3,899,113	+0.06(+0.89%)
Apr 19, 2006	6.504	6.609	6.504	6.560	4,549,332	+0.04(+0.59%)
Apr 18, 2006	6.511	6.538	6.467	6.522	7,934,864	-0.01(-0.08%)
Apr 17, 2006	6.545	6.584	6.513	6.527	3,861,016	-0.03(-0.42%)
Apr 13, 2006	6.539	6.559	6.496	6.554	4,071,650	+0.02(+0.23%)
Apr 12, 2006	6.511	6.539	6.462	6.539	4,037,216	+0.03(+0.44%)
Apr 11, 2006	6.518	6.537	6.489	6.511	4,866,199	-0.01(-0.10%)
Apr 10, 2006	6.552	6.565	6.490	6.518	3,433,154	-0.03(-0.40%)
Apr 07, 2006	6.586	6.628	6.539	6.543	4,002,782	-0.04(-0.54%)
Apr 06, 2006	6.505	6.591	6.477	6.579	7,022,727	+0.07(+1.13%)
Apr 05, 2006	6.550	6.552	6.485	6.505	4,465,444	-0.05(-0.73%)
Apr 04, 2006	6.507	6.586	6.494	6.553	3,576,385	+0.01(+0.21%)
Apr 03, 2006	6.657	6.672	6.533	6.539	5,586,751	-0.13(-1.94%)
Mar 31, 2006	6.654	6.699	6.640	6.669	5,074,269	+0.01(+0.16%)
Mar 30, 2006	6.702	6.819	6.598	6.658	8,847,002	+0.06(+0.85%)
Mar 29, 2006	6.664	6.665	6.554	6.602	6,053,077	-0.07(-0.98%)
Mar 28, 2006	6.674	6.706	6.649	6.668	4,598,419	-0.03(-0.51%)
Mar 27, 2006	6.659	6.743	6.647	6.702	4,700,256	+0.04(+0.64%)
Mar 24, 2006	6.640	6.758	6.640	6.659	3,254,389	+0.00(+0.02%)
Mar 23, 2006	6.750	6.756	6.658	6.658	5,565,138	-0.13(-1.93%)
Mar 22, 2006	6.643	6.822	6.643	6.789	3,684,449	+0.02(+0.22%)
Mar 21, 2006	6.829	6.848	6.771	6.774	3,660,639	-0.06(-0.92%)
Mar 20, 2006	6.860	6.911	6.816	6.837	3,620,343	-0.05(-0.71%)
Mar 17, 2006	6.893	6.947	6.868	6.886	9,967,942	+0.06(+0.86%)
Mar 16, 2006	6.679	6.866	6.679	6.827	6,428,555	+0.17(+2.61%)
Mar 15, 2006	6.662	6.670	6.604	6.654	4,952,650	-0.03(-0.45%)
Mar 14, 2006	6.579	6.715	6.516	6.684	4,060,660	+0.07(+1.12%)
Mar 13, 2006	6.668	6.685	6.597	6.610	4,092,897	-0.05(-0.72%)
Mar 10, 2006	6.688	6.700	6.642	6.658	5,059,982	-0.03(-0.45%)
Mar 09, 2006	6.640	6.695	6.620	6.688	5,204,313	+0.05(+0.72%)
Mar 08, 2006	6.486	6.661	6.482	6.640	5,627,412	+0.16(+2.40%)
Mar 07, 2006	6.554	6.602	6.475	6.485	6,886,089	-0.12(-1.86%)
Mar 06, 2006	6.647	6.653	6.576	6.608	5,023,717	-0.02(-0.37%)
Mar 03, 2006	6.553	6.681	6.541	6.632	6,073,224	+0.07(+1.02%)
Mar 02, 2006	6.665	6.666	6.505	6.565	8,668,970	-0.10(-1.56%)
Mar 01, 2006	6.511	6.669	6.411	6.669	10,136,450	+0.16(+2.43%)
Feb 28, 2006	6.748	6.756	6.501	6.511	9,030,162	-0.24(-3.52%)
Feb 27, 2006	6.804	6.822	6.720	6.748	4,186,675	-0.04(-0.62%)
Feb 24, 2006	6.797	6.815	6.694	6.790	3,471,984	-0.02(-0.26%)
Feb 23, 2006	6.740	6.838	6.722	6.808	3,970,912	+0.07(+1.07%)
Feb 22, 2006	6.737	6.810	6.724	6.736	4,135,756	+0.03(+0.45%)
Feb 21, 2006	6.814	6.830	6.629	6.706	6,397,418	-0.12(-1.74%)
Feb 17, 2006	6.872	6.890	6.823	6.825	3,674,925	-0.07(-0.99%)
Feb 16, 2006	6.871	6.909	6.845	6.893	3,721,081	-0.01(-0.18%)
Feb 15, 2006	6.852	6.923	6.806	6.905	4,680,474	+0.00(+0.06%)
Feb 14, 2006	6.838	6.924	6.800	6.901	3,680,054	+0.06(+0.94%)
Feb 13, 2006	6.804	6.849	6.744	6.837	3,175,264	+0.00(+0.04%)
Feb 10, 2006	6.736	6.842	6.726	6.834	4,514,165	+0.11(+1.60%)
Feb 09, 2006	6.804	6.859	6.724	6.726	6,699,632	-0.10(-1.40%)
Feb 08, 2006	6.886	6.900	6.756	6.822	5,390,037	-0.08(-1.15%)
Feb 07, 2006	7.063	7.107	6.868	6.901	7,754,635	-0.08(-1.19%)
Feb 06, 2006	6.853	6.998	6.846	6.984	6,360,053	+0.10(+1.43%)
Feb 03, 2006	6.825	6.905	6.799	6.886	5,664,777	+0.06(+0.90%)
Feb 02, 2006	6.838	6.913	6.792	6.825	6,267,374	-0.03(-0.40%)
Feb 01, 2006	6.709	6.866	6.709	6.852	5,321,535	+0.10(+1.48%)
Jan 31, 2006	6.715	6.785	6.707	6.752	6,196,308	-0.04(-0.54%)
Jan 30, 2006	6.823	6.855	6.720	6.789	4,073,848	-0.07(-0.98%)
Jan 27, 2006	6.684	6.861	6.674	6.856	5,964,427	+0.19(+2.87%)
Jan 26, 2006	6.672	6.714	6.644	6.665	4,717,839	-0.01(-0.08%)
Jan 25, 2006	6.522	6.679	6.519	6.670	6,850,190	+0.18(+2.80%)
Jan 24, 2006	6.471	6.492	6.388	6.489	4,064,324	+0.03(+0.51%)
Jan 23, 2006	6.429	6.474	6.407	6.456	3,243,766	+0.04(+0.62%)
Jan 20, 2006	6.524	6.543	6.367	6.417	6,211,327	-0.13(-2.04%)
Jan 19, 2006	6.515	6.571	6.482	6.550	3,245,231	+0.04(+0.54%)
Jan 18, 2006	6.463	6.576	6.456	6.515	2,783,301	+0.04(+0.57%)
Jan 17, 2006	6.538	6.557	6.449	6.478	5,437,292	-0.08(-1.23%)
Jan 13, 2006	6.586	6.640	6.558	6.558	5,607,631	-0.00(-0.02%)
Jan 12, 2006	6.634	6.650	6.560	6.560	6,769,599	-0.11(-1.62%)
Jan 11, 2006	6.714	6.739	6.627	6.668	3,809,731	-0.07(-1.03%)
Jan 10, 2006	6.695	6.763	6.688	6.737	6,197,041	-0.01(-0.08%)
Jan 09, 2006	6.681	6.762	6.674	6.743	5,368,424	+0.05(+0.78%)
Jan 06, 2006	6.825	6.878	6.681	6.691	9,237,866	-0.02(-0.28%)
Jan 05, 2006	6.546	6.720	6.546	6.710	10,485,186	+0.27(+4.26%)
Jan 04, 2006	6.381	6.445	6.340	6.436	9,484,399	+0.05(+0.86%)
Jan 03, 2006	6.427	6.429	6.320	6.381	5,445,718	-0.02(-0.28%)
Dec 30, 2005	6.463	6.468	6.355	6.399	2,909,316	-0.09(-1.35%)
Dec 29, 2005	6.497	6.518	6.472	6.486	1,568,949	-0.00(-0.02%)
Dec 28, 2005	6.483	6.516	6.432	6.487	2,788,064	+0.02(+0.23%)
Dec 27, 2005	6.593	6.620	6.453	6.472	3,698,003	-0.12(-1.82%)
Dec 23, 2005	6.632	6.646	6.584	6.593	2,334,559	-0.02(-0.25%)
Dec 22, 2005	6.567	6.631	6.553	6.609	3,107,129	+0.06(+0.90%)
Dec 21, 2005	6.590	6.676	6.527	6.550	4,055,532	-0.01(-0.08%)
Dec 20, 2005	6.442	6.557	6.408	6.556	5,366,959	+0.11(+1.69%)
Dec 19, 2005	6.586	6.591	6.436	6.447	4,552,629	-0.15(-2.28%)
Dec 16, 2005	6.556	6.634	6.578	6.597	4,713,810	+0.04(+0.65%)
Dec 15, 2005	6.576	6.586	6.511	6.554	4,040,146	-0.02(-0.31%)
Dec 14, 2005	6.511	6.594	6.483	6.575	3,569,058	+0.03(+0.42%)
Dec 13, 2005	6.515	6.572	6.498	6.548	4,413,427	+0.02(+0.31%)
Dec 12, 2005	6.564	6.575	6.489	6.527	5,354,138	-0.04(-0.64%)
Dec 09, 2005	6.610	6.644	6.556	6.569	4,465,811	-0.05(-0.76%)
Dec 08, 2005	6.572	6.629	6.541	6.620	7,129,692	+0.05(+0.73%)
Dec 07, 2005	6.606	6.606	6.537	6.572	7,294,536	-0.07(-1.03%)
Dec 06, 2005	6.668	6.720	6.632	6.640	7,142,880	-0.04(-0.57%)
Dec 05, 2005	6.674	6.709	6.595	6.679	7,261,934	+0.00(+0.06%)
Dec 02, 2005	6.709	6.709	6.650	6.674	6,154,914	-0.04(-0.57%)
Dec 01, 2005	6.659	6.714	6.545	6.713	8,713,661	+0.05(+0.80%)
Nov 30, 2005	6.696	6.729	6.647	6.659	6,434,782	-0.04(-0.63%)
Nov 29, 2005	6.729	6.740	6.682	6.702	4,668,752	+0.00(+0.00%)
Nov 28, 2005	6.736	6.767	6.657	6.702	5,214,936	+0.01(+0.10%)
Nov 25, 2005	6.765	6.765	6.659	6.695	2,045,166	-0.08(-1.11%)
Nov 23, 2005	6.713	6.781	6.705	6.770	5,513,853	+0.06(+0.85%)
Nov 22, 2005	6.683	6.733	6.634	6.713	5,966,625	+0.03(+0.47%)
Nov 21, 2005	6.638	6.715	6.598	6.681	8,266,750	+0.04(+0.64%)
Nov 18, 2005	6.541	6.665	6.497	6.639	11,966,586	+0.15(+2.38%)
Nov 17, 2005	6.418	6.512	6.418	6.485	12,070,987	+0.11(+1.73%)
Nov 16, 2005	6.490	6.504	6.362	6.374	10,627,685	-0.12(-1.81%)
Nov 15, 2005	6.426	6.565	6.395	6.492	13,345,782	-0.15(-2.26%)
Nov 14, 2005	6.620	6.703	6.606	6.642	6,869,605	+0.02(+0.33%)
Nov 11, 2005	6.713	6.713	6.501	6.620	13,961,566	-0.13(-1.96%)
Nov 10, 2005	6.763	6.797	6.655	6.752	10,087,729	-0.01(-0.14%)
Nov 09, 2005	6.911	6.938	6.743	6.762	12,239,861	-0.18(-2.56%)
Nov 08, 2005	6.943	6.961	6.898	6.939	8,707,800	-0.01(-0.08%)
Nov 07, 2005	7.122	7.118	6.916	6.945	8,844,438	-0.18(-2.47%)
Nov 04, 2005	7.014	7.130	6.886	7.121	6,180,922	+0.12(+1.78%)
Nov 03, 2005	6.961	7.077	6.957	6.997	6,283,858	+0.08(+1.12%)
Nov 02, 2005	6.875	6.937	6.825	6.919	5,880,174	+0.04(+0.64%)
Nov 01, 2005	6.943	6.954	6.866	6.875	4,683,771	-0.07(-0.98%)
Oct 31, 2005	6.840	6.993	6.822	6.943	8,172,240	+0.10(+1.52%)
Oct 28, 2005	6.657	6.841	6.694	6.840	10,341,223	+0.18(+2.75%)
Oct 27, 2005	6.838	6.860	6.635	6.657	9,478,172	-0.20(-2.95%)
Oct 26, 2005	6.893	7.009	6.852	6.859	7,950,250	-0.16(-2.29%)
Oct 25, 2005	6.993	7.098	6.967	7.020	5,085,991	-0.01(-0.08%)
Oct 24, 2005	7.008	7.079	6.965	7.025	5,932,191	+0.04(+0.51%)
Oct 21, 2005	6.968	7.079	6.939	6.990	7,767,456	+0.04(+0.59%)
Oct 20, 2005	6.961	7.118	6.911	6.949	10,351,480	-0.01(-0.18%)
Oct 19, 2005	6.771	6.982	6.760	6.961	8,443,683	+0.19(+2.82%)
Oct 18, 2005	6.770	6.825	6.737	6.770	7,124,930	-0.01(-0.20%)
Oct 17, 2005	6.822	6.826	6.751	6.784	5,112,000	-0.04(-0.60%)
Oct 14, 2005	6.790	6.857	6.743	6.825	6,144,290	+0.07(+1.01%)
Oct 13, 2005	6.830	6.845	6.721	6.756	8,805,241	-0.07(-1.08%)
Oct 12, 2005	6.818	6.890	6.773	6.830	8,501,196	+0.06(+0.89%)
Oct 11, 2005	6.707	6.803	6.707	6.770	7,643,273	+0.03(+0.45%)
Oct 10, 2005	6.836	6.837	6.702	6.740	6,346,866	-0.10(-1.40%)
Oct 07, 2005	6.851	6.986	6.821	6.836	7,701,884	-0.02(-0.22%)
Oct 06, 2005	6.661	6.960	6.636	6.851	11,603,196	+0.19(+2.79%)
Oct 05, 2005	6.770	6.947	6.634	6.665	14,179,527	+0.08(+1.16%)
Oct 04, 2005	6.606	6.617	6.471	6.588	4,732,492	+0.12(+1.81%)
Oct 03, 2005	6.608	6.579	6.422	6.471	8,816,597	-0.14(-2.07%)
Sep 30, 2005	6.542	6.613	6.511	6.608	5,284,170	+0.09(+1.45%)
Sep 29, 2005	6.507	6.535	6.277	6.513	8,944,077	+0.02(+0.32%)
Sep 28, 2005	6.568	6.623	6.493	6.493	5,557,079	-0.07(-1.12%)
Sep 27, 2005	6.631	6.631	6.513	6.567	6,976,937	-0.08(-1.15%)
Sep 26, 2005	6.692	6.797	6.602	6.643	3,950,398	-0.04(-0.55%)
Sep 23, 2005	6.680	6.732	6.650	6.680	3,729,507	+0.03(+0.49%)
Sep 22, 2005	6.558	6.679	6.537	6.647	7,986,515	+0.05(+0.81%)
Sep 21, 2005	6.724	6.725	6.539	6.594	7,333,000	-0.16(-2.40%)
Sep 20, 2005	6.818	6.849	6.756	6.756	4,932,137	-0.05(-0.74%)
Sep 19, 2005	6.845	6.846	6.790	6.807	5,190,759	-0.10(-1.40%)
Sep 16, 2005	6.842	6.920	6.812	6.904	5,374,285	+0.08(+1.18%)
Sep 15, 2005	6.763	6.837	6.763	6.823	2,401,229	+0.07(+1.05%)
Sep 14, 2005	6.838	6.893	6.745	6.752	5,005,767	-0.07(-1.02%)
Sep 13, 2005	6.913	6.915	6.808	6.822	4,806,122	-0.09(-1.36%)
Sep 12, 2005	6.961	6.961	6.885	6.916	2,307,818	-0.05(-0.65%)
Sep 09, 2005	6.905	6.961	6.896	6.961	2,324,668	+0.05(+0.67%)
Sep 08, 2005	6.915	6.915	6.915	6.915	0	+0.00(+0.00%)
Sep 07, 2005	6.756	6.927	6.733	6.915	10,587,024	+0.40(+6.09%)
Sep 06, 2005	6.408	6.565	6.408	6.518	7,593,087	+0.12(+1.90%)
Sep 02, 2005	6.442	6.456	6.388	6.396	6,431,486	-0.01(-0.21%)
Sep 01, 2005	6.468	6.467	6.378	6.410	8,186,160	-0.06(-0.89%)
Aug 31, 2005	6.432	6.468	6.363	6.467	8,824,656	+0.02(+0.30%)
Aug 30, 2005	6.620	6.620	6.395	6.448	10,128,024	-0.21(-3.18%)
Aug 29, 2005	6.620	6.676	6.590	6.659	3,015,548	-0.00(-0.04%)
Aug 26, 2005	6.706	6.720	6.625	6.662	3,945,636	-0.04(-0.65%)
Aug 25, 2005	6.688	6.722	6.683	6.706	4,829,201	+0.02(+0.27%)
Aug 24, 2005	6.838	6.859	6.668	6.688	5,773,208	-0.19(-2.72%)
Aug 23, 2005	6.845	6.883	6.792	6.875	5,253,399	-0.00(-0.02%)
Aug 22, 2005	6.937	6.969	6.846	6.877	4,829,567	-0.07(-1.00%)
Aug 19, 2005	7.005	7.023	6.945	6.946	2,393,537	-0.05(-0.72%)
Aug 18, 2005	7.048	7.048	6.976	6.997	2,273,750	-0.05(-0.70%)
Aug 17, 2005	7.095	7.095	7.031	7.046	4,261,770	+0.00(+0.00%)
Aug 16, 2005	7.095	7.095	7.031	7.046	4,261,770	-0.06(-0.85%)
Aug 15, 2005	7.001	7.111	6.969	7.106	2,489,146	+0.10(+1.48%)
Aug 12, 2005	7.096	7.098	6.980	7.002	3,070,497	-0.09(-1.33%)
Aug 11, 2005	6.961	7.115	6.949	7.096	3,858,085	+0.17(+2.52%)
Aug 10, 2005	6.901	7.002	6.901	6.922	2,260,929	+0.02(+0.30%)
Aug 09, 2005	6.864	6.908	6.845	6.901	2,166,418	+0.04(+0.62%)
Aug 08, 2005	6.879	6.930	6.844	6.859	3,077,090	+0.01(+0.20%)
Aug 05, 2005	6.991	6.991	6.808	6.845	4,244,920	-0.15(-2.09%)
Aug 04, 2005	7.002	7.005	6.960	6.991	2,001,940	-0.02(-0.21%)
Aug 03, 2005	7.072	7.074	6.965	7.006	4,200,229	-0.10(-1.40%)
Aug 02, 2005	7.076	7.124	7.068	7.106	2,284,007	+0.03(+0.42%)
Aug 01, 2005	7.118	7.137	7.063	7.076	3,138,998	-0.07(-0.97%)
Jul 29, 2005	7.098	7.166	7.083	7.145	3,872,738	+0.06(+0.87%)
Jul 28, 2005	7.048	7.114	7.043	7.084	3,142,295	+0.04(+0.52%)
Jul 27, 2005	7.181	7.182	7.035	7.047	4,376,795	-0.13(-1.84%)
Jul 26, 2005	7.225	7.227	7.173	7.180	3,108,960	-0.03(-0.38%)
Jul 25, 2005	7.203	7.234	7.173	7.207	2,272,651	+0.00(+0.06%)
Jul 22, 2005	7.231	7.231	7.132	7.203	2,859,130	-0.01(-0.15%)
Jul 21, 2005	7.297	7.297	7.186	7.214	4,121,103	-0.06(-0.83%)
Jul 20, 2005	7.128	7.296	7.125	7.274	6,338,074	+0.11(+1.54%)
Jul 19, 2005	7.084	7.173	7.029	7.163	5,115,663	+0.10(+1.37%)
Jul 18, 2005	7.023	7.096	7.018	7.066	4,535,045	+0.05(+0.68%)
Jul 15, 2005	6.804	7.027	6.790	7.018	7,385,750	+0.21(+3.15%)
Jul 14, 2005	6.941	6.956	6.634	6.804	22,470,454	-0.25(-3.60%)
Jul 13, 2005	7.134	7.134	7.043	7.058	4,338,331	-0.09(-1.28%)
Jul 12, 2005	7.106	7.166	7.106	7.149	2,776,341	+0.05(+0.73%)
Jul 11, 2005	7.132	7.134	7.061	7.098	2,915,909	+0.02(+0.25%)
Jul 08, 2005	7.005	7.098	6.965	7.080	3,971,645	+0.06(+0.88%)
Jul 07, 2005	6.900	7.018	6.838	7.018	3,150,721	+0.04(+0.57%)
Jul 06, 2005	7.001	7.025	6.927	6.979	3,257,686	-0.02(-0.29%)
Jul 05, 2005	7.005	7.047	6.976	6.999	3,922,558	-0.03(-0.39%)
Jul 01, 2005	7.109	7.118	7.013	7.027	3,778,960	-0.08(-1.15%)
Jun 30, 2005	7.081	7.174	7.077	7.109	3,743,061	+0.02(+0.31%)
Jun 29, 2005	7.115	7.115	7.046	7.087	1,925,379	-0.02(-0.23%)
Jun 28, 2005	7.002	7.110	7.002	7.103	3,819,622	+0.11(+1.52%)
Jun 27, 2005	7.029	7.070	6.984	6.997	3,601,661	-0.02(-0.33%)
Jun 24, 2005	7.139	7.233	7.020	7.020	5,302,853	-0.13(-1.83%)
Jun 23, 2005	7.227	7.255	7.151	7.151	3,656,975	-0.09(-1.23%)
Jun 22, 2005	7.261	7.266	7.178	7.240	6,167,002	-0.03(-0.39%)
Jun 21, 2005	7.227	7.305	7.193	7.268	6,002,891	+0.02(+0.26%)
Jun 20, 2005	7.230	7.250	7.177	7.249	16,830,588	-0.03(-0.39%)
Jun 17, 2005	7.275	7.342	7.261	7.278	5,603,235	+0.05(+0.72%)
Jun 16, 2005	7.155	7.241	7.145	7.226	3,430,223	+0.07(+0.99%)
Jun 15, 2005	7.212	7.227	7.104	7.155	3,452,569	-0.03(-0.47%)
Jun 14, 2005	7.175	7.200	7.119	7.189	3,076,358	+0.01(+0.19%)
Jun 13, 2005	7.214	7.230	7.147	7.175	3,161,344	-0.07(-0.98%)
Jun 10, 2005	7.162	7.266	7.130	7.246	4,032,454	+0.08(+1.18%)
Jun 09, 2005	7.074	7.167	7.016	7.162	2,522,481	+0.09(+1.25%)
Jun 08, 2005	7.132	7.152	7.063	7.073	3,062,071	-0.05(-0.65%)
Jun 07, 2005	7.115	7.178	7.098	7.119	4,522,957	+0.02(+0.31%)
Jun 06, 2005	7.118	7.129	7.072	7.098	2,947,779	-0.01(-0.08%)
Jun 03, 2005	7.148	7.234	7.077	7.103	4,319,649	-0.08(-1.06%)
Jun 02, 2005	7.065	7.182	7.040	7.180	6,365,548	+0.15(+2.16%)

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.