Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	27.62	27.62	26.93	27.04	6,557,985	-0.09(-0.32%)
Sep 28, 2006	26.72	27.20	26.45	27.12	7,249,729	+0.58(+2.19%)
Sep 27, 2006	26.16	27.47	25.74	26.54	18,477,468	+0.48(+1.85%)
Sep 26, 2006	25.85	26.27	25.71	26.06	8,344,885	+0.21(+0.82%)
Sep 25, 2006	25.65	26.00	25.47	25.85	7,230,869	+0.19(+0.76%)
Sep 22, 2006	25.59	25.86	25.30	25.65	6,124,366	+0.03(+0.12%)
Sep 21, 2006	26.12	26.43	25.50	25.62	9,847,287	-1.10(-4.12%)
Sep 20, 2006	26.40	26.84	26.28	26.72	7,851,170	+0.45(+1.71%)
Sep 19, 2006	26.27	26.47	25.97	26.27	5,347,912	+0.00(+0.00%)
Sep 18, 2006	26.23	26.48	26.00	26.27	5,866,241	+0.00(+0.00%)
Sep 15, 2006	26.56	26.58	25.86	26.27	7,863,317	-0.07(-0.26%)
Sep 14, 2006	25.97	26.38	25.81	26.34	8,251,384	-0.02(-0.07%)
Sep 13, 2006	25.97	26.57	25.84	26.36	17,884,818	+0.71(+2.76%)
Sep 12, 2006	25.34	25.86	25.21	25.65	9,765,614	+0.37(+1.46%)
Sep 11, 2006	24.72	25.39	24.61	25.28	14,744,958	+0.52(+2.10%)
Sep 08, 2006	24.56	24.83	24.29	24.76	4,371,351	+0.21(+0.87%)
Sep 07, 2006	24.31	24.86	24.27	24.55	4,968,476	+0.13(+0.54%)
Sep 06, 2006	24.31	24.54	24.27	24.42	4,503,210	-0.13(-0.54%)
Sep 05, 2006	24.34	24.56	24.32	24.55	5,523,565	+0.28(+1.16%)
Sep 01, 2006	23.83	24.30	23.65	24.27	4,758,779	+0.51(+2.13%)
Aug 31, 2006	23.60	24.01	23.59	23.76	6,778,551	+0.32(+1.36%)
Aug 30, 2006	24.29	24.33	23.41	23.44	8,885,910	-0.78(-3.23%)
Aug 29, 2006	23.75	24.29	23.66	24.23	6,907,533	+0.45(+1.89%)
Aug 28, 2006	23.30	23.99	23.26	23.78	7,759,267	+0.56(+2.43%)
Aug 25, 2006	23.02	23.35	22.70	23.21	4,387,493	+0.01(+0.05%)
Aug 24, 2006	23.22	23.28	22.91	23.20	4,302,304	+0.05(+0.22%)
Aug 23, 2006	23.26	23.37	23.08	23.15	5,277,587	-0.19(-0.83%)
Aug 22, 2006	23.31	23.57	23.29	23.34	4,657,766	+0.08(+0.32%)
Aug 21, 2006	22.93	23.36	22.91	23.27	4,109,869	-0.09(-0.38%)
Aug 18, 2006	23.78	24.03	23.35	23.36	4,906,781	-0.20(-0.85%)
Aug 17, 2006	23.61	24.23	23.52	23.56	6,017,760	-0.22(-0.92%)
Aug 16, 2006	23.81	23.93	23.36	23.78	5,342,318	+0.06(+0.24%)
Aug 15, 2006	23.40	23.74	23.12	23.72	7,033,000	+0.63(+2.74%)
Aug 14, 2006	23.00	23.41	22.56	23.09	8,914,359	+0.60(+2.67%)
Aug 11, 2006	22.34	22.52	22.12	22.49	3,768,312	+0.13(+0.59%)
Aug 10, 2006	21.80	22.41	21.57	22.36	9,996,249	+0.79(+3.69%)
Aug 09, 2006	22.21	22.30	21.39	21.56	17,648,750	+0.42(+1.98%)
Aug 08, 2006	21.75	21.75	20.97	21.14	6,125,485	-0.68(-3.13%)
Aug 07, 2006	21.92	21.97	21.75	21.82	4,756,861	-0.13(-0.57%)
Aug 04, 2006	22.34	22.49	21.85	21.95	5,855,372	+0.04(+0.17%)
Aug 03, 2006	21.22	22.46	21.20	21.91	10,264,124	+0.53(+2.49%)
Aug 02, 2006	21.59	21.70	21.20	21.38	4,708,912	-0.15(-0.70%)
Aug 01, 2006	21.81	21.83	21.32	21.53	5,329,052	-0.44(-1.99%)
Jul 31, 2006	21.90	22.27	21.81	21.97	3,719,724	-0.03(-0.11%)
Jul 28, 2006	21.74	22.32	21.67	21.99	4,345,618	+0.46(+2.12%)
Jul 27, 2006	21.80	21.97	21.52	21.54	4,240,770	-0.14(-0.63%)
Jul 26, 2006	21.99	21.99	21.59	21.67	7,192,031	-0.32(-1.45%)
Jul 25, 2006	21.46	22.10	21.20	21.99	7,313,661	+0.42(+1.94%)
Jul 24, 2006	20.81	21.68	20.81	21.57	7,670,562	+0.77(+3.70%)
Jul 21, 2006	21.41	21.41	20.73	20.80	9,809,887	-0.68(-3.17%)
Jul 20, 2006	21.69	21.91	21.47	21.49	7,271,466	-0.38(-1.75%)
Jul 19, 2006	20.90	21.99	20.90	21.87	8,796,085	+1.01(+4.86%)
Jul 18, 2006	21.12	21.31	20.38	20.85	13,583,793	-0.74(-3.42%)
Jul 17, 2006	21.12	21.73	21.05	21.59	8,928,584	+0.48(+2.25%)
Jul 14, 2006	21.49	21.59	20.85	21.12	9,962,205	-0.50(-2.32%)
Jul 13, 2006	22.12	22.25	21.57	21.62	8,820,219	-0.88(-3.89%)
Jul 12, 2006	22.83	22.93	22.46	22.49	5,957,344	-0.31(-1.34%)
Jul 11, 2006	22.77	22.95	22.48	22.80	6,889,952	-0.04(-0.19%)
Jul 10, 2006	22.79	23.00	22.66	22.84	3,448,013	+0.03(+0.14%)
Jul 07, 2006	22.46	22.94	22.46	22.81	4,576,093	-0.01(-0.03%)
Jul 06, 2006	22.44	22.97	21.90	22.82	9,221,073	+0.14(+0.63%)
Jul 05, 2006	22.90	22.92	22.52	22.67	5,564,961	-0.39(-1.68%)
Jul 03, 2006	22.87	23.12	22.84	23.06	2,279,016	+0.16(+0.71%)
Jun 30, 2006	22.90	22.98	22.72	22.90	5,956,545	+0.12(+0.52%)
Jun 29, 2006	22.63	22.95	22.48	22.78	6,858,625	+0.33(+1.48%)
Jun 28, 2006	22.51	22.62	22.42	22.45	5,126,867	-0.02(-0.08%)
Jun 27, 2006	22.74	23.02	22.47	22.47	5,226,921	-0.22(-0.97%)
Jun 26, 2006	22.55	22.86	22.51	22.69	3,040,606	+0.06(+0.28%)
Jun 23, 2006	22.46	22.77	22.42	22.62	4,107,471	+0.02(+0.08%)
Jun 22, 2006	22.26	22.76	22.22	22.61	5,097,618	+0.21(+0.92%)
Jun 21, 2006	21.90	22.56	21.87	22.40	4,214,557	+0.47(+2.14%)
Jun 20, 2006	21.85	22.08	21.70	21.93	5,366,772	+0.02(+0.09%)
Jun 19, 2006	22.19	22.32	21.86	21.91	3,846,788	-0.05(-0.23%)
Jun 16, 2006	22.24	22.37	21.80	21.96	6,869,494	-0.31(-1.40%)
Jun 15, 2006	21.28	22.39	21.28	22.27	8,977,492	+1.02(+4.80%)
Jun 14, 2006	21.37	21.65	21.08	21.25	5,243,703	-0.19(-0.90%)
Jun 13, 2006	21.18	21.72	20.93	21.45	10,776,539	+0.19(+0.91%)
Jun 12, 2006	22.34	22.36	21.15	21.25	8,620,432	+10.20(+92.36%)
Jun 09, 2006	11.26	11.27	11.04	11.05	6,871,412	-0.19(-1.68%)
Jun 08, 2006	11.20	11.24	10.79	11.24	11,631,150	+0.01(+0.08%)
Jun 07, 2006	11.30	11.46	11.16	11.23	8,514,465	-0.04(-0.35%)
Jun 06, 2006	11.22	11.31	10.97	11.27	8,077,809	+0.03(+0.22%)
Jun 05, 2006	11.39	11.45	11.22	11.24	5,257,129	-0.18(-1.55%)
Jun 02, 2006	11.49	11.54	11.10	11.42	7,669,603	-0.11(-0.92%)
Jun 01, 2006	11.47	11.55	11.34	11.53	9,407,595	+0.13(+1.18%)
May 31, 2006	11.10	11.43	11.10	11.39	8,607,166	+0.29(+2.59%)
May 30, 2006	11.20	11.20	10.99	11.10	6,923,836	-0.18(-1.64%)
May 26, 2006	11.38	11.46	11.21	11.29	5,515,094	-0.05(-0.44%)
May 25, 2006	11.22	11.38	11.13	11.34	5,009,072	+0.22(+1.95%)
May 24, 2006	11.18	11.32	11.07	11.12	8,739,186	-0.12(-1.04%)
May 23, 2006	11.26	11.43	11.23	11.24	6,641,257	+0.01(+0.10%)
May 22, 2006	11.34	11.38	11.18	11.23	6,013,444	-0.20(-1.79%)
May 19, 2006	11.37	11.46	11.33	11.43	6,924,156	+0.10(+0.86%)
May 18, 2006	11.27	11.49	11.27	11.34	6,569,972	-0.06(-0.52%)
May 17, 2006	11.38	11.49	11.24	11.39	9,442,438	-0.08(-0.72%)
May 16, 2006	11.75	11.81	11.42	11.48	9,593,317	-0.22(-1.89%)
May 15, 2006	11.65	11.78	11.57	11.70	8,511,268	-0.01(-0.08%)
May 12, 2006	11.83	11.84	11.64	11.71	9,575,097	-0.16(-1.36%)
May 11, 2006	12.26	12.27	11.75	11.87	13,538,242	-0.33(-2.69%)
May 10, 2006	11.97	12.28	11.97	12.20	15,468,668	-0.15(-1.23%)
May 09, 2006	12.33	12.42	12.26	12.35	8,414,731	-0.01(-0.08%)
May 08, 2006	12.20	12.40	12.15	12.36	7,686,545	+0.13(+1.05%)
May 05, 2006	12.26	12.27	12.19	12.23	5,635,606	+0.03(+0.27%)
May 04, 2006	12.22	12.30	12.04	12.20	6,969,547	+0.03(+0.26%)
May 03, 2006	12.21	12.27	12.17	12.17	5,315,307	-0.12(-0.98%)
May 02, 2006	12.36	12.37	12.12	12.29	5,263,522	-0.03(-0.28%)
May 01, 2006	12.26	12.41	12.24	12.32	9,467,371	+0.14(+1.18%)
Apr 28, 2006	12.03	12.27	12.03	12.18	5,282,062	+0.06(+0.50%)
Apr 27, 2006	12.06	12.23	12.00	12.12	8,038,171	+0.04(+0.35%)
Apr 26, 2006	11.90	12.14	11.89	12.07	6,528,417	+0.20(+1.70%)
Apr 25, 2006	11.89	12.03	11.83	11.87	4,952,493	-0.03(-0.28%)
Apr 24, 2006	11.85	11.91	11.80	11.90	3,598,413	-0.03(-0.21%)
Apr 21, 2006	12.04	12.10	11.85	11.93	7,390,220	+0.01(+0.09%)
Apr 20, 2006	11.70	11.97	11.68	11.92	7,894,643	+0.19(+1.61%)
Apr 19, 2006	11.67	11.75	11.65	11.73	6,627,831	+0.06(+0.52%)
Apr 18, 2006	11.47	11.72	11.46	11.67	10,524,167	+0.23(+1.98%)
Apr 17, 2006	11.55	11.59	11.38	11.44	4,959,205	-0.13(-1.15%)
Apr 13, 2006	11.65	11.69	11.53	11.57	5,648,712	-0.08(-0.67%)
Apr 12, 2006	11.60	11.75	11.60	11.65	4,703,477	+0.05(+0.47%)
Apr 11, 2006	11.87	11.87	11.59	11.60	8,982,127	-0.15(-1.28%)
Apr 10, 2006	11.97	11.99	11.70	11.75	6,745,146	-0.23(-1.96%)
Apr 07, 2006	12.19	12.20	11.97	11.98	10,509,463	-0.12(-0.97%)
Apr 06, 2006	11.95	12.15	11.87	12.10	10,199,712	+0.11(+0.93%)
Apr 05, 2006	11.51	12.06	11.51	11.99	19,548,490	+0.51(+4.46%)
Apr 04, 2006	11.31	11.49	11.24	11.48	6,777,112	+0.22(+1.99%)
Apr 03, 2006	11.42	11.42	11.25	11.25	6,624,634	-0.16(-1.44%)
Mar 31, 2006	11.42	11.57	11.41	11.42	9,413,988	-0.09(-0.79%)
Mar 30, 2006	11.49	11.64	11.43	11.51	4,860,750	-0.02(-0.14%)
Mar 29, 2006	11.39	11.56	11.37	11.52	10,159,435	+0.28(+2.46%)
Mar 28, 2006	11.18	11.34	11.18	11.25	6,057,557	+0.04(+0.36%)
Mar 27, 2006	11.13	11.26	11.13	11.21	4,096,123	+0.00(+0.00%)
Mar 24, 2006	11.33	11.33	11.13	11.21	5,374,763	-0.14(-1.20%)
Mar 23, 2006	11.37	11.42	11.30	11.34	5,138,535	-0.03(-0.30%)
Mar 22, 2006	11.32	11.40	11.24	11.38	7,351,861	-0.04(-0.36%)
Mar 21, 2006	11.40	11.57	11.34	11.42	8,250,425	+0.09(+0.80%)
Mar 20, 2006	11.34	11.42	11.24	11.33	4,317,008	+0.03(+0.26%)
Mar 17, 2006	11.30	11.32	11.23	11.30	6,160,168	+0.02(+0.15%)
Mar 16, 2006	11.27	11.33	11.23	11.28	4,267,461	+0.01(+0.08%)
Mar 15, 2006	11.29	11.37	11.19	11.27	3,349,717	+0.03(+0.22%)
Mar 14, 2006	11.18	11.27	11.18	11.25	7,133,853	+0.04(+0.35%)
Mar 13, 2006	11.21	11.34	11.16	11.21	3,703,581	-0.04(-0.32%)
Mar 10, 2006	11.23	11.30	11.18	11.24	4,885,684	+0.09(+0.83%)
Mar 09, 2006	11.07	11.20	11.01	11.15	7,556,124	+0.12(+1.05%)
Mar 08, 2006	10.92	11.10	10.91	11.04	6,030,386	+0.11(+0.99%)
Mar 07, 2006	10.95	10.99	10.88	10.93	4,358,564	-0.03(-0.24%)
Mar 06, 2006	11.03	11.04	10.94	10.95	4,046,256	-0.07(-0.67%)
Mar 03, 2006	11.15	11.23	11.02	11.03	5,545,782	+0.00(+0.00%)
Mar 02, 2006	11.11	11.12	10.97	11.03	9,184,152	-0.09(-0.80%)
Mar 01, 2006	11.16	11.16	10.96	11.12	7,640,194	+0.00(+0.04%)
Feb 28, 2006	11.13	11.25	11.04	11.11	4,456,061	-0.02(-0.18%)
Feb 27, 2006	11.03	11.19	11.03	11.13	5,801,510	+0.11(+1.02%)
Feb 24, 2006	11.28	11.35	10.96	11.02	6,387,446	-0.13(-1.19%)
Feb 23, 2006	11.32	11.32	11.12	11.15	7,108,280	-0.04(-0.32%)
Feb 22, 2006	11.08	11.29	11.04	11.19	4,689,732	+0.18(+1.60%)
Feb 21, 2006	11.19	11.33	10.95	11.01	6,601,619	-0.19(-1.72%)
Feb 17, 2006	11.31	11.33	11.20	11.20	8,062,465	-0.08(-0.68%)
Feb 16, 2006	11.10	11.28	11.10	11.28	11,952,089	+0.18(+1.58%)
Feb 15, 2006	10.96	11.13	10.93	11.11	8,208,869	+0.13(+1.18%)
Feb 14, 2006	10.74	11.02	10.74	10.98	5,830,599	+0.27(+2.48%)
Feb 13, 2006	10.73	10.78	10.66	10.71	4,628,357	-0.08(-0.72%)
Feb 10, 2006	10.76	10.83	10.61	10.79	4,439,438	+0.04(+0.41%)
Feb 09, 2006	10.78	10.82	10.73	10.74	4,987,655	+0.04(+0.34%)
Feb 08, 2006	10.50	10.74	10.45	10.71	7,027,725	+0.21(+2.01%)
Feb 07, 2006	10.65	10.75	10.44	10.50	7,044,028	-0.15(-1.44%)
Feb 06, 2006	10.75	10.81	10.52	10.65	5,443,810	-0.15(-1.36%)
Feb 03, 2006	10.83	10.87	10.67	10.80	8,263,212	-0.11(-1.00%)
Feb 02, 2006	10.91	11.06	10.80	10.91	15,061,741	+0.42(+3.97%)
Feb 01, 2006	10.35	10.52	10.34	10.49	7,241,258	+0.07(+0.66%)
Jan 31, 2006	10.30	10.44	10.13	10.42	10,190,442	-0.03(-0.27%)
Jan 30, 2006	10.59	10.65	10.42	10.45	9,651,176	-0.15(-1.39%)
Jan 27, 2006	10.69	10.71	10.54	10.60	15,696,586	-0.10(-0.91%)
Jan 26, 2006	10.45	11.03	10.45	10.69	41,883,776	-0.38(-3.45%)
Jan 25, 2006	11.12	11.20	11.03	11.08	8,281,112	-0.04(-0.39%)
Jan 24, 2006	11.07	11.20	11.04	11.12	9,748,352	+0.11(+0.98%)
Jan 23, 2006	11.00	11.07	10.94	11.01	8,394,912	+0.05(+0.43%)
Jan 20, 2006	11.19	11.23	10.94	10.96	9,419,102	-0.28(-2.53%)
Jan 19, 2006	11.20	11.29	11.12	11.25	5,772,740	+0.05(+0.46%)
Jan 18, 2006	11.17	11.29	11.07	11.20	8,399,067	-0.02(-0.17%)
Jan 17, 2006	11.55	11.69	11.19	11.22	14,309,901	-0.47(-4.04%)
Jan 13, 2006	11.41	11.72	11.41	11.69	11,551,874	+0.28(+2.44%)
Jan 12, 2006	11.18	11.46	11.13	11.41	10,439,777	+0.21(+1.84%)
Jan 11, 2006	11.24	11.26	11.11	11.20	9,147,391	-0.05(-0.49%)
Jan 10, 2006	11.15	11.29	11.11	11.26	7,702,847	+0.03(+0.29%)
Jan 09, 2006	10.91	11.34	10.91	11.23	10,626,139	+0.28(+2.59%)
Jan 06, 2006	10.83	10.95	10.77	10.94	7,210,251	+0.11(+1.00%)
Jan 05, 2006	10.72	10.89	10.72	10.83	13,203,238	+0.03(+0.29%)
Jan 04, 2006	10.73	10.85	10.63	10.80	11,575,209	+0.13(+1.25%)
Jan 03, 2006	10.41	10.71	10.14	10.67	12,011,865	+0.30(+2.85%)
Dec 30, 2005	10.31	10.47	10.25	10.38	4,539,172	-0.02(-0.20%)
Dec 29, 2005	10.38	10.48	10.35	10.40	4,806,088	+0.06(+0.62%)
Dec 28, 2005	10.23	10.41	10.23	10.33	4,404,595	+0.17(+1.66%)
Dec 27, 2005	10.37	10.44	10.16	10.16	4,495,379	-0.20(-1.93%)
Dec 23, 2005	10.28	10.49	10.27	10.36	3,622,067	+0.10(+0.94%)
Dec 22, 2005	10.32	10.33	10.18	10.27	5,483,128	+0.02(+0.18%)
Dec 21, 2005	10.20	10.25	10.12	10.25	7,091,018	+0.04(+0.43%)
Dec 20, 2005	10.03	10.23	9.934	10.20	10,612,713	+0.07(+0.69%)
Dec 19, 2005	10.16	10.36	10.11	10.13	7,341,312	-0.03(-0.29%)
Dec 16, 2005	10.21	10.29	10.00	10.16	10,757,519	-0.05(-0.51%)
Dec 15, 2005	10.35	10.34	10.13	10.21	8,315,636	-0.13(-1.28%)
Dec 14, 2005	10.32	10.44	10.31	10.35	6,397,995	+0.02(+0.23%)
Dec 13, 2005	10.43	10.49	10.28	10.32	10,488,046	-0.31(-2.87%)
Dec 12, 2005	10.70	10.77	10.59	10.63	4,874,496	-0.02(-0.22%)
Dec 09, 2005	10.62	10.73	10.49	10.65	4,627,718	+0.02(+0.18%)
Dec 08, 2005	10.53	10.65	10.42	10.63	7,162,622	+0.04(+0.40%)
Dec 07, 2005	10.32	10.63	10.34	10.59	12,899,561	+0.27(+2.65%)
Dec 06, 2005	10.32	10.44	10.27	10.32	7,392,138	+0.13(+1.23%)
Dec 05, 2005	10.39	10.40	10.17	10.19	7,347,066	-0.23(-2.23%)
Dec 02, 2005	10.41	10.60	10.31	10.43	10,521,930	+0.02(+0.15%)
Dec 01, 2005	10.17	10.46	10.09	10.41	10,498,914	+0.33(+3.29%)
Nov 30, 2005	10.02	10.21	10.01	10.08	6,492,615	-0.07(-0.68%)
Nov 29, 2005	10.10	10.29	10.04	10.15	7,329,485	+0.05(+0.45%)
Nov 28, 2005	10.38	10.38	10.04	10.10	11,168,282	-0.39(-3.71%)
Nov 25, 2005	10.62	10.63	10.42	10.49	3,665,222	-0.16(-1.53%)
Nov 23, 2005	10.37	10.70	10.37	10.65	7,539,821	+0.33(+3.24%)
Nov 22, 2005	10.48	10.49	10.28	10.32	11,625,396	-0.27(-2.57%)
Nov 21, 2005	10.84	10.84	10.53	10.59	9,144,514	-0.28(-2.62%)
Nov 18, 2005	10.77	10.88	10.68	10.88	6,093,359	+0.14(+1.34%)
Nov 17, 2005	10.47	10.75	10.47	10.73	6,779,030	+0.25(+2.43%)
Nov 16, 2005	10.47	10.55	10.26	10.48	6,842,962	+0.04(+0.41%)
Nov 15, 2005	10.60	10.60	10.35	10.43	6,869,174	-0.30(-2.78%)
Nov 14, 2005	10.71	10.88	10.67	10.73	5,735,660	-0.03(-0.29%)
Nov 11, 2005	10.88	10.96	10.68	10.76	4,906,781	-0.12(-1.09%)
Nov 10, 2005	10.68	10.94	10.57	10.88	10,726,192	+0.11(+1.06%)
Nov 09, 2005	9.997	10.83	10.22	10.77	19,094,572	+0.77(+7.73%)
Nov 08, 2005	10.12	10.13	9.959	9.997	7,121,706	-0.17(-1.68%)
Nov 07, 2005	10.03	10.25	10.01	10.17	9,891,560	+0.13(+1.34%)
Nov 04, 2005	10.06	10.11	9.887	10.03	6,540,883	-0.06(-0.57%)
Nov 03, 2005	9.964	10.13	9.882	10.09	14,238,297	+0.28(+2.89%)
Nov 02, 2005	9.510	9.807	9.401	9.807	7,681,430	+0.31(+3.23%)
Nov 01, 2005	9.487	9.549	9.419	9.501	8,184,255	-0.10(-1.03%)
Oct 31, 2005	9.354	9.743	9.354	9.599	14,071,435	+0.29(+3.13%)
Oct 28, 2005	9.056	9.308	9.003	9.308	12,619,219	+0.23(+2.59%)
Oct 27, 2005	9.455	9.490	9.066	9.074	7,494,749	-0.38(-4.00%)
Oct 26, 2005	9.612	9.712	9.452	9.452	5,864,483	-0.19(-1.95%)
Oct 25, 2005	9.588	9.667	9.469	9.640	8,558,578	+0.06(+0.62%)
Oct 24, 2005	9.549	9.615	9.408	9.580	9,045,100	+0.04(+0.39%)
Oct 21, 2005	9.604	9.695	9.499	9.543	6,719,254	-0.08(-0.88%)
Oct 20, 2005	9.850	9.953	9.615	9.627	6,863,740	-0.19(-1.96%)
Oct 19, 2005	9.591	9.851	9.494	9.820	9,151,227	+0.16(+1.70%)
Oct 18, 2005	9.799	9.839	9.604	9.656	5,472,899	-0.14(-1.45%)
Oct 17, 2005	10.00	10.01	9.726	9.798	7,710,200	-0.22(-2.20%)
Oct 14, 2005	9.920	10.13	9.778	10.02	6,253,829	+0.13(+1.35%)
Oct 13, 2005	9.721	9.900	9.696	9.886	7,221,759	+0.15(+1.49%)
Oct 12, 2005	9.972	9.981	9.627	9.740	11,634,027	-0.27(-2.73%)
Oct 11, 2005	9.986	10.12	9.965	10.01	6,683,771	+0.04(+0.41%)
Oct 10, 2005	10.14	10.18	9.867	9.973	7,164,860	-0.19(-1.91%)
Oct 07, 2005	10.23	10.31	10.13	10.17	7,952,502	+0.00(+0.00%)
Oct 06, 2005	9.618	10.37	9.618	10.17	20,001,768	+0.22(+2.19%)
Oct 05, 2005	10.10	10.14	9.926	9.950	7,073,117	-0.11(-1.12%)
Oct 04, 2005	10.24	10.30	10.06	10.06	8,211,427	-0.17(-1.70%)

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.