Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	29.44	29.73	29.01	29.56	20,854,868	+0.11(+0.37%)
Sep 28, 2006	29.86	29.99	29.33	29.45	25,920,006	-0.34(-1.14%)
Sep 27, 2006	29.66	29.86	28.71	29.79	45,533,836	+1.29(+4.51%)
Sep 26, 2006	27.57	28.59	27.48	28.50	29,531,146	+0.85(+3.07%)
Sep 25, 2006	27.32	28.04	26.90	27.65	33,284,900	-0.02(-0.08%)
Sep 22, 2006	28.50	28.50	27.49	27.67	22,496,406	-0.59(-2.09%)
Sep 21, 2006	27.86	28.57	27.67	28.27	26,079,510	+0.48(+1.72%)
Sep 20, 2006	28.66	28.97	27.71	27.79	37,774,012	-0.98(-3.41%)
Sep 19, 2006	30.22	30.22	28.63	28.77	32,557,204	-1.29(-4.30%)
Sep 18, 2006	29.20	30.08	29.00	30.06	27,392,636	+1.22(+4.22%)
Sep 15, 2006	28.83	29.21	28.51	28.85	28,460,934	-0.20(-0.69%)
Sep 14, 2006	30.14	30.30	28.79	29.05	29,798,264	-1.05(-3.49%)
Sep 13, 2006	29.60	30.34	29.60	30.10	30,175,260	+0.63(+2.12%)
Sep 12, 2006	29.12	29.73	29.12	29.47	27,611,694	+0.24(+0.81%)
Sep 11, 2006	29.23	29.87	28.83	29.24	37,884,064	-0.48(-1.62%)
Sep 08, 2006	30.60	30.85	29.63	29.72	28,871,014	-0.88(-2.89%)
Sep 07, 2006	30.44	30.97	29.86	30.60	33,683,664	+0.16(+0.51%)
Sep 06, 2006	31.20	31.71	30.26	30.45	40,850,916	-1.57(-4.90%)
Sep 05, 2006	32.68	32.81	31.92	32.02	29,618,212	-1.16(-3.50%)
Sep 01, 2006	33.02	33.39	32.80	33.18	13,112,978	+0.21(+0.64%)
Aug 31, 2006	33.54	33.57	32.88	32.96	23,575,150	-0.65(-1.93%)
Aug 30, 2006	34.40	34.55	33.33	33.61	21,611,992	-0.78(-2.27%)
Aug 29, 2006	34.45	34.53	34.03	34.39	16,691,381	-0.29(-0.83%)
Aug 28, 2006	35.17	35.43	34.66	34.68	18,449,240	-1.15(-3.22%)
Aug 25, 2006	36.15	36.58	35.73	35.84	10,837,600	-0.10(-0.27%)
Aug 24, 2006	35.33	36.00	34.94	35.93	13,076,932	+0.45(+1.28%)
Aug 23, 2006	36.23	36.44	35.32	35.48	15,904,481	-0.96(-2.63%)
Aug 22, 2006	35.95	36.61	35.86	36.44	12,901,756	+0.43(+1.20%)
Aug 21, 2006	36.05	36.19	35.83	36.01	13,114,022	+0.49(+1.39%)
Aug 18, 2006	35.31	35.60	34.56	35.51	17,206,984	+0.47(+1.33%)
Aug 17, 2006	35.55	35.67	35.00	35.05	17,769,082	-1.14(-3.16%)
Aug 16, 2006	36.06	36.90	36.04	36.19	14,448,218	-0.01(-0.02%)
Aug 15, 2006	36.63	36.64	35.93	36.20	14,506,030	-0.12(-0.33%)
Aug 14, 2006	36.62	36.73	35.74	36.32	16,933,424	-0.92(-2.47%)
Aug 11, 2006	37.36	37.57	37.01	37.24	12,380,058	-0.11(-0.31%)
Aug 10, 2006	38.05	38.19	36.98	37.35	21,191,290	-1.20(-3.11%)
Aug 09, 2006	38.65	39.26	38.49	38.55	16,235,853	+0.14(+0.36%)
Aug 08, 2006	38.03	38.88	38.03	38.41	12,772,376	+0.29(+0.77%)
Aug 07, 2006	38.51	38.56	37.82	38.12	11,792,016	+0.10(+0.27%)
Aug 04, 2006	38.94	39.04	37.63	38.02	15,564,228	-0.72(-1.85%)
Aug 03, 2006	38.05	39.11	37.90	38.74	14,519,264	+0.15(+0.39%)
Aug 02, 2006	38.94	39.53	38.30	38.59	20,219,286	+0.09(+0.24%)
Aug 01, 2006	38.65	39.15	38.17	38.49	23,685,028	-0.23(-0.59%)
Jul 31, 2006	38.75	39.19	38.33	38.72	16,987,928	+0.17(+0.45%)
Jul 28, 2006	38.07	38.73	37.70	38.55	19,819,306	+0.92(+2.44%)
Jul 27, 2006	38.61	38.66	37.36	37.63	14,372,471	-0.41(-1.09%)
Jul 26, 2006	37.32	38.53	37.04	38.05	16,908,872	+0.76(+2.05%)
Jul 25, 2006	37.01	37.55	36.61	37.28	12,177,717	+0.75(+2.06%)
Jul 24, 2006	35.58	36.87	35.67	36.53	11,704,427	+0.95(+2.68%)
Jul 21, 2006	36.52	36.52	35.52	35.58	15,835,002	-0.78(-2.13%)
Jul 20, 2006	36.95	37.20	36.32	36.35	11,559,028	-0.57(-1.54%)
Jul 19, 2006	36.67	37.27	36.31	36.92	14,415,308	+0.25(+0.69%)
Jul 18, 2006	36.55	37.17	36.04	36.67	14,492,100	+0.45(+1.24%)
Jul 17, 2006	36.93	37.15	35.81	36.22	15,444,077	-1.02(-2.75%)
Jul 14, 2006	37.19	37.41	36.39	37.24	19,979,334	+0.20(+0.53%)
Jul 13, 2006	37.48	37.90	37.05	37.05	16,202,942	-0.43(-1.15%)
Jul 12, 2006	38.05	38.17	37.44	37.48	13,487,360	-0.49(-1.30%)
Jul 11, 2006	37.79	38.10	37.47	37.97	11,140,067	+0.42(+1.12%)
Jul 10, 2006	37.16	38.05	36.98	37.55	10,796,331	-0.03(-0.08%)
Jul 07, 2006	38.09	38.60	37.40	37.58	14,275,306	-0.47(-1.24%)
Jul 06, 2006	38.21	38.56	37.53	38.05	15,890,202	-0.13(-0.33%)
Jul 05, 2006	38.02	38.53	37.63	38.18	13,892,042	-0.24(-0.63%)
Jul 03, 2006	38.33	38.49	38.13	38.42	5,739,202	+0.22(+0.57%)
Jun 30, 2006	38.18	38.40	37.66	38.20	12,165,528	+0.22(+0.59%)
Jun 29, 2006	37.24	38.07	37.06	37.98	19,136,362	+1.55(+4.26%)
Jun 28, 2006	35.97	36.61	35.95	36.43	13,600,372	+0.53(+1.47%)
Jun 27, 2006	36.18	36.65	35.88	35.90	14,891,906	+0.01(+0.02%)
Jun 26, 2006	35.66	36.02	35.15	35.89	11,036,459	+0.22(+0.61%)
Jun 23, 2006	35.32	35.88	35.09	35.67	15,805,748	+0.83(+2.39%)
Jun 22, 2006	34.46	34.89	33.96	34.84	15,975,701	+0.73(+2.14%)
Jun 21, 2006	33.30	34.64	33.23	34.11	16,738,397	+1.04(+3.14%)
Jun 20, 2006	33.50	33.81	32.88	33.07	13,898,659	+0.14(+0.42%)
Jun 19, 2006	34.23	34.33	32.81	32.93	18,924,270	-1.52(-4.42%)
Jun 16, 2006	34.47	34.54	33.80	34.46	15,938,088	-0.12(-0.35%)
Jun 15, 2006	33.69	34.66	33.45	34.58	23,400,148	+1.61(+4.90%)
Jun 14, 2006	32.10	33.02	32.08	32.96	16,984,096	+0.95(+2.96%)
Jun 13, 2006	32.24	33.10	31.69	32.02	19,555,150	-0.99(-3.01%)
Jun 12, 2006	34.07	34.46	32.80	33.01	13,513,132	-1.00(-2.95%)
Jun 09, 2006	33.88	34.33	33.46	34.01	16,772,004	+0.35(+1.04%)
Jun 08, 2006	33.11	33.77	32.07	33.66	27,902,494	-0.02(-0.07%)
Jun 07, 2006	34.74	34.95	33.69	33.69	17,245,990	-1.26(-3.60%)
Jun 06, 2006	34.72	35.30	34.52	34.94	15,221,189	+0.11(+0.33%)
Jun 05, 2006	36.57	36.63	34.74	34.83	18,323,690	-1.38(-3.81%)
Jun 02, 2006	36.15	36.34	35.66	36.21	16,389,263	+0.89(+2.52%)
Jun 01, 2006	34.66	35.63	34.45	35.32	14,743,197	+0.09(+0.24%)
May 31, 2006	34.46	35.29	34.38	35.23	13,287,457	+0.52(+1.51%)
May 30, 2006	35.61	35.78	34.63	34.71	16,118,488	-0.57(-1.63%)
May 26, 2006	34.82	35.38	34.64	35.28	11,580,097	+0.61(+1.76%)
May 25, 2006	34.60	34.77	33.45	34.67	18,383,940	+1.30(+3.91%)
May 24, 2006	33.26	34.53	32.76	33.37	22,641,456	-0.33(-0.99%)
May 23, 2006	33.59	34.68	33.51	33.70	20,247,496	+0.93(+2.84%)
May 22, 2006	32.79	33.26	31.91	32.77	27,461,070	-1.05(-3.11%)
May 19, 2006	33.65	34.26	32.73	33.83	22,362,672	-0.09(-0.27%)
May 18, 2006	34.27	34.74	33.89	33.92	12,720,311	-0.43(-1.24%)
May 17, 2006	35.25	35.31	33.99	34.34	20,392,896	-0.96(-2.73%)
May 16, 2006	34.97	35.74	34.49	35.31	16,202,594	+0.53(+1.52%)
May 15, 2006	35.03	35.52	34.03	34.78	21,651,868	-1.11(-3.10%)
May 12, 2006	37.08	37.08	35.79	35.89	15,685,249	-1.23(-3.33%)
May 11, 2006	37.84	38.18	36.98	37.13	14,360,282	-0.33(-0.89%)
May 10, 2006	37.24	37.51	36.46	37.46	18,035,328	+0.18(+0.48%)
May 09, 2006	37.17	37.60	36.90	37.28	10,551,502	+0.39(+1.06%)
May 08, 2006	36.75	37.14	36.54	36.89	13,301,910	-0.44(-1.17%)
May 05, 2006	37.69	37.81	36.94	37.33	13,833,534	+0.02(+0.05%)
May 04, 2006	37.16	37.98	36.28	37.31	22,040,704	-0.25(-0.67%)
May 03, 2006	38.71	38.71	37.21	37.56	20,942,978	-0.99(-2.58%)
May 02, 2006	38.33	38.64	37.74	38.56	14,724,391	+0.68(+1.80%)
May 01, 2006	37.55	38.35	37.37	37.87	14,562,275	+0.69(+1.87%)
Apr 28, 2006	37.18	37.62	37.00	37.18	17,038,948	+0.20(+0.53%)
Apr 27, 2006	35.70	37.05	34.78	36.98	28,954,596	+0.75(+2.06%)
Apr 26, 2006	38.37	38.86	35.95	36.24	40,477,580	-1.84(-4.83%)
Apr 25, 2006	40.34	40.63	37.58	38.07	42,402,428	-1.61(-4.05%)
Apr 24, 2006	39.54	39.89	38.98	39.68	19,396,342	+0.03(+0.09%)
Apr 21, 2006	39.04	40.04	38.57	39.65	19,431,168	+0.84(+2.18%)
Apr 20, 2006	39.70	39.71	38.05	38.80	22,495,360	-0.82(-2.06%)
Apr 19, 2006	38.80	39.75	38.60	39.62	18,844,518	+0.88(+2.28%)
Apr 18, 2006	37.70	38.93	38.06	38.74	18,120,130	+1.03(+2.74%)
Apr 17, 2006	37.30	37.73	37.29	37.70	14,101,523	+0.78(+2.10%)
Apr 13, 2006	36.63	36.99	35.90	36.93	13,859,480	+0.30(+0.82%)
Apr 12, 2006	35.96	36.66	35.78	36.63	16,924,022	+0.94(+2.62%)
Apr 11, 2006	36.18	36.68	35.44	35.69	17,745,226	-0.25(-0.70%)
Apr 10, 2006	36.00	36.36	35.88	35.94	14,729,615	+0.68(+1.94%)
Apr 07, 2006	35.85	35.95	35.19	35.26	14,092,119	-0.80(-2.23%)
Apr 06, 2006	36.08	36.40	35.39	36.06	17,578,408	+0.17(+0.48%)
Apr 05, 2006	34.45	35.95	34.31	35.89	21,851,596	+1.53(+4.45%)
Apr 04, 2006	34.04	34.43	33.61	34.36	13,484,574	+0.50(+1.48%)
Apr 03, 2006	34.47	34.88	33.80	33.87	13,609,078	-0.47(-1.36%)
Mar 31, 2006	34.51	34.51	33.91	34.33	10,524,686	-0.31(-0.90%)
Mar 30, 2006	34.90	35.16	34.46	34.64	11,743,781	-0.01(-0.02%)
Mar 29, 2006	34.26	35.04	34.12	34.65	18,970,938	+0.27(+0.79%)
Mar 28, 2006	34.46	34.94	34.35	34.38	14,459,537	+0.25(+0.74%)
Mar 27, 2006	33.84	34.31	33.58	34.12	10,560,905	+0.13(+0.39%)
Mar 24, 2006	33.89	34.39	33.77	33.99	10,165,627	+0.22(+0.66%)
Mar 23, 2006	33.36	34.08	33.31	33.77	15,359,623	+0.77(+2.33%)
Mar 22, 2006	32.79	33.65	32.71	33.00	16,269,983	+0.36(+1.11%)
Mar 21, 2006	32.45	33.45	32.30	32.64	12,099,706	+0.05(+0.14%)
Mar 20, 2006	32.98	33.45	32.35	32.59	14,223,415	-0.64(-1.92%)
Mar 17, 2006	33.88	33.88	33.15	33.23	13,452,534	-0.38(-1.13%)
Mar 16, 2006	33.08	33.83	32.95	33.61	18,555,982	+0.48(+1.46%)
Mar 15, 2006	32.28	33.19	32.25	33.12	20,188,640	+0.57(+1.76%)
Mar 14, 2006	32.19	32.78	31.67	32.55	20,325,856	+0.59(+1.85%)
Mar 13, 2006	30.90	32.03	30.90	31.96	17,276,464	+1.21(+3.94%)
Mar 10, 2006	30.55	31.07	30.17	30.75	13,327,159	+0.16(+0.53%)
Mar 09, 2006	31.14	31.33	30.52	30.59	13,378,180	-0.30(-0.99%)
Mar 08, 2006	30.15	31.36	30.13	30.89	20,286,154	+0.09(+0.28%)
Mar 07, 2006	31.47	31.64	30.26	30.80	16,615,286	-0.74(-2.35%)
Mar 06, 2006	32.24	32.27	31.46	31.55	10,470,531	-0.91(-2.81%)
Mar 03, 2006	32.27	32.84	32.16	32.46	12,746,257	-0.12(-0.37%)
Mar 02, 2006	31.71	32.71	31.59	32.58	17,116,436	+1.03(+3.26%)
Mar 01, 2006	31.09	31.76	31.07	31.55	12,835,586	+0.66(+2.14%)
Feb 28, 2006	31.84	31.44	30.72	30.89	17,493,084	-0.95(-2.99%)
Feb 27, 2006	31.99	32.01	31.60	31.84	10,400,530	-0.43(-1.32%)
Feb 24, 2006	32.42	32.58	32.02	32.27	16,281,476	+0.77(+2.44%)
Feb 23, 2006	31.18	32.00	30.58	31.50	15,880,276	+0.17(+0.55%)
Feb 22, 2006	31.59	31.72	31.12	31.33	14,638,893	-0.56(-1.75%)
Feb 21, 2006	32.15	32.65	31.73	31.88	21,184,150	+0.59(+1.89%)
Feb 17, 2006	31.31	31.59	30.97	31.29	20,965,964	+0.38(+1.24%)
Feb 16, 2006	29.68	30.92	29.52	30.91	28,887,382	+1.87(+6.43%)
Feb 15, 2006	29.00	29.58	28.87	29.04	29,940,530	+0.47(+1.65%)
Feb 14, 2006	28.20	28.83	27.56	28.57	28,521,532	-0.48(-1.66%)
Feb 13, 2006	29.23	29.80	28.96	29.05	24,978,650	-0.03(-0.12%)
Feb 10, 2006	30.45	30.45	28.51	29.09	56,801,892	-1.34(-4.40%)
Feb 09, 2006	32.79	32.79	30.32	30.43	26,724,146	-1.68(-5.24%)
Feb 08, 2006	32.73	32.84	31.36	32.11	23,660,300	-0.40(-1.24%)
Feb 07, 2006	33.74	33.74	32.37	32.51	18,130,752	-1.66(-4.86%)
Feb 06, 2006	34.31	34.72	33.74	34.17	12,669,465	+0.50(+1.48%)
Feb 03, 2006	33.71	34.11	33.02	33.67	16,989,842	+0.26(+0.77%)
Feb 02, 2006	34.16	34.46	33.05	33.41	21,156,288	-0.84(-2.45%)
Feb 01, 2006	35.85	36.06	33.88	34.25	21,208,006	-1.60(-4.47%)
Jan 31, 2006	35.66	36.58	34.92	35.85	24,099,634	-0.44(-1.22%)
Jan 30, 2006	35.03	36.32	34.83	36.29	19,791,446	+1.81(+5.25%)
Jan 27, 2006	34.45	34.82	34.00	34.49	13,486,142	+0.50(+1.47%)
Jan 26, 2006	33.77	34.03	32.53	33.99	20,231,998	+0.47(+1.39%)
Jan 25, 2006	35.08	35.12	33.09	33.52	21,215,668	-1.11(-3.20%)
Jan 24, 2006	34.81	35.21	34.35	34.63	13,718,259	-0.50(-1.42%)
Jan 23, 2006	34.47	35.19	34.05	35.13	14,347,570	+0.49(+1.41%)
Jan 20, 2006	34.88	35.51	34.47	34.64	20,146,500	+0.06(+0.17%)
Jan 19, 2006	34.17	34.80	33.80	34.58	20,383,318	+0.67(+1.96%)
Jan 18, 2006	34.63	34.74	33.07	33.92	19,224,822	-0.64(-1.84%)
Jan 17, 2006	34.58	34.69	34.01	34.55	18,462,474	+1.11(+3.31%)
Jan 13, 2006	32.76	33.57	32.76	33.45	10,837,426	+0.48(+1.46%)
Jan 12, 2006	33.16	33.90	32.75	32.96	18,878,648	+0.26(+0.79%)
Jan 11, 2006	32.67	33.10	31.62	32.71	20,217,198	+0.10(+0.32%)
Jan 10, 2006	32.38	33.48	32.27	32.60	19,609,304	+0.30(+0.92%)
Jan 09, 2006	32.44	32.50	31.93	32.30	13,335,518	+0.21(+0.64%)
Jan 06, 2006	32.13	32.41	31.81	32.10	18,104,808	+0.64(+2.04%)
Jan 05, 2006	31.47	31.67	30.72	31.45	16,217,918	-0.08(-0.25%)
Jan 04, 2006	30.78	31.66	30.75	31.53	16,108,911	+0.32(+1.01%)
Jan 03, 2006	30.33	31.32	30.15	31.22	23,029,074	+1.59(+5.35%)
Dec 30, 2005	29.36	29.89	29.19	29.63	14,340,431	+0.00(+0.00%)
Dec 29, 2005	29.72	30.32	29.41	29.63	10,753,669	-0.16(-0.52%)
Dec 28, 2005	29.49	30.01	29.35	29.79	11,937,415	+0.56(+1.91%)
Dec 27, 2005	29.97	29.97	29.07	29.23	14,768,446	-1.11(-3.65%)
Dec 23, 2005	30.44	30.53	30.05	30.34	8,315,130	-0.32(-1.03%)
Dec 22, 2005	30.45	30.90	30.35	30.66	13,240,268	+0.26(+0.87%)
Dec 21, 2005	29.60	30.44	29.56	30.39	15,566,666	+0.98(+3.32%)
Dec 20, 2005	29.72	30.09	29.31	29.41	19,328,604	-0.33(-1.10%)
Dec 19, 2005	30.26	30.57	29.53	29.74	14,882,503	-0.28(-0.92%)
Dec 16, 2005	30.69	30.66	29.90	30.02	19,211,936	+14.67(+95.62%)
Dec 15, 2005	15.65	15.72	15.12	15.34	24,483,246	-0.40(-2.57%)
Dec 14, 2005	15.58	15.80	15.46	15.75	21,053,900	+0.10(+0.64%)
Dec 13, 2005	15.63	15.96	15.60	15.65	27,910,156	+0.08(+0.51%)
Dec 12, 2005	15.33	15.67	15.25	15.57	24,830,116	+0.43(+2.83%)
Dec 09, 2005	15.15	15.24	15.01	15.14	18,215,904	-0.16(-1.03%)
Dec 08, 2005	14.97	15.32	14.95	15.30	22,728,000	+0.37(+2.48%)
Dec 07, 2005	15.04	15.33	14.82	14.93	23,315,520	-0.04(-0.27%)
Dec 06, 2005	14.93	15.15	14.72	14.97	19,965,926	-0.03(-0.22%)
Dec 05, 2005	14.91	15.24	14.82	15.00	29,321,666	+0.39(+2.64%)
Dec 02, 2005	14.57	14.82	14.52	14.62	26,451,282	+0.10(+0.69%)
Dec 01, 2005	13.95	14.57	13.95	14.51	33,508,138	+0.70(+5.09%)
Nov 30, 2005	13.79	13.96	13.70	13.81	24,700,562	+0.11(+0.84%)
Nov 29, 2005	13.79	13.97	13.65	13.70	29,062,210	+0.02(+0.14%)
Nov 28, 2005	14.36	14.41	13.68	13.68	38,349,692	-0.86(-5.93%)
Nov 25, 2005	14.55	14.64	14.50	14.54	5,345,491	+0.10(+0.70%)
Nov 23, 2005	14.58	14.61	14.36	14.44	25,595,250	-0.26(-1.76%)
Nov 22, 2005	14.38	14.77	14.37	14.70	24,046,872	+0.49(+3.41%)
Nov 21, 2005	14.13	14.27	14.00	14.21	27,714,780	+0.12(+0.85%)
Nov 18, 2005	14.18	14.31	13.89	14.09	24,110,954	-0.17(-1.19%)
Nov 17, 2005	14.36	14.46	14.08	14.26	26,749,744	-0.02(-0.12%)
Nov 16, 2005	14.18	14.41	14.00	14.28	30,639,842	+0.21(+1.47%)
Nov 15, 2005	14.36	14.64	14.07	14.07	31,923,540	-0.32(-2.24%)
Nov 14, 2005	14.11	14.41	14.01	14.40	23,299,152	+0.57(+4.12%)
Nov 11, 2005	13.83	14.11	13.70	13.83	25,258,828	+0.12(+0.91%)
Nov 10, 2005	14.20	14.26	13.64	13.70	40,249,468	-0.59(-4.13%)
Nov 09, 2005	14.86	14.86	14.27	14.29	41,064,404	-0.59(-3.96%)
Nov 08, 2005	14.87	14.98	14.68	14.88	24,923,452	+0.04(+0.29%)
Nov 07, 2005	15.13	15.11	14.67	14.84	39,321,344	-0.29(-1.94%)
Nov 04, 2005	15.73	15.73	15.04	15.13	36,313,396	-0.68(-4.31%)
Nov 03, 2005	15.71	15.99	15.64	15.81	27,444,528	+0.31(+1.97%)
Nov 02, 2005	15.19	15.59	15.07	15.51	32,357,476	+0.32(+2.09%)
Nov 01, 2005	15.04	15.22	14.93	15.19	30,426,356	+0.08(+0.54%)
Oct 31, 2005	14.88	15.31	14.87	15.11	54,681,492	+0.82(+5.77%)
Oct 28, 2005	14.13	14.32	13.58	14.29	38,599,048	+0.24(+1.72%)
Oct 27, 2005	14.67	14.80	14.03	14.04	32,302,450	-0.45(-3.09%)
Oct 26, 2005	14.46	15.13	14.29	14.49	41,402,916	-0.02(-0.11%)
Oct 25, 2005	14.11	14.68	14.06	14.51	32,756,934	+0.47(+3.38%)
Oct 24, 2005	13.57	14.11	13.34	14.03	33,073,854	+0.44(+3.27%)
Oct 21, 2005	13.35	13.85	13.24	13.59	37,943,964	+0.24(+1.83%)
Oct 20, 2005	13.94	14.10	13.17	13.34	49,608,344	-0.87(-6.09%)
Oct 19, 2005	14.34	14.39	13.47	14.21	55,618,668	-0.13(-0.89%)
Oct 18, 2005	14.79	14.98	14.29	14.34	30,491,482	-0.52(-3.50%)
Oct 17, 2005	14.91	15.07	14.71	14.86	24,988,228	+0.32(+2.19%)
Oct 14, 2005	14.14	14.66	13.75	14.54	50,038,100	+0.14(+0.98%)
Oct 13, 2005	14.72	14.78	14.03	14.40	46,893,284	-0.53(-3.58%)
Oct 12, 2005	15.43	15.45	14.77	14.93	28,747,380	-0.52(-3.34%)
Oct 11, 2005	15.25	15.54	15.22	15.45	24,192,446	+0.37(+2.44%)
Oct 10, 2005	15.39	15.40	14.97	15.08	26,928,402	-0.38(-2.47%)
Oct 07, 2005	15.07	15.50	14.84	15.46	41,538,736	+0.67(+4.52%)
Oct 06, 2005	14.93	15.05	14.29	14.79	71,788,872	-0.39(-2.58%)
Oct 05, 2005	16.26	16.31	15.10	15.19	53,515,856	-0.97(-6.00%)
Oct 04, 2005	16.37	16.55	16.15	16.15	19,121,736	-0.51(-3.05%)

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.