Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.42	13.69	13.14	13.29	680,747	-0.03(-0.26%)
May 30, 2006	13.84	13.84	13.21	13.33	813,193	-0.52(-3.72%)
May 26, 2006	13.34	13.85	13.29	13.84	1,178,367	+0.59(+4.44%)
May 25, 2006	12.77	13.26	12.68	13.25	1,107,086	+0.56(+4.45%)
May 24, 2006	12.62	12.77	11.85	12.69	2,478,520	-0.02(-0.15%)
May 23, 2006	12.74	13.17	12.64	12.71	1,691,615	-0.07(-0.53%)
May 22, 2006	12.85	12.97	12.35	12.78	1,160,075	-0.20(-1.57%)
May 19, 2006	12.41	13.50	12.35	12.98	4,192,103	+0.38(+3.05%)
May 18, 2006	13.07	13.34	12.53	12.60	1,176,519	-0.51(-3.86%)
May 17, 2006	13.45	13.57	13.04	13.10	1,082,356	-0.52(-3.82%)
May 16, 2006	13.74	13.97	13.54	13.62	789,064	+0.05(+0.36%)
May 15, 2006	13.02	13.62	12.98	13.57	1,873,706	+0.51(+3.91%)
May 12, 2006	13.55	13.66	13.02	13.06	1,774,533	-0.75(-5.46%)
May 11, 2006	14.43	14.58	13.71	13.82	1,386,650	-0.53(-3.69%)
May 10, 2006	14.46	15.19	14.30	14.35	1,830,370	+0.29(+2.04%)
May 09, 2006	14.41	14.54	13.95	14.06	639,325	-0.31(-2.17%)
May 08, 2006	14.84	15.08	14.28	14.37	606,707	-0.44(-2.96%)
May 05, 2006	14.54	15.01	14.47	14.81	802,890	+0.40(+2.77%)
May 04, 2006	14.60	14.60	14.27	14.41	747,101	-0.14(-0.94%)
May 03, 2006	14.96	15.08	14.41	14.55	761,215	-0.29(-1.97%)
May 02, 2006	14.95	15.18	14.51	14.84	936,929	+0.05(+0.33%)
May 01, 2006	15.48	15.54	14.73	14.79	1,173,348	-0.59(-3.86%)
Apr 28, 2006	15.32	15.56	14.94	15.38	1,477,852	+0.20(+1.31%)
Apr 27, 2006	14.90	15.55	14.79	15.18	1,437,310	+0.26(+1.73%)
Apr 26, 2006	14.16	14.98	13.83	14.93	1,295,516	+0.54(+3.72%)
Apr 25, 2006	14.82	14.83	14.28	14.39	650,787	-0.38(-2.60%)
Apr 24, 2006	14.89	14.89	14.25	14.78	1,089,747	-0.24(-1.59%)
Apr 21, 2006	14.35	15.56	14.26	15.01	3,907,506	+0.76(+5.36%)
Apr 20, 2006	14.45	14.55	14.00	14.25	1,395,999	-0.22(-1.55%)
Apr 19, 2006	14.13	14.63	13.49	14.47	7,007,528	+1.95(+15.57%)
Apr 18, 2006	12.19	12.57	12.24	12.52	1,333,673	+0.34(+2.75%)
Apr 17, 2006	12.16	12.41	12.07	12.19	655,214	+0.14(+1.13%)
Apr 13, 2006	12.08	12.20	11.83	12.05	569,489	-0.12(-1.00%)
Apr 12, 2006	12.13	12.36	12.09	12.17	722,906	+0.04(+0.36%)
Apr 11, 2006	12.53	12.61	11.82	12.13	1,724,708	-0.42(-3.33%)
Apr 10, 2006	12.59	12.85	12.16	12.55	2,741,752	-0.07(-0.58%)
Apr 07, 2006	11.67	12.76	11.60	12.62	6,166,049	+1.88(+17.53%)
Apr 06, 2006	11.49	11.53	10.51	10.74	1,548,182	-0.75(-6.52%)
Apr 05, 2006	11.58	11.79	11.15	11.49	664,620	-0.10(-0.88%)
Apr 04, 2006	11.62	11.65	11.39	11.59	735,369	+0.22(+1.92%)
Apr 03, 2006	11.53	11.85	11.02	11.37	1,933,018	-0.18(-1.56%)
Mar 31, 2006	12.80	12.88	11.52	11.55	3,263,935	-1.33(-10.31%)
Mar 30, 2006	13.20	13.42	12.71	12.88	817,436	-0.54(-4.06%)
Mar 29, 2006	13.13	13.61	13.10	13.42	1,707,481	+0.27(+2.07%)
Mar 28, 2006	13.04	13.22	13.00	13.15	464,263	+0.06(+0.45%)
Mar 27, 2006	13.08	13.18	12.92	13.09	633,788	+0.03(+0.26%)
Mar 24, 2006	12.61	13.08	12.59	13.06	973,065	+0.47(+3.75%)
Mar 23, 2006	12.58	12.62	12.01	12.59	754,552	+0.03(+0.27%)
Mar 22, 2006	12.14	12.58	11.79	12.55	743,244	+0.36(+2.99%)
Mar 21, 2006	12.12	12.52	11.99	12.19	1,225,468	+0.00(+0.04%)
Mar 20, 2006	12.41	12.46	11.96	12.18	1,039,055	-0.15(-1.18%)
Mar 17, 2006	12.41	12.56	12.31	12.33	1,150,556	-0.08(-0.63%)
Mar 16, 2006	12.68	12.74	12.30	12.41	1,111,518	-0.34(-2.63%)
Mar 15, 2006	12.81	12.92	12.59	12.74	527,841	-0.02(-0.15%)
Mar 14, 2006	12.45	12.78	12.31	12.76	1,524,955	+0.34(+2.70%)
Mar 13, 2006	12.39	12.82	12.36	12.43	866,456	+0.10(+0.79%)
Mar 10, 2006	12.16	12.51	12.04	12.33	570,583	+0.17(+1.40%)
Mar 09, 2006	12.14	12.32	12.14	12.16	810,236	+0.00(+0.04%)
Mar 08, 2006	11.70	12.25	11.45	12.15	1,060,236	+0.26(+2.17%)
Mar 07, 2006	12.39	12.48	11.85	11.90	1,143,401	-0.51(-4.12%)
Mar 06, 2006	12.56	12.68	12.29	12.41	524,467	-0.17(-1.35%)
Mar 03, 2006	12.69	12.89	12.53	12.58	491,474	-0.15(-1.15%)
Mar 02, 2006	12.65	12.73	12.16	12.72	862,668	+0.08(+0.62%)
Mar 01, 2006	12.44	12.86	12.39	12.65	970,800	+0.28(+2.24%)
Feb 28, 2006	12.26	12.54	11.50	12.37	2,327,139	+0.11(+0.91%)
Feb 27, 2006	12.19	12.35	12.11	12.26	1,404,120	+0.06(+0.52%)
Feb 24, 2006	12.10	12.28	11.99	12.19	1,612,999	+0.13(+1.05%)
Feb 23, 2006	12.14	12.23	11.81	12.07	964,157	-0.03(-0.28%)
Feb 22, 2006	11.67	12.14	11.67	12.10	786,709	+0.38(+3.28%)
Feb 21, 2006	11.13	11.92	10.76	11.72	1,112,306	-0.12(-1.03%)
Feb 17, 2006	11.81	11.95	11.65	11.84	952,497	+0.06(+0.54%)
Feb 16, 2006	11.26	11.86	11.20	11.78	1,611,492	+0.58(+5.17%)
Feb 15, 2006	10.81	11.20	10.67	11.20	934,219	+0.40(+3.69%)
Feb 14, 2006	10.38	10.94	10.36	10.80	1,515,909	+0.43(+4.18%)
Feb 13, 2006	10.09	10.40	10.09	10.36	797,612	+0.06(+0.61%)
Feb 10, 2006	10.20	10.34	9.679	10.30	1,212,990	+0.13(+1.29%)
Feb 09, 2006	10.15	10.36	10.11	10.17	675,186	+0.02(+0.24%)
Feb 08, 2006	10.62	10.68	10.04	10.15	1,475,665	-0.50(-4.71%)
Feb 07, 2006	10.71	10.90	10.39	10.65	678,153	-0.10(-0.95%)
Feb 06, 2006	10.80	10.92	10.12	10.75	1,325,046	-0.27(-2.47%)
Feb 03, 2006	10.74	11.22	10.70	11.02	1,009,251	+0.28(+2.58%)
Feb 02, 2006	10.27	10.91	10.27	10.74	1,087,642	+0.32(+3.08%)
Feb 01, 2006	10.34	10.45	10.14	10.42	2,350,536	-0.00(-0.05%)
Jan 31, 2006	10.19	10.72	10.16	10.43	2,710,141	+0.23(+2.24%)
Jan 30, 2006	10.01	10.22	9.976	10.20	1,030,267	+0.26(+2.64%)
Jan 27, 2006	9.728	10.02	9.650	9.937	1,016,722	+0.23(+2.41%)
Jan 26, 2006	9.684	9.805	9.528	9.703	827,052	+0.01(+0.10%)
Jan 25, 2006	9.801	9.917	9.548	9.694	705,976	-0.11(-1.09%)
Jan 24, 2006	9.762	9.825	9.635	9.801	867,368	+0.06(+0.60%)
Jan 23, 2006	9.577	9.776	9.518	9.742	993,621	+0.09(+0.96%)
Jan 20, 2006	9.664	9.771	9.557	9.650	1,003,800	+0.04(+0.40%)
Jan 19, 2006	9.489	9.728	9.489	9.611	1,303,388	+0.12(+1.28%)
Jan 18, 2006	9.339	9.523	9.188	9.489	1,510,253	+0.11(+1.19%)
Jan 17, 2006	9.149	9.377	9.022	9.377	807,292	+0.15(+1.63%)
Jan 13, 2006	9.236	9.304	8.925	9.227	938,773	-0.07(-0.78%)
Jan 12, 2006	8.555	9.436	8.554	9.300	2,044,897	+0.68(+7.84%)
Jan 11, 2006	8.215	8.628	8.171	8.624	1,448,959	+0.49(+6.04%)
Jan 10, 2006	7.855	8.244	7.831	8.132	755,639	+0.24(+3.02%)
Jan 09, 2006	7.957	8.142	7.845	7.894	352,953	-0.11(-1.40%)
Jan 06, 2006	7.568	8.045	7.427	8.006	1,250,009	+0.48(+6.33%)
Jan 05, 2006	7.432	7.588	7.422	7.529	370,137	+0.09(+1.18%)
Jan 04, 2006	7.203	7.583	7.082	7.442	937,521	+0.24(+3.31%)
Jan 03, 2006	6.931	7.203	6.688	7.203	912,561	+0.35(+5.04%)
Dec 30, 2005	7.053	7.053	6.790	6.858	369,948	-0.19(-2.69%)
Dec 29, 2005	7.053	7.101	7.033	7.048	284,731	-0.02(-0.34%)
Dec 28, 2005	7.169	7.252	6.989	7.072	378,715	-0.03(-0.41%)
Dec 27, 2005	7.539	7.553	7.087	7.101	640,032	-0.37(-5.01%)
Dec 23, 2005	7.500	7.524	7.417	7.476	381,842	+0.05(+0.65%)
Dec 22, 2005	7.271	7.427	7.218	7.427	363,827	+0.20(+2.83%)
Dec 21, 2005	7.067	7.301	7.067	7.223	591,081	+0.12(+1.64%)
Dec 20, 2005	6.736	7.150	6.527	7.106	1,217,061	+0.34(+4.96%)
Dec 19, 2005	6.873	6.975	6.736	6.770	465,605	-0.10(-1.49%)
Dec 16, 2005	7.135	7.198	6.843	6.873	743,252	-0.29(-4.07%)
Dec 15, 2005	7.106	7.360	7.053	7.164	536,030	+0.06(+0.82%)
Dec 14, 2005	7.597	7.631	7.043	7.106	533,803	-0.42(-5.62%)
Dec 13, 2005	7.534	7.656	7.427	7.529	572,805	+0.05(+0.72%)
Dec 12, 2005	7.529	7.641	7.344	7.476	360,433	-0.09(-1.16%)
Dec 09, 2005	7.661	7.661	7.447	7.563	306,035	-0.04(-0.58%)
Dec 08, 2005	7.685	7.758	7.583	7.607	415,608	-0.10(-1.26%)
Dec 07, 2005	7.665	7.763	7.607	7.704	346,816	-0.01(-0.19%)
Dec 06, 2005	7.661	7.811	7.646	7.719	412,990	+0.10(+1.34%)
Dec 05, 2005	7.695	7.714	7.505	7.617	298,080	-0.13(-1.69%)
Dec 02, 2005	7.442	7.845	7.442	7.748	557,899	+0.24(+3.24%)
Dec 01, 2005	7.758	7.763	7.461	7.505	819,071	-0.16(-2.03%)
Nov 30, 2005	7.437	7.758	7.335	7.661	757,779	+0.24(+3.28%)
Nov 29, 2005	7.291	7.449	7.247	7.417	799,200	+0.13(+1.73%)
Nov 28, 2005	7.588	7.641	7.247	7.291	523,959	-0.39(-5.07%)
Nov 25, 2005	7.792	7.792	7.617	7.680	99,372	-0.10(-1.25%)
Nov 23, 2005	8.103	8.108	7.708	7.777	439,776	-0.34(-4.14%)
Nov 22, 2005	7.884	8.171	7.860	8.113	579,526	+0.11(+1.40%)
Nov 21, 2005	8.025	8.050	7.894	8.001	300,106	-0.02(-0.30%)
Nov 18, 2005	8.011	8.147	7.952	8.025	516,319	+0.08(+0.98%)
Nov 17, 2005	7.782	7.952	7.782	7.947	207,049	+0.15(+1.93%)
Nov 16, 2005	7.836	7.836	7.539	7.797	375,859	+0.02(+0.25%)
Nov 15, 2005	7.806	7.899	7.733	7.777	374,185	-0.02(-0.25%)
Nov 14, 2005	7.802	7.969	7.782	7.797	480,717	+0.01(+0.12%)
Nov 11, 2005	7.661	7.816	7.636	7.787	343,315	+0.06(+0.76%)
Nov 10, 2005	7.772	7.782	7.588	7.729	362,006	-0.03(-0.44%)
Nov 09, 2005	7.758	8.011	7.656	7.763	1,205,959	-0.03(-0.44%)
Nov 08, 2005	7.607	7.904	7.602	7.797	835,328	+0.16(+2.04%)
Nov 07, 2005	7.505	7.709	7.505	7.641	526,019	+0.18(+2.35%)
Nov 04, 2005	7.661	7.719	7.385	7.466	563,006	-0.20(-2.60%)
Nov 03, 2005	7.675	7.768	7.573	7.665	507,955	+0.05(+0.64%)
Nov 02, 2005	7.442	7.729	7.442	7.617	486,040	+0.15(+1.95%)
Nov 01, 2005	7.515	7.563	7.442	7.471	543,413	-0.10(-1.35%)
Oct 31, 2005	7.325	7.777	7.305	7.573	1,158,237	+0.27(+3.66%)
Oct 28, 2005	7.150	7.325	7.150	7.305	677,544	+0.10(+1.42%)
Oct 27, 2005	7.247	7.344	7.048	7.203	939,960	-0.14(-1.92%)
Oct 26, 2005	7.150	7.466	7.150	7.344	1,277,322	+0.19(+2.72%)
Oct 25, 2005	6.663	7.169	6.556	7.150	2,094,805	+0.54(+8.09%)
Oct 24, 2005	6.834	6.848	6.576	6.615	878,625	-0.19(-2.86%)
Oct 21, 2005	6.688	6.897	6.688	6.809	1,152,647	+0.11(+1.60%)
Oct 20, 2005	6.663	6.746	6.610	6.702	1,037,792	+0.01(+0.22%)
Oct 19, 2005	6.629	6.697	6.362	6.688	642,586	+0.03(+0.44%)
Oct 18, 2005	6.751	6.790	6.605	6.659	511,281	-0.09(-1.37%)
Oct 17, 2005	6.688	6.766	6.479	6.751	541,815	+0.12(+1.76%)
Oct 14, 2005	6.620	6.766	6.600	6.634	597,455	+0.03(+0.44%)
Oct 13, 2005	6.323	6.615	6.250	6.605	582,830	+0.27(+4.22%)
Oct 12, 2005	6.347	6.406	6.206	6.338	1,018,229	-0.03(-0.53%)
Oct 11, 2005	6.357	6.513	6.299	6.372	1,042,503	+0.05(+0.77%)
Oct 10, 2005	6.770	6.834	6.255	6.323	1,038,296	-0.46(-6.74%)
Oct 07, 2005	6.508	6.970	6.464	6.780	1,121,519	+0.30(+4.58%)
Oct 06, 2005	6.231	6.663	6.231	6.483	983,656	+0.20(+3.17%)
Oct 05, 2005	6.347	6.508	6.284	6.284	423,490	-0.09(-1.37%)
Oct 04, 2005	6.386	6.513	6.269	6.372	446,902	-0.01(-0.15%)
Oct 03, 2005	6.240	6.406	6.226	6.381	570,348	+0.15(+2.42%)
Sep 30, 2005	6.201	6.240	6.177	6.231	908,965	+0.04(+0.71%)
Sep 29, 2005	6.158	6.221	6.119	6.187	457,176	+0.03(+0.47%)
Sep 28, 2005	6.128	6.201	6.080	6.158	570,620	+0.00(+0.00%)
Sep 27, 2005	6.250	6.260	6.128	6.158	674,900	-0.13(-2.01%)
Sep 26, 2005	6.255	6.323	6.226	6.284	281,793	+0.01(+0.23%)
Sep 23, 2005	6.269	6.367	6.046	6.269	196,105	+0.09(+1.42%)
Sep 22, 2005	6.182	6.231	5.856	6.182	284,042	+0.20(+3.33%)
Sep 21, 2005	6.211	6.313	5.982	5.982	557,521	-0.26(-4.13%)
Sep 20, 2005	6.279	6.445	6.226	6.240	448,099	-0.06(-0.93%)
Sep 19, 2005	6.581	6.600	6.201	6.299	361,779	-0.23(-3.57%)
Sep 16, 2005	6.386	6.556	6.362	6.532	608,321	+0.19(+2.99%)
Sep 15, 2005	6.299	6.386	6.255	6.342	231,406	+0.01(+0.23%)
Sep 14, 2005	6.532	6.532	6.245	6.328	627,080	-0.17(-2.62%)
Sep 13, 2005	6.683	6.683	6.483	6.498	320,476	-0.15(-2.27%)
Sep 12, 2005	6.508	6.663	6.391	6.649	262,094	+0.10(+1.56%)
Sep 09, 2005	6.396	6.547	6.367	6.547	438,094	+0.12(+1.82%)
Sep 08, 2005	6.537	6.561	6.357	6.430	324,632	-0.18(-2.72%)
Sep 07, 2005	6.445	6.649	6.415	6.610	521,675	+0.15(+2.33%)
Sep 06, 2005	6.104	6.493	6.012	6.459	749,615	+0.35(+5.65%)
Sep 02, 2005	6.080	6.114	5.948	6.114	522,487	+0.03(+0.48%)
Sep 01, 2005	5.934	6.099	5.934	6.085	585,291	+0.15(+2.54%)
Aug 31, 2005	5.827	5.939	5.783	5.934	655,286	+0.11(+1.92%)
Aug 30, 2005	5.759	5.851	5.754	5.822	721,843	-0.04(-0.75%)
Aug 29, 2005	5.841	5.875	5.780	5.866	412,526	-0.00(-0.08%)
Aug 26, 2005	5.890	5.982	5.817	5.871	760,750	-0.10(-1.71%)
Aug 25, 2005	5.905	6.007	5.871	5.973	749,952	+0.04(+0.66%)
Aug 24, 2005	5.895	5.997	5.837	5.934	771,991	+0.00(+0.00%)
Aug 23, 2005	5.982	6.051	5.880	5.934	416,076	-0.07(-1.21%)
Aug 22, 2005	5.788	6.041	5.788	6.007	477,469	+0.19(+3.26%)
Aug 19, 2005	5.822	5.837	5.720	5.817	410,346	-0.02(-0.33%)
Aug 18, 2005	5.749	5.919	5.749	5.837	231,040	+0.07(+1.27%)
Aug 17, 2005	5.720	5.832	5.666	5.764	334,239	+0.00(+0.00%)
Aug 16, 2005	5.914	5.944	5.715	5.764	466,434	-0.17(-2.79%)
Aug 15, 2005	5.744	5.992	5.676	5.929	526,607	+0.16(+2.70%)
Aug 12, 2005	5.773	5.837	5.409	5.773	1,455,329	+0.00(+0.00%)
Aug 11, 2005	5.739	5.875	5.642	5.773	414,386	+0.03(+0.59%)
Aug 10, 2005	5.593	5.861	5.589	5.739	961,720	+0.08(+1.46%)
Aug 09, 2005	5.389	5.696	5.389	5.657	545,763	+0.25(+4.68%)
Aug 08, 2005	5.516	5.613	5.394	5.404	899,117	-0.13(-2.29%)
Aug 05, 2005	5.506	5.579	5.365	5.530	666,446	+0.03(+0.53%)
Aug 04, 2005	5.433	5.564	5.297	5.501	827,609	+0.04(+0.71%)
Aug 03, 2005	5.302	5.472	5.292	5.462	591,482	+0.11(+2.09%)
Aug 02, 2005	5.326	5.433	5.306	5.350	734,941	-0.10(-1.79%)
Aug 01, 2005	5.452	5.569	5.399	5.447	706,597	+0.00(+0.00%)
Jul 29, 2005	5.399	5.574	5.277	5.447	1,152,159	+0.05(+0.99%)
Jul 28, 2005	5.409	5.428	5.263	5.394	2,904,059	-0.04(-0.72%)
Jul 27, 2005	5.788	6.007	5.350	5.433	4,996,672	-0.89(-14.14%)
Jul 26, 2005	6.732	6.741	6.226	6.328	1,124,270	-0.36(-5.31%)
Jul 25, 2005	6.727	6.868	6.629	6.683	441,357	-0.02(-0.36%)
Jul 22, 2005	6.921	6.931	6.566	6.707	1,455,810	-0.26(-3.77%)
Jul 21, 2005	7.043	7.101	6.707	6.970	629,668	-0.03(-0.49%)
Jul 20, 2005	6.994	7.033	6.809	7.004	638,028	+0.02(+0.28%)
Jul 19, 2005	6.848	7.004	6.756	6.984	764,651	+0.13(+1.84%)
Jul 18, 2005	6.975	7.121	6.639	6.858	1,113,293	-0.05(-0.70%)
Jul 15, 2005	6.693	7.213	6.693	6.907	1,975,735	+0.17(+2.45%)
Jul 14, 2005	6.712	6.824	6.566	6.741	1,188,945	+0.05(+0.80%)
Jul 13, 2005	6.094	6.693	6.094	6.688	2,211,602	+0.63(+10.35%)
Jul 12, 2005	5.783	6.070	5.764	6.060	1,341,194	+0.27(+4.71%)
Jul 11, 2005	5.837	5.871	5.710	5.788	526,882	+0.00(+0.00%)
Jul 08, 2005	5.739	5.807	5.613	5.788	1,693,658	+0.00(+0.00%)
Jul 07, 2005	5.793	5.861	5.642	5.788	640,431	-0.08(-1.33%)
Jul 06, 2005	5.963	6.026	5.851	5.866	396,978	-0.11(-1.79%)
Jul 05, 2005	6.021	6.021	5.817	5.973	461,983	-0.01(-0.16%)
Jul 01, 2005	5.914	6.007	5.788	5.982	569,717	+0.11(+1.91%)
Jun 30, 2005	5.997	6.016	5.807	5.871	603,070	-0.10(-1.71%)
Jun 29, 2005	6.085	6.143	5.924	5.973	607,909	-0.08(-1.37%)
Jun 28, 2005	5.671	6.055	5.652	6.055	755,703	+0.38(+6.78%)
Jun 27, 2005	6.017	6.051	5.642	5.671	517,715	-0.32(-5.28%)
Jun 24, 2005	5.603	5.987	5.603	5.987	1,513,238	+0.28(+4.94%)
Jun 23, 2005	6.065	6.143	5.691	5.705	547,991	-0.37(-6.16%)
Jun 22, 2005	6.240	6.274	5.924	6.080	631,560	-0.15(-2.34%)
Jun 21, 2005	6.226	6.299	6.162	6.226	605,006	+0.07(+1.19%)
Jun 20, 2005	6.089	6.177	5.944	6.153	578,122	+0.07(+1.12%)
Jun 17, 2005	5.875	6.099	5.866	6.085	1,113,311	+0.18(+2.96%)
Jun 16, 2005	5.944	5.944	5.827	5.910	1,537,742	-0.02(-0.41%)
Jun 15, 2005	5.773	6.080	5.725	5.934	1,755,511	+0.18(+3.04%)
Jun 14, 2005	5.598	5.871	5.520	5.759	599,552	+0.21(+3.86%)
Jun 13, 2005	5.545	5.710	5.496	5.545	616,594	-0.12(-2.15%)
Jun 10, 2005	5.652	5.861	5.496	5.666	1,062,966	-0.23(-3.88%)
Jun 09, 2005	5.156	5.944	5.112	5.895	1,988,335	+0.74(+14.34%)
Jun 08, 2005	5.170	5.238	5.059	5.156	620,270	+0.04(+0.76%)
Jun 07, 2005	5.122	5.258	5.078	5.117	542,658	+0.03(+0.57%)
Jun 06, 2005	5.102	5.131	5.010	5.088	279,852	+0.01(+0.19%)
Jun 03, 2005	5.068	5.180	4.971	5.078	384,338	-0.12(-2.34%)
Jun 02, 2005	5.170	5.229	5.112	5.199	218,735	-0.03(-0.56%)

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.