Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.49	30.77	30.08	30.50	1,780,155	+0.01(+0.02%)
May 30, 2006	31.08	31.24	30.49	30.49	916,996	-0.78(-2.48%)
May 26, 2006	31.38	31.47	30.87	31.27	869,840	-0.03(-0.11%)
May 25, 2006	31.20	31.57	30.98	31.30	849,308	+0.14(+0.44%)
May 24, 2006	31.05	31.37	30.04	31.17	2,244,296	+0.12(+0.38%)
May 23, 2006	31.51	32.06	30.99	31.05	2,166,191	-0.09(-0.29%)
May 22, 2006	30.14	31.51	29.39	31.14	2,618,338	+0.62(+2.02%)
May 19, 2006	30.90	31.24	30.11	30.52	2,751,031	-0.35(-1.12%)
May 18, 2006	31.65	31.75	30.82	30.87	1,434,477	-0.78(-2.47%)
May 17, 2006	32.22	32.43	31.46	31.65	1,605,400	-0.52(-1.61%)
May 16, 2006	31.98	32.23	31.64	32.17	2,017,144	-0.17(-0.54%)
May 15, 2006	32.57	32.62	31.77	32.34	1,772,732	-0.35(-1.06%)
May 12, 2006	33.91	33.91	32.62	32.69	2,830,472	-1.15(-3.40%)
May 11, 2006	34.12	34.46	33.80	33.84	1,779,267	-0.44(-1.27%)
May 10, 2006	34.30	34.59	34.08	34.28	1,066,920	-0.08(-0.24%)
May 09, 2006	34.46	34.46	34.01	34.36	1,622,130	-0.06(-0.18%)
May 08, 2006	33.88	34.62	33.77	34.42	1,857,375	+0.72(+2.14%)
May 05, 2006	33.87	33.92	33.37	33.70	1,470,872	+0.29(+0.87%)
May 04, 2006	32.22	34.06	32.11	33.41	2,563,885	+1.49(+4.66%)
May 03, 2006	31.96	32.18	31.63	31.92	1,104,421	-0.15(-0.45%)
May 02, 2006	31.42	32.20	31.01	32.07	1,739,983	+0.76(+2.43%)
May 01, 2006	30.87	31.91	30.74	31.30	1,896,346	+0.59(+1.92%)
Apr 28, 2006	31.33	31.38	30.44	30.72	2,760,854	-0.58(-1.86%)
Apr 27, 2006	31.62	31.91	30.36	31.30	3,825,129	-0.48(-1.53%)
Apr 26, 2006	33.96	34.46	31.71	31.78	4,331,602	-2.87(-8.29%)
Apr 25, 2006	34.04	34.75	33.65	34.66	2,026,418	+0.94(+2.79%)
Apr 24, 2006	34.49	34.63	33.32	33.71	2,144,092	-0.03(-0.08%)
Apr 21, 2006	34.34	34.49	33.23	33.74	2,172,749	-0.74(-2.15%)
Apr 20, 2006	34.31	34.75	34.21	34.48	1,358,800	+0.28(+0.81%)
Apr 19, 2006	33.76	34.21	33.64	34.21	2,419,578	+0.43(+1.27%)
Apr 18, 2006	34.00	34.11	33.64	33.78	3,716,628	-0.22(-0.65%)
Apr 17, 2006	34.79	35.07	33.18	34.00	3,502,624	-1.62(-4.55%)
Apr 13, 2006	35.76	35.99	35.10	35.62	1,848,725	-0.74(-2.04%)
Apr 12, 2006	36.28	36.59	36.02	36.36	894,172	+0.08(+0.23%)
Apr 11, 2006	36.62	36.80	36.02	36.28	1,325,848	+0.07(+0.19%)
Apr 10, 2006	36.31	36.36	35.90	36.21	2,413,069	-0.01(-0.02%)
Apr 07, 2006	36.28	36.66	35.87	36.21	1,573,314	+0.09(+0.25%)
Apr 06, 2006	35.65	36.22	35.25	36.12	1,535,201	+0.50(+1.40%)
Apr 05, 2006	34.60	35.77	34.37	35.63	1,352,448	+0.92(+2.65%)
Apr 04, 2006	34.64	34.91	34.25	34.70	1,784,334	+0.51(+1.48%)
Apr 03, 2006	34.26	34.63	34.00	34.20	1,083,107	+0.20(+0.59%)
Mar 31, 2006	34.26	34.28	33.63	34.00	1,544,952	-0.26(-0.77%)
Mar 30, 2006	34.47	34.68	33.97	34.26	1,070,237	-0.09(-0.26%)
Mar 29, 2006	34.40	34.69	34.03	34.35	1,443,686	+0.14(+0.40%)
Mar 28, 2006	34.05	34.93	33.83	34.21	3,318,888	+0.02(+0.06%)
Mar 27, 2006	32.65	34.23	32.55	34.19	2,846,759	+1.62(+4.98%)
Mar 24, 2006	32.65	32.94	32.47	32.57	1,425,873	+0.04(+0.13%)
Mar 23, 2006	32.36	32.80	32.11	32.53	1,528,208	-0.23(-0.70%)
Mar 22, 2006	31.63	33.07	31.52	32.76	1,896,255	+1.02(+3.21%)
Mar 21, 2006	31.64	32.14	31.26	31.74	1,405,513	+0.07(+0.22%)
Mar 20, 2006	31.33	31.90	31.17	31.67	845,621	+0.30(+0.97%)
Mar 17, 2006	31.55	31.61	30.81	31.37	1,663,636	-0.12(-0.37%)
Mar 16, 2006	31.99	32.20	31.44	31.48	753,403	-0.55(-1.73%)
Mar 15, 2006	31.78	32.14	31.57	32.04	823,133	+0.29(+0.92%)
Mar 14, 2006	30.85	31.83	30.76	31.75	964,036	+0.87(+2.80%)
Mar 13, 2006	30.92	31.30	30.85	30.88	654,143	-0.18(-0.58%)
Mar 10, 2006	30.42	31.28	30.13	31.06	985,055	+0.53(+1.75%)
Mar 09, 2006	30.62	31.15	30.42	30.53	855,542	+0.00(+0.00%)
Mar 08, 2006	30.56	30.81	29.87	30.53	1,616,427	-0.33(-1.05%)
Mar 07, 2006	30.78	31.10	30.65	30.85	738,528	-0.27(-0.87%)
Mar 06, 2006	31.35	31.40	30.72	31.12	880,345	-0.23(-0.73%)
Mar 03, 2006	31.38	32.11	31.10	31.35	991,374	-0.16(-0.51%)
Mar 02, 2006	31.71	31.91	31.33	31.51	1,183,120	-0.21(-0.68%)
Mar 01, 2006	31.24	31.97	31.03	31.73	1,718,098	+0.69(+2.21%)
Feb 28, 2006	31.41	31.43	30.69	31.04	1,342,604	-0.37(-1.17%)
Feb 27, 2006	30.82	31.77	30.65	31.41	1,482,368	+0.75(+2.46%)
Feb 24, 2006	30.57	30.82	30.36	30.65	924,834	+0.01(+0.02%)
Feb 23, 2006	30.45	30.83	30.05	30.65	1,622,714	+0.16(+0.52%)
Feb 22, 2006	29.61	30.55	29.40	30.49	1,504,931	+1.07(+3.63%)
Feb 21, 2006	29.82	29.84	29.12	29.42	1,502,325	-0.44(-1.48%)
Feb 17, 2006	29.61	29.99	29.41	29.86	1,105,798	+0.20(+0.68%)
Feb 16, 2006	29.75	29.98	29.24	29.66	1,736,417	-0.08(-0.28%)
Feb 15, 2006	29.43	30.06	29.09	29.75	1,754,789	+0.19(+0.63%)
Feb 14, 2006	28.81	29.70	28.30	29.56	1,781,979	+0.73(+2.55%)
Feb 13, 2006	29.14	29.16	28.67	28.82	811,370	-0.24(-0.81%)
Feb 10, 2006	29.02	29.13	28.31	29.06	1,274,617	+0.01(+0.05%)
Feb 09, 2006	29.17	30.00	28.88	29.05	1,994,272	-0.05(-0.17%)
Feb 08, 2006	29.21	29.30	27.70	29.10	2,102,898	+0.90(+3.19%)
Feb 07, 2006	28.14	28.81	28.05	28.19	1,838,228	+0.20(+0.72%)
Feb 06, 2006	27.57	28.17	27.26	27.99	1,024,874	+0.56(+2.04%)
Feb 03, 2006	27.41	27.71	26.76	27.43	886,242	-0.03(-0.10%)
Feb 02, 2006	27.40	27.79	27.34	27.46	896,660	-0.07(-0.25%)
Feb 01, 2006	27.80	28.12	27.47	27.53	1,187,799	-0.49(-1.75%)
Jan 31, 2006	27.92	28.15	27.41	28.02	1,039,697	+0.02(+0.07%)
Jan 30, 2006	28.15	28.60	27.94	28.00	1,237,817	-0.01(-0.02%)
Jan 27, 2006	27.95	28.19	27.65	28.01	1,326,437	+0.03(+0.12%)
Jan 26, 2006	27.24	27.98	27.01	27.97	1,807,726	+1.07(+3.96%)
Jan 25, 2006	27.16	27.34	26.84	26.91	1,225,759	-0.14(-0.51%)
Jan 24, 2006	25.63	27.07	25.58	27.05	1,484,913	+1.42(+5.54%)
Jan 23, 2006	25.63	25.81	25.11	25.63	833,486	+0.12(+0.46%)
Jan 20, 2006	26.13	26.52	25.42	25.51	1,812,707	-0.78(-2.98%)
Jan 19, 2006	25.51	26.31	25.49	26.29	1,423,095	+0.68(+2.65%)
Jan 18, 2006	25.17	25.85	24.79	25.61	1,352,681	+0.45(+1.79%)
Jan 17, 2006	25.31	25.31	24.70	25.16	1,247,126	-0.15(-0.57%)
Jan 13, 2006	25.31	25.69	25.23	25.31	668,779	+0.04(+0.16%)
Jan 12, 2006	25.18	25.54	25.04	25.27	563,837	-0.07(-0.27%)
Jan 11, 2006	25.52	25.73	25.19	25.33	957,455	-0.23(-0.89%)
Jan 10, 2006	25.69	25.72	25.29	25.56	1,261,100	-0.28(-1.10%)
Jan 09, 2006	25.45	25.97	25.28	25.85	1,425,173	-0.53(-2.00%)
Jan 06, 2006	26.44	26.86	26.08	26.37	966,944	-0.09(-0.34%)
Jan 05, 2006	26.29	26.50	25.84	26.46	917,541	+0.10(+0.39%)
Jan 04, 2006	25.97	26.71	25.83	26.36	1,139,597	+0.53(+2.04%)
Jan 03, 2006	25.78	25.94	24.62	25.83	1,955,002	+0.19(+0.73%)
Dec 30, 2005	26.25	26.37	25.63	25.65	803,331	-0.78(-2.96%)
Dec 29, 2005	26.27	26.68	26.01	26.43	802,007	+0.30(+1.17%)
Dec 28, 2005	25.87	26.54	25.87	26.12	965,093	+0.22(+0.86%)
Dec 27, 2005	26.60	26.63	25.67	25.90	797,025	-0.55(-2.07%)
Dec 23, 2005	26.32	26.59	26.27	26.45	728,238	+0.24(+0.92%)
Dec 22, 2005	25.83	26.26	25.75	26.21	1,042,706	+0.55(+2.13%)
Dec 21, 2005	25.09	25.90	24.97	25.66	1,685,767	+0.75(+3.00%)
Dec 20, 2005	25.08	25.27	24.89	24.91	746,047	-0.17(-0.69%)
Dec 19, 2005	25.49	25.72	25.04	25.09	1,159,444	-0.40(-1.58%)
Dec 16, 2005	25.96	26.23	25.49	25.49	2,276,254	-0.53(-2.05%)
Dec 15, 2005	25.76	26.23	25.47	26.02	915,914	+0.38(+1.49%)
Dec 14, 2005	26.13	26.27	25.56	25.64	1,603,673	-0.49(-1.88%)
Dec 13, 2005	25.85	26.46	25.37	26.13	1,970,560	-0.25(-0.95%)
Dec 12, 2005	26.75	27.04	26.21	26.38	1,094,514	-0.39(-1.47%)
Dec 09, 2005	26.70	26.99	26.55	26.77	796,404	+0.00(+0.00%)
Dec 08, 2005	27.08	27.47	26.51	26.77	1,123,806	-0.13(-0.49%)
Dec 07, 2005	27.63	27.70	26.75	26.91	1,449,368	-0.66(-2.41%)
Dec 06, 2005	27.70	28.40	27.55	27.57	1,170,064	+0.11(+0.40%)
Dec 05, 2005	27.70	27.84	27.17	27.46	1,504,807	-0.17(-0.63%)
Dec 02, 2005	28.13	28.14	27.37	27.63	2,098,933	-0.71(-2.52%)
Dec 01, 2005	28.33	28.53	28.21	28.35	1,701,595	+0.30(+1.06%)
Nov 30, 2005	28.43	28.46	27.96	28.05	958,575	-0.33(-1.15%)
Nov 29, 2005	28.42	28.73	28.33	28.37	1,168,278	+0.17(+0.61%)
Nov 28, 2005	28.74	28.80	28.13	28.20	1,171,869	-0.53(-1.83%)
Nov 25, 2005	28.71	28.79	28.46	28.73	214,365	+0.06(+0.19%)
Nov 23, 2005	28.60	28.88	28.35	28.67	1,465,154	+0.10(+0.36%)
Nov 22, 2005	28.40	28.68	28.09	28.57	1,812,346	+0.07(+0.24%)
Nov 21, 2005	27.79	28.52	27.75	28.50	1,730,498	+0.82(+2.95%)
Nov 18, 2005	27.05	27.76	27.05	27.68	2,396,144	+0.67(+2.49%)
Nov 17, 2005	26.37	27.07	26.19	27.01	1,460,867	+0.82(+3.15%)
Nov 16, 2005	26.30	26.46	26.00	26.19	1,482,478	+0.00(+0.00%)
Nov 15, 2005	26.73	26.77	25.99	26.19	2,576,042	-0.54(-2.02%)
Nov 14, 2005	27.21	27.36	26.53	26.73	2,602,171	-0.77(-2.80%)
Nov 11, 2005	27.11	27.67	26.98	27.50	1,188,173	+0.56(+2.08%)
Nov 10, 2005	26.30	26.93	26.04	26.93	1,232,789	+0.64(+2.42%)
Nov 09, 2005	25.78	26.30	25.61	26.30	1,645,019	+0.66(+2.57%)
Nov 08, 2005	25.57	25.70	25.23	25.64	1,149,333	+0.07(+0.27%)
Nov 07, 2005	25.06	25.63	25.06	25.57	1,550,444	+0.53(+2.13%)
Nov 04, 2005	25.69	25.85	24.73	25.04	2,500,810	-0.77(-2.98%)
Nov 03, 2005	25.38	26.29	25.26	25.81	2,417,065	+0.37(+1.44%)
Nov 02, 2005	24.86	25.63	24.74	25.44	2,255,494	+0.64(+2.57%)
Nov 01, 2005	24.31	24.93	24.31	24.80	2,092,190	+0.38(+1.56%)
Oct 31, 2005	23.80	24.57	23.71	24.42	1,397,248	+0.53(+2.23%)
Oct 28, 2005	23.06	24.06	22.79	23.89	2,043,531	+1.24(+5.47%)
Oct 27, 2005	23.16	23.16	22.49	22.65	815,362	-0.51(-2.18%)
Oct 26, 2005	23.03	23.49	22.74	23.15	1,673,030	+0.36(+1.58%)
Oct 25, 2005	22.02	22.83	22.02	22.79	1,534,706	+0.66(+2.97%)
Oct 24, 2005	21.48	22.24	21.29	22.13	1,190,628	+0.90(+4.24%)
Oct 21, 2005	21.39	21.58	21.13	21.23	2,433,380	+0.18(+0.86%)
Oct 20, 2005	21.28	21.60	20.88	21.05	2,065,334	-0.21(-0.98%)
Oct 19, 2005	21.89	21.89	20.92	21.26	2,250,007	+10.46(+96.89%)
Oct 14, 2005	10.82	10.85	10.61	10.80	1,997,535	-0.01(-0.10%)
Oct 13, 2005	11.07	11.07	10.74	10.81	2,392,568	-0.24(-2.15%)
Oct 12, 2005	11.19	11.36	10.97	11.05	2,690,259	-0.12(-1.04%)
Oct 11, 2005	10.92	11.21	10.83	11.16	1,951,937	+0.26(+2.37%)
Oct 10, 2005	10.91	10.97	10.83	10.90	1,367,403	+0.06(+0.53%)
Oct 07, 2005	10.83	10.94	10.69	10.85	888,570	+0.08(+0.74%)
Oct 06, 2005	10.87	11.06	10.67	10.77	1,684,388	-0.10(-0.89%)
Oct 05, 2005	11.06	11.09	10.81	10.86	1,195,829	-0.20(-1.77%)
Oct 04, 2005	11.17	11.27	11.06	11.06	923,217	-0.10(-0.90%)
Oct 03, 2005	11.14	11.28	11.05	11.16	1,868,420	+0.06(+0.52%)
Sep 30, 2005	10.91	11.14	10.81	11.10	2,098,933	+0.21(+1.89%)
Sep 29, 2005	10.57	10.90	10.54	10.90	2,003,894	+0.32(+3.06%)
Sep 28, 2005	10.65	10.65	10.51	10.57	1,132,012	+0.01(+0.08%)
Sep 27, 2005	10.49	10.63	10.41	10.57	1,675,057	+0.11(+1.04%)
Sep 26, 2005	10.55	10.59	10.36	10.46	1,074,482	-0.01(-0.10%)
Sep 23, 2005	10.47	10.58	10.41	10.47	1,132,766	-0.11(-1.05%)
Sep 22, 2005	10.58	10.62	10.32	10.58	2,056,457	-0.04(-0.34%)
Sep 21, 2005	10.60	10.73	10.50	10.61	1,209,806	+0.05(+0.49%)
Sep 20, 2005	10.62	10.68	10.52	10.56	1,744,344	-0.03(-0.33%)
Sep 19, 2005	10.56	10.63	10.53	10.60	1,014,725	-0.02(-0.20%)
Sep 16, 2005	10.67	10.70	10.46	10.62	3,324,948	-0.08(-0.79%)
Sep 15, 2005	10.77	10.79	10.58	10.70	1,990,431	-0.05(-0.45%)
Sep 14, 2005	10.73	10.82	10.67	10.75	1,046,239	+0.03(+0.24%)
Sep 13, 2005	10.76	10.80	10.65	10.72	1,086,683	-0.04(-0.42%)
Sep 12, 2005	10.72	10.86	10.67	10.77	1,004,248	+0.04(+0.42%)
Sep 09, 2005	10.66	10.78	10.60	10.72	1,417,688	+0.02(+0.15%)
Sep 08, 2005	10.59	10.74	10.58	10.71	2,485,958	-0.23(-2.09%)
Sep 07, 2005	10.87	10.94	10.77	10.94	1,017,289	+0.09(+0.81%)
Sep 06, 2005	10.82	10.94	10.73	10.85	1,283,519	+0.10(+0.89%)
Sep 02, 2005	10.92	10.97	10.73	10.75	960,770	-0.11(-1.05%)
Sep 01, 2005	10.70	10.94	10.65	10.87	2,704,415	+0.18(+1.65%)
Aug 31, 2005	10.44	10.69	10.34	10.69	1,506,801	+0.22(+2.13%)
Aug 30, 2005	10.51	10.54	10.35	10.47	1,167,713	-0.08(-0.75%)
Aug 29, 2005	10.44	10.57	10.35	10.55	1,070,092	+0.11(+1.05%)
Aug 26, 2005	10.57	10.57	10.36	10.44	2,368,036	-0.13(-1.20%)
Aug 25, 2005	10.44	10.58	10.42	10.57	1,651,739	+0.14(+1.31%)
Aug 24, 2005	10.30	10.56	10.25	10.43	2,319,319	+0.14(+1.38%)
Aug 23, 2005	10.38	10.38	10.26	10.29	1,912,553	-0.09(-0.83%)
Aug 22, 2005	10.28	10.39	10.23	10.37	1,624,923	+0.16(+1.54%)
Aug 19, 2005	10.22	10.29	10.19	10.22	1,040,192	+0.01(+0.10%)
Aug 18, 2005	10.12	10.27	10.05	10.21	1,072,922	+0.05(+0.53%)
Aug 17, 2005	10.11	10.19	10.04	10.15	1,467,920	+0.06(+0.57%)
Aug 16, 2005	10.25	10.25	10.06	10.09	1,139,341	-0.17(-1.67%)
Aug 15, 2005	10.22	10.29	10.13	10.27	1,334,962	+0.04(+0.41%)
Aug 12, 2005	10.21	10.30	10.11	10.22	1,684,261	-0.01(-0.14%)
Aug 11, 2005	10.28	10.38	10.18	10.24	1,830,188	+0.02(+0.24%)
Aug 10, 2005	10.27	10.39	10.16	10.21	1,597,379	-0.04(-0.42%)
Aug 09, 2005	10.34	10.36	10.21	10.26	1,410,301	-0.08(-0.77%)
Aug 08, 2005	10.37	10.40	10.29	10.34	1,778,893	-0.01(-0.07%)
Aug 05, 2005	10.41	10.46	10.30	10.34	1,568,802	-0.09(-0.83%)
Aug 04, 2005	10.61	10.64	10.37	10.43	2,132,480	-0.23(-2.19%)
Aug 03, 2005	10.78	10.80	10.58	10.66	1,662,033	-0.12(-1.16%)
Aug 02, 2005	10.82	10.86	10.73	10.79	1,632,474	-0.06(-0.54%)
Aug 01, 2005	10.84	10.92	10.72	10.85	2,039,815	+0.01(+0.13%)
Jul 29, 2005	10.82	10.88	10.67	10.83	2,525,009	+0.01(+0.10%)
Jul 28, 2005	10.73	10.83	10.67	10.82	1,755,158	+0.09(+0.81%)
Jul 27, 2005	10.67	10.99	10.57	10.74	6,706,757	+0.37(+3.52%)
Jul 26, 2005	10.33	10.50	10.28	10.37	2,370,701	+0.10(+0.94%)
Jul 25, 2005	10.42	10.48	10.25	10.27	1,514,725	-0.16(-1.57%)
Jul 22, 2005	10.40	10.51	10.30	10.44	1,253,581	+0.06(+0.53%)
Jul 21, 2005	10.43	10.43	10.23	10.38	2,902,860	-0.02(-0.20%)
Jul 20, 2005	10.26	10.43	10.24	10.40	1,660,890	+0.14(+1.33%)
Jul 19, 2005	10.35	10.38	10.20	10.27	1,335,181	-0.09(-0.85%)
Jul 18, 2005	10.42	10.44	10.34	10.36	1,105,647	-0.06(-0.62%)
Jul 15, 2005	10.38	10.43	10.33	10.42	1,641,891	+0.04(+0.37%)
Jul 14, 2005	10.34	10.42	10.27	10.38	1,209,823	+0.07(+0.69%)
Jul 13, 2005	10.34	10.36	10.27	10.31	1,091,118	-0.02(-0.15%)
Jul 12, 2005	10.25	10.39	10.19	10.33	2,177,304	+0.03(+0.32%)
Jul 11, 2005	10.03	10.29	9.989	10.29	2,653,769	+0.26(+2.57%)
Jul 08, 2005	9.926	10.07	9.828	10.04	2,726,784	-0.04(-0.41%)
Jul 07, 2005	10.05	10.12	9.952	10.08	1,246,827	-0.03(-0.33%)
Jul 06, 2005	10.20	10.21	10.07	10.11	1,042,806	-0.07(-0.65%)
Jul 05, 2005	10.13	10.22	9.940	10.18	973,179	+0.09(+0.86%)
Jul 01, 2005	10.10	10.13	9.977	10.09	951,809	+0.01(+0.12%)
Jun 30, 2005	10.15	10.19	10.07	10.08	1,678,009	-0.06(-0.55%)
Jun 29, 2005	9.970	10.17	9.963	10.13	1,746,894	+0.14(+1.40%)
Jun 28, 2005	9.890	10.02	9.852	9.992	1,835,958	+0.13(+1.35%)
Jun 27, 2005	9.710	9.878	9.705	9.859	1,693,167	+0.12(+1.23%)
Jun 24, 2005	9.814	9.914	9.691	9.739	1,749,750	-0.07(-0.72%)
Jun 23, 2005	9.869	9.956	9.750	9.810	1,778,688	-0.20(-1.99%)
Jun 22, 2005	10.00	10.08	9.914	10.01	943,611	+0.02(+0.24%)
Jun 21, 2005	9.999	10.05	9.902	9.985	686,749	-0.00(-0.03%)
Jun 20, 2005	10.02	10.04	9.930	9.989	1,518,026	-0.03(-0.35%)
Jun 17, 2005	9.916	10.05	9.850	10.02	2,962,507	+0.15(+1.47%)
Jun 16, 2005	9.663	9.880	9.651	9.878	1,312,781	+0.20(+2.06%)
Jun 15, 2005	9.644	9.684	9.521	9.679	1,164,309	+0.07(+0.74%)
Jun 14, 2005	9.580	9.630	9.571	9.608	1,611,960	+0.03(+0.27%)
Jun 13, 2005	9.545	9.696	9.457	9.582	1,136,910	+0.06(+0.64%)
Jun 10, 2005	9.623	9.625	9.492	9.521	1,074,300	-0.08(-0.87%)
Jun 09, 2005	9.589	9.644	9.518	9.604	1,492,850	-0.01(-0.07%)
Jun 08, 2005	9.803	9.803	9.587	9.611	1,591,875	-0.18(-1.84%)
Jun 07, 2005	9.914	9.987	9.783	9.791	1,206,629	-0.11(-1.10%)
Jun 06, 2005	9.871	9.928	9.862	9.900	803,996	+0.03(+0.32%)
Jun 03, 2005	9.947	9.968	9.857	9.869	1,160,442	-0.06(-0.56%)
Jun 02, 2005	9.985	10.03	9.909	9.925	1,254,286	-0.08(-0.76%)

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.