Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	10.95	10.96	10.36	10.68	78,794,624	-0.24(-2.21%)
Aug 30, 2006	10.50	10.95	10.37	10.92	74,727,912	+0.49(+4.71%)
Aug 29, 2006	9.975	10.53	9.844	10.43	69,629,984	+0.53(+5.35%)
Aug 28, 2006	9.971	10.04	9.840	9.898	46,571,176	+0.19(+1.94%)
Aug 25, 2006	9.844	9.898	9.691	9.709	37,342,144	-0.18(-1.87%)
Aug 24, 2006	10.13	10.19	9.833	9.894	54,382,720	-0.47(-4.52%)
Aug 23, 2006	10.53	10.66	10.27	10.36	31,490,192	-0.16(-1.53%)
Aug 22, 2006	10.30	10.71	10.26	10.52	54,041,032	+0.26(+2.54%)
Aug 21, 2006	10.40	10.44	10.21	10.26	36,574,844	-0.20(-1.87%)
Aug 18, 2006	10.62	10.64	10.33	10.46	48,153,356	-0.16(-1.52%)
Aug 17, 2006	9.921	10.65	9.879	10.62	95,130,184	+0.71(+7.16%)
Aug 16, 2006	9.625	9.948	9.595	9.909	55,033,680	+0.34(+3.57%)
Aug 15, 2006	9.437	9.583	9.123	9.568	58,893,244	+0.28(+3.02%)
Aug 14, 2006	9.433	9.529	9.288	9.288	32,988,732	+0.00(+0.00%)
Aug 11, 2006	9.591	9.595	9.219	9.288	39,741,148	-0.25(-2.58%)
Aug 10, 2006	9.403	9.575	9.380	9.533	23,379,908	+0.10(+1.02%)
Aug 09, 2006	9.787	9.833	9.407	9.437	47,768,836	-0.21(-2.23%)
Aug 08, 2006	9.276	9.698	9.253	9.652	65,627,416	+0.40(+4.27%)
Aug 07, 2006	9.288	9.353	9.165	9.257	26,354,684	-0.03(-0.33%)
Aug 04, 2006	9.422	9.702	9.222	9.288	51,984,228	+0.05(+0.54%)
Aug 03, 2006	8.785	9.387	8.762	9.238	58,808,884	+0.41(+4.70%)
Aug 02, 2006	9.096	9.126	8.773	8.823	65,662,108	-0.25(-2.79%)
Aug 01, 2006	9.123	9.195	9.019	9.076	33,268,178	-0.16(-1.74%)
Jul 31, 2006	9.295	9.361	9.080	9.238	56,453,152	-0.14(-1.47%)
Jul 28, 2006	9.134	9.391	8.984	9.376	58,270,676	+0.28(+3.08%)
Jul 27, 2006	9.414	9.526	9.080	9.096	50,809,276	-0.28(-2.99%)
Jul 26, 2006	9.399	9.441	9.222	9.376	52,138,512	-0.09(-0.93%)
Jul 25, 2006	9.798	9.825	9.403	9.464	49,338,740	-0.18(-1.87%)
Jul 24, 2006	9.395	9.683	9.230	9.645	57,658,456	+0.25(+2.66%)
Jul 21, 2006	9.410	9.529	9.334	9.395	55,374,412	-0.07(-0.73%)
Jul 20, 2006	10.44	10.45	9.460	9.464	109,764,064	-0.49(-4.90%)
Jul 19, 2006	9.990	10.27	9.825	9.952	96,890,416	-0.25(-2.48%)
Jul 18, 2006	10.16	10.36	9.882	10.20	42,822,976	+0.01(+0.11%)
Jul 17, 2006	9.813	10.24	9.787	10.19	50,677,272	+0.38(+3.83%)
Jul 14, 2006	10.20	10.25	9.787	9.817	65,814,724	-0.38(-3.76%)
Jul 13, 2006	10.36	10.47	10.20	10.20	36,849,248	-0.25(-2.35%)
Jul 12, 2006	10.60	10.73	10.34	10.45	45,100,180	-0.22(-2.09%)
Jul 11, 2006	10.37	10.72	10.25	10.67	62,873,324	+0.31(+3.04%)
Jul 10, 2006	10.33	10.37	10.22	10.35	41,965,564	+0.14(+1.35%)
Jul 07, 2006	10.26	10.48	10.20	10.22	68,927,040	-0.09(-0.86%)
Jul 06, 2006	10.90	10.91	10.29	10.30	110,997,336	-0.58(-5.32%)
Jul 05, 2006	11.16	11.18	10.88	10.88	33,950,288	-0.32(-2.88%)
Jul 03, 2006	11.30	11.31	11.17	11.21	11,169,390	-0.03(-0.31%)
Jun 30, 2006	11.34	11.38	11.13	11.24	38,050,176	+0.01(+0.10%)
Jun 29, 2006	11.18	11.26	10.91	11.23	50,886,924	+0.20(+1.77%)
Jun 28, 2006	10.88	11.11	10.83	11.03	31,210,372	+0.19(+1.77%)
Jun 27, 2006	11.40	11.43	10.82	10.84	63,559,488	-0.56(-4.95%)
Jun 26, 2006	11.51	11.55	11.36	11.41	26,780,150	-0.11(-0.93%)
Jun 23, 2006	11.61	11.62	11.44	11.51	36,588,244	-0.00(-0.03%)
Jun 22, 2006	11.71	11.82	11.50	11.52	29,252,898	-0.28(-2.37%)
Jun 21, 2006	11.58	11.86	11.55	11.80	37,320,976	+0.22(+1.89%)
Jun 20, 2006	11.54	11.71	11.49	11.58	25,754,232	+0.02(+0.20%)
Jun 19, 2006	11.67	11.82	11.52	11.56	36,551,364	-0.07(-0.56%)
Jun 16, 2006	11.77	11.85	11.55	11.62	36,746,800	-0.17(-1.48%)
Jun 15, 2006	11.79	11.89	11.53	11.80	60,714,224	+0.03(+0.25%)
Jun 14, 2006	11.72	11.92	11.62	11.77	32,182,628	+0.06(+0.49%)
Jun 13, 2006	11.56	11.97	11.56	11.71	48,451,264	+0.15(+1.33%)
Jun 12, 2006	11.79	11.94	11.53	11.56	27,690,202	-0.18(-1.54%)
Jun 09, 2006	11.94	12.05	11.65	11.74	35,811,044	-0.25(-2.05%)
Jun 08, 2006	12.21	12.31	11.62	11.98	58,002,556	-0.26(-2.16%)
Jun 07, 2006	12.10	12.55	12.09	12.25	39,256,788	+0.12(+1.01%)
Jun 06, 2006	12.58	12.64	12.05	12.12	54,619,520	-0.35(-2.80%)
Jun 05, 2006	12.40	12.51	12.30	12.47	33,134,632	-0.05(-0.40%)
Jun 02, 2006	12.63	12.82	12.30	12.52	36,089,460	-0.17(-1.36%)
Jun 01, 2006	12.60	12.70	12.47	12.70	32,666,052	+0.10(+0.82%)
May 31, 2006	12.75	12.79	12.42	12.59	52,806,908	-0.15(-1.20%)
May 30, 2006	13.06	13.09	12.70	12.75	50,122,524	-0.38(-2.89%)
May 26, 2006	13.20	13.28	12.92	13.13	67,247,760	+0.12(+0.94%)
May 25, 2006	12.59	13.05	12.33	13.00	144,837,744	+1.41(+12.19%)
May 24, 2006	11.61	11.76	11.30	11.59	57,143,604	+0.06(+0.50%)
May 23, 2006	11.55	11.81	11.49	11.53	57,690,840	+0.11(+0.94%)
May 22, 2006	11.22	11.46	11.08	11.43	52,821,300	+0.03(+0.24%)
May 19, 2006	11.41	11.52	11.22	11.40	74,974,744	+0.02(+0.20%)
May 18, 2006	11.36	11.51	11.15	11.38	55,136,016	+0.05(+0.44%)
May 17, 2006	11.56	11.69	11.25	11.33	84,097,760	-0.30(-2.54%)
May 16, 2006	12.00	12.14	11.59	11.62	60,220,164	-0.36(-3.04%)
May 15, 2006	12.02	12.22	11.86	11.99	41,681,092	-0.10(-0.83%)
May 12, 2006	12.21	12.41	12.07	12.09	42,458,280	-0.20(-1.66%)
May 11, 2006	12.53	12.58	12.20	12.29	38,987,552	-0.22(-1.75%)
May 10, 2006	12.29	12.56	12.28	12.51	52,374,092	+0.28(+2.29%)
May 09, 2006	12.12	12.47	12.02	12.23	90,293,312	+0.21(+1.72%)
May 08, 2006	12.49	12.66	11.94	12.02	138,087,600	-0.41(-3.30%)
May 05, 2006	13.13	13.16	12.28	12.43	142,124,592	-0.66(-5.04%)
May 04, 2006	13.08	13.34	13.02	13.09	50,031,640	-0.02(-0.18%)
May 03, 2006	13.32	13.43	12.98	13.11	32,307,388	-0.22(-1.64%)
May 02, 2006	13.24	13.36	13.20	13.33	28,306,332	+0.16(+1.22%)
May 01, 2006	13.25	13.33	13.07	13.17	35,656,772	-0.03(-0.26%)
Apr 28, 2006	13.33	13.49	13.19	13.21	39,114,944	-0.12(-0.92%)
Apr 27, 2006	13.06	13.37	12.89	13.33	66,874,956	+0.20(+1.49%)
Apr 26, 2006	13.26	13.32	13.08	13.13	59,347,504	-0.10(-0.75%)
Apr 25, 2006	13.47	13.50	13.13	13.23	56,073,764	-0.19(-1.43%)
Apr 24, 2006	13.35	13.47	13.32	13.42	61,759,468	-0.04(-0.31%)
Apr 21, 2006	14.24	14.25	13.37	13.47	149,397,696	-0.64(-4.57%)
Apr 20, 2006	14.53	14.97	14.08	14.11	123,780,168	-1.37(-8.87%)
Apr 19, 2006	15.22	15.67	15.20	15.49	68,519,664	+0.56(+3.78%)
Apr 18, 2006	14.66	14.96	14.54	14.92	25,952,546	+0.33(+2.23%)
Apr 17, 2006	14.74	14.93	14.43	14.60	18,473,998	-0.21(-1.45%)
Apr 13, 2006	14.79	14.93	14.70	14.81	19,575,406	+0.05(+0.31%)
Apr 12, 2006	14.71	14.86	14.66	14.76	14,646,262	+0.06(+0.39%)
Apr 11, 2006	14.70	14.81	14.58	14.71	23,743,904	+0.09(+0.60%)
Apr 10, 2006	14.70	14.76	14.46	14.62	22,586,226	-0.07(-0.44%)
Apr 07, 2006	14.98	14.99	14.62	14.68	29,154,566	-0.21(-1.39%)
Apr 06, 2006	14.79	15.12	14.71	14.89	27,455,488	+0.10(+0.70%)
Apr 05, 2006	15.09	15.16	14.73	14.79	41,999,096	-0.33(-2.21%)
Apr 04, 2006	15.13	15.18	14.93	15.12	20,385,710	+0.15(+1.03%)
Apr 03, 2006	15.08	15.12	14.94	14.97	20,656,044	+0.00(+0.00%)
Mar 31, 2006	15.15	15.20	14.93	14.97	19,005,584	-0.11(-0.74%)
Mar 30, 2006	15.10	15.21	14.87	15.08	25,507,650	-0.01(-0.08%)
Mar 29, 2006	14.89	15.27	14.84	15.09	38,379,624	+0.17(+1.16%)
Mar 28, 2006	14.22	14.99	14.17	14.92	59,803,000	+0.66(+4.63%)
Mar 27, 2006	14.37	14.43	14.23	14.26	22,275,446	-0.06(-0.40%)
Mar 24, 2006	14.55	14.66	14.25	14.32	31,826,446	-0.02(-0.16%)
Mar 23, 2006	14.55	14.55	14.28	14.34	33,823,692	-0.20(-1.37%)
Mar 22, 2006	14.46	14.78	14.44	14.54	27,836,472	-0.02(-0.11%)
Mar 21, 2006	14.74	15.00	14.51	14.55	22,960,516	-0.18(-1.25%)
Mar 20, 2006	14.72	14.94	14.68	14.74	19,056,914	+0.07(+0.47%)
Mar 17, 2006	14.76	14.82	14.52	14.67	31,000,594	-0.06(-0.39%)
Mar 16, 2006	15.09	15.14	14.72	14.73	34,202,628	-0.29(-1.92%)
Mar 15, 2006	15.09	15.14	14.86	15.01	25,551,934	-0.07(-0.48%)
Mar 14, 2006	14.51	15.09	14.46	15.09	28,450,750	+0.55(+3.78%)
Mar 13, 2006	14.42	14.62	14.26	14.54	28,794,824	+0.01(+0.08%)
Mar 10, 2006	14.41	14.76	14.20	14.53	27,011,866	+0.07(+0.48%)
Mar 09, 2006	14.75	14.89	14.45	14.46	26,996,186	-0.25(-1.72%)
Mar 08, 2006	14.88	14.92	14.18	14.71	60,526,868	-0.23(-1.54%)
Mar 07, 2006	15.17	15.29	14.88	14.94	28,902,662	-0.36(-2.36%)
Mar 06, 2006	15.49	15.57	15.21	15.30	18,518,328	-0.19(-1.24%)
Mar 03, 2006	15.47	15.82	15.42	15.49	32,573,318	+0.06(+0.37%)
Mar 02, 2006	15.27	15.49	15.17	15.44	34,381,480	+0.12(+0.80%)
Mar 01, 2006	15.34	15.47	15.17	15.31	27,656,416	-0.06(-0.40%)
Feb 28, 2006	15.84	15.75	15.04	15.37	53,511,768	-0.47(-2.96%)
Feb 27, 2006	15.83	16.00	15.74	15.84	21,491,626	-0.08(-0.51%)
Feb 24, 2006	15.78	15.93	15.60	15.92	20,458,672	+0.10(+0.63%)
Feb 23, 2006	15.83	16.03	15.71	15.82	22,975,400	-0.05(-0.29%)
Feb 22, 2006	15.76	15.90	15.55	15.87	21,855,322	+0.21(+1.35%)
Feb 21, 2006	15.87	15.96	15.55	15.66	23,184,228	-0.20(-1.23%)
Feb 17, 2006	16.00	16.04	15.80	15.85	21,231,494	-0.18(-1.10%)
Feb 16, 2006	15.60	16.10	15.60	16.03	37,982,796	+0.43(+2.76%)
Feb 15, 2006	15.39	15.70	15.29	15.60	30,588,740	+0.25(+1.62%)
Feb 14, 2006	15.20	15.53	15.17	15.35	31,025,474	+0.17(+1.09%)
Feb 13, 2006	14.99	15.22	14.92	15.19	23,369,102	+0.02(+0.10%)
Feb 10, 2006	15.25	15.31	14.81	15.17	39,480,612	+0.00(+0.00%)
Feb 09, 2006	15.59	15.80	15.13	15.17	35,032,488	-0.37(-2.37%)
Feb 08, 2006	15.36	15.59	15.18	15.54	33,936,396	+0.21(+1.40%)
Feb 07, 2006	15.64	15.65	15.16	15.32	43,452,572	-0.32(-2.06%)
Feb 06, 2006	15.74	15.77	15.59	15.65	25,556,376	+0.07(+0.47%)
Feb 03, 2006	15.74	15.96	15.50	15.57	40,746,152	-0.38(-2.41%)
Feb 02, 2006	16.44	16.45	15.92	15.96	39,576,176	-0.49(-2.99%)
Feb 01, 2006	16.31	16.54	16.28	16.45	31,081,654	-0.09(-0.56%)
Jan 31, 2006	16.50	16.62	16.25	16.54	36,504,672	+0.00(+0.02%)
Jan 30, 2006	16.71	16.98	16.44	16.54	31,089,576	-0.38(-2.22%)
Jan 27, 2006	16.82	17.13	16.78	16.91	24,268,604	+0.01(+0.05%)
Jan 26, 2006	16.93	16.98	16.69	16.91	27,035,996	+0.23(+1.38%)
Jan 25, 2006	17.10	17.17	16.61	16.68	31,516,194	-0.31(-1.85%)
Jan 24, 2006	16.86	17.14	16.81	16.99	29,402,118	+0.22(+1.30%)
Jan 23, 2006	17.29	17.37	16.68	16.77	46,900,208	-0.49(-2.82%)
Jan 20, 2006	17.94	18.02	17.16	17.26	70,317,664	-0.69(-3.85%)
Jan 19, 2006	17.52	18.37	17.44	17.95	120,978,976	+0.89(+5.24%)
Jan 18, 2006	17.04	17.53	17.02	17.06	70,658,680	-0.37(-2.14%)
Jan 17, 2006	17.57	17.71	17.29	17.43	28,236,738	-0.21(-1.22%)
Jan 13, 2006	17.27	17.65	17.27	17.64	25,700,920	+0.43(+2.52%)
Jan 12, 2006	17.34	17.48	17.09	17.21	23,350,358	-0.20(-1.17%)
Jan 11, 2006	17.59	17.61	17.32	17.41	25,141,086	-0.29(-1.65%)
Jan 10, 2006	17.73	17.82	17.50	17.70	25,549,312	-0.18(-0.99%)
Jan 09, 2006	17.87	17.98	17.66	17.88	27,233,858	-0.02(-0.13%)
Jan 06, 2006	17.79	18.01	17.65	17.90	40,229,472	+0.30(+1.68%)
Jan 05, 2006	17.16	17.65	17.16	17.61	39,036,948	+0.53(+3.08%)
Jan 04, 2006	17.16	17.23	16.85	17.08	33,351,054	+0.02(+0.11%)
Jan 03, 2006	16.78	17.17	16.31	17.06	39,609,496	+0.48(+2.87%)
Dec 30, 2005	16.80	16.92	16.59	16.59	22,414,368	-0.20(-1.21%)
Dec 29, 2005	17.00	17.13	16.75	16.79	17,810,376	-0.24(-1.40%)
Dec 28, 2005	16.93	17.12	16.85	17.03	20,861,460	+0.24(+1.42%)
Dec 27, 2005	17.14	17.26	16.68	16.79	21,290,086	-0.33(-1.93%)
Dec 23, 2005	17.00	17.17	17.00	17.12	14,696,952	+0.13(+0.74%)
Dec 22, 2005	17.09	17.11	16.88	16.99	18,276,234	-0.00(-0.02%)
Dec 21, 2005	17.06	17.23	16.87	17.00	25,001,190	+0.06(+0.34%)
Dec 20, 2005	17.18	17.24	16.71	16.94	34,434,544	-0.18(-1.08%)
Dec 19, 2005	17.73	17.84	17.09	17.12	31,773,262	-0.51(-2.87%)
Dec 16, 2005	17.64	17.88	17.52	17.63	49,646,496	-0.03(-0.17%)
Dec 15, 2005	17.38	17.76	17.46	17.66	32,394,116	+0.28(+1.61%)
Dec 14, 2005	17.42	17.46	17.13	17.38	26,755,438	-0.03(-0.15%)
Dec 13, 2005	16.99	17.45	16.97	17.41	32,738,310	+0.36(+2.09%)
Dec 12, 2005	16.61	17.12	16.61	17.05	29,585,186	+0.39(+2.33%)
Dec 09, 2005	16.54	16.78	16.54	16.66	24,593,620	-0.02(-0.12%)
Dec 08, 2005	16.91	17.01	16.56	16.68	42,803,536	-0.33(-1.94%)
Dec 07, 2005	17.18	17.26	16.73	17.01	33,030,106	-0.14(-0.81%)
Dec 06, 2005	17.49	17.51	17.13	17.15	32,597,144	-0.20(-1.13%)
Dec 05, 2005	17.41	17.61	17.21	17.35	36,179,676	+0.00(+0.02%)
Dec 02, 2005	17.27	17.40	16.98	17.34	35,036,056	+0.09(+0.51%)
Dec 01, 2005	17.36	17.64	17.10	17.25	43,772,728	+0.06(+0.33%)
Nov 30, 2005	17.25	17.34	16.99	17.20	35,780,564	+0.12(+0.70%)
Nov 29, 2005	17.61	17.63	17.00	17.08	40,255,936	-0.33(-1.92%)
Nov 28, 2005	17.99	18.24	17.34	17.41	43,013,860	-0.51(-2.87%)
Nov 25, 2005	17.96	18.09	17.80	17.93	11,882,009	+0.03(+0.15%)
Nov 23, 2005	17.93	18.27	17.83	17.90	35,926,484	-0.04(-0.24%)
Nov 22, 2005	17.57	17.99	17.42	17.94	47,427,300	+0.21(+1.21%)
Nov 21, 2005	17.03	17.77	17.01	17.73	62,741,276	+0.58(+3.40%)
Nov 18, 2005	17.00	17.19	16.80	17.14	45,501,584	+0.33(+1.99%)
Nov 17, 2005	16.42	16.85	16.35	16.81	43,491,648	+0.48(+2.96%)
Nov 16, 2005	16.47	16.61	16.30	16.33	43,110,612	-0.20(-1.18%)
Nov 15, 2005	16.77	16.99	16.47	16.52	36,855,196	-0.18(-1.10%)
Nov 14, 2005	16.79	16.86	16.61	16.71	23,265,368	-0.14(-0.82%)
Nov 11, 2005	16.66	16.98	16.62	16.84	36,969,628	+0.22(+1.34%)
Nov 10, 2005	16.15	16.68	16.07	16.62	38,994,400	+0.47(+2.92%)
Nov 09, 2005	16.08	16.51	15.98	16.15	46,056,488	-0.08(-0.52%)
Nov 08, 2005	15.97	16.64	15.91	16.23	69,431,248	+0.17(+1.03%)
Nov 07, 2005	15.87	16.20	15.87	16.07	44,489,672	+0.11(+0.70%)
Nov 04, 2005	15.86	16.11	15.82	15.96	30,730,348	+0.01(+0.07%)
Nov 03, 2005	15.82	16.10	15.70	15.95	58,269,696	+0.18(+1.14%)
Nov 02, 2005	15.35	15.82	15.34	15.77	45,817,888	+0.31(+2.01%)
Nov 01, 2005	15.01	15.62	14.98	15.46	61,225,044	+0.25(+1.67%)
Oct 31, 2005	14.72	15.35	14.72	15.20	55,719,200	+0.45(+3.07%)
Oct 28, 2005	14.76	14.79	14.39	14.75	29,801,328	+0.23(+1.56%)
Oct 27, 2005	14.60	14.92	14.50	14.52	31,021,020	-0.18(-1.20%)
Oct 26, 2005	14.55	14.83	14.50	14.70	40,813,172	+0.11(+0.76%)
Oct 25, 2005	14.97	15.10	14.28	14.59	81,934,200	-0.54(-3.58%)
Oct 24, 2005	15.15	15.16	14.69	15.13	43,715,864	+0.05(+0.33%)
Oct 21, 2005	15.34	15.37	15.06	15.08	53,622,804	+0.05(+0.36%)
Oct 20, 2005	15.61	15.85	14.92	15.03	111,427,936	-1.10(-6.81%)
Oct 19, 2005	15.51	16.15	15.43	16.12	82,305,056	+0.61(+3.93%)
Oct 18, 2005	15.72	15.91	15.47	15.51	36,631,028	-0.16(-1.03%)
Oct 17, 2005	15.22	15.68	15.15	15.67	34,780,552	+0.44(+2.87%)
Oct 14, 2005	15.32	15.35	14.86	15.24	32,297,960	+0.02(+0.15%)
Oct 13, 2005	15.03	15.34	14.90	15.21	34,520,004	+0.08(+0.56%)
Oct 12, 2005	15.55	15.59	15.11	15.13	37,486,568	-0.40(-2.57%)
Oct 11, 2005	15.57	15.71	15.28	15.53	36,183,308	+0.00(+0.00%)
Oct 10, 2005	15.35	15.74	15.29	15.53	32,766,722	+0.21(+1.40%)
Oct 07, 2005	15.24	15.50	15.18	15.31	28,318,042	+0.18(+1.17%)
Oct 06, 2005	15.45	15.50	15.01	15.14	43,382,700	-0.29(-1.87%)
Oct 05, 2005	15.42	15.76	15.35	15.42	40,001,244	-0.00(-0.02%)
Oct 04, 2005	15.98	16.07	15.38	15.43	38,336,836	-0.61(-3.83%)
Oct 03, 2005	15.79	16.16	15.70	16.04	38,374,256	+0.23(+1.46%)
Sep 30, 2005	15.80	15.87	15.62	15.81	32,279,422	-0.04(-0.24%)
Sep 29, 2005	14.97	15.88	14.93	15.85	73,369,032	+0.91(+6.09%)
Sep 28, 2005	15.09	15.21	14.83	14.94	29,865,592	-0.07(-0.46%)
Sep 27, 2005	14.91	15.11	14.78	15.01	34,929,028	+0.15(+1.01%)
Sep 26, 2005	15.08	15.18	14.74	14.86	36,374,552	-0.02(-0.16%)
Sep 23, 2005	14.88	15.00	14.66	14.88	51,514,276	+0.41(+2.81%)
Sep 22, 2005	14.48	14.55	14.12	14.48	45,998,412	+0.33(+2.36%)
Sep 21, 2005	13.99	14.27	13.91	14.14	48,735,004	+0.05(+0.38%)
Sep 20, 2005	14.20	14.31	13.94	14.09	38,837,360	-0.09(-0.62%)
Sep 19, 2005	14.07	14.20	13.97	14.18	49,464,132	-0.06(-0.43%)
Sep 16, 2005	14.49	14.52	14.20	14.24	79,393,656	-0.21(-1.46%)
Sep 15, 2005	14.45	14.56	14.32	14.45	42,328,780	-0.00(-0.03%)
Sep 14, 2005	14.73	14.78	14.39	14.45	53,448,780	-0.24(-1.62%)
Sep 13, 2005	14.94	15.03	14.66	14.69	53,613,400	-0.25(-1.69%)
Sep 12, 2005	14.60	15.19	14.49	14.94	103,703,824	+0.12(+0.83%)
Sep 09, 2005	14.98	15.01	14.73	14.82	43,206,776	-0.12(-0.80%)
Sep 08, 2005	15.06	15.07	14.80	14.94	79,994,496	-0.59(-3.78%)
Sep 07, 2005	15.43	15.66	15.41	15.53	28,858,890	+0.11(+0.72%)
Sep 06, 2005	15.32	15.55	15.25	15.42	30,417,028	+0.18(+1.21%)
Sep 02, 2005	15.42	15.48	15.21	15.23	21,744,256	-0.10(-0.63%)

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.