Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	26.07	26.10	25.23	25.60	1,107,961	-0.75(-2.85%)
Mar 30, 2006	26.21	26.71	26.15	26.35	1,117,350	+0.25(+0.97%)
Mar 29, 2006	25.94	26.13	25.59	26.09	983,776	+0.23(+0.91%)
Mar 28, 2006	25.45	26.20	25.36	25.86	963,291	+0.64(+2.53%)
Mar 27, 2006	24.93	25.33	24.74	25.22	898,211	+0.30(+1.20%)
Mar 24, 2006	24.46	25.07	24.45	24.92	1,035,520	+0.38(+1.57%)
Mar 23, 2006	24.32	24.76	24.17	24.54	1,231,400	+0.59(+2.47%)
Mar 22, 2006	23.31	24.09	23.18	23.95	958,384	+0.60(+2.57%)
Mar 21, 2006	23.34	23.80	22.97	23.35	1,298,294	-0.16(-0.68%)
Mar 20, 2006	23.95	24.36	23.48	23.51	678,006	-0.67(-2.79%)
Mar 17, 2006	24.60	25.26	24.10	24.18	955,290	-0.28(-1.15%)
Mar 16, 2006	23.77	24.58	23.69	24.46	1,452,139	+0.68(+2.88%)
Mar 15, 2006	23.72	23.95	23.55	23.78	1,708,192	+0.06(+0.24%)
Mar 14, 2006	22.85	23.77	22.61	23.72	1,999,132	+0.94(+4.11%)
Mar 13, 2006	22.35	22.85	22.21	22.79	1,121,617	+0.82(+3.76%)
Mar 10, 2006	21.60	22.18	21.39	21.96	1,250,284	+0.22(+1.04%)
Mar 09, 2006	22.03	22.25	21.52	21.74	1,520,100	-0.13(-0.60%)
Mar 08, 2006	21.32	22.12	21.11	21.87	1,777,113	+0.22(+1.00%)
Mar 07, 2006	22.38	22.47	21.37	21.65	1,486,279	-0.87(-3.87%)
Mar 06, 2006	23.56	23.70	22.47	22.52	1,114,043	-1.37(-5.73%)
Mar 03, 2006	23.57	24.28	23.49	23.89	1,452,032	+0.29(+1.23%)
Mar 02, 2006	23.43	23.85	23.24	23.60	1,552,853	+0.26(+1.12%)
Mar 01, 2006	22.50	23.35	22.44	23.34	1,575,684	+0.91(+4.05%)
Feb 28, 2006	22.80	22.91	22.11	22.43	2,358,566	-0.37(-1.60%)
Feb 27, 2006	22.94	23.15	22.55	22.80	1,623,268	-0.48(-2.05%)
Feb 24, 2006	23.52	23.86	23.26	23.27	1,206,755	+0.28(+1.22%)
Feb 23, 2006	22.92	23.51	22.55	22.99	1,681,733	-0.33(-1.41%)
Feb 22, 2006	24.32	24.32	23.25	23.32	1,302,561	-1.00(-4.12%)
Feb 21, 2006	24.51	24.55	24.14	24.32	1,283,358	+0.80(+3.39%)
Feb 17, 2006	23.60	24.35	23.35	23.53	1,100,493	+0.11(+0.48%)
Feb 16, 2006	23.06	23.89	23.06	23.41	1,440,403	+0.68(+3.01%)
Feb 15, 2006	22.96	23.62	22.61	22.73	2,659,001	-0.02(-0.08%)
Feb 14, 2006	21.32	23.18	21.27	22.75	2,503,236	+0.90(+4.12%)
Feb 13, 2006	21.93	22.65	21.75	21.85	1,171,868	-0.67(-3.00%)
Feb 10, 2006	23.07	23.16	22.10	22.52	2,288,151	-0.48(-2.08%)
Feb 09, 2006	24.42	24.70	22.80	23.00	2,328,906	-1.38(-5.65%)
Feb 08, 2006	24.32	24.47	23.25	24.38	2,332,107	-0.10(-0.42%)
Feb 07, 2006	25.87	25.87	24.30	24.48	2,016,522	-1.94(-7.34%)
Feb 06, 2006	26.59	26.82	26.32	26.42	963,612	+0.27(+1.04%)
Feb 03, 2006	26.49	26.81	25.87	26.15	1,178,376	-0.34(-1.27%)
Feb 02, 2006	27.35	27.68	26.25	26.49	1,044,908	-0.86(-3.15%)
Feb 01, 2006	28.00	28.18	27.20	27.35	1,391,113	-0.65(-2.31%)
Jan 31, 2006	27.49	28.06	27.44	28.00	904,719	+0.56(+2.05%)
Jan 30, 2006	26.72	27.65	26.72	27.43	1,081,929	+0.84(+3.17%)
Jan 27, 2006	26.63	27.23	26.48	26.59	1,831,310	+0.59(+2.27%)
Jan 26, 2006	26.45	26.48	25.39	26.00	2,195,759	-0.48(-1.81%)
Jan 25, 2006	27.70	27.80	26.44	26.48	1,421,199	-0.61(-2.25%)
Jan 24, 2006	27.22	27.56	26.92	27.09	1,555,947	-0.12(-0.45%)
Jan 23, 2006	27.65	27.98	27.13	27.21	1,285,598	-0.44(-1.59%)
Jan 20, 2006	28.24	28.61	27.53	27.65	1,128,019	-0.26(-0.94%)
Jan 19, 2006	26.64	28.10	26.63	27.91	1,408,290	+1.09(+4.05%)
Jan 18, 2006	27.70	27.84	26.51	26.83	812,754	-0.70(-2.55%)
Jan 17, 2006	27.18	27.74	27.14	27.53	781,494	+0.62(+2.30%)
Jan 13, 2006	26.99	27.16	26.41	26.91	761,970	-0.05(-0.17%)
Jan 12, 2006	27.04	27.85	26.84	26.96	1,820,535	+0.01(+0.03%)
Jan 11, 2006	26.65	27.14	26.27	26.95	1,388,979	+0.39(+1.48%)
Jan 10, 2006	25.90	26.67	25.80	26.55	1,198,647	+0.66(+2.53%)
Jan 09, 2006	25.91	26.07	25.48	25.90	1,235,668	-0.07(-0.25%)
Jan 06, 2006	26.10	26.43	25.82	25.96	1,267,034	+0.23(+0.91%)
Jan 05, 2006	26.76	26.86	25.55	25.73	1,736,038	-0.99(-3.72%)
Jan 04, 2006	25.87	26.91	25.87	26.72	1,882,628	+0.89(+3.45%)
Jan 03, 2006	24.69	25.87	24.69	25.83	1,811,680	+1.14(+4.63%)
Dec 30, 2005	23.94	24.84	23.92	24.69	799,738	+0.39(+1.62%)
Dec 29, 2005	24.79	24.79	24.26	24.30	807,313	-0.49(-1.97%)
Dec 28, 2005	24.42	25.12	24.23	24.78	1,290,932	+0.50(+2.05%)
Dec 27, 2005	24.93	24.94	23.62	24.29	1,316,644	-0.80(-3.18%)
Dec 23, 2005	25.40	25.41	24.61	25.08	1,021,010	-0.41(-1.62%)
Dec 22, 2005	25.59	25.82	25.24	25.49	560,542	-0.38(-1.45%)
Dec 21, 2005	25.79	26.02	25.54	25.87	750,554	+0.10(+0.40%)
Dec 20, 2005	25.77	26.06	25.66	25.77	753,542	+0.11(+0.44%)
Dec 19, 2005	25.61	26.04	25.35	25.65	1,277,810	+0.06(+0.22%)
Dec 16, 2005	26.38	26.42	25.46	25.60	1,162,799	-0.66(-2.50%)
Dec 15, 2005	26.26	26.47	25.73	26.25	1,457,367	+0.00(+0.00%)
Dec 14, 2005	25.94	26.28	25.49	26.25	1,072,967	+0.29(+1.12%)
Dec 13, 2005	25.52	26.59	25.47	25.96	2,107,741	+0.82(+3.28%)
Dec 12, 2005	25.06	25.85	24.70	25.14	1,455,980	+0.08(+0.34%)
Dec 09, 2005	25.38	25.44	24.89	25.05	1,324,539	-0.56(-2.20%)
Dec 08, 2005	24.89	25.62	24.70	25.62	1,089,611	+0.97(+3.92%)
Dec 07, 2005	25.19	25.45	24.51	24.65	1,048,002	-0.09(-0.38%)
Dec 06, 2005	24.37	25.25	24.00	24.74	1,513,485	+0.28(+1.15%)
Dec 05, 2005	24.09	24.79	24.09	24.46	1,482,332	+8.63(+54.46%)
Dec 02, 2005	16.01	16.15	15.58	15.84	1,850,301	-0.18(-1.09%)
Dec 01, 2005	15.68	16.13	15.63	16.01	1,245,056	+0.50(+3.22%)
Nov 30, 2005	15.56	15.71	15.29	15.51	1,132,553	+0.23(+1.50%)
Nov 29, 2005	15.41	15.43	15.06	15.28	1,275,142	+0.30(+2.00%)
Nov 28, 2005	16.00	16.00	14.84	14.98	1,965,685	-1.02(-6.40%)
Nov 25, 2005	15.87	16.14	15.80	16.01	392,881	+0.16(+1.00%)
Nov 23, 2005	15.94	16.05	15.71	15.85	1,655,381	-0.09(-0.57%)
Nov 22, 2005	15.65	16.16	15.62	15.94	1,755,401	+0.39(+2.49%)
Nov 21, 2005	15.29	15.62	15.23	15.56	1,311,630	+0.39(+2.58%)
Nov 18, 2005	15.11	15.18	14.73	15.16	958,757	+0.10(+0.66%)
Nov 17, 2005	15.31	15.42	14.89	15.06	1,885,348	-0.09(-0.58%)
Nov 16, 2005	14.45	15.32	14.42	15.15	1,740,038	+0.73(+5.09%)
Nov 15, 2005	14.37	14.79	14.23	14.42	1,928,397	+0.05(+0.35%)
Nov 14, 2005	14.50	14.64	14.12	14.37	1,043,095	+0.28(+2.01%)
Nov 11, 2005	13.78	14.31	13.78	14.08	1,724,995	+0.24(+1.75%)
Nov 10, 2005	14.54	14.56	13.66	13.84	2,354,885	-0.94(-6.34%)
Nov 09, 2005	14.68	15.32	14.47	14.78	1,429,414	+0.10(+0.65%)
Nov 08, 2005	14.56	15.04	14.43	14.68	1,335,795	+0.10(+0.71%)
Nov 07, 2005	14.79	14.79	14.32	14.58	1,363,321	-0.21(-1.44%)
Nov 04, 2005	15.54	15.56	14.62	14.79	1,825,656	-0.70(-4.52%)
Nov 03, 2005	15.26	15.67	15.14	15.49	1,248,257	+0.37(+2.45%)
Nov 02, 2005	14.85	15.24	14.68	15.12	1,986,969	+0.29(+1.94%)
Nov 01, 2005	14.91	14.98	14.48	14.83	1,167,120	-0.03(-0.22%)
Oct 31, 2005	14.47	15.00	14.41	14.87	1,765,964	+0.50(+3.51%)
Oct 28, 2005	14.27	14.56	13.76	14.36	2,398,734	+0.12(+0.82%)
Oct 27, 2005	15.00	15.01	14.17	14.25	2,177,729	-0.32(-2.23%)
Oct 26, 2005	14.56	15.13	14.17	14.57	1,679,226	+0.02(+0.14%)
Oct 25, 2005	14.20	14.65	14.16	14.55	2,342,243	+0.41(+2.89%)
Oct 24, 2005	13.45	14.16	13.23	14.14	1,247,457	+0.70(+5.17%)
Oct 21, 2005	13.06	13.83	13.00	13.45	1,350,038	+0.28(+2.15%)
Oct 20, 2005	13.96	14.08	12.94	13.16	2,086,190	-0.96(-6.81%)
Oct 19, 2005	13.79	14.13	13.30	14.13	1,635,857	+0.32(+2.29%)
Oct 18, 2005	14.48	14.56	13.80	13.81	1,942,320	-0.85(-5.82%)
Oct 17, 2005	14.79	14.89	14.39	14.66	1,370,522	+0.50(+3.53%)
Oct 14, 2005	13.64	14.24	13.44	14.16	2,652,387	+0.31(+2.23%)
Oct 13, 2005	14.48	14.49	13.13	13.86	2,289,912	-0.72(-4.97%)
Oct 12, 2005	14.75	14.81	14.29	14.58	1,587,367	-0.18(-1.19%)
Oct 11, 2005	14.27	14.96	14.12	14.76	2,363,527	+0.77(+5.48%)
Oct 10, 2005	14.65	14.65	13.91	13.99	2,727,922	-0.66(-4.52%)
Oct 07, 2005	14.71	15.01	14.41	14.65	2,578,451	+0.07(+0.49%)
Oct 06, 2005	15.10	15.36	14.36	14.58	3,880,000	-0.95(-6.09%)
Oct 05, 2005	16.70	16.91	15.42	15.53	3,132,966	-1.25(-7.47%)
Oct 04, 2005	16.87	17.08	16.78	16.78	4,187,263	+0.17(+1.03%)
Oct 03, 2005	16.08	16.62	16.08	16.61	2,240,302	+0.52(+3.26%)
Sep 30, 2005	16.15	16.27	15.89	16.08	1,507,990	-0.17(-1.03%)
Sep 29, 2005	16.44	16.45	16.04	16.25	2,627,261	-0.05(-0.28%)
Sep 28, 2005	16.00	16.36	15.81	16.30	2,190,371	+0.35(+2.22%)
Sep 27, 2005	15.35	15.98	15.13	15.94	1,904,232	+0.49(+3.15%)
Sep 26, 2005	14.58	15.56	14.56	15.46	2,143,802	+0.80(+5.46%)
Sep 23, 2005	14.66	15.02	14.48	14.66	1,764,843	-0.37(-2.44%)
Sep 22, 2005	15.42	15.66	14.64	15.02	1,632,016	-0.15(-0.99%)
Sep 21, 2005	15.52	15.73	15.17	15.17	1,366,361	+0.12(+0.78%)
Sep 20, 2005	15.14	15.28	14.86	15.06	905,786	-0.22(-1.45%)
Sep 19, 2005	15.28	15.37	14.62	15.28	2,071,307	+0.86(+5.98%)
Sep 16, 2005	14.54	14.68	14.26	14.41	1,288,105	-0.10(-0.72%)
Sep 15, 2005	14.58	14.68	14.38	14.52	1,179,603	+0.07(+0.49%)
Sep 14, 2005	14.54	14.62	14.30	14.45	1,659,062	+0.01(+0.09%)
Sep 13, 2005	14.54	14.61	14.36	14.43	1,016,049	-0.14(-0.94%)
Sep 12, 2005	14.83	14.83	14.44	14.57	1,270,822	-0.36(-2.40%)
Sep 09, 2005	14.66	14.96	14.62	14.93	1,318,351	+0.35(+2.43%)
Sep 08, 2005	14.66	14.78	14.43	14.58	980,842	+0.02(+0.11%)
Sep 07, 2005	14.46	14.71	14.33	14.56	767,998	+0.14(+0.98%)
Sep 06, 2005	14.53	14.76	14.21	14.42	962,758	-0.10(-0.72%)
Sep 02, 2005	14.87	14.89	14.33	14.52	820,809	-0.47(-3.11%)
Sep 01, 2005	14.99	15.00	14.66	14.99	1,105,668	+0.48(+3.30%)
Aug 31, 2005	14.26	14.87	14.11	14.51	1,953,202	+0.26(+1.81%)
Aug 30, 2005	13.79	14.50	13.78	14.25	1,695,069	+0.55(+3.98%)
Aug 29, 2005	13.75	13.89	13.37	13.71	1,298,827	+0.35(+2.65%)
Aug 26, 2005	13.69	13.75	13.27	13.35	620,928	-0.34(-2.49%)
Aug 25, 2005	13.63	13.75	13.54	13.69	396,721	+0.01(+0.09%)
Aug 24, 2005	13.42	13.73	13.40	13.68	1,080,702	+0.37(+2.75%)
Aug 23, 2005	13.27	13.48	13.08	13.31	595,322	+0.05(+0.41%)
Aug 22, 2005	13.33	13.46	13.10	13.26	603,804	+0.12(+0.89%)
Aug 19, 2005	12.91	13.43	12.91	13.14	832,011	+0.36(+2.84%)
Aug 18, 2005	12.54	12.91	12.50	12.78	1,086,784	-0.09(-0.68%)
Aug 17, 2005	13.41	13.76	12.78	12.87	1,211,929	-0.60(-4.45%)
Aug 16, 2005	13.81	14.02	13.43	13.47	1,124,231	-0.38(-2.77%)
Aug 15, 2005	14.28	14.28	13.68	13.85	1,161,519	-0.42(-2.98%)
Aug 12, 2005	14.32	14.39	14.02	14.28	977,001	-0.04(-0.29%)
Aug 11, 2005	14.08	14.32	14.03	14.32	2,020,416	+0.36(+2.60%)
Aug 10, 2005	13.16	13.96	13.16	13.96	1,611,692	+0.81(+6.15%)
Aug 09, 2005	13.41	13.51	12.98	13.15	1,610,092	-0.12(-0.88%)
Aug 08, 2005	13.07	13.54	13.07	13.26	1,031,092	+0.33(+2.58%)
Aug 05, 2005	13.15	13.24	12.76	12.93	622,048	-0.18(-1.40%)
Aug 04, 2005	12.86	13.33	12.86	13.11	897,145	+0.26(+2.01%)
Aug 03, 2005	13.06	13.23	12.82	12.86	907,707	-0.16(-1.25%)
Aug 02, 2005	12.77	13.02	12.62	13.02	1,295,947	+0.25(+1.96%)
Aug 01, 2005	12.82	12.98	12.77	12.77	1,009,488	+0.05(+0.36%)
Jul 29, 2005	12.77	12.89	12.67	12.72	727,990	-0.03(-0.20%)
Jul 28, 2005	12.93	12.99	12.54	12.75	869,459	-0.06(-0.49%)
Jul 27, 2005	12.83	12.85	12.56	12.81	791,683	+0.03(+0.20%)
Jul 26, 2005	12.90	12.91	12.63	12.78	548,753	-0.01(-0.10%)
Jul 25, 2005	12.88	13.03	12.66	12.80	709,106	-0.07(-0.58%)
Jul 22, 2005	12.53	12.90	12.53	12.87	1,111,589	+0.43(+3.48%)
Jul 21, 2005	12.63	12.65	12.33	12.44	940,673	-0.20(-1.58%)
Jul 20, 2005	12.66	12.84	12.37	12.64	851,855	+0.02(+0.17%)
Jul 19, 2005	12.27	12.63	12.13	12.62	1,037,653	+0.35(+2.89%)
Jul 18, 2005	12.41	12.46	12.18	12.26	785,441	-0.31(-2.45%)
Jul 15, 2005	12.85	12.91	12.47	12.57	1,357,720	-0.22(-1.73%)
Jul 14, 2005	13.28	13.28	12.50	12.79	4,514,691	+0.09(+0.69%)
Jul 13, 2005	12.73	12.81	12.60	12.71	1,740,838	+0.07(+0.56%)
Jul 12, 2005	12.48	12.70	12.41	12.63	2,167,166	+0.24(+1.95%)
Jul 11, 2005	12.20	12.39	12.04	12.39	916,188	+0.14(+1.12%)
Jul 08, 2005	12.29	12.42	12.06	12.26	1,195,126	+0.08(+0.62%)
Jul 07, 2005	11.89	12.18	11.85	12.18	1,152,557	+0.17(+1.46%)
Jul 06, 2005	12.31	12.36	11.83	12.01	1,018,770	-0.10(-0.86%)
Jul 05, 2005	11.96	12.21	11.94	12.11	1,324,433	+0.23(+1.93%)
Jul 01, 2005	11.29	11.88	11.25	11.88	2,213,576	+0.67(+6.02%)
Jun 30, 2005	11.31	11.49	11.16	11.21	1,755,081	-0.11(-0.96%)
Jun 29, 2005	11.41	11.44	11.16	11.31	1,134,153	-0.12(-1.09%)
Jun 28, 2005	11.61	11.64	11.33	11.44	1,485,426	-0.13(-1.15%)
Jun 27, 2005	11.25	11.60	11.23	11.57	2,177,729	+0.35(+3.16%)
Jun 24, 2005	10.95	11.25	10.75	11.22	5,733,342	+0.29(+2.63%)
Jun 23, 2005	11.09	11.24	10.93	10.93	929,791	-0.11(-1.02%)
Jun 22, 2005	10.83	11.04	10.76	11.04	1,614,732	+0.25(+2.35%)
Jun 21, 2005	11.04	11.10	10.78	10.79	870,419	-0.25(-2.26%)
Jun 20, 2005	11.08	11.17	10.93	11.04	1,052,537	-0.04(-0.38%)
Jun 17, 2005	11.03	11.21	10.91	11.08	1,198,327	+0.15(+1.37%)
Jun 16, 2005	10.92	11.01	10.84	10.93	1,221,211	+0.03(+0.31%)
Jun 15, 2005	10.74	10.91	10.71	10.90	3,216,663	+0.18(+1.63%)
Jun 14, 2005	10.72	10.75	10.62	10.72	1,472,463	+0.04(+0.35%)
Jun 13, 2005	10.64	10.75	10.54	10.69	1,554,240	+0.06(+0.59%)
Jun 10, 2005	10.38	10.74	10.37	10.62	3,006,219	+0.23(+2.25%)
Jun 09, 2005	10.48	10.73	10.32	10.39	7,009,125	+0.07(+0.69%)
Jun 08, 2005	10.16	10.47	10.14	10.32	1,166,640	+0.11(+1.06%)
Jun 07, 2005	10.38	10.48	10.13	10.21	889,463	-0.12(-1.17%)
Jun 06, 2005	10.39	10.55	10.25	10.33	1,480,625	-0.09(-0.84%)
Jun 03, 2005	10.28	10.54	10.26	10.42	1,083,103	+0.17(+1.67%)
Jun 02, 2005	10.22	10.34	10.13	10.25	1,044,375	+0.03(+0.24%)
Jun 01, 2005	9.727	10.29	9.727	10.22	1,798,450	+0.60(+6.23%)
May 31, 2005	9.540	9.627	9.348	9.623	519,147	+0.10(+1.09%)
May 27, 2005	9.465	9.598	9.394	9.519	888,343	+0.07(+0.70%)
May 26, 2005	9.436	9.456	9.298	9.452	823,689	+0.02(+0.18%)
May 25, 2005	9.540	9.577	9.223	9.436	702,544	-0.12(-1.31%)
May 24, 2005	9.240	9.565	9.086	9.561	1,040,854	+0.32(+3.47%)
May 23, 2005	8.973	9.290	8.956	9.240	771,519	+0.22(+2.50%)
May 20, 2005	9.198	9.198	8.973	9.015	345,991	-0.18(-1.99%)
May 19, 2005	9.056	9.198	8.977	9.198	393,841	+0.14(+1.56%)
May 18, 2005	9.144	9.156	8.898	9.056	740,152	+0.01(+0.14%)
May 17, 2005	8.569	9.073	8.527	9.044	1,214,170	+0.47(+5.54%)
May 16, 2005	8.707	8.727	8.448	8.569	1,517,272	-0.18(-2.05%)
May 13, 2005	8.873	9.036	8.694	8.748	1,210,489	-0.30(-3.27%)
May 12, 2005	9.615	9.719	8.436	9.044	2,209,255	-0.57(-5.94%)
May 11, 2005	9.498	9.652	9.456	9.615	642,852	+0.12(+1.27%)
May 10, 2005	9.694	9.694	9.486	9.494	631,810	-0.22(-2.27%)
May 09, 2005	9.606	9.760	9.565	9.715	405,043	+0.11(+1.17%)
May 06, 2005	9.727	9.781	9.573	9.602	564,596	-0.07(-0.69%)
May 05, 2005	9.448	9.756	9.423	9.669	1,215,770	+0.26(+2.79%)
May 04, 2005	9.269	9.490	9.256	9.406	1,147,596	+0.15(+1.62%)
May 03, 2005	9.552	9.552	9.211	9.256	1,412,931	-0.30(-3.10%)
May 02, 2005	9.402	9.606	9.198	9.552	881,461	+0.12(+1.24%)
Apr 29, 2005	9.640	9.715	9.186	9.436	1,847,100	-0.18(-1.91%)
Apr 28, 2005	9.665	9.790	9.019	9.619	2,600,056	-0.15(-1.54%)
Apr 27, 2005	10.00	10.05	9.685	9.769	753,915	-0.33(-3.26%)
Apr 26, 2005	10.22	10.26	9.956	10.10	872,980	-0.12(-1.18%)
Apr 25, 2005	10.27	10.36	10.10	10.22	711,346	+0.03(+0.29%)
Apr 22, 2005	10.15	10.31	10.00	10.19	886,102	+0.03(+0.25%)
Apr 21, 2005	9.860	10.20	9.860	10.16	734,231	+0.37(+3.74%)
Apr 20, 2005	10.03	10.29	9.794	9.798	907,227	-0.24(-2.41%)
Apr 19, 2005	9.802	10.10	9.802	10.04	739,832	+0.33(+3.43%)
Apr 18, 2005	9.411	9.727	9.248	9.706	870,419	+0.23(+2.42%)
Apr 15, 2005	9.890	10.04	9.373	9.477	1,428,774	-0.41(-4.17%)
Apr 14, 2005	9.977	10.19	9.848	9.890	1,646,099	+0.12(+1.28%)
Apr 13, 2005	10.19	10.20	9.710	9.765	939,873	-0.42(-4.09%)
Apr 12, 2005	10.33	10.57	10.06	10.18	1,092,385	-0.24(-2.28%)
Apr 11, 2005	10.59	10.59	10.21	10.42	1,200,407	-0.21(-1.96%)
Apr 08, 2005	10.84	10.95	10.51	10.63	2,068,586	-0.20(-1.88%)
Apr 07, 2005	10.75	10.94	10.69	10.83	2,829,863	+0.12(+1.13%)
Apr 06, 2005	10.35	10.74	10.33	10.71	2,435,382	+0.43(+4.17%)
Apr 05, 2005	10.21	10.33	10.10	10.28	1,399,328	+0.07(+0.69%)
Apr 04, 2005	10.25	10.42	10.09	10.21	1,446,698	+0.10(+1.03%)

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.