Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.08	11.19	11.08	11.14	863,076	+0.04(+0.33%)
Mar 30, 2006	10.92	11.21	10.91	11.10	1,925,684	-0.25(-2.20%)
Mar 29, 2006	11.26	11.37	11.20	11.35	689,266	+0.09(+0.80%)
Mar 28, 2006	11.24	11.31	11.19	11.26	562,480	-0.01(-0.09%)
Mar 27, 2006	11.04	11.29	11.00	11.27	636,005	+0.19(+1.75%)
Mar 24, 2006	11.18	11.22	11.01	11.08	980,249	-0.11(-0.95%)
Mar 23, 2006	11.16	11.24	11.10	11.18	484,538	-0.02(-0.14%)
Mar 22, 2006	11.16	11.24	11.14	11.20	411,013	+0.02(+0.17%)
Mar 21, 2006	11.27	11.35	11.18	11.18	242,659	-0.14(-1.27%)
Mar 20, 2006	11.28	11.35	11.24	11.32	355,155	+0.02(+0.14%)
Mar 17, 2006	11.31	11.35	11.25	11.31	687,967	+0.00(+0.00%)
Mar 16, 2006	11.26	11.35	11.25	11.31	932,964	+0.05(+0.44%)
Mar 15, 2006	11.13	11.27	11.13	11.26	594,176	+0.15(+1.37%)
Mar 14, 2006	10.93	11.14	10.93	11.10	406,596	+0.16(+1.44%)
Mar 13, 2006	11.00	11.10	10.91	10.95	1,114,049	-0.05(-0.49%)
Mar 10, 2006	10.89	11.02	10.89	11.00	477,004	+0.10(+0.94%)
Mar 09, 2006	10.88	11.00	10.87	10.90	287,605	+0.01(+0.11%)
Mar 08, 2006	11.00	11.00	10.75	10.89	748,761	-0.12(-1.05%)
Mar 07, 2006	10.94	11.01	10.91	11.00	510,259	+0.07(+0.63%)
Mar 06, 2006	11.11	11.11	10.91	10.93	342,424	-0.19(-1.68%)
Mar 03, 2006	11.07	11.15	11.02	11.12	724,080	+0.02(+0.17%)
Mar 02, 2006	11.03	11.11	11.00	11.10	1,017,141	+0.06(+0.52%)
Mar 01, 2006	10.92	11.05	10.92	11.04	624,574	+0.10(+0.88%)
Feb 28, 2006	10.90	10.95	10.86	10.95	1,067,544	+0.04(+0.39%)
Feb 27, 2006	10.88	10.97	10.88	10.90	509,999	+0.02(+0.18%)
Feb 24, 2006	10.94	10.99	10.86	10.88	436,214	-0.06(-0.51%)
Feb 23, 2006	10.78	11.04	10.73	10.94	750,060	+0.16(+1.44%)
Feb 22, 2006	10.83	10.91	10.77	10.79	701,736	-0.01(-0.11%)
Feb 21, 2006	10.86	10.87	10.71	10.80	404,258	+0.01(+0.05%)
Feb 17, 2006	10.76	10.81	10.71	10.79	395,165	+0.03(+0.30%)
Feb 16, 2006	10.68	10.76	10.61	10.76	396,204	+0.07(+0.68%)
Feb 15, 2006	10.55	10.70	10.52	10.68	535,980	+0.06(+0.60%)
Feb 14, 2006	10.55	10.69	10.49	10.62	846,448	+0.08(+0.71%)
Feb 13, 2006	10.57	10.57	10.46	10.55	687,447	+0.01(+0.13%)
Feb 10, 2006	10.46	10.60	10.39	10.53	676,535	+0.03(+0.29%)
Feb 09, 2006	10.49	10.60	10.47	10.50	384,513	+0.01(+0.13%)
Feb 08, 2006	10.49	10.51	10.44	10.49	876,326	-0.00(-0.04%)
Feb 07, 2006	10.56	10.63	10.46	10.49	997,396	-0.07(-0.62%)
Feb 06, 2006	10.42	10.56	10.38	10.56	1,059,230	+0.12(+1.11%)
Feb 03, 2006	10.39	10.44	10.28	10.44	1,070,661	+0.03(+0.31%)
Feb 02, 2006	10.68	10.69	10.40	10.41	1,184,197	-0.29(-2.73%)
Feb 01, 2006	10.57	10.74	10.55	10.70	1,120,544	+0.07(+0.61%)
Jan 31, 2006	10.85	10.90	10.62	10.64	1,235,119	-0.24(-2.19%)
Jan 30, 2006	10.83	10.95	10.63	10.88	1,216,153	+0.10(+0.91%)
Jan 27, 2006	10.66	10.78	10.59	10.78	1,099,240	+0.12(+1.14%)
Jan 26, 2006	10.64	10.73	10.61	10.66	812,933	+0.02(+0.18%)
Jan 25, 2006	10.66	10.76	10.63	10.64	1,042,862	-0.01(-0.11%)
Jan 24, 2006	10.64	10.71	10.60	10.65	1,254,864	+0.06(+0.54%)
Jan 23, 2006	10.63	10.74	10.57	10.59	914,777	+0.01(+0.07%)
Jan 20, 2006	10.61	10.61	10.44	10.58	2,201,338	-0.03(-0.29%)
Jan 19, 2006	10.45	10.63	10.45	10.61	1,150,682	+0.18(+1.72%)
Jan 18, 2006	10.43	10.47	10.38	10.43	670,300	+0.01(+0.06%)
Jan 17, 2006	10.44	10.50	10.39	10.43	643,020	-0.06(-0.61%)
Jan 13, 2006	10.53	10.56	10.46	10.49	599,373	-0.03(-0.24%)
Jan 12, 2006	10.62	10.63	10.52	10.52	950,111	-0.10(-0.94%)
Jan 11, 2006	10.58	10.73	10.58	10.62	1,084,691	-0.09(-0.83%)
Jan 10, 2006	10.78	10.79	10.64	10.71	948,292	-0.10(-0.93%)
Jan 09, 2006	10.84	10.89	10.78	10.81	678,354	-0.07(-0.60%)
Jan 06, 2006	10.72	10.92	10.70	10.87	1,203,682	+0.19(+1.82%)
Jan 05, 2006	10.68	10.71	10.58	10.68	950,371	-0.02(-0.18%)
Jan 04, 2006	10.66	10.77	10.59	10.70	1,358,267	+0.04(+0.38%)
Jan 03, 2006	10.69	10.69	10.29	10.66	4,055,835	-0.15(-1.42%)
Dec 30, 2005	10.86	10.86	10.78	10.81	413,351	-0.05(-0.46%)
Dec 29, 2005	10.80	10.90	10.78	10.86	657,050	+0.06(+0.57%)
Dec 28, 2005	10.82	10.83	10.76	10.80	690,305	+0.04(+0.39%)
Dec 27, 2005	10.77	10.82	10.69	10.76	583,005	+0.01(+0.05%)
Dec 23, 2005	10.76	10.82	10.70	10.75	969,856	-0.01(-0.05%)
Dec 22, 2005	10.73	10.83	10.71	10.76	1,170,427	+0.02(+0.14%)
Dec 21, 2005	10.68	10.82	10.63	10.74	1,106,774	+0.10(+0.96%)
Dec 20, 2005	10.38	10.64	10.38	10.64	1,813,967	+0.29(+2.77%)
Dec 19, 2005	10.42	10.48	10.34	10.35	533,382	-0.09(-0.87%)
Dec 16, 2005	10.43	10.51	10.37	10.44	1,004,670	+0.02(+0.24%)
Dec 15, 2005	10.49	10.56	10.38	10.42	601,971	-0.07(-0.66%)
Dec 14, 2005	10.25	10.49	10.24	10.49	1,338,262	+0.24(+2.33%)
Dec 13, 2005	10.21	10.32	10.21	10.25	437,773	+0.02(+0.21%)
Dec 12, 2005	10.19	10.29	10.15	10.23	365,547	+0.08(+0.80%)
Dec 09, 2005	10.16	10.20	10.07	10.15	770,325	-0.02(-0.17%)
Dec 08, 2005	10.19	10.29	10.16	10.16	903,606	-0.03(-0.28%)
Dec 07, 2005	10.07	10.32	10.07	10.19	920,233	+0.13(+1.28%)
Dec 06, 2005	10.09	10.14	10.05	10.06	501,945	+0.00(+0.04%)
Dec 05, 2005	10.15	10.17	9.996	10.06	531,303	-0.11(-1.06%)
Dec 02, 2005	10.10	10.18	10.08	10.17	427,381	+0.03(+0.32%)
Dec 01, 2005	9.979	10.20	9.979	10.13	829,301	+0.18(+1.84%)
Nov 30, 2005	10.04	10.07	9.917	9.952	812,674	-0.10(-1.03%)
Nov 29, 2005	9.925	10.10	9.925	10.06	644,319	+0.17(+1.75%)
Nov 28, 2005	9.940	9.965	9.877	9.882	420,366	-0.06(-0.64%)
Nov 25, 2005	9.961	9.988	9.932	9.946	124,187	-0.00(-0.02%)
Nov 23, 2005	9.950	9.977	9.882	9.948	381,655	-0.01(-0.10%)
Nov 22, 2005	9.988	10.01	9.850	9.957	985,445	-0.05(-0.46%)
Nov 21, 2005	9.973	10.03	9.955	10.00	427,121	+0.02(+0.17%)
Nov 18, 2005	10.06	10.06	9.930	9.986	505,063	+0.01(+0.12%)
Nov 17, 2005	9.844	9.981	9.844	9.975	601,451	+0.17(+1.73%)
Nov 16, 2005	9.777	9.855	9.757	9.805	820,468	+0.04(+0.45%)
Nov 15, 2005	9.777	9.796	9.719	9.761	550,009	-0.02(-0.16%)
Nov 14, 2005	9.825	9.867	9.755	9.777	438,812	-0.00(-0.02%)
Nov 11, 2005	9.709	9.828	9.671	9.778	524,029	+0.06(+0.61%)
Nov 10, 2005	9.611	9.752	9.526	9.719	916,596	+0.11(+1.12%)
Nov 09, 2005	9.582	9.671	9.569	9.611	260,325	+0.02(+0.22%)
Nov 08, 2005	9.642	9.642	9.549	9.590	448,165	-0.08(-0.84%)
Nov 07, 2005	9.576	9.719	9.594	9.671	491,033	+0.10(+1.01%)
Nov 04, 2005	9.613	9.684	9.513	9.574	616,780	-0.01(-0.06%)
Nov 03, 2005	9.769	9.778	9.563	9.580	779,678	-0.15(-1.54%)
Nov 02, 2005	9.663	9.738	9.613	9.730	1,003,371	+0.07(+0.70%)
Nov 01, 2005	9.700	9.767	9.623	9.663	1,309,683	-0.02(-0.20%)
Oct 31, 2005	9.617	9.719	9.615	9.682	1,145,226	+0.15(+1.62%)
Oct 28, 2005	9.394	9.538	9.390	9.528	954,008	+0.13(+1.41%)
Oct 27, 2005	9.449	9.528	9.376	9.395	947,513	-0.09(-0.97%)
Oct 26, 2005	9.305	9.669	9.305	9.488	2,090,401	+0.20(+2.18%)
Oct 25, 2005	9.174	9.369	9.174	9.286	2,109,367	+0.12(+1.28%)
Oct 24, 2005	9.020	9.168	9.020	9.168	1,097,161	+0.15(+1.64%)
Oct 21, 2005	9.128	9.159	8.984	9.020	1,399,836	-0.03(-0.38%)
Oct 20, 2005	9.012	9.222	9.012	9.055	1,413,605	-0.01(-0.06%)
Oct 19, 2005	9.014	9.064	8.855	9.061	1,510,773	+0.01(+0.09%)
Oct 18, 2005	9.053	9.120	9.026	9.053	825,664	+0.00(+0.00%)
Oct 17, 2005	9.007	9.084	8.987	9.053	1,418,802	+0.07(+0.75%)
Oct 14, 2005	8.862	8.993	8.772	8.986	1,401,654	+0.12(+1.39%)
Oct 13, 2005	8.857	8.880	8.807	8.862	1,276,428	+0.01(+0.07%)
Oct 12, 2005	8.935	9.026	8.857	8.857	1,589,754	-0.08(-0.88%)
Oct 11, 2005	8.918	9.003	8.914	8.935	1,457,253	+0.01(+0.06%)
Oct 10, 2005	8.987	9.009	8.930	8.930	1,184,976	-0.00(-0.02%)
Oct 07, 2005	8.939	9.064	8.924	8.932	1,387,885	+0.01(+0.09%)
Oct 06, 2005	8.857	9.034	8.857	8.924	1,977,125	+0.07(+0.76%)
Oct 05, 2005	8.901	8.924	8.849	8.857	1,181,858	-0.04(-0.48%)
Oct 04, 2005	9.026	9.045	8.899	8.899	1,550,264	-0.10(-1.09%)
Oct 03, 2005	9.153	9.168	8.978	8.997	1,153,020	-0.14(-1.50%)
Sep 30, 2005	9.037	9.151	9.037	9.134	778,379	+0.10(+1.09%)
Sep 29, 2005	9.022	9.051	8.882	9.036	867,233	-0.01(-0.06%)
Sep 28, 2005	9.063	9.186	9.011	9.041	664,064	-0.02(-0.21%)
Sep 27, 2005	9.059	9.113	9.037	9.061	555,725	-0.00(-0.04%)
Sep 26, 2005	9.126	9.163	9.064	9.064	1,208,359	+0.02(+0.21%)
Sep 23, 2005	9.045	9.093	8.899	9.045	907,763	+0.12(+1.34%)
Sep 22, 2005	8.857	8.932	8.766	8.926	1,205,760	+0.07(+0.78%)
Sep 21, 2005	8.978	8.978	8.841	8.857	1,246,290	-0.14(-1.54%)
Sep 20, 2005	9.134	9.141	8.962	8.995	1,277,987	-0.14(-1.52%)
Sep 19, 2005	9.134	9.251	9.097	9.134	1,367,880	-0.15(-1.62%)
Sep 16, 2005	9.147	9.284	9.084	9.284	4,130,919	+0.14(+1.49%)
Sep 15, 2005	9.180	9.197	9.114	9.147	1,537,793	-0.03(-0.36%)
Sep 14, 2005	9.344	9.344	9.163	9.180	1,669,774	-0.17(-1.85%)
Sep 13, 2005	9.353	9.415	9.220	9.353	2,541,425	-0.24(-2.47%)
Sep 12, 2005	9.617	9.617	9.580	9.590	910,361	-0.03(-0.28%)
Sep 09, 2005	9.676	9.676	9.611	9.617	1,014,023	-0.06(-0.62%)
Sep 08, 2005	9.740	9.786	9.659	9.676	696,280	-0.09(-0.95%)
Sep 07, 2005	9.715	9.815	9.709	9.769	581,966	+0.01(+0.12%)
Sep 06, 2005	9.623	9.782	9.623	9.757	602,750	+0.14(+1.42%)
Sep 02, 2005	9.746	9.753	9.619	9.621	958,685	-0.12(-1.26%)
Sep 01, 2005	9.744	9.832	9.684	9.744	839,434	-0.02(-0.24%)
Aug 31, 2005	9.613	9.767	9.599	9.767	1,041,303	+0.13(+1.36%)
Aug 30, 2005	9.682	9.726	9.526	9.636	1,028,053	+0.05(+0.52%)
Aug 29, 2005	9.630	9.601	9.499	9.586	1,211,216	-0.04(-0.44%)
Aug 26, 2005	9.680	9.700	9.580	9.628	592,618	-0.08(-0.81%)
Aug 25, 2005	9.655	9.713	9.611	9.707	837,355	+0.06(+0.64%)
Aug 24, 2005	9.721	9.734	9.628	9.646	667,702	-0.08(-0.77%)
Aug 23, 2005	9.825	9.828	9.671	9.721	1,267,854	-0.09(-0.92%)
Aug 22, 2005	9.811	9.859	9.746	9.811	1,083,132	+0.00(+0.02%)
Aug 19, 2005	9.844	9.886	9.794	9.809	1,216,413	-0.02(-0.16%)
Aug 18, 2005	9.971	9.971	9.777	9.825	2,665,092	-0.24(-2.39%)
Aug 17, 2005	10.04	10.14	10.03	10.07	1,361,644	-0.07(-0.65%)
Aug 16, 2005	10.26	10.26	10.11	10.13	1,184,456	-0.13(-1.24%)
Aug 15, 2005	10.26	10.28	10.16	10.26	1,727,451	-0.00(-0.02%)
Aug 12, 2005	10.36	10.38	10.20	10.26	1,821,761	-0.10(-0.95%)
Aug 11, 2005	10.34	10.39	10.33	10.36	1,361,904	+0.04(+0.41%)
Aug 10, 2005	10.32	10.43	10.29	10.32	1,022,597	+0.04(+0.39%)
Aug 09, 2005	10.30	10.32	10.20	10.28	1,581,960	-0.02(-0.20%)
Aug 08, 2005	10.32	10.36	10.27	10.30	650,554	-0.00(-0.02%)
Aug 05, 2005	10.30	10.32	10.27	10.30	934,003	-0.04(-0.39%)
Aug 04, 2005	10.38	10.39	10.31	10.34	672,898	-0.05(-0.44%)
Aug 03, 2005	10.38	10.42	10.32	10.38	662,506	+0.00(+0.04%)
Aug 02, 2005	10.27	10.39	10.27	10.38	1,079,495	+0.10(+0.97%)
Aug 01, 2005	10.21	10.30	10.17	10.28	790,850	+0.07(+0.68%)
Jul 29, 2005	10.19	10.31	10.16	10.21	826,183	+0.00(+0.02%)
Jul 28, 2005	10.07	10.21	10.07	10.21	996,616	+0.14(+1.41%)
Jul 27, 2005	9.979	10.09	9.950	10.07	1,909,576	+0.08(+0.79%)
Jul 26, 2005	9.959	10.04	9.880	9.988	965,959	+0.03(+0.29%)
Jul 25, 2005	9.888	10.02	9.888	9.959	1,207,579	+0.07(+0.68%)
Jul 22, 2005	9.796	9.905	9.796	9.892	458,038	+0.06(+0.59%)
Jul 21, 2005	9.863	9.907	9.763	9.834	990,901	-0.03(-0.33%)
Jul 20, 2005	9.728	9.911	9.728	9.867	754,997	+0.13(+1.38%)
Jul 19, 2005	9.671	9.807	9.671	9.732	885,419	+0.11(+1.14%)
Jul 18, 2005	9.657	9.663	9.594	9.623	654,452	-0.03(-0.36%)
Jul 15, 2005	9.671	9.684	9.599	9.657	1,052,215	+0.02(+0.20%)
Jul 14, 2005	9.642	9.767	9.632	9.638	612,623	+0.04(+0.44%)
Jul 13, 2005	9.696	9.748	9.586	9.596	1,685,103	-0.09(-0.93%)
Jul 12, 2005	9.752	9.777	9.638	9.686	1,223,947	-0.06(-0.65%)
Jul 11, 2005	9.700	9.786	9.686	9.750	606,387	+0.09(+0.92%)
Jul 08, 2005	9.363	9.682	9.363	9.661	980,508	+0.21(+2.22%)
Jul 07, 2005	9.401	9.461	9.328	9.451	869,052	-0.03(-0.28%)
Jul 06, 2005	9.542	9.559	9.467	9.478	593,917	-0.08(-0.87%)
Jul 05, 2005	9.621	9.726	9.532	9.561	867,233	-0.07(-0.72%)
Jul 01, 2005	9.621	9.659	9.517	9.630	688,486	+0.05(+0.50%)
Jun 30, 2005	9.651	9.721	9.571	9.582	682,770	-0.02(-0.22%)
Jun 29, 2005	9.598	9.649	9.567	9.603	666,922	+0.05(+0.54%)
Jun 28, 2005	9.469	9.582	9.469	9.551	1,050,396	+0.10(+1.08%)
Jun 27, 2005	9.546	9.546	9.403	9.449	823,326	-0.11(-1.15%)
Jun 24, 2005	9.725	9.725	9.507	9.559	1,218,491	-0.18(-1.90%)
Jun 23, 2005	9.913	9.915	9.696	9.744	1,533,896	-0.17(-1.69%)
Jun 22, 2005	9.902	9.977	9.892	9.911	714,467	+0.04(+0.45%)
Jun 21, 2005	9.971	9.973	9.854	9.867	723,040	-0.13(-1.25%)
Jun 20, 2005	10.01	10.02	9.907	9.992	471,028	-0.05(-0.50%)
Jun 17, 2005	10.10	10.12	9.986	10.04	1,011,166	+0.01(+0.06%)
Jun 16, 2005	9.946	10.09	9.944	10.04	669,780	+0.11(+1.10%)
Jun 15, 2005	10.07	10.08	9.886	9.927	491,033	-0.09(-0.92%)
Jun 14, 2005	10.02	10.10	9.971	10.02	656,010	+0.00(+0.04%)
Jun 13, 2005	9.873	10.07	9.796	10.02	1,398,797	+0.12(+1.21%)
Jun 10, 2005	9.950	10.01	9.798	9.896	615,221	+0.01(+0.06%)
Jun 09, 2005	9.984	9.984	9.786	9.890	516,235	+0.02(+0.16%)
Jun 08, 2005	9.938	9.961	9.854	9.875	372,562	-0.03(-0.25%)
Jun 07, 2005	10.03	10.11	9.884	9.900	836,316	-0.12(-1.15%)
Jun 06, 2005	9.996	10.06	9.992	10.02	691,864	+0.01(+0.10%)
Jun 03, 2005	9.979	10.03	9.863	10.01	934,003	+0.02(+0.17%)
Jun 02, 2005	10.06	10.06	9.961	9.988	892,694	-0.09(-0.88%)
Jun 01, 2005	9.967	10.13	9.954	10.08	638,344	+0.11(+1.10%)
May 31, 2005	10.06	10.06	9.932	9.967	855,282	-0.12(-1.18%)
May 27, 2005	10.06	10.17	10.06	10.09	530,264	+0.01(+0.10%)
May 26, 2005	9.979	10.09	9.979	10.08	1,001,033	+0.12(+1.22%)
May 25, 2005	10.08	10.08	9.850	9.955	1,011,945	-0.13(-1.26%)
May 24, 2005	10.02	10.15	9.969	10.08	1,769,020	+0.19(+1.93%)
May 23, 2005	9.940	9.955	9.757	9.892	1,503,239	-0.06(-0.58%)
May 20, 2005	10.08	10.10	9.929	9.950	581,706	-0.11(-1.09%)
May 19, 2005	10.12	10.14	9.990	10.06	1,109,113	-0.06(-0.55%)
May 18, 2005	10.01	10.17	9.855	10.12	3,537,262	+0.57(+5.92%)
May 17, 2005	9.536	9.575	9.444	9.549	956,346	+0.01(+0.14%)
May 16, 2005	9.209	9.571	9.199	9.536	1,963,096	+0.35(+3.77%)
May 13, 2005	9.353	9.363	9.151	9.190	1,424,777	-0.13(-1.40%)
May 12, 2005	9.526	9.551	9.265	9.320	1,527,141	-0.19(-2.04%)
May 11, 2005	9.413	9.574	9.388	9.515	1,664,059	+0.10(+1.08%)
May 10, 2005	9.334	9.486	9.334	9.413	1,363,982	-0.01(-0.10%)
May 09, 2005	9.442	9.507	9.372	9.422	1,073,779	-0.02(-0.18%)
May 06, 2005	9.522	9.563	9.430	9.440	881,782	-0.04(-0.43%)
May 05, 2005	9.440	9.521	9.438	9.480	958,165	+0.02(+0.16%)
May 04, 2005	9.370	9.465	9.336	9.465	1,083,652	+0.09(+1.01%)
May 03, 2005	9.478	9.513	9.313	9.370	1,786,687	-0.09(-0.94%)
May 02, 2005	9.326	9.478	9.324	9.459	1,856,835	+0.14(+1.47%)
Apr 29, 2005	9.353	9.384	9.232	9.322	1,938,154	+0.00(+0.02%)
Apr 28, 2005	9.517	9.517	9.257	9.320	2,497,777	-0.22(-2.34%)
Apr 27, 2005	9.268	9.621	9.078	9.544	6,084,403	-0.04(-0.46%)
Apr 26, 2005	9.854	9.857	9.586	9.588	2,010,380	-0.28(-2.83%)
Apr 25, 2005	9.805	9.930	9.736	9.867	769,806	+0.09(+0.96%)
Apr 22, 2005	9.977	9.977	9.669	9.773	1,541,170	-0.20(-2.04%)
Apr 21, 2005	9.834	9.990	9.815	9.977	1,634,960	+0.16(+1.65%)
Apr 20, 2005	10.13	10.13	9.746	9.815	2,635,215	-0.30(-2.93%)
Apr 19, 2005	10.05	10.25	10.04	10.11	1,692,897	+0.07(+0.65%)
Apr 18, 2005	9.996	10.10	9.877	10.05	1,694,716	+0.04(+0.38%)
Apr 15, 2005	10.14	10.23	9.957	10.01	2,416,977	-0.13(-1.27%)
Apr 14, 2005	10.12	10.25	10.000	10.14	2,642,489	+0.05(+0.46%)
Apr 13, 2005	10.39	10.39	10.07	10.09	3,995,300	-0.40(-3.80%)
Apr 12, 2005	10.09	10.58	9.990	10.49	5,341,617	+0.55(+5.50%)
Apr 11, 2005	10.11	10.12	9.873	9.942	4,140,272	-0.24(-2.38%)
Apr 08, 2005	10.24	10.30	10.18	10.18	1,152,500	-0.06(-0.62%)
Apr 07, 2005	10.22	10.26	10.20	10.25	819,688	+0.04(+0.38%)
Apr 06, 2005	10.22	10.24	10.18	10.21	1,010,906	+0.03(+0.28%)
Apr 05, 2005	10.06	10.20	10.06	10.18	1,170,167	+0.10(+1.01%)
Apr 04, 2005	10.02	10.09	9.959	10.08	1,031,950	+0.07(+0.65%)

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.