Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.93	12.16	11.93	12.08	5,326,150	+0.06(+0.50%)
Apr 27, 2006	11.96	12.13	11.90	12.02	8,105,263	+0.04(+0.35%)
Apr 26, 2006	11.80	12.04	11.79	11.97	6,582,907	+0.20(+1.70%)
Apr 25, 2006	11.79	11.93	11.73	11.77	4,993,829	-0.03(-0.28%)
Apr 24, 2006	11.75	11.81	11.70	11.81	3,628,447	-0.02(-0.21%)
Apr 21, 2006	11.94	12.00	11.76	11.83	7,451,904	+0.01(+0.09%)
Apr 20, 2006	11.60	11.87	11.58	11.82	7,960,537	+0.19(+1.61%)
Apr 19, 2006	11.57	11.65	11.56	11.63	6,683,151	+0.06(+0.52%)
Apr 18, 2006	11.38	11.62	11.37	11.57	10,612,009	+0.23(+1.98%)
Apr 17, 2006	11.46	11.50	11.28	11.35	5,000,598	-0.13(-1.15%)
Apr 13, 2006	11.56	11.59	11.44	11.48	5,695,860	-0.08(-0.67%)
Apr 12, 2006	11.50	11.65	11.50	11.56	4,742,736	+0.05(+0.47%)
Apr 11, 2006	11.77	11.77	11.49	11.50	9,057,098	-0.15(-1.28%)
Apr 10, 2006	11.87	11.89	11.61	11.65	6,801,446	-0.23(-1.96%)
Apr 07, 2006	12.09	12.10	11.87	11.88	10,597,182	-0.12(-0.97%)
Apr 06, 2006	11.85	12.05	11.77	12.00	10,284,846	+0.11(+0.93%)
Apr 05, 2006	11.42	11.96	11.42	11.89	19,711,654	+0.51(+4.46%)
Apr 04, 2006	11.22	11.39	11.15	11.38	6,833,678	+0.22(+1.99%)
Apr 03, 2006	11.32	11.32	11.15	11.16	6,679,928	-0.16(-1.44%)
Mar 31, 2006	11.32	11.48	11.32	11.32	9,492,563	-0.09(-0.79%)
Mar 30, 2006	11.39	11.54	11.34	11.41	4,901,321	-0.02(-0.14%)
Mar 29, 2006	11.29	11.46	11.28	11.43	10,244,232	+0.27(+2.46%)
Mar 28, 2006	11.09	11.25	11.09	11.15	6,108,118	+0.04(+0.36%)
Mar 27, 2006	11.04	11.17	11.04	11.11	4,130,312	+0.00(+0.00%)
Mar 24, 2006	11.23	11.23	11.04	11.11	5,419,625	-0.13(-1.20%)
Mar 23, 2006	11.28	11.32	11.21	11.25	5,181,424	-0.03(-0.30%)
Mar 22, 2006	11.22	11.31	11.14	11.28	7,413,224	-0.04(-0.36%)
Mar 21, 2006	11.31	11.48	11.25	11.32	8,319,289	+0.09(+0.80%)
Mar 20, 2006	11.24	11.33	11.15	11.23	4,353,041	+0.03(+0.26%)
Mar 17, 2006	11.21	11.23	11.13	11.20	6,211,585	+0.02(+0.15%)
Mar 16, 2006	11.18	11.24	11.14	11.19	4,303,080	+0.01(+0.08%)
Mar 15, 2006	11.19	11.28	11.09	11.18	3,377,676	+0.02(+0.22%)
Mar 14, 2006	11.09	11.17	11.09	11.15	7,193,397	+0.04(+0.35%)
Mar 13, 2006	11.12	11.24	11.07	11.11	3,734,493	-0.04(-0.32%)
Mar 10, 2006	11.14	11.21	11.09	11.15	4,926,463	+0.09(+0.83%)
Mar 09, 2006	10.98	11.11	10.92	11.06	7,619,192	+0.11(+1.05%)
Mar 08, 2006	10.83	11.01	10.82	10.94	6,080,720	+0.11(+0.99%)
Mar 07, 2006	10.86	10.90	10.79	10.84	4,394,944	-0.03(-0.24%)
Mar 06, 2006	10.94	10.94	10.85	10.86	4,080,029	-0.07(-0.67%)
Mar 03, 2006	11.06	11.14	10.93	10.94	5,592,070	+0.00(+0.00%)
Mar 02, 2006	11.02	11.03	10.88	10.94	9,260,809	-0.09(-0.80%)
Mar 01, 2006	11.07	11.07	10.87	11.02	7,703,964	+0.00(+0.04%)
Feb 28, 2006	11.04	11.16	10.95	11.02	4,493,254	-0.02(-0.18%)
Feb 27, 2006	10.94	11.10	10.94	11.04	5,849,933	+0.11(+1.02%)
Feb 24, 2006	11.18	11.26	10.87	10.93	6,440,760	-0.13(-1.19%)
Feb 23, 2006	11.22	11.22	11.02	11.06	7,167,610	-0.04(-0.32%)
Feb 22, 2006	10.99	11.20	10.95	11.10	4,728,876	+0.18(+1.61%)
Feb 21, 2006	11.10	11.24	10.86	10.92	6,656,720	-0.19(-1.72%)
Feb 17, 2006	11.22	11.24	11.11	11.11	8,129,760	-0.08(-0.68%)
Feb 16, 2006	11.01	11.19	11.01	11.19	12,051,849	+0.17(+1.58%)
Feb 15, 2006	10.87	11.04	10.84	11.01	8,277,386	+0.13(+1.18%)
Feb 14, 2006	10.65	10.93	10.65	10.88	5,879,265	+0.26(+2.48%)
Feb 13, 2006	10.64	10.69	10.57	10.62	4,666,989	-0.08(-0.72%)
Feb 10, 2006	10.67	10.75	10.53	10.70	4,476,493	+0.04(+0.41%)
Feb 09, 2006	10.70	10.73	10.64	10.66	5,029,285	+0.04(+0.34%)
Feb 08, 2006	10.41	10.65	10.36	10.62	7,086,384	+0.21(+2.01%)
Feb 07, 2006	10.56	10.66	10.36	10.41	7,102,822	-0.15(-1.44%)
Feb 06, 2006	10.66	10.72	10.44	10.56	5,489,248	-0.15(-1.36%)
Feb 03, 2006	10.74	10.78	10.58	10.71	8,332,182	-0.11(-1.00%)
Feb 02, 2006	10.82	10.97	10.71	10.82	15,187,457	+0.41(+3.97%)
Feb 01, 2006	10.27	10.44	10.25	10.40	7,301,699	+0.07(+0.66%)
Jan 31, 2006	10.21	10.35	10.04	10.34	10,275,498	-0.03(-0.27%)
Jan 30, 2006	10.50	10.56	10.33	10.36	9,731,731	-0.15(-1.39%)
Jan 27, 2006	10.61	10.62	10.45	10.51	15,827,600	-0.10(-0.91%)
Jan 26, 2006	10.36	10.94	10.36	10.61	42,233,364	-0.38(-3.44%)
Jan 25, 2006	11.03	11.10	10.94	10.98	8,350,232	-0.04(-0.39%)
Jan 24, 2006	10.97	11.11	10.94	11.03	9,829,719	+0.11(+0.98%)
Jan 23, 2006	10.90	10.98	10.85	10.92	8,464,981	+0.05(+0.43%)
Jan 20, 2006	11.10	11.14	10.85	10.87	9,497,721	-0.28(-2.53%)
Jan 19, 2006	11.11	11.20	11.03	11.16	5,820,923	+0.05(+0.46%)
Jan 18, 2006	11.08	11.19	10.97	11.11	8,469,171	-0.02(-0.17%)
Jan 17, 2006	11.46	11.59	11.10	11.12	14,429,341	-0.47(-4.04%)
Jan 13, 2006	11.32	11.63	11.32	11.59	11,648,294	+0.28(+2.44%)
Jan 12, 2006	11.09	11.36	11.04	11.32	10,526,914	+0.20(+1.84%)
Jan 11, 2006	11.15	11.17	11.01	11.11	9,223,742	-0.05(-0.49%)
Jan 10, 2006	11.06	11.20	11.02	11.17	7,767,141	+0.03(+0.29%)
Jan 09, 2006	10.82	11.24	10.82	11.13	10,714,832	+0.28(+2.59%)
Jan 06, 2006	10.75	10.86	10.68	10.85	7,270,433	+0.11(+1.00%)
Jan 05, 2006	10.63	10.80	10.63	10.75	13,313,441	+0.03(+0.29%)
Jan 04, 2006	10.64	10.76	10.54	10.71	11,671,824	+0.13(+1.25%)
Jan 03, 2006	10.32	10.62	10.05	10.58	12,112,124	+0.29(+2.85%)
Dec 30, 2005	10.22	10.38	10.16	10.29	4,577,059	-0.02(-0.20%)
Dec 29, 2005	10.29	10.39	10.26	10.31	4,846,203	+0.06(+0.62%)
Dec 28, 2005	10.14	10.33	10.14	10.25	4,441,359	+0.17(+1.66%)
Dec 27, 2005	10.28	10.35	10.08	10.08	4,532,900	-0.20(-1.93%)
Dec 23, 2005	10.19	10.41	10.19	10.28	3,652,300	+0.10(+0.94%)
Dec 22, 2005	10.23	10.24	10.09	10.18	5,528,894	+0.02(+0.18%)
Dec 21, 2005	10.11	10.17	10.04	10.16	7,150,205	+0.04(+0.43%)
Dec 20, 2005	9.943	10.15	9.852	10.12	10,701,294	+0.07(+0.69%)
Dec 19, 2005	10.08	10.27	10.03	10.05	7,402,587	-0.03(-0.29%)
Dec 16, 2005	10.13	10.20	9.920	10.08	10,847,308	-0.05(-0.51%)
Dec 15, 2005	10.26	10.26	10.04	10.13	8,385,044	-0.13(-1.29%)
Dec 14, 2005	10.24	10.35	10.23	10.26	6,451,397	+0.02(+0.23%)
Dec 13, 2005	10.35	10.40	10.20	10.24	10,575,586	-0.30(-2.87%)
Dec 12, 2005	10.61	10.68	10.50	10.54	4,915,181	-0.02(-0.22%)
Dec 09, 2005	10.53	10.64	10.40	10.56	4,666,344	+0.02(+0.18%)
Dec 08, 2005	10.45	10.57	10.34	10.55	7,222,406	+0.04(+0.40%)
Dec 07, 2005	10.23	10.54	10.26	10.50	13,007,229	+0.27(+2.65%)
Dec 06, 2005	10.23	10.36	10.18	10.23	7,453,838	+0.12(+1.23%)
Dec 05, 2005	10.30	10.31	10.09	10.11	7,408,389	-0.23(-2.24%)
Dec 02, 2005	10.32	10.51	10.22	10.34	10,609,753	+0.02(+0.15%)
Dec 01, 2005	10.08	10.37	10.01	10.32	10,586,545	+0.33(+3.29%)
Nov 30, 2005	9.932	10.12	9.926	9.994	6,546,806	-0.07(-0.68%)
Nov 29, 2005	10.02	10.20	9.957	10.06	7,390,661	+0.04(+0.45%)
Nov 28, 2005	10.29	10.29	9.959	10.02	11,261,500	-0.39(-3.71%)
Nov 25, 2005	10.53	10.54	10.33	10.40	3,695,814	-0.16(-1.53%)
Nov 23, 2005	10.28	10.61	10.28	10.57	7,602,753	+0.33(+3.24%)
Nov 22, 2005	10.39	10.40	10.20	10.23	11,722,429	-0.27(-2.57%)
Nov 21, 2005	10.75	10.75	10.44	10.50	9,220,841	-0.28(-2.62%)
Nov 18, 2005	10.68	10.79	10.59	10.79	6,144,218	+0.14(+1.34%)
Nov 17, 2005	10.38	10.66	10.38	10.64	6,835,612	+0.25(+2.43%)
Nov 16, 2005	10.39	10.47	10.18	10.39	6,900,078	+0.04(+0.40%)
Nov 15, 2005	10.51	10.51	10.27	10.35	6,926,509	-0.30(-2.78%)
Nov 14, 2005	10.62	10.79	10.58	10.64	5,783,533	-0.03(-0.29%)
Nov 11, 2005	10.79	10.87	10.59	10.68	4,947,736	-0.12(-1.09%)
Nov 10, 2005	10.59	10.85	10.49	10.79	10,815,720	+0.11(+1.06%)
Nov 09, 2005	9.914	10.74	10.14	10.68	19,253,948	+0.77(+7.73%)
Nov 08, 2005	10.04	10.04	9.877	9.914	7,181,148	-0.17(-1.68%)
Nov 07, 2005	9.949	10.17	9.928	10.08	9,974,122	+0.13(+1.34%)
Nov 04, 2005	9.981	10.02	9.805	9.949	6,595,478	-0.06(-0.57%)
Nov 03, 2005	9.881	10.04	9.801	10.01	14,357,139	+0.28(+2.89%)
Nov 02, 2005	9.431	9.726	9.323	9.726	7,745,545	+0.30(+3.23%)
Nov 01, 2005	9.408	9.470	9.341	9.422	8,252,567	-0.10(-1.03%)
Oct 31, 2005	9.276	9.663	9.276	9.520	14,188,884	+0.29(+3.13%)
Oct 28, 2005	8.982	9.231	8.929	9.231	12,724,547	+0.23(+2.59%)
Oct 27, 2005	9.377	9.411	8.991	8.999	7,557,305	-0.38(-4.00%)
Oct 26, 2005	9.532	9.631	9.374	9.374	5,913,432	-0.19(-1.95%)
Oct 25, 2005	9.509	9.586	9.391	9.560	8,630,013	+0.06(+0.62%)
Oct 24, 2005	9.470	9.535	9.331	9.501	9,120,597	+0.04(+0.39%)
Oct 21, 2005	9.524	9.614	9.421	9.464	6,775,337	-0.08(-0.88%)
Oct 20, 2005	9.768	9.870	9.535	9.548	6,921,029	-0.19(-1.96%)
Oct 19, 2005	9.512	9.770	9.416	9.739	9,227,610	+0.16(+1.70%)
Oct 18, 2005	9.718	9.757	9.524	9.576	5,518,580	-0.14(-1.45%)
Oct 17, 2005	9.920	9.923	9.645	9.717	7,774,554	-0.22(-2.20%)
Oct 14, 2005	9.838	10.05	9.697	9.936	6,306,027	+0.13(+1.35%)
Oct 13, 2005	9.641	9.818	9.616	9.804	7,282,037	+0.14(+1.49%)
Oct 12, 2005	9.889	9.898	9.548	9.659	11,731,132	-0.27(-2.73%)
Oct 11, 2005	9.903	10.04	9.883	9.931	6,739,559	+0.04(+0.41%)
Oct 10, 2005	10.05	10.09	9.785	9.891	7,224,662	-0.19(-1.91%)
Oct 07, 2005	10.14	10.23	10.05	10.08	8,018,879	+0.00(+0.00%)
Oct 06, 2005	9.538	10.28	9.538	10.08	20,168,716	+0.22(+2.19%)
Oct 05, 2005	10.02	10.05	9.844	9.867	7,132,154	-0.11(-1.12%)
Oct 04, 2005	10.15	10.21	9.979	9.979	8,279,965	-0.17(-1.70%)
Oct 03, 2005	10.37	10.38	10.13	10.15	9,636,322	-0.22(-2.14%)
Sep 30, 2005	10.40	10.44	10.32	10.37	6,318,920	-0.03(-0.30%)
Sep 29, 2005	10.37	10.46	10.23	10.40	7,022,563	+0.02(+0.18%)
Sep 28, 2005	10.41	10.54	10.21	10.39	9,423,585	-0.03(-0.27%)
Sep 27, 2005	10.25	10.48	10.20	10.41	10,135,608	+0.19(+1.82%)
Sep 26, 2005	10.39	10.63	10.15	10.23	10,951,743	-0.04(-0.39%)
Sep 23, 2005	10.31	10.47	10.13	10.27	11,023,622	-0.03(-0.32%)
Sep 22, 2005	10.30	10.35	9.797	10.30	13,019,478	+0.43(+4.40%)
Sep 21, 2005	10.01	10.02	9.722	9.866	13,891,698	-0.18(-1.79%)
Sep 20, 2005	10.25	10.38	9.943	10.05	12,173,366	-0.15(-1.43%)
Sep 19, 2005	10.19	10.62	10.16	10.19	9,967,030	-0.10(-0.99%)
Sep 16, 2005	10.21	10.29	10.13	10.29	12,747,110	+0.15(+1.45%)
Sep 15, 2005	10.25	10.29	10.08	10.15	9,101,902	-0.06(-0.55%)
Sep 14, 2005	10.59	10.59	10.17	10.20	12,921,812	-0.31(-2.95%)
Sep 13, 2005	10.70	10.73	10.50	10.51	9,944,145	-0.21(-1.97%)
Sep 12, 2005	10.63	10.75	10.47	10.72	10,760,280	+0.10(+0.92%)
Sep 09, 2005	10.47	10.66	10.47	10.63	11,327,900	+0.17(+1.62%)
Sep 08, 2005	10.53	10.56	10.32	10.46	12,247,179	-0.14(-1.32%)
Sep 07, 2005	10.46	10.61	10.37	10.60	10,925,956	+0.14(+1.38%)
Sep 06, 2005	10.30	10.57	10.30	10.45	12,535,663	+0.18(+1.75%)
Sep 02, 2005	10.20	10.37	10.20	10.27	11,238,615	+0.06(+0.62%)
Sep 01, 2005	10.70	10.71	10.18	10.21	13,851,407	-0.49(-4.60%)
Aug 31, 2005	10.78	10.87	10.57	10.70	11,796,565	-0.08(-0.72%)
Aug 30, 2005	10.94	10.94	10.60	10.78	14,817,746	-0.18(-1.67%)
Aug 29, 2005	10.94	11.08	10.79	10.96	8,680,941	+0.02(+0.23%)
Aug 26, 2005	11.01	11.11	10.93	10.94	7,817,101	-0.08(-0.69%)
Aug 25, 2005	10.97	11.21	10.95	11.01	6,384,998	+0.04(+0.38%)
Aug 24, 2005	11.09	11.16	10.94	10.97	7,800,340	-0.17(-1.49%)
Aug 23, 2005	11.15	11.18	11.00	11.14	6,230,602	-0.02(-0.15%)
Aug 22, 2005	11.21	11.29	11.07	11.15	6,671,547	-0.07(-0.62%)
Aug 19, 2005	11.51	11.51	11.20	11.22	6,989,685	-0.29(-2.49%)
Aug 18, 2005	11.35	11.52	11.28	11.51	5,684,579	+0.14(+1.21%)
Aug 17, 2005	11.28	11.46	11.23	11.37	6,148,409	+0.12(+1.03%)
Aug 16, 2005	11.57	11.57	11.26	11.26	9,258,875	-0.36(-3.06%)
Aug 15, 2005	11.61	11.75	11.48	11.61	5,700,050	-0.01(-0.09%)
Aug 12, 2005	11.42	11.70	11.38	11.62	7,352,627	+0.21(+1.85%)
Aug 11, 2005	11.46	11.62	11.36	11.41	6,381,774	-0.02(-0.18%)
Aug 10, 2005	11.43	11.75	11.37	11.43	10,921,444	+0.14(+1.28%)
Aug 09, 2005	11.33	11.43	11.23	11.29	9,361,053	-0.04(-0.37%)
Aug 08, 2005	11.44	11.56	11.31	11.33	5,298,429	-0.05(-0.48%)
Aug 05, 2005	11.58	11.61	11.29	11.38	6,615,462	-0.20(-1.70%)
Aug 04, 2005	11.65	11.83	11.53	11.58	10,376,387	-0.27(-2.29%)
Aug 03, 2005	11.95	11.96	11.82	11.85	4,139,015	-0.09(-0.78%)
Aug 02, 2005	11.99	11.99	11.86	11.94	4,645,393	-0.05(-0.39%)
Aug 01, 2005	11.72	12.11	11.72	11.99	10,781,231	+0.22(+1.88%)
Jul 29, 2005	11.86	11.90	11.75	11.77	5,357,738	-0.06(-0.49%)
Jul 28, 2005	11.75	11.91	11.72	11.83	5,532,762	+0.07(+0.62%)
Jul 27, 2005	11.78	11.78	11.63	11.75	5,824,469	-0.03(-0.24%)
Jul 26, 2005	11.73	11.81	11.65	11.78	5,459,594	+0.07(+0.58%)
Jul 25, 2005	11.77	11.98	11.71	11.71	5,467,007	-0.04(-0.32%)
Jul 22, 2005	11.62	11.78	11.60	11.75	5,722,936	+0.12(+1.07%)
Jul 21, 2005	11.91	11.91	11.58	11.63	7,216,604	-0.30(-2.48%)
Jul 20, 2005	11.62	11.95	11.57	11.92	7,224,985	+0.11(+0.93%)
Jul 19, 2005	11.71	11.82	11.62	11.81	7,563,107	+0.21(+1.78%)
Jul 18, 2005	11.46	11.68	11.45	11.61	4,802,366	+0.16(+1.40%)
Jul 15, 2005	11.41	11.47	11.30	11.45	7,464,152	-0.05(-0.42%)
Jul 14, 2005	11.59	11.69	11.49	11.49	6,174,517	-0.10(-0.86%)
Jul 13, 2005	11.85	11.86	11.52	11.59	7,267,854	-0.24(-2.04%)
Jul 12, 2005	11.72	11.85	11.65	11.84	5,501,496	+0.14(+1.17%)
Jul 11, 2005	11.78	11.79	11.63	11.70	4,779,159	-0.01(-0.05%)
Jul 08, 2005	11.74	11.81	11.63	11.71	6,221,255	-0.02(-0.19%)
Jul 07, 2005	11.59	11.79	11.51	11.73	8,451,121	-0.03(-0.28%)
Jul 06, 2005	11.74	11.89	11.70	11.76	9,655,984	+0.03(+0.29%)
Jul 05, 2005	11.31	11.75	11.30	11.73	8,770,871	+0.35(+3.04%)
Jul 01, 2005	11.44	11.45	11.31	11.38	4,393,332	+0.01(+0.11%)
Jun 30, 2005	11.50	11.61	11.36	11.37	5,195,284	-0.14(-1.20%)
Jun 29, 2005	11.57	11.68	11.45	11.51	4,678,592	-0.04(-0.38%)
Jun 28, 2005	11.21	11.56	11.21	11.55	6,595,800	+0.38(+3.36%)
Jun 27, 2005	11.11	11.30	11.11	11.17	6,427,545	-0.02(-0.17%)
Jun 24, 2005	11.20	11.24	11.02	11.19	5,401,574	-0.04(-0.35%)
Jun 23, 2005	11.35	11.47	11.19	11.23	4,626,053	-0.12(-1.02%)
Jun 22, 2005	11.31	11.37	11.25	11.35	4,237,648	+0.06(+0.54%)
Jun 21, 2005	11.31	11.39	11.16	11.29	3,733,204	+0.02(+0.22%)
Jun 20, 2005	11.29	11.34	11.21	11.26	4,459,732	-0.09(-0.75%)
Jun 17, 2005	11.41	11.45	11.25	11.35	5,412,211	+0.02(+0.16%)
Jun 16, 2005	11.33	11.55	11.32	11.33	5,683,934	-0.02(-0.16%)
Jun 15, 2005	11.56	11.56	11.25	11.35	10,374,131	-0.21(-1.81%)
Jun 14, 2005	11.09	11.71	11.07	11.56	13,880,416	+0.44(+3.92%)
Jun 13, 2005	11.04	11.24	11.01	11.12	6,885,573	+0.11(+1.01%)
Jun 10, 2005	10.87	11.04	10.86	11.01	8,581,664	+0.12(+1.10%)
Jun 09, 2005	10.62	10.91	10.55	10.89	6,030,437	+0.25(+2.35%)
Jun 08, 2005	10.69	10.73	10.59	10.64	3,585,578	-0.07(-0.68%)
Jun 07, 2005	10.59	10.87	10.56	10.71	6,747,617	+0.12(+1.14%)
Jun 06, 2005	10.51	10.61	10.39	10.59	5,267,164	+0.06(+0.56%)
Jun 03, 2005	10.67	10.83	10.51	10.53	8,385,688	-0.18(-1.72%)
Jun 02, 2005	10.59	10.72	10.57	10.72	14,245,614	+0.22(+2.05%)
Jun 01, 2005	10.46	10.66	10.39	10.50	5,817,055	+0.04(+0.37%)
May 31, 2005	10.52	10.52	10.41	10.46	4,120,965	-0.04(-0.40%)
May 27, 2005	10.56	10.60	10.48	10.50	4,283,741	-0.02(-0.24%)
May 26, 2005	10.52	10.58	10.41	10.53	5,817,378	+0.09(+0.82%)
May 25, 2005	10.63	10.63	10.41	10.44	9,149,606	-0.26(-2.45%)
May 24, 2005	10.73	10.76	10.68	10.71	9,700,787	-0.07(-0.66%)
May 23, 2005	10.63	10.78	10.63	10.78	7,654,970	+0.10(+0.90%)
May 20, 2005	10.66	10.68	10.44	10.68	9,198,922	-0.01(-0.12%)
May 19, 2005	10.51	10.71	10.50	10.69	12,309,389	+0.16(+1.47%)
May 18, 2005	10.48	10.56	10.41	10.54	11,415,573	+0.21(+2.01%)
May 17, 2005	10.01	10.45	10.01	10.33	15,267,394	+0.25(+2.52%)
May 16, 2005	9.804	10.09	9.804	10.08	8,230,648	+0.27(+2.70%)
May 13, 2005	9.773	9.850	9.732	9.811	8,641,617	+0.03(+0.32%)
May 12, 2005	9.742	9.912	9.737	9.780	9,182,806	-0.04(-0.36%)
May 11, 2005	10.01	10.06	9.625	9.816	14,301,377	-0.10(-0.97%)
May 10, 2005	9.881	10.02	9.822	9.912	8,830,824	-0.05(-0.54%)
May 09, 2005	9.819	10.07	9.819	9.967	9,517,060	+0.17(+1.69%)
May 06, 2005	9.780	9.873	9.743	9.801	7,589,538	+0.13(+1.30%)
May 05, 2005	9.711	9.925	9.636	9.675	14,434,498	+0.34(+3.66%)
May 04, 2005	9.251	9.355	9.230	9.334	4,965,787	+0.08(+0.89%)
May 03, 2005	9.106	9.354	9.076	9.251	7,939,908	+0.12(+1.36%)

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.