Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	6.258	6.258	6.193	6.252	5,095,782	-0.01(-0.21%)
Apr 27, 2006	6.199	6.278	6.167	6.265	6,271,578	+0.05(+0.73%)
Apr 26, 2006	6.186	6.252	6.186	6.219	2,810,234	+0.01(+0.11%)
Apr 25, 2006	6.213	6.245	6.173	6.213	2,491,346	+0.01(+0.21%)
Apr 24, 2006	6.173	6.213	6.154	6.199	3,709,129	+0.03(+0.42%)
Apr 21, 2006	6.193	6.193	6.121	6.173	5,029,276	+0.01(+0.11%)
Apr 20, 2006	6.141	6.180	6.102	6.167	3,309,791	+0.04(+0.64%)
Apr 19, 2006	6.147	6.167	6.102	6.128	6,030,228	-0.02(-0.32%)
Apr 18, 2006	6.102	6.180	6.049	6.147	3,365,263	+0.05(+0.86%)
Apr 17, 2006	6.147	6.147	6.076	6.095	3,624,389	-0.05(-0.74%)
Apr 13, 2006	6.173	6.173	6.128	6.141	3,534,591	-0.03(-0.53%)
Apr 12, 2006	6.199	6.199	6.154	6.173	5,060,537	-0.03(-0.53%)
Apr 11, 2006	6.258	6.258	6.193	6.206	2,660,367	+0.01(+0.21%)
Apr 10, 2006	6.154	6.199	6.128	6.193	2,259,343	+0.03(+0.42%)
Apr 07, 2006	6.186	6.265	6.115	6.167	3,491,838	-0.08(-1.36%)
Apr 06, 2006	6.226	6.258	6.186	6.252	2,446,447	+0.03(+0.42%)
Apr 05, 2006	6.278	6.284	6.193	6.226	8,339,374	-0.07(-1.14%)
Apr 04, 2006	6.252	6.323	6.245	6.297	4,205,008	-0.05(-0.72%)
Apr 03, 2006	6.343	6.395	6.271	6.343	3,641,245	+0.10(+1.67%)
Mar 31, 2006	6.199	6.278	6.186	6.239	4,063,876	+0.03(+0.53%)
Mar 30, 2006	6.337	6.402	6.199	6.206	7,286,474	-0.18(-2.86%)
Mar 29, 2006	6.467	6.493	6.343	6.389	3,388,095	-0.08(-1.21%)
Mar 28, 2006	6.558	6.565	6.350	6.467	8,358,835	-0.09(-1.39%)
Mar 27, 2006	6.754	6.767	6.558	6.558	3,772,110	-0.25(-3.74%)
Mar 24, 2006	6.682	6.819	6.663	6.813	3,350,399	+0.10(+1.56%)
Mar 23, 2006	6.728	6.754	6.663	6.709	5,011,041	-0.10(-1.44%)
Mar 22, 2006	6.474	6.989	6.474	6.806	10,106,823	+0.37(+5.78%)
Mar 21, 2006	6.689	6.735	6.350	6.434	9,529,422	-0.25(-3.71%)
Mar 20, 2006	6.598	6.695	6.585	6.682	2,165,408	+0.08(+1.29%)
Mar 17, 2006	6.663	6.663	6.506	6.598	4,114,138	+0.00(+0.00%)
Mar 16, 2006	6.682	6.682	6.487	6.598	5,931,236	-0.10(-1.56%)
Mar 15, 2006	6.526	6.735	6.526	6.702	3,326,340	+0.16(+2.39%)
Mar 14, 2006	6.513	6.565	6.474	6.545	6,873,804	+0.00(+0.00%)
Mar 13, 2006	6.637	6.682	6.513	6.545	6,262,690	-0.05(-0.69%)
Mar 10, 2006	6.474	6.598	6.454	6.591	13,186,450	+0.12(+1.92%)
Mar 09, 2006	6.532	6.539	6.461	6.467	4,578,143	-0.07(-1.10%)
Mar 08, 2006	6.558	6.585	6.493	6.539	4,360,392	-0.05(-0.79%)
Mar 07, 2006	6.598	6.604	6.539	6.591	2,502,072	-0.01(-0.10%)
Mar 06, 2006	6.682	6.722	6.585	6.598	1,548,931	-0.10(-1.46%)
Mar 03, 2006	6.774	6.780	6.624	6.695	2,922,251	-0.12(-1.82%)
Mar 02, 2006	6.787	6.832	6.689	6.819	4,273,046	-0.02(-0.29%)
Mar 01, 2006	6.761	6.865	6.761	6.839	5,336,059	+0.08(+1.16%)
Feb 28, 2006	6.891	6.885	6.748	6.761	2,138,745	-0.13(-1.89%)
Feb 27, 2006	6.911	6.950	6.839	6.891	3,058,174	+0.03(+0.48%)
Feb 24, 2006	6.741	6.878	6.669	6.859	12,362,949	+0.14(+2.14%)
Feb 23, 2006	6.526	6.728	6.461	6.715	6,100,258	+0.18(+2.80%)
Feb 22, 2006	6.513	6.571	6.480	6.532	2,768,094	+0.07(+1.11%)
Feb 21, 2006	6.585	6.650	6.441	6.461	2,161,271	-0.08(-1.20%)
Feb 17, 2006	6.526	6.558	6.500	6.539	2,006,500	+0.01(+0.20%)
Feb 16, 2006	6.552	6.591	6.506	6.526	1,863,835	-0.03(-0.50%)
Feb 15, 2006	6.591	6.656	6.519	6.558	3,328,945	-0.03(-0.50%)
Feb 14, 2006	6.558	6.682	6.506	6.591	1,873,949	+0.01(+0.20%)
Feb 13, 2006	6.532	6.578	6.493	6.578	1,966,352	+0.06(+0.90%)
Feb 10, 2006	6.506	6.558	6.467	6.519	1,892,797	+0.00(+0.00%)
Feb 09, 2006	6.519	6.578	6.506	6.519	3,812,412	-0.01(-0.10%)
Feb 08, 2006	6.447	6.532	6.395	6.526	2,880,264	+0.09(+1.42%)
Feb 07, 2006	6.447	6.487	6.395	6.434	3,032,583	-0.03(-0.40%)
Feb 06, 2006	6.487	6.506	6.415	6.461	4,801,258	+0.03(+0.41%)
Feb 03, 2006	6.408	6.454	6.350	6.434	4,551,173	-0.04(-0.60%)
Feb 02, 2006	6.643	6.643	6.454	6.474	4,244,697	-0.16(-2.36%)
Feb 01, 2006	6.578	6.643	6.532	6.630	1,973,094	+0.04(+0.59%)
Jan 31, 2006	6.585	6.650	6.500	6.591	4,730,922	-0.02(-0.30%)
Jan 30, 2006	6.689	6.695	6.585	6.611	4,335,567	-0.05(-0.78%)
Jan 27, 2006	6.735	6.819	6.539	6.663	5,431,680	-0.08(-1.16%)
Jan 26, 2006	6.669	6.767	6.689	6.741	3,824,977	+0.08(+1.18%)
Jan 25, 2006	6.617	6.663	6.493	6.663	2,555,399	+0.04(+0.59%)
Jan 24, 2006	6.513	6.630	6.513	6.624	7,288,007	+0.11(+1.70%)
Jan 23, 2006	6.421	6.519	6.421	6.513	3,192,564	+0.09(+1.42%)
Jan 20, 2006	6.539	6.571	6.415	6.421	5,085,055	-0.18(-2.67%)
Jan 19, 2006	6.526	6.604	6.493	6.598	3,016,186	+0.07(+1.10%)
Jan 18, 2006	6.467	6.539	6.461	6.526	2,867,392	+0.03(+0.50%)
Jan 17, 2006	6.461	6.539	6.461	6.493	3,550,528	-0.03(-0.50%)
Jan 13, 2006	6.532	6.558	6.434	6.526	3,488,466	+0.03(+0.40%)
Jan 12, 2006	6.526	6.545	6.461	6.500	2,285,700	-0.04(-0.60%)
Jan 11, 2006	6.545	6.578	6.500	6.539	10,194,782	+0.01(+0.20%)
Jan 10, 2006	6.630	6.656	6.454	6.526	9,058,521	-0.14(-2.15%)
Jan 09, 2006	6.735	6.754	6.663	6.669	4,463,368	+0.00(+0.00%)
Jan 06, 2006	6.715	6.761	6.624	6.669	9,275,046	+0.10(+1.59%)
Jan 05, 2006	6.415	6.578	6.415	6.565	5,397,967	+0.13(+2.03%)
Jan 04, 2006	6.350	6.500	6.331	6.434	6,853,270	+0.08(+1.34%)
Jan 03, 2006	6.304	6.356	6.232	6.350	2,859,271	+0.05(+0.83%)
Dec 30, 2005	6.265	6.330	6.186	6.297	3,391,160	-0.03(-0.41%)
Dec 29, 2005	6.219	6.382	6.219	6.323	4,852,286	+0.07(+1.04%)
Dec 28, 2005	6.226	6.278	6.173	6.258	2,900,645	+0.01(+0.10%)
Dec 27, 2005	6.317	6.376	6.226	6.252	3,189,652	-0.09(-1.44%)
Dec 23, 2005	6.363	6.384	6.297	6.343	2,978,796	-0.01(-0.21%)
Dec 22, 2005	6.330	6.415	6.265	6.356	2,896,507	-0.02(-0.31%)
Dec 21, 2005	6.278	6.454	6.271	6.376	4,909,138	+0.14(+2.20%)
Dec 20, 2005	6.337	6.376	6.180	6.239	3,757,706	-0.14(-2.15%)
Dec 19, 2005	6.395	6.434	6.343	6.376	4,104,944	-0.04(-0.61%)
Dec 16, 2005	6.343	6.454	6.330	6.415	7,278,353	+0.08(+1.24%)
Dec 15, 2005	6.173	6.369	6.121	6.337	17,647,060	+0.17(+2.75%)
Dec 14, 2005	6.115	6.180	6.095	6.167	6,096,733	+0.04(+0.64%)
Dec 13, 2005	6.141	6.160	6.082	6.128	4,288,523	-0.07(-1.05%)
Dec 12, 2005	6.167	6.219	6.108	6.193	5,466,465	+0.03(+0.42%)
Dec 09, 2005	6.167	6.206	6.082	6.167	4,368,054	-0.03(-0.42%)
Dec 08, 2005	6.036	6.219	5.997	6.193	12,562,465	+0.23(+3.83%)
Dec 07, 2005	5.958	5.971	5.932	5.965	6,027,163	-0.04(-0.65%)
Dec 06, 2005	6.049	6.049	5.925	6.004	5,667,207	-0.05(-0.86%)
Dec 05, 2005	6.108	6.363	5.971	6.056	10,396,750	-0.04(-0.64%)
Dec 02, 2005	6.095	52.27	6.030	6.095	7,483,079	+0.00(+0.00%)
Dec 01, 2005	6.082	6.337	6.056	6.095	5,007,976	+0.01(+0.21%)
Nov 30, 2005	6.115	6.141	6.036	6.082	8,803,992	+0.01(+0.22%)
Nov 29, 2005	6.356	6.363	6.030	6.069	23,484,514	-0.29(-4.52%)
Nov 28, 2005	6.363	6.408	6.330	6.356	5,861,513	-0.02(-0.31%)
Nov 25, 2005	6.402	6.447	6.350	6.376	3,758,472	+0.01(+0.21%)
Nov 23, 2005	6.415	6.467	6.356	6.363	5,894,306	-0.07(-1.02%)
Nov 22, 2005	6.480	6.487	6.395	6.428	4,985,757	-0.04(-0.61%)
Nov 21, 2005	6.487	6.585	6.461	6.467	23,806,622	+0.04(+0.61%)
Nov 18, 2005	6.454	6.454	6.291	6.428	4,951,125	+0.10(+1.65%)
Nov 17, 2005	6.317	6.350	6.278	6.323	4,089,773	+0.01(+0.21%)
Nov 16, 2005	6.363	6.376	6.247	6.310	5,221,897	-0.05(-0.82%)
Nov 15, 2005	6.382	6.428	6.304	6.363	4,716,517	-0.04(-0.61%)
Nov 14, 2005	6.480	7.113	6.382	6.402	4,157,504	-0.10(-1.51%)
Nov 11, 2005	6.552	6.552	6.421	6.500	4,668,094	-0.05(-0.80%)
Nov 10, 2005	6.565	6.571	6.493	6.552	4,361,618	+0.01(+0.10%)
Nov 09, 2005	6.787	6.793	6.376	6.545	21,138,286	-0.29(-4.20%)
Nov 08, 2005	6.839	6.930	6.754	6.832	8,333,398	+0.01(+0.10%)
Nov 07, 2005	6.956	6.983	6.813	6.826	4,744,866	-0.12(-1.78%)
Nov 04, 2005	6.950	6.956	6.859	6.950	2,528,889	+0.01(+0.19%)
Nov 03, 2005	6.859	6.983	6.846	6.937	5,916,066	+0.08(+1.24%)
Nov 02, 2005	6.787	6.852	6.780	6.852	4,958,327	+0.05(+0.67%)
Nov 01, 2005	6.715	6.839	6.715	6.806	6,340,842	+0.07(+0.97%)
Oct 31, 2005	6.813	6.826	6.650	6.741	6,006,323	-0.01(-0.19%)
Oct 28, 2005	6.643	6.761	6.643	6.754	3,753,262	+0.10(+1.57%)
Oct 27, 2005	6.617	6.702	6.604	6.650	10,935,688	-0.05(-0.78%)
Oct 26, 2005	6.754	6.780	6.695	6.702	5,308,476	-0.08(-1.15%)
Oct 25, 2005	6.819	6.872	6.722	6.780	6,706,928	-0.05(-0.76%)
Oct 24, 2005	6.748	6.832	6.709	6.832	6,577,595	+0.08(+1.26%)
Oct 21, 2005	6.819	6.826	6.695	6.748	14,533,874	+0.01(+0.10%)
Oct 20, 2005	6.839	6.852	6.722	6.741	14,852,915	-0.08(-1.15%)
Oct 19, 2005	6.859	6.865	6.754	6.819	21,558,924	-0.04(-0.57%)
Oct 18, 2005	7.113	7.120	6.559	6.859	30,594,152	-0.33(-4.54%)
Oct 17, 2005	7.218	7.231	7.139	7.185	1,951,488	-0.06(-0.81%)
Oct 14, 2005	7.257	7.270	7.159	7.244	2,895,894	+0.00(+0.00%)
Oct 13, 2005	7.309	7.342	7.237	7.244	2,654,391	-0.08(-1.16%)
Oct 12, 2005	7.263	7.355	7.263	7.328	6,872,118	+0.01(+0.18%)
Oct 11, 2005	7.433	7.452	7.270	7.315	4,175,740	-0.13(-1.75%)
Oct 10, 2005	7.355	7.472	7.309	7.446	3,186,894	+0.10(+1.33%)
Oct 07, 2005	7.381	7.400	7.276	7.348	3,622,397	-0.03(-0.35%)
Oct 06, 2005	7.420	7.439	7.322	7.374	3,570,142	-0.05(-0.62%)
Oct 05, 2005	7.505	7.576	7.381	7.420	6,841,164	-0.10(-1.30%)
Oct 04, 2005	7.668	7.720	7.465	7.518	4,218,493	-0.15(-1.96%)
Oct 03, 2005	7.511	7.713	7.459	7.668	7,228,091	+0.07(+0.94%)
Sep 30, 2005	7.831	7.994	7.394	7.596	19,329,462	+0.28(+3.84%)
Sep 29, 2005	7.263	7.328	7.198	7.315	4,151,681	+0.03(+0.45%)
Sep 28, 2005	7.309	7.328	7.263	7.283	3,873,094	+0.01(+0.09%)
Sep 27, 2005	7.224	7.289	7.178	7.276	3,112,573	+0.06(+0.81%)
Sep 26, 2005	7.198	7.302	7.165	7.218	2,847,011	+0.01(+0.09%)
Sep 23, 2005	7.189	7.309	7.159	7.211	5,850,326	-0.04(-0.54%)
Sep 22, 2005	7.198	7.289	7.178	7.250	4,583,047	+0.05(+0.63%)
Sep 21, 2005	7.250	7.250	7.165	7.204	7,154,690	-0.01(-0.18%)
Sep 20, 2005	7.211	7.355	7.178	7.218	11,946,141	+0.01(+0.09%)
Sep 19, 2005	7.276	7.342	7.185	7.211	6,154,198	-0.14(-1.95%)
Sep 16, 2005	7.374	7.381	7.211	7.355	6,941,076	-0.03(-0.35%)
Sep 15, 2005	7.394	7.413	7.224	7.381	7,385,007	-0.01(-0.18%)
Sep 14, 2005	7.355	7.524	7.355	7.394	6,416,695	+0.05(+0.62%)
Sep 13, 2005	7.420	7.426	7.322	7.348	5,279,514	-0.07(-0.97%)
Sep 12, 2005	7.270	7.472	7.178	7.420	12,207,872	+0.16(+2.25%)
Sep 09, 2005	7.387	7.394	7.231	7.257	14,644,512	-0.18(-2.37%)
Sep 08, 2005	7.603	7.603	7.433	7.433	7,765,190	-0.25(-3.23%)
Sep 07, 2005	7.668	7.700	7.609	7.681	5,270,167	+0.01(+0.17%)
Sep 06, 2005	7.668	7.713	7.629	7.668	3,176,014	+0.03(+0.34%)
Sep 02, 2005	7.681	7.798	7.537	7.642	7,497,483	-0.04(-0.51%)
Sep 01, 2005	7.916	7.961	7.635	7.681	9,163,949	-0.23(-2.97%)
Aug 31, 2005	7.929	7.935	7.779	7.916	2,815,138	-0.03(-0.41%)
Aug 30, 2005	7.909	7.948	7.857	7.948	2,010,638	+0.03(+0.33%)
Aug 29, 2005	7.798	7.922	7.759	7.922	1,491,467	+0.16(+2.02%)
Aug 26, 2005	7.818	7.831	7.733	7.766	3,073,038	-0.08(-1.08%)
Aug 25, 2005	7.857	7.909	7.831	7.851	6,671,376	+0.02(+0.25%)
Aug 24, 2005	7.929	7.961	7.831	7.831	1,232,801	-0.10(-1.23%)
Aug 23, 2005	7.935	7.975	7.851	7.929	1,116,340	+0.00(+0.00%)
Aug 22, 2005	8.223	8.223	7.896	7.929	6,021,034	-0.07(-0.82%)
Aug 19, 2005	8.007	8.020	7.935	7.994	2,106,565	+0.04(+0.49%)
Aug 18, 2005	7.955	7.975	7.864	7.955	1,362,287	+0.02(+0.25%)
Aug 17, 2005	7.857	7.988	7.824	7.935	949,463	+0.07(+0.83%)
Aug 16, 2005	7.955	7.955	7.798	7.870	3,102,459	-0.08(-0.99%)
Aug 15, 2005	7.792	7.961	7.733	7.948	1,844,374	+0.16(+2.01%)
Aug 12, 2005	7.740	7.851	7.720	7.792	1,772,352	+0.03(+0.34%)
Aug 11, 2005	7.798	7.811	7.733	7.766	3,067,215	-0.05(-0.58%)
Aug 10, 2005	7.857	7.883	7.779	7.811	2,052,165	-0.04(-0.50%)
Aug 09, 2005	7.864	7.916	7.811	7.851	1,714,735	-0.01(-0.17%)
Aug 08, 2005	7.922	8.027	7.824	7.864	2,401,855	-0.06(-0.74%)
Aug 05, 2005	7.942	7.942	7.870	7.922	1,422,509	-0.02(-0.25%)
Aug 04, 2005	7.942	7.975	7.903	7.942	964,787	-0.03(-0.41%)
Aug 03, 2005	7.864	8.007	7.844	7.975	2,700,822	+0.08(+0.99%)
Aug 02, 2005	8.027	8.027	7.811	7.896	5,899,056	-0.12(-1.55%)
Aug 01, 2005	8.151	8.157	8.014	8.020	4,469,497	-0.14(-1.68%)
Jul 29, 2005	8.196	8.242	8.125	8.157	6,151,593	-0.04(-0.48%)
Jul 28, 2005	8.242	8.262	8.170	8.196	2,204,024	+0.01(+0.08%)
Jul 27, 2005	8.157	8.255	8.144	8.190	1,933,252	+0.01(+0.16%)
Jul 26, 2005	8.190	8.223	8.131	8.177	2,437,712	-0.01(-0.16%)
Jul 25, 2005	8.223	8.255	8.157	8.190	1,337,309	-0.03(-0.40%)
Jul 22, 2005	8.157	8.249	8.131	8.223	1,429,712	+0.07(+0.80%)
Jul 21, 2005	8.229	8.288	8.059	8.157	3,095,411	-0.10(-1.26%)
Jul 20, 2005	8.255	8.275	8.099	8.262	2,497,475	-0.01(-0.08%)
Jul 19, 2005	8.196	8.307	8.164	8.268	3,003,314	+0.07(+0.88%)
Jul 18, 2005	8.223	8.262	8.112	8.196	6,190,975	-0.03(-0.32%)
Jul 15, 2005	8.262	8.288	8.157	8.223	1,653,439	-0.03(-0.40%)
Jul 14, 2005	8.092	8.288	8.092	8.255	4,902,089	+0.16(+2.02%)
Jul 13, 2005	8.053	8.118	8.001	8.092	1,678,570	+0.03(+0.32%)
Jul 12, 2005	8.007	8.131	7.948	8.066	1,842,995	+0.05(+0.57%)
Jul 11, 2005	8.027	8.027	7.935	8.020	1,370,562	+0.01(+0.16%)
Jul 08, 2005	7.864	8.027	7.805	8.007	2,886,853	+0.14(+1.83%)
Jul 07, 2005	7.883	7.896	7.792	7.864	1,808,210	-0.03(-0.33%)
Jul 06, 2005	7.981	7.981	7.877	7.890	2,851,455	-0.09(-1.14%)
Jul 05, 2005	7.929	8.014	7.883	7.981	2,655,923	-0.01(-0.16%)
Jul 01, 2005	7.922	7.994	7.864	7.994	1,753,504	+0.04(+0.49%)
Jun 30, 2005	7.961	7.994	7.896	7.955	3,076,256	+0.01(+0.16%)
Jun 29, 2005	8.014	8.027	7.903	7.942	4,919,711	-0.07(-0.90%)
Jun 28, 2005	8.346	8.346	7.870	8.014	11,972,498	-0.33(-3.99%)
Jun 27, 2005	8.470	8.484	8.320	8.346	2,440,011	-0.18(-2.07%)
Jun 24, 2005	8.614	8.614	8.457	8.523	1,677,957	-0.09(-1.06%)
Jun 23, 2005	8.549	8.660	8.529	8.614	2,689,329	+0.06(+0.69%)
Jun 22, 2005	8.588	8.647	8.444	8.555	2,664,505	+0.01(+0.08%)
Jun 21, 2005	8.516	8.745	8.497	8.549	5,435,051	+0.07(+0.85%)
Jun 20, 2005	8.157	8.568	7.997	8.477	7,686,886	+0.54(+6.83%)
Jun 17, 2005	8.053	8.053	7.883	7.935	2,439,091	+0.01(+0.16%)
Jun 16, 2005	7.877	7.961	7.818	7.922	4,408,049	+0.02(+0.25%)
Jun 15, 2005	8.014	8.059	7.818	7.903	8,808,589	-0.08(-1.06%)
Jun 14, 2005	8.099	8.105	7.975	7.988	8,396,992	-0.15(-1.84%)
Jun 13, 2005	8.170	8.223	8.085	8.138	2,093,539	-0.10(-1.19%)
Jun 10, 2005	8.092	8.242	8.033	8.236	3,935,462	+0.14(+1.77%)
Jun 09, 2005	8.053	8.099	7.994	8.092	1,962,214	+0.01(+0.16%)
Jun 08, 2005	8.151	8.170	8.053	8.079	2,468,666	-0.07(-0.88%)
Jun 07, 2005	8.046	8.170	8.027	8.151	4,340,164	+0.06(+0.73%)
Jun 06, 2005	8.196	8.236	8.033	8.092	1,534,527	-0.13(-1.59%)
Jun 03, 2005	8.190	8.223	8.112	8.223	3,314,541	+0.01(+0.08%)
Jun 02, 2005	8.125	8.249	8.085	8.216	3,417,364	+0.08(+0.96%)
Jun 01, 2005	8.020	8.170	7.994	8.138	1,423,276	+0.08(+1.05%)
May 31, 2005	8.072	8.092	8.001	8.053	3,955,996	-0.03(-0.32%)
May 27, 2005	8.007	8.138	7.981	8.079	2,149,318	+0.04(+0.49%)
May 26, 2005	8.072	8.157	8.014	8.040	2,061,666	-0.03(-0.32%)
May 25, 2005	8.099	8.131	7.994	8.066	4,109,387	-0.03(-0.32%)
May 24, 2005	8.059	8.099	7.994	8.092	4,689,701	-0.03(-0.40%)
May 23, 2005	8.151	8.190	8.053	8.125	4,497,387	-0.02(-0.24%)
May 20, 2005	8.138	8.190	8.066	8.144	4,758,198	+0.05(+0.56%)
May 19, 2005	8.105	8.118	7.981	8.099	3,580,563	+0.02(+0.24%)
May 18, 2005	7.988	8.112	7.955	8.079	5,531,285	+0.09(+1.14%)
May 17, 2005	7.981	8.020	7.909	7.988	3,595,273	+0.01(+0.08%)
May 16, 2005	8.085	8.092	7.935	7.981	6,349,730	-0.12(-1.45%)
May 13, 2005	8.170	8.170	7.981	8.099	5,577,256	-0.07(-0.88%)
May 12, 2005	8.151	8.314	8.144	8.170	4,211,597	+0.04(+0.48%)
May 11, 2005	8.236	8.242	7.922	8.131	11,212,283	-0.10(-1.27%)
May 10, 2005	8.418	8.418	8.223	8.236	2,734,994	-0.18(-2.17%)
May 09, 2005	8.399	8.444	8.346	8.418	3,282,821	+0.03(+0.31%)
May 06, 2005	8.340	8.438	8.340	8.392	1,010,605	+0.08(+1.02%)
May 05, 2005	8.379	8.425	8.281	8.307	1,492,999	-0.07(-0.86%)
May 04, 2005	8.268	8.386	8.236	8.379	2,414,880	+0.15(+1.82%)
May 03, 2005	8.288	8.294	8.157	8.229	5,234,002	-0.06(-0.71%)

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.