Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.68	31.98	31.26	31.70	1,713,002	+0.01(+0.02%)
May 30, 2006	32.30	32.46	31.68	31.69	882,404	-0.81(-2.48%)
May 26, 2006	32.61	32.70	32.08	32.50	837,027	-0.04(-0.11%)
May 25, 2006	32.42	32.81	32.19	32.53	817,269	+0.14(+0.44%)
May 24, 2006	32.27	32.60	31.21	32.39	2,159,634	+0.12(+0.38%)
May 23, 2006	32.75	33.32	32.21	32.27	2,084,475	-0.09(-0.29%)
May 22, 2006	31.32	32.75	30.54	32.36	2,519,566	+0.64(+2.02%)
May 19, 2006	32.11	32.47	31.29	31.72	2,647,253	-0.36(-1.12%)
May 18, 2006	32.89	33.00	32.03	32.08	1,380,364	-0.81(-2.47%)
May 17, 2006	33.48	33.70	32.69	32.89	1,544,839	-0.54(-1.61%)
May 16, 2006	33.24	33.50	32.88	33.43	1,941,051	-0.18(-0.54%)
May 15, 2006	33.85	33.90	33.01	33.61	1,705,859	-0.36(-1.06%)
May 12, 2006	35.24	35.24	33.90	33.97	2,723,698	-1.19(-3.40%)
May 11, 2006	35.46	35.81	35.13	35.17	1,712,147	-0.45(-1.27%)
May 10, 2006	35.64	35.94	35.42	35.62	1,026,672	-0.09(-0.24%)
May 09, 2006	35.81	35.81	35.34	35.71	1,560,938	-0.06(-0.18%)
May 08, 2006	35.21	35.98	35.09	35.77	1,787,309	+0.75(+2.14%)
May 05, 2006	35.19	35.25	34.68	35.02	1,415,386	+0.30(+0.87%)
May 04, 2006	33.48	35.40	33.37	34.72	2,467,167	+1.55(+4.66%)
May 03, 2006	33.22	33.44	32.87	33.17	1,062,758	-0.15(-0.45%)
May 02, 2006	32.65	33.47	32.23	33.32	1,674,345	+0.79(+2.43%)
May 01, 2006	32.08	33.16	31.95	32.53	1,824,810	+0.61(+1.92%)
Apr 28, 2006	32.56	32.61	31.63	31.92	2,656,706	-0.60(-1.86%)
Apr 27, 2006	32.86	33.16	31.55	32.52	3,680,833	-0.50(-1.53%)
Apr 26, 2006	35.29	35.81	32.96	33.03	4,168,201	-2.99(-8.29%)
Apr 25, 2006	35.37	36.11	34.97	36.02	1,949,975	+0.98(+2.79%)
Apr 24, 2006	35.84	35.99	34.63	35.04	2,063,210	-0.03(-0.08%)
Apr 21, 2006	35.69	35.84	34.53	35.06	2,090,786	-0.77(-2.15%)
Apr 20, 2006	35.66	36.11	35.55	35.84	1,307,542	+0.29(+0.81%)
Apr 19, 2006	35.09	35.55	34.96	35.55	2,328,304	+0.45(+1.27%)
Apr 18, 2006	35.33	35.45	34.96	35.10	3,576,425	-0.23(-0.65%)
Apr 17, 2006	36.15	36.45	34.48	35.33	3,370,494	-1.68(-4.55%)
Apr 13, 2006	37.16	37.40	36.48	37.02	1,778,985	-0.77(-2.04%)
Apr 12, 2006	37.70	38.02	37.43	37.79	860,441	+0.09(+0.23%)
Apr 11, 2006	38.05	38.24	37.43	37.70	1,275,833	+0.07(+0.19%)
Apr 10, 2006	37.74	37.79	37.30	37.63	2,322,041	-0.01(-0.02%)
Apr 07, 2006	37.71	38.10	37.27	37.63	1,513,964	+0.09(+0.25%)
Apr 06, 2006	37.04	37.64	36.63	37.54	1,477,288	+0.52(+1.40%)
Apr 05, 2006	35.96	37.17	35.71	37.02	1,301,430	+0.96(+2.65%)
Apr 04, 2006	36.00	36.27	35.60	36.07	1,717,023	+0.53(+1.48%)
Apr 03, 2006	35.60	35.99	35.33	35.54	1,042,249	+0.21(+0.59%)
Mar 31, 2006	35.60	35.63	34.95	35.33	1,486,671	-0.27(-0.77%)
Mar 30, 2006	35.82	36.04	35.30	35.60	1,029,864	-0.09(-0.26%)
Mar 29, 2006	35.75	36.05	35.37	35.70	1,389,226	+0.14(+0.40%)
Mar 28, 2006	35.38	36.30	35.16	35.55	3,193,689	+0.02(+0.06%)
Mar 27, 2006	33.94	35.58	33.83	35.53	2,739,370	+1.68(+4.98%)
Mar 24, 2006	33.94	34.23	33.75	33.85	1,372,085	+0.04(+0.13%)
Mar 23, 2006	33.63	34.09	33.37	33.81	1,470,560	-0.24(-0.70%)
Mar 22, 2006	32.87	34.37	32.75	34.04	1,824,722	+1.06(+3.21%)
Mar 21, 2006	32.88	33.40	32.49	32.98	1,352,492	+0.07(+0.22%)
Mar 20, 2006	32.56	33.15	32.39	32.91	813,722	+0.32(+0.97%)
Mar 17, 2006	32.79	32.85	32.01	32.60	1,600,879	-0.12(-0.37%)
Mar 16, 2006	33.24	33.47	32.68	32.72	724,983	-0.58(-1.73%)
Mar 15, 2006	33.03	33.40	32.81	33.29	792,082	+0.30(+0.92%)
Mar 14, 2006	32.06	33.08	31.96	32.99	927,669	+0.90(+2.80%)
Mar 13, 2006	32.14	32.53	32.06	32.09	629,467	-0.19(-0.58%)
Mar 10, 2006	31.62	32.50	31.32	32.28	947,895	+0.55(+1.75%)
Mar 09, 2006	31.82	32.37	31.61	31.73	823,269	+0.00(+0.00%)
Mar 08, 2006	31.75	32.01	31.04	31.73	1,555,450	-0.34(-1.06%)
Mar 07, 2006	31.98	32.32	31.85	32.06	710,669	-0.28(-0.87%)
Mar 06, 2006	32.58	32.63	31.92	32.34	847,136	-0.24(-0.73%)
Mar 03, 2006	32.61	33.37	32.32	32.58	953,977	-0.17(-0.51%)
Mar 02, 2006	32.95	33.16	32.56	32.75	1,138,489	-0.22(-0.68%)
Mar 01, 2006	32.47	33.22	32.25	32.97	1,653,286	+0.71(+2.21%)
Feb 28, 2006	32.64	32.66	31.90	32.26	1,291,957	-0.38(-1.17%)
Feb 27, 2006	32.03	33.01	31.85	32.64	1,426,448	+0.78(+2.46%)
Feb 24, 2006	31.77	32.03	31.55	31.86	889,947	+0.01(+0.02%)
Feb 23, 2006	31.65	32.03	31.23	31.85	1,561,500	+0.17(+0.52%)
Feb 22, 2006	30.77	31.75	30.55	31.68	1,448,161	+1.11(+3.62%)
Feb 21, 2006	30.98	31.01	30.26	30.57	1,445,653	-0.46(-1.48%)
Feb 17, 2006	30.77	31.16	30.57	31.03	1,064,084	+0.21(+0.68%)
Feb 16, 2006	30.92	31.16	30.39	30.83	1,670,914	-0.09(-0.28%)
Feb 15, 2006	30.59	31.24	30.23	30.91	1,688,593	+0.19(+0.63%)
Feb 14, 2006	29.94	30.86	29.41	30.72	1,714,757	+0.76(+2.55%)
Feb 13, 2006	30.29	30.31	29.79	29.95	780,762	-0.24(-0.81%)
Feb 10, 2006	30.16	30.27	29.42	30.20	1,226,535	+0.01(+0.05%)
Feb 09, 2006	30.31	31.18	30.01	30.19	1,919,041	-0.05(-0.17%)
Feb 08, 2006	30.35	30.44	28.79	30.24	2,023,570	+0.94(+3.19%)
Feb 07, 2006	29.24	29.94	29.15	29.30	1,768,884	+0.21(+0.72%)
Feb 06, 2006	28.65	29.28	28.33	29.09	986,213	+0.58(+2.05%)
Feb 03, 2006	28.49	28.80	27.81	28.51	852,810	-0.03(-0.10%)
Feb 02, 2006	28.47	28.88	28.41	28.54	862,835	-0.07(-0.25%)
Feb 01, 2006	28.89	29.22	28.54	28.61	1,142,992	-0.51(-1.75%)
Jan 31, 2006	29.01	29.26	28.48	29.12	1,000,476	+0.02(+0.07%)
Jan 30, 2006	29.26	29.72	29.03	29.10	1,191,123	-0.01(-0.02%)
Jan 27, 2006	29.05	29.30	28.73	29.11	1,276,399	+0.04(+0.12%)
Jan 26, 2006	28.31	29.08	28.07	29.07	1,739,533	+1.11(+3.96%)
Jan 25, 2006	28.22	28.41	27.90	27.96	1,179,520	-0.14(-0.51%)
Jan 24, 2006	26.63	28.13	26.59	28.11	1,428,898	+1.48(+5.54%)
Jan 23, 2006	26.63	26.82	26.09	26.63	802,044	+0.12(+0.46%)
Jan 20, 2006	27.16	27.56	26.41	26.51	1,744,326	-0.81(-2.98%)
Jan 19, 2006	26.51	27.34	26.49	27.32	1,369,411	+0.71(+2.65%)
Jan 18, 2006	26.15	26.86	25.77	26.62	1,301,654	+0.47(+1.79%)
Jan 17, 2006	26.31	26.31	25.67	26.15	1,200,080	-0.15(-0.57%)
Jan 13, 2006	26.31	26.70	26.22	26.30	643,550	+0.04(+0.16%)
Jan 12, 2006	26.17	26.54	26.02	26.26	542,567	-0.07(-0.27%)
Jan 11, 2006	26.52	26.74	26.18	26.33	921,336	-0.24(-0.89%)
Jan 10, 2006	26.69	26.72	26.28	26.57	1,213,527	-0.30(-1.10%)
Jan 09, 2006	26.44	26.99	26.27	26.86	1,371,411	-0.55(-2.00%)
Jan 06, 2006	27.48	27.91	27.10	27.41	930,468	-0.09(-0.34%)
Jan 05, 2006	27.32	27.54	26.85	27.50	882,929	+0.11(+0.39%)
Jan 04, 2006	26.99	27.75	26.84	27.39	1,096,607	+0.55(+2.04%)
Jan 03, 2006	26.80	26.96	25.59	26.85	1,881,253	+0.19(+0.73%)
Dec 30, 2005	27.28	27.41	26.63	26.65	773,027	-0.81(-2.96%)
Dec 29, 2005	27.30	27.73	27.03	27.46	771,753	+0.32(+1.17%)
Dec 28, 2005	26.89	27.58	26.89	27.15	928,686	+0.23(+0.86%)
Dec 27, 2005	27.64	27.67	26.67	26.92	766,958	-0.57(-2.07%)
Dec 23, 2005	27.35	27.63	27.30	27.49	700,766	+0.25(+0.92%)
Dec 22, 2005	26.84	27.28	26.76	27.23	1,003,372	+0.57(+2.13%)
Dec 21, 2005	26.08	26.92	25.95	26.67	1,622,174	+0.78(+3.00%)
Dec 20, 2005	26.06	26.26	25.87	25.89	717,903	-0.18(-0.69%)
Dec 19, 2005	26.49	26.72	26.03	26.07	1,115,706	-0.42(-1.58%)
Dec 16, 2005	26.98	27.26	26.49	26.49	2,190,386	-0.55(-2.05%)
Dec 15, 2005	26.77	27.26	26.47	27.04	881,363	+0.40(+1.49%)
Dec 14, 2005	27.16	27.30	26.56	26.64	1,543,177	-0.51(-1.88%)
Dec 13, 2005	26.87	27.50	26.36	27.16	1,896,224	-0.26(-0.95%)
Dec 12, 2005	27.80	28.10	27.23	27.41	1,053,226	-0.41(-1.47%)
Dec 09, 2005	27.75	28.05	27.59	27.82	766,361	+0.00(+0.00%)
Dec 08, 2005	28.14	28.54	27.55	27.82	1,081,413	-0.14(-0.49%)
Dec 07, 2005	28.72	28.79	27.80	27.96	1,394,693	-0.69(-2.41%)
Dec 06, 2005	28.78	29.51	28.63	28.65	1,125,926	+0.12(+0.40%)
Dec 05, 2005	28.78	28.93	28.23	28.54	1,448,041	-0.18(-0.63%)
Dec 02, 2005	29.23	29.24	28.44	28.72	2,019,755	-0.74(-2.52%)
Dec 01, 2005	29.44	29.65	29.31	29.46	1,637,405	+0.31(+1.06%)
Nov 30, 2005	29.54	29.58	29.06	29.15	922,415	-0.34(-1.15%)
Nov 29, 2005	29.54	29.85	29.44	29.49	1,124,207	+0.18(+0.61%)
Nov 28, 2005	29.87	29.93	29.24	29.31	1,127,662	-0.55(-1.83%)
Nov 25, 2005	29.83	29.92	29.58	29.85	206,278	+0.06(+0.19%)
Nov 23, 2005	29.72	30.01	29.46	29.80	1,409,884	+0.11(+0.36%)
Nov 22, 2005	29.51	29.80	29.19	29.69	1,743,979	+0.07(+0.24%)
Nov 21, 2005	28.88	29.64	28.84	29.62	1,665,218	+0.85(+2.95%)
Nov 18, 2005	28.11	28.85	28.11	28.77	2,305,754	+0.70(+2.49%)
Nov 17, 2005	27.41	28.13	27.21	28.07	1,405,758	+0.86(+3.15%)
Nov 16, 2005	27.33	27.50	27.02	27.21	1,426,554	+0.00(+0.00%)
Nov 15, 2005	27.77	27.82	27.01	27.21	2,478,866	-0.56(-2.02%)
Nov 14, 2005	28.28	28.43	27.57	27.77	2,504,009	-0.80(-2.80%)
Nov 11, 2005	28.18	28.75	28.03	28.57	1,143,352	+0.58(+2.08%)
Nov 10, 2005	27.33	27.99	27.06	27.99	1,186,285	+0.66(+2.42%)
Nov 09, 2005	26.79	27.34	26.62	27.33	1,582,963	+0.68(+2.57%)
Nov 08, 2005	26.57	26.71	26.22	26.64	1,105,976	+0.07(+0.27%)
Nov 07, 2005	26.05	26.63	26.04	26.57	1,491,957	+0.55(+2.13%)
Nov 04, 2005	26.70	26.86	25.70	26.02	2,406,471	-0.80(-2.98%)
Nov 03, 2005	26.38	27.32	26.25	26.82	2,325,885	+0.38(+1.44%)
Nov 02, 2005	25.84	26.63	25.71	26.44	2,170,409	+0.66(+2.57%)
Nov 01, 2005	25.26	25.91	25.26	25.77	2,013,266	+0.40(+1.56%)
Oct 31, 2005	24.74	25.54	24.64	25.38	1,344,539	+0.55(+2.23%)
Oct 28, 2005	23.97	25.00	23.69	24.82	1,966,443	+1.29(+5.47%)
Oct 27, 2005	24.07	24.07	23.38	23.54	784,604	-0.53(-2.18%)
Oct 26, 2005	23.93	24.41	23.63	24.06	1,609,918	+0.37(+1.58%)
Oct 25, 2005	22.89	23.72	22.89	23.69	1,476,812	+0.68(+2.97%)
Oct 24, 2005	22.33	23.11	22.12	23.00	1,145,714	+0.94(+4.24%)
Oct 21, 2005	22.23	22.43	21.96	22.07	2,341,586	+0.19(+0.86%)
Oct 20, 2005	22.12	22.45	21.70	21.88	1,987,423	-0.22(-0.98%)
Oct 19, 2005	22.74	22.74	21.74	22.10	2,165,130	+10.87(+96.89%)
Oct 14, 2005	11.25	11.28	11.03	11.22	1,922,181	-0.01(-0.10%)
Oct 13, 2005	11.50	11.50	11.16	11.23	2,302,312	-0.25(-2.15%)
Oct 12, 2005	11.63	11.81	11.40	11.48	2,588,774	-0.12(-1.04%)
Oct 11, 2005	11.34	11.65	11.25	11.60	1,878,304	+0.27(+2.37%)
Oct 10, 2005	11.34	11.40	11.26	11.33	1,315,820	+0.06(+0.53%)
Oct 07, 2005	11.26	11.37	11.11	11.27	855,050	+0.08(+0.74%)
Oct 06, 2005	11.29	11.49	11.09	11.19	1,620,847	-0.10(-0.89%)
Oct 05, 2005	11.50	11.52	11.24	11.29	1,150,718	-0.20(-1.77%)
Oct 04, 2005	11.60	11.71	11.49	11.49	888,391	-0.10(-0.90%)
Oct 03, 2005	11.58	11.72	11.48	11.60	1,797,937	+0.06(+0.51%)
Sep 30, 2005	11.34	11.57	11.24	11.54	2,019,755	+0.21(+1.89%)
Sep 29, 2005	10.98	11.33	10.96	11.32	1,928,300	+0.34(+3.06%)
Sep 28, 2005	11.06	11.06	10.92	10.99	1,089,309	+0.01(+0.08%)
Sep 27, 2005	10.90	11.05	10.82	10.98	1,611,869	+0.11(+1.04%)
Sep 26, 2005	10.96	11.00	10.76	10.87	1,033,949	-0.01(-0.10%)
Sep 23, 2005	10.88	10.99	10.82	10.88	1,090,034	-0.12(-1.05%)
Sep 22, 2005	10.99	11.03	10.72	10.99	1,978,881	-0.04(-0.34%)
Sep 21, 2005	11.01	11.15	10.91	11.03	1,164,168	+0.05(+0.49%)
Sep 20, 2005	11.03	11.10	10.94	10.98	1,678,541	-0.04(-0.33%)
Sep 19, 2005	10.98	11.05	10.94	11.01	976,446	-0.02(-0.20%)
Sep 16, 2005	11.09	11.12	10.87	11.03	3,199,521	-0.09(-0.79%)
Sep 15, 2005	11.19	11.21	10.99	11.12	1,915,346	-0.05(-0.45%)
Sep 14, 2005	11.16	11.25	11.08	11.17	1,006,772	+0.03(+0.24%)
Sep 13, 2005	11.18	11.22	11.07	11.14	1,045,689	-0.05(-0.42%)
Sep 12, 2005	11.14	11.29	11.09	11.19	966,365	+0.05(+0.42%)
Sep 09, 2005	11.08	11.20	11.01	11.14	1,364,208	+0.02(+0.15%)
Sep 08, 2005	11.00	11.16	11.00	11.13	2,392,180	-0.24(-2.09%)
Sep 07, 2005	11.29	11.37	11.19	11.37	978,914	+0.09(+0.81%)
Sep 06, 2005	11.25	11.37	11.15	11.27	1,235,100	+0.10(+0.89%)
Sep 02, 2005	11.34	11.40	11.16	11.18	924,527	-0.12(-1.05%)
Sep 01, 2005	11.12	11.37	11.07	11.29	2,602,396	+0.18(+1.65%)
Aug 31, 2005	10.85	11.11	10.74	11.11	1,449,960	+0.23(+2.13%)
Aug 30, 2005	10.92	10.95	10.75	10.88	1,123,664	-0.08(-0.75%)
Aug 29, 2005	10.84	10.98	10.76	10.96	1,029,725	+0.11(+1.04%)
Aug 26, 2005	10.98	10.99	10.77	10.85	2,278,706	-0.13(-1.20%)
Aug 25, 2005	10.85	11.00	10.82	10.98	1,589,430	+0.14(+1.31%)
Aug 24, 2005	10.70	10.98	10.66	10.84	2,231,827	+0.15(+1.38%)
Aug 23, 2005	10.79	10.79	10.66	10.69	1,840,406	-0.09(-0.83%)
Aug 22, 2005	10.69	10.79	10.63	10.78	1,563,625	+0.16(+1.54%)
Aug 19, 2005	10.62	10.69	10.59	10.62	1,000,953	+0.01(+0.10%)
Aug 18, 2005	10.52	10.67	10.45	10.61	1,032,448	+0.06(+0.53%)
Aug 17, 2005	10.50	10.59	10.43	10.55	1,412,546	+0.06(+0.57%)
Aug 16, 2005	10.65	10.65	10.45	10.49	1,096,361	-0.18(-1.67%)
Aug 15, 2005	10.62	10.69	10.53	10.67	1,284,603	+0.04(+0.41%)
Aug 12, 2005	10.61	10.70	10.51	10.62	1,620,725	-0.01(-0.13%)
Aug 11, 2005	10.69	10.79	10.58	10.64	1,761,148	+0.03(+0.24%)
Aug 10, 2005	10.68	10.80	10.56	10.61	1,537,121	-0.04(-0.42%)
Aug 09, 2005	10.74	10.77	10.61	10.66	1,357,100	-0.08(-0.77%)
Aug 08, 2005	10.78	10.81	10.69	10.74	1,711,787	-0.01(-0.07%)
Aug 05, 2005	10.82	10.88	10.71	10.75	1,509,622	-0.09(-0.83%)
Aug 04, 2005	11.03	11.05	10.78	10.84	2,052,036	-0.24(-2.19%)
Aug 03, 2005	11.20	11.22	10.99	11.08	1,599,336	-0.13(-1.16%)
Aug 02, 2005	11.25	11.28	11.16	11.21	1,570,892	-0.06(-0.54%)
Aug 01, 2005	11.26	11.34	11.14	11.27	1,962,866	+0.01(+0.13%)
Jul 29, 2005	11.24	11.31	11.08	11.26	2,429,758	+0.01(+0.10%)
Jul 28, 2005	11.16	11.26	11.09	11.25	1,688,948	+0.09(+0.81%)
Jul 27, 2005	11.09	11.43	10.98	11.16	6,453,757	+0.38(+3.52%)
Jul 26, 2005	10.74	10.91	10.68	10.78	2,281,271	+0.10(+0.94%)
Jul 25, 2005	10.83	10.89	10.65	10.68	1,457,585	-0.17(-1.58%)
Jul 22, 2005	10.80	10.92	10.70	10.85	1,206,292	+0.06(+0.53%)
Jul 21, 2005	10.84	10.84	10.63	10.79	2,793,355	-0.02(-0.20%)
Jul 20, 2005	10.66	10.84	10.65	10.81	1,598,236	+0.14(+1.33%)
Jul 19, 2005	10.75	10.79	10.60	10.67	1,284,814	-0.09(-0.85%)
Jul 18, 2005	10.83	10.85	10.74	10.76	1,063,938	-0.07(-0.62%)
Jul 15, 2005	10.79	10.84	10.74	10.83	1,579,954	+0.04(+0.37%)
Jul 14, 2005	10.75	10.83	10.68	10.79	1,164,185	+0.07(+0.69%)
Jul 13, 2005	10.74	10.77	10.67	10.71	1,049,958	-0.02(-0.15%)
Jul 12, 2005	10.65	10.80	10.59	10.73	2,095,170	+0.03(+0.32%)
Jul 11, 2005	10.42	10.70	10.38	10.70	2,553,661	+0.27(+2.57%)
Jul 08, 2005	10.32	10.47	10.21	10.43	2,623,921	-0.04(-0.41%)
Jul 07, 2005	10.45	10.52	10.34	10.47	1,199,793	-0.03(-0.33%)
Jul 06, 2005	10.60	10.61	10.46	10.51	1,003,468	-0.07(-0.65%)
Jul 05, 2005	10.53	10.62	10.33	10.57	936,467	+0.09(+0.86%)
Jul 01, 2005	10.49	10.52	10.37	10.48	915,904	+0.01(+0.12%)
Jun 30, 2005	10.55	10.59	10.47	10.47	1,614,709	-0.06(-0.55%)
Jun 29, 2005	10.36	10.57	10.35	10.53	1,680,995	+0.15(+1.40%)
Jun 28, 2005	10.28	10.42	10.24	10.38	1,766,700	+0.14(+1.35%)
Jun 27, 2005	10.09	10.27	10.09	10.25	1,629,295	+0.12(+1.23%)
Jun 24, 2005	10.20	10.30	10.07	10.12	1,683,743	-0.07(-0.72%)
Jun 23, 2005	10.26	10.35	10.13	10.19	1,711,590	-0.21(-1.99%)
Jun 22, 2005	10.40	10.48	10.30	10.40	908,015	+0.03(+0.24%)
Jun 21, 2005	10.39	10.45	10.29	10.38	660,843	-0.00(-0.03%)
Jun 20, 2005	10.42	10.44	10.32	10.38	1,460,761	-0.04(-0.35%)
Jun 17, 2005	10.30	10.44	10.24	10.42	2,850,752	+0.15(+1.47%)
Jun 16, 2005	10.04	10.27	10.03	10.27	1,263,258	+0.21(+2.06%)
Jun 15, 2005	10.02	10.06	9.894	10.06	1,120,387	+0.07(+0.74%)
Jun 14, 2005	9.956	10.01	9.947	9.984	1,551,151	+0.03(+0.27%)
Jun 13, 2005	9.920	10.08	9.828	9.957	1,094,022	+0.06(+0.64%)
Jun 10, 2005	10.00	10.00	9.864	9.894	1,033,774	-0.09(-0.87%)
Jun 09, 2005	9.965	10.02	9.891	9.981	1,436,535	-0.01(-0.07%)
Jun 08, 2005	10.19	10.19	9.963	9.988	1,531,824	-0.19(-1.84%)
Jun 07, 2005	10.30	10.38	10.17	10.18	1,161,111	-0.11(-1.10%)
Jun 06, 2005	10.26	10.32	10.25	10.29	773,666	+0.03(+0.32%)
Jun 03, 2005	10.34	10.36	10.24	10.26	1,116,666	-0.06(-0.56%)
Jun 02, 2005	10.38	10.42	10.30	10.31	1,206,970	-0.08(-0.76%)

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.