Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	6.684	6.719	6.577	6.625	35,644,644	-0.04(-0.53%)
Jun 29, 2006	6.570	6.682	6.516	6.660	49,418,504	+0.16(+2.39%)
Jun 28, 2006	6.417	6.516	6.382	6.505	96,107,896	+0.14(+2.24%)
Jun 27, 2006	6.566	6.579	6.299	6.362	54,768,512	-0.19(-2.88%)
Jun 26, 2006	6.520	6.570	6.478	6.551	36,524,516	-0.12(-1.87%)
Jun 23, 2006	6.647	6.735	6.614	6.675	62,112,956	+0.30(+4.71%)
Jun 22, 2006	6.461	6.500	6.340	6.375	30,771,786	-0.03(-0.41%)
Jun 21, 2006	6.327	6.507	6.292	6.402	33,411,860	+0.14(+2.27%)
Jun 20, 2006	6.360	6.428	6.246	6.259	24,240,550	-0.03(-0.45%)
Jun 19, 2006	6.526	6.533	6.240	6.288	43,427,428	-0.28(-4.33%)
Jun 16, 2006	6.500	6.590	6.382	6.572	36,842,312	+0.07(+1.11%)
Jun 15, 2006	6.303	6.535	6.220	6.500	56,438,304	+0.29(+4.69%)
Jun 14, 2006	5.948	6.222	5.943	6.209	47,422,696	+0.29(+4.92%)
Jun 13, 2006	6.077	6.123	5.872	5.918	56,406,344	-0.24(-3.91%)
Jun 12, 2006	6.393	6.426	6.154	6.159	38,139,064	-0.17(-2.67%)
Jun 09, 2006	6.470	6.544	6.272	6.327	34,587,612	-0.12(-1.80%)
Jun 08, 2006	6.329	6.448	6.086	6.443	65,750,248	+0.07(+1.10%)
Jun 07, 2006	6.597	6.610	6.371	6.373	38,393,848	-0.20(-3.06%)
Jun 06, 2006	6.570	6.682	6.500	6.575	33,337,890	-0.01(-0.10%)
Jun 05, 2006	6.844	6.846	6.572	6.581	47,652,824	-0.14(-2.02%)
Jun 02, 2006	6.772	6.781	6.662	6.717	30,827,492	+0.02(+0.23%)
Jun 01, 2006	6.572	6.783	6.572	6.702	32,649,334	+0.00(+0.03%)
May 31, 2006	6.544	6.713	6.518	6.699	35,030,060	+0.16(+2.51%)
May 30, 2006	6.662	6.686	6.502	6.535	31,291,856	-0.04(-0.60%)
May 26, 2006	6.603	6.614	6.513	6.575	19,130,260	+0.00(+0.07%)
May 25, 2006	6.450	6.570	6.373	6.570	29,137,152	+0.21(+3.31%)
May 24, 2006	6.382	6.516	6.220	6.360	42,812,840	-0.08(-1.19%)
May 23, 2006	6.516	6.625	6.417	6.437	41,159,028	+0.02(+0.31%)
May 22, 2006	6.351	6.505	6.196	6.417	57,727,292	-0.02(-0.37%)
May 19, 2006	6.408	6.516	6.251	6.441	48,119,928	-0.00(-0.07%)
May 18, 2006	6.570	6.651	6.439	6.445	35,620,444	-0.12(-1.77%)
May 17, 2006	6.748	6.816	6.494	6.562	46,709,028	-0.20(-2.98%)
May 16, 2006	6.781	6.866	6.702	6.763	31,364,000	+0.03(+0.42%)
May 15, 2006	6.750	6.807	6.597	6.735	49,252,300	-0.17(-2.47%)
May 12, 2006	7.107	7.122	6.903	6.905	37,460,552	-0.27(-3.73%)
May 11, 2006	7.315	7.321	7.124	7.173	30,305,596	-0.05(-0.73%)
May 10, 2006	7.238	7.271	7.133	7.225	28,962,272	-0.02(-0.21%)
May 09, 2006	7.205	7.280	7.166	7.240	21,469,432	+0.05(+0.64%)
May 08, 2006	7.129	7.210	7.070	7.194	22,733,764	+0.00(+0.00%)
May 05, 2006	7.260	7.280	7.177	7.194	27,391,104	-0.02(-0.30%)
May 04, 2006	7.205	7.330	7.122	7.216	35,730,484	-0.06(-0.84%)
May 03, 2006	7.319	7.361	7.157	7.278	33,000,462	-0.05(-0.69%)
May 02, 2006	7.205	7.335	7.111	7.328	59,032,260	+0.30(+4.33%)
May 01, 2006	7.008	7.107	6.995	7.024	31,141,634	+0.09(+1.23%)
Apr 28, 2006	6.877	7.019	6.877	6.938	31,400,072	+0.07(+1.05%)
Apr 27, 2006	6.855	7.017	6.774	6.866	42,894,572	-0.13(-1.88%)
Apr 26, 2006	7.032	7.205	6.982	6.997	40,352,668	-0.04(-0.53%)
Apr 25, 2006	7.162	7.208	6.969	7.035	35,306,760	-0.08(-1.17%)
Apr 24, 2006	7.227	7.229	7.109	7.118	24,948,740	-0.16(-2.26%)
Apr 21, 2006	7.247	7.295	7.142	7.282	40,724,344	+0.10(+1.34%)
Apr 20, 2006	7.387	7.400	7.159	7.186	52,014,744	-0.12(-1.71%)
Apr 19, 2006	7.151	7.383	7.140	7.311	53,215,152	+0.13(+1.77%)
Apr 18, 2006	7.083	7.251	7.083	7.184	62,299,708	+0.14(+2.05%)
Apr 17, 2006	6.951	7.046	6.940	7.039	28,528,958	+0.14(+2.03%)
Apr 13, 2006	6.866	6.934	6.787	6.899	25,720,854	+0.03(+0.48%)
Apr 12, 2006	6.888	6.986	6.824	6.866	18,325,270	-0.06(-0.92%)
Apr 11, 2006	6.986	7.032	6.866	6.929	24,507,206	-0.01(-0.16%)
Apr 10, 2006	6.938	6.991	6.897	6.940	23,972,982	+0.09(+1.31%)
Apr 07, 2006	6.877	6.932	6.789	6.851	23,884,856	-0.11(-1.57%)
Apr 06, 2006	7.010	7.056	6.901	6.960	32,149,812	-0.03(-0.44%)
Apr 05, 2006	7.000	7.085	6.956	6.991	29,702,882	-0.00(-0.03%)
Apr 04, 2006	6.954	7.006	6.844	6.993	29,582,338	+0.08(+1.11%)
Apr 03, 2006	6.936	7.024	6.899	6.916	25,774,734	+0.04(+0.54%)
Mar 31, 2006	6.872	6.905	6.761	6.879	29,633,478	-0.06(-0.91%)
Mar 30, 2006	7.063	7.118	6.914	6.943	35,440,088	-0.09(-1.25%)
Mar 29, 2006	6.954	7.061	6.934	7.030	33,967,544	+0.08(+1.10%)
Mar 28, 2006	6.943	7.015	6.921	6.954	49,530,828	+0.05(+0.79%)
Mar 27, 2006	6.787	6.901	6.735	6.899	29,191,486	+0.07(+0.96%)
Mar 24, 2006	6.735	6.897	6.732	6.833	39,000,672	+0.11(+1.56%)
Mar 23, 2006	6.667	6.776	6.664	6.728	34,333,740	+0.12(+1.76%)
Mar 22, 2006	6.566	6.713	6.537	6.612	40,469,560	+0.08(+1.27%)
Mar 21, 2006	6.559	6.658	6.518	6.529	42,442,080	-0.08(-1.16%)
Mar 20, 2006	6.855	6.883	6.586	6.605	43,386,792	-0.29(-4.25%)
Mar 17, 2006	6.949	6.951	6.868	6.899	32,577,648	-0.05(-0.72%)
Mar 16, 2006	6.805	6.989	6.761	6.949	37,529,500	+0.14(+2.03%)
Mar 15, 2006	6.750	6.822	6.721	6.811	24,281,644	-0.00(-0.03%)
Mar 14, 2006	6.686	6.813	6.638	6.813	37,492,512	+0.16(+2.34%)
Mar 13, 2006	6.625	6.697	6.604	6.658	52,296,924	+0.09(+1.33%)
Mar 10, 2006	6.474	6.691	6.441	6.570	42,289,576	+0.06(+0.87%)
Mar 09, 2006	6.618	6.713	6.505	6.513	39,054,548	-0.06(-0.90%)
Mar 08, 2006	6.470	6.621	6.397	6.572	44,853,852	+0.04(+0.54%)
Mar 07, 2006	6.643	6.658	6.480	6.537	52,034,836	-0.10(-1.55%)
Mar 06, 2006	6.805	6.833	6.581	6.640	58,933,180	-0.26(-3.78%)
Mar 03, 2006	6.901	6.997	6.890	6.901	50,486,040	-0.04(-0.60%)
Mar 02, 2006	6.715	6.954	6.691	6.943	330,030,176	+0.28(+4.17%)
Mar 01, 2006	6.557	6.673	6.516	6.664	48,125,864	+0.16(+2.49%)
Feb 28, 2006	6.334	6.548	6.373	6.502	92,244,584	+0.17(+2.66%)
Feb 27, 2006	6.516	6.542	6.323	6.334	42,362,632	-0.24(-3.60%)
Feb 24, 2006	6.704	6.730	6.559	6.570	55,293,148	+0.15(+2.39%)
Feb 23, 2006	6.450	6.537	6.362	6.417	43,165,796	-0.04(-0.68%)
Feb 22, 2006	6.597	6.634	6.441	6.461	39,304,312	-0.26(-3.85%)
Feb 21, 2006	6.724	6.767	6.601	6.719	45,880,752	+0.21(+3.20%)
Feb 17, 2006	6.581	6.612	6.406	6.511	38,681,048	+0.04(+0.58%)
Feb 16, 2006	6.362	6.526	6.362	6.474	46,097,636	+0.13(+2.11%)
Feb 15, 2006	6.417	6.526	6.268	6.340	62,444,448	+0.02(+0.38%)
Feb 14, 2006	6.178	6.358	6.077	6.316	73,439,888	+0.04(+0.56%)
Feb 13, 2006	6.351	6.445	6.213	6.281	86,874,032	-0.21(-3.17%)
Feb 10, 2006	6.691	6.745	6.402	6.487	86,837,048	-0.17(-2.60%)
Feb 09, 2006	6.969	7.063	6.636	6.660	91,116,776	-0.25(-3.67%)
Feb 08, 2006	6.993	7.006	6.767	6.914	68,998,976	-0.04(-0.50%)
Feb 07, 2006	7.300	7.300	6.899	6.949	78,974,816	-0.45(-6.12%)
Feb 06, 2006	7.449	7.569	7.374	7.403	48,220,836	+0.04(+0.57%)
Feb 03, 2006	7.383	7.435	7.265	7.361	33,436,060	+0.01(+0.15%)
Feb 02, 2006	7.403	7.534	7.282	7.350	51,673,664	-0.11(-1.47%)
Feb 01, 2006	7.731	7.790	7.422	7.459	74,552,624	-0.21(-2.80%)
Jan 31, 2006	7.466	7.694	7.457	7.674	71,049,120	+0.15(+2.01%)
Jan 30, 2006	7.216	7.571	7.179	7.523	81,206,232	+0.44(+6.22%)
Jan 27, 2006	7.052	7.157	7.008	7.083	42,826,540	+0.16(+2.37%)
Jan 26, 2006	7.008	7.010	6.791	6.918	75,715,136	-0.13(-1.89%)
Jan 25, 2006	7.359	7.385	7.019	7.052	55,376,704	-0.30(-4.14%)
Jan 24, 2006	7.208	7.365	7.173	7.357	46,544,652	+0.08(+1.14%)
Jan 23, 2006	7.308	7.332	7.173	7.273	44,120,548	-0.07(-0.95%)
Jan 20, 2006	7.409	7.477	7.308	7.343	66,851,572	+0.07(+0.93%)
Jan 19, 2006	7.146	7.317	7.142	7.275	60,152,308	+0.10(+1.44%)
Jan 18, 2006	7.293	7.350	7.096	7.173	63,343,500	-0.15(-2.06%)
Jan 17, 2006	7.265	7.337	7.210	7.324	64,279,076	+0.20(+2.77%)
Jan 13, 2006	7.017	7.144	6.997	7.127	38,239,516	+0.05(+0.74%)
Jan 12, 2006	7.153	7.282	7.052	7.074	63,306,516	+0.00(+0.06%)
Jan 11, 2006	7.162	7.381	7.043	7.070	62,960,408	-0.10(-1.41%)
Jan 10, 2006	7.006	7.194	6.954	7.170	48,513,976	+0.20(+2.86%)
Jan 09, 2006	7.085	7.107	6.929	6.971	50,334,448	-0.09(-1.30%)
Jan 06, 2006	7.151	7.173	7.041	7.063	42,959,868	+0.03(+0.47%)
Jan 05, 2006	7.153	7.192	6.905	7.030	68,734,144	-0.21(-2.87%)
Jan 04, 2006	7.162	7.280	7.085	7.238	48,062,852	+0.01(+0.18%)
Jan 03, 2006	7.030	7.229	7.008	7.225	61,009,348	+0.28(+3.97%)
Dec 30, 2005	6.844	6.984	6.791	6.949	35,640,080	+0.07(+1.02%)
Dec 29, 2005	6.872	7.006	6.778	6.879	43,911,428	+0.01(+0.19%)
Dec 28, 2005	6.728	6.927	6.702	6.866	48,089,336	+0.15(+2.18%)
Dec 27, 2005	6.899	6.912	6.664	6.719	70,611,232	-0.32(-4.60%)
Dec 23, 2005	7.006	7.052	6.890	7.043	44,123,288	-0.04(-0.62%)
Dec 22, 2005	7.304	7.319	7.026	7.087	53,039,816	-0.14(-1.88%)
Dec 21, 2005	7.194	7.256	7.140	7.223	39,203,860	+0.11(+1.51%)
Dec 20, 2005	7.030	7.146	7.006	7.116	37,619,448	+0.09(+1.25%)
Dec 19, 2005	7.144	7.159	6.989	7.028	48,200,748	+0.01(+0.09%)
Dec 16, 2005	7.304	7.304	6.991	7.021	57,829,116	-0.28(-3.87%)
Dec 15, 2005	7.304	7.501	7.249	7.304	82,356,408	-0.08(-1.10%)
Dec 14, 2005	7.238	7.418	7.142	7.385	70,103,496	+0.12(+1.60%)
Dec 13, 2005	7.271	7.438	7.240	7.269	102,356,496	+0.16(+2.22%)
Dec 12, 2005	7.006	7.124	6.945	7.111	88,274,432	+0.29(+4.24%)
Dec 09, 2005	6.921	7.096	6.767	6.822	130,360,360	-0.07(-0.99%)
Dec 08, 2005	6.636	6.910	6.537	6.890	101,486,216	+0.13(+1.98%)
Dec 07, 2005	6.932	6.978	6.724	6.756	49,338,600	-0.09(-1.28%)
Dec 06, 2005	6.789	6.908	6.732	6.844	53,780,424	+0.02(+0.29%)
Dec 05, 2005	6.829	7.002	6.796	6.824	76,822,392	+0.14(+2.10%)
Dec 02, 2005	6.636	6.704	6.555	6.684	58,866,972	+0.12(+1.84%)
Dec 01, 2005	6.417	6.583	6.404	6.564	76,681,304	+0.22(+3.52%)
Nov 30, 2005	6.231	6.364	6.202	6.340	56,935,544	+0.18(+2.99%)
Nov 29, 2005	6.165	6.233	6.071	6.156	53,239,808	+0.06(+0.97%)
Nov 28, 2005	6.373	6.404	6.077	6.097	60,129,932	-0.34(-5.31%)
Nov 25, 2005	6.406	6.459	6.386	6.439	18,265,912	+0.07(+1.10%)
Nov 23, 2005	6.564	6.566	6.362	6.369	74,220,672	-0.21(-3.13%)
Nov 22, 2005	6.570	6.647	6.551	6.575	59,288,872	+0.08(+1.28%)
Nov 21, 2005	6.364	6.498	6.364	6.491	47,822,680	+0.20(+3.17%)
Nov 18, 2005	6.404	6.406	6.220	6.292	37,153,716	-0.13(-2.08%)
Nov 17, 2005	6.559	6.603	6.375	6.426	66,363,464	-0.01(-0.20%)
Nov 16, 2005	6.198	6.439	6.167	6.439	80,744,608	+0.30(+4.81%)
Nov 15, 2005	6.110	6.347	6.080	6.143	55,307,300	+0.03(+0.54%)
Nov 14, 2005	6.143	6.237	6.010	6.110	51,421,160	+0.10(+1.71%)
Nov 11, 2005	5.902	6.040	5.856	6.007	46,586,656	+0.15(+2.62%)
Nov 10, 2005	6.102	6.104	5.823	5.854	97,671,304	-0.29(-4.74%)
Nov 09, 2005	6.275	6.362	6.121	6.145	61,410,244	-0.12(-1.96%)
Nov 08, 2005	6.226	6.408	6.137	6.268	59,964,188	+0.06(+0.99%)
Nov 07, 2005	6.360	6.268	6.034	6.207	89,153,848	-0.15(-2.41%)
Nov 04, 2005	6.656	6.682	6.132	6.360	77,238,816	-0.32(-4.82%)
Nov 03, 2005	6.537	6.785	6.496	6.682	118,822,024	+0.10(+1.53%)
Nov 02, 2005	6.513	6.811	6.483	6.581	88,983,536	-0.23(-3.38%)
Nov 01, 2005	6.833	6.940	6.800	6.811	43,399,120	-0.22(-3.12%)
Oct 31, 2005	6.910	7.052	6.796	7.030	50,480,560	+0.15(+2.13%)
Oct 28, 2005	6.824	6.901	6.570	6.883	55,508,664	+0.08(+1.13%)
Oct 27, 2005	7.061	7.118	6.756	6.807	52,032,552	-0.23(-3.33%)
Oct 26, 2005	7.096	7.431	6.991	7.041	81,207,144	-0.06(-0.89%)
Oct 25, 2005	6.802	7.190	6.789	7.105	67,894,912	+0.38(+5.60%)
Oct 24, 2005	6.395	6.737	6.373	6.728	50,896,980	+0.26(+3.96%)
Oct 21, 2005	6.439	6.610	6.242	6.472	68,151,976	-0.02(-0.27%)
Oct 20, 2005	6.833	6.879	6.378	6.489	90,540,544	-0.46(-6.65%)
Oct 19, 2005	6.844	6.986	6.461	6.951	93,950,456	+0.08(+1.21%)
Oct 18, 2005	7.162	7.260	6.844	6.868	49,437,680	-0.46(-6.25%)
Oct 17, 2005	7.424	7.464	7.232	7.326	48,227,684	+0.19(+2.61%)
Oct 14, 2005	6.770	7.162	6.658	7.140	73,081,456	+0.19(+2.68%)
Oct 13, 2005	7.223	7.223	6.614	6.954	93,371,024	-0.31(-4.31%)
Oct 12, 2005	7.611	7.632	7.170	7.267	56,240,140	-0.30(-4.02%)
Oct 11, 2005	7.293	7.593	7.245	7.571	56,287,628	+0.42(+5.88%)
Oct 10, 2005	7.534	7.545	7.008	7.151	56,099,508	-0.30(-4.08%)
Oct 07, 2005	7.227	7.477	7.151	7.455	66,200,004	+0.32(+4.45%)
Oct 06, 2005	7.622	7.512	6.938	7.138	159,557,792	-0.64(-8.20%)
Oct 05, 2005	8.377	8.386	7.753	7.775	87,579,936	-0.46(-5.64%)
Oct 04, 2005	8.476	8.804	8.213	8.239	74,368,616	-0.27(-3.19%)
Oct 03, 2005	8.471	8.519	8.434	8.511	27,166,914	+0.13(+1.59%)
Sep 30, 2005	8.443	8.537	8.325	8.377	41,270,440	-0.07(-0.78%)
Sep 29, 2005	8.355	8.445	8.283	8.443	48,041,848	+0.18(+2.20%)
Sep 28, 2005	8.018	8.281	7.939	8.261	51,009,308	+0.24(+3.03%)
Sep 27, 2005	8.022	8.068	7.915	8.018	33,267,574	+0.02(+0.25%)
Sep 26, 2005	7.622	8.016	7.591	7.998	48,813,048	+0.28(+3.69%)
Sep 23, 2005	7.720	7.851	7.646	7.713	42,677,688	-0.14(-1.76%)
Sep 22, 2005	8.235	8.268	7.622	7.851	83,302,944	-0.12(-1.57%)
Sep 21, 2005	7.939	8.016	7.851	7.976	52,373,632	+0.32(+4.24%)
Sep 20, 2005	7.652	7.786	7.615	7.652	48,100,752	-0.18(-2.32%)
Sep 19, 2005	7.584	7.841	7.567	7.834	49,231,752	+0.42(+5.64%)
Sep 16, 2005	7.357	7.427	7.295	7.416	26,398,452	+0.05(+0.65%)
Sep 15, 2005	7.440	7.501	7.236	7.367	23,448,346	+0.00(+0.03%)
Sep 14, 2005	7.155	7.370	7.096	7.365	36,315,848	+0.29(+4.09%)
Sep 13, 2005	7.184	7.238	7.052	7.076	29,552,202	-0.09(-1.25%)
Sep 12, 2005	7.324	7.324	7.085	7.166	33,767,552	-0.14(-1.89%)
Sep 09, 2005	7.227	7.337	7.072	7.304	73,908,816	+0.14(+1.93%)
Sep 08, 2005	7.129	7.227	7.010	7.166	42,470,388	-0.08(-1.12%)
Sep 07, 2005	7.179	7.326	7.107	7.247	34,431,908	+0.13(+1.85%)
Sep 06, 2005	6.964	7.135	6.820	7.116	35,597,160	+0.16(+2.23%)
Sep 02, 2005	7.118	7.179	6.848	6.960	38,175,132	-0.23(-3.26%)
Sep 01, 2005	7.008	7.262	7.008	7.194	59,773,784	+0.27(+3.92%)
Aug 31, 2005	6.732	7.078	6.680	6.923	69,379,776	+0.29(+4.43%)
Aug 30, 2005	6.351	6.686	6.351	6.629	55,852,028	+0.30(+4.78%)
Aug 29, 2005	6.351	6.406	6.253	6.327	34,943,760	+0.17(+2.77%)
Aug 26, 2005	6.264	6.268	6.099	6.156	17,133,538	-0.08(-1.30%)
Aug 25, 2005	6.150	6.253	6.115	6.237	26,051,434	+0.05(+0.89%)
Aug 24, 2005	6.051	6.237	6.032	6.183	29,799,224	+0.18(+2.95%)
Aug 23, 2005	6.023	6.113	5.968	6.005	23,120,962	+0.03(+0.48%)
Aug 22, 2005	5.968	6.088	5.948	5.977	24,956,958	+0.05(+0.89%)
Aug 19, 2005	5.924	5.975	5.913	5.924	22,089,954	+0.10(+1.77%)
Aug 18, 2005	5.694	5.837	5.650	5.821	41,996,892	-0.04(-0.60%)
Aug 17, 2005	6.045	6.207	5.769	5.856	42,755,768	-0.19(-3.15%)
Aug 16, 2005	6.224	6.235	6.034	6.047	30,989,586	-0.18(-2.85%)
Aug 15, 2005	6.356	6.382	6.207	6.224	19,248,520	-0.15(-2.30%)
Aug 12, 2005	6.358	6.386	6.301	6.371	19,175,920	+0.03(+0.41%)
Aug 11, 2005	6.384	6.439	6.270	6.345	45,604,964	-0.00(-0.07%)
Aug 10, 2005	6.270	6.417	6.176	6.349	26,805,740	+0.10(+1.61%)
Aug 09, 2005	6.272	6.310	6.154	6.248	38,485,624	-0.01(-0.14%)
Aug 08, 2005	6.417	6.439	6.235	6.257	39,125,324	+0.02(+0.35%)
Aug 05, 2005	6.489	6.489	6.121	6.235	58,636,388	+0.04(+0.60%)
Aug 04, 2005	6.001	6.198	5.970	6.198	34,501,312	+0.23(+3.82%)
Aug 03, 2005	6.027	6.071	5.913	5.970	21,480,846	+0.01(+0.22%)
Aug 02, 2005	5.913	5.979	5.858	5.957	33,332,412	+0.14(+2.45%)
Aug 01, 2005	5.826	5.828	5.760	5.815	20,309,206	+0.10(+1.69%)
Jul 29, 2005	5.749	5.830	5.696	5.718	28,512,976	+0.05(+0.89%)
Jul 28, 2005	5.661	5.694	5.604	5.668	19,200,120	+0.04(+0.66%)
Jul 27, 2005	5.626	5.639	5.519	5.631	10,205,514	-0.00(-0.04%)
Jul 26, 2005	5.677	5.683	5.587	5.633	10,653,441	-0.01(-0.12%)
Jul 25, 2005	5.600	5.681	5.539	5.639	12,998,549	+0.05(+0.86%)
Jul 22, 2005	5.475	5.598	5.475	5.591	14,518,578	+0.15(+2.74%)
Jul 21, 2005	5.458	5.477	5.381	5.442	10,574,449	-0.02(-0.40%)
Jul 20, 2005	5.456	5.471	5.333	5.464	13,184,843	+0.03(+0.60%)
Jul 19, 2005	5.293	5.453	5.289	5.431	14,193,934	+0.17(+3.25%)
Jul 18, 2005	5.318	5.333	5.245	5.261	16,041,346	-0.11(-1.96%)
Jul 15, 2005	5.447	5.480	5.333	5.366	21,647,964	+0.01(+0.12%)
Jul 14, 2005	5.576	5.659	5.320	5.359	27,226,272	-0.21(-3.74%)
Jul 13, 2005	5.664	5.683	5.521	5.567	13,577,064	-0.10(-1.70%)
Jul 12, 2005	5.583	5.670	5.561	5.664	19,263,130	+0.15(+2.66%)
Jul 11, 2005	5.451	5.523	5.410	5.517	15,271,515	+0.01(+0.20%)
Jul 08, 2005	5.629	5.639	5.429	5.506	16,888,800	-0.07(-1.18%)
Jul 07, 2005	5.420	5.576	5.420	5.572	18,706,532	+0.04(+0.79%)
Jul 06, 2005	5.672	5.703	5.449	5.528	31,615,130	-0.08(-1.41%)
Jul 05, 2005	5.475	5.607	5.374	5.607	41,545,772	+0.31(+5.83%)

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.