Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.761	6.787	6.666	6.754	31,573,068	-0.01(-0.14%)
Sep 28, 2006	6.789	6.824	6.705	6.764	32,862,798	+0.03(+0.42%)
Sep 27, 2006	6.808	6.848	6.678	6.736	53,435,404	-0.03(-0.52%)
Sep 26, 2006	6.678	6.806	6.673	6.771	33,293,138	+0.08(+1.22%)
Sep 25, 2006	6.643	6.705	6.540	6.689	37,770,724	-0.03(-0.49%)
Sep 22, 2006	6.789	6.806	6.685	6.722	31,268,870	-0.03(-0.48%)
Sep 21, 2006	6.703	6.857	6.701	6.754	31,298,476	+0.04(+0.59%)
Sep 20, 2006	6.736	6.824	6.712	6.715	46,275,388	-0.09(-1.30%)
Sep 19, 2006	6.901	6.915	6.708	6.803	29,656,922	-0.06(-0.85%)
Sep 18, 2006	6.813	6.913	6.787	6.862	25,749,548	+0.09(+1.34%)
Sep 15, 2006	6.778	6.845	6.747	6.771	40,456,588	-0.01(-0.17%)
Sep 14, 2006	6.878	6.920	6.719	6.782	45,243,520	-0.10(-1.49%)
Sep 13, 2006	6.829	6.939	6.820	6.885	33,068,314	+0.11(+1.58%)
Sep 12, 2006	6.736	6.894	6.729	6.778	47,634,196	+0.02(+0.24%)
Sep 11, 2006	6.934	6.967	6.715	6.761	51,373,384	-0.29(-4.07%)
Sep 08, 2006	7.235	7.281	7.027	7.048	31,924,462	-0.21(-2.89%)
Sep 07, 2006	7.284	7.342	7.197	7.258	23,772,048	-0.07(-0.89%)
Sep 06, 2006	7.458	7.519	7.314	7.323	27,243,506	-0.19(-2.48%)
Sep 05, 2006	7.430	7.568	7.365	7.510	18,640,588	+0.05(+0.69%)
Sep 01, 2006	7.325	7.458	7.318	7.458	16,789,228	+0.10(+1.36%)
Aug 31, 2006	7.365	7.435	7.302	7.358	18,207,674	-0.00(-0.03%)
Aug 30, 2006	7.342	7.381	7.253	7.360	21,207,176	-0.02(-0.32%)
Aug 29, 2006	7.342	7.391	7.239	7.384	21,297,706	-0.01(-0.19%)
Aug 28, 2006	7.407	7.458	7.377	7.398	19,477,668	-0.14(-1.79%)
Aug 25, 2006	7.575	7.626	7.503	7.533	23,382,898	+0.07(+1.00%)
Aug 24, 2006	7.400	7.458	7.353	7.458	20,380,392	+0.07(+1.01%)
Aug 23, 2006	7.423	7.444	7.300	7.384	16,188,985	-0.03(-0.41%)
Aug 22, 2006	7.295	7.423	7.290	7.414	15,445,438	+0.10(+1.43%)
Aug 21, 2006	7.295	7.349	7.284	7.309	19,124,986	+0.04(+0.51%)
Aug 18, 2006	7.272	7.295	7.181	7.272	15,553,130	+0.03(+0.39%)
Aug 17, 2006	7.239	7.274	7.167	7.244	18,806,202	-0.07(-0.92%)
Aug 16, 2006	7.337	7.435	7.249	7.311	20,464,486	-0.03(-0.38%)
Aug 15, 2006	7.339	7.353	7.237	7.339	21,921,546	+0.06(+0.80%)
Aug 14, 2006	7.286	7.337	7.223	7.281	26,300,020	-0.17(-2.22%)
Aug 11, 2006	7.447	7.521	7.363	7.447	19,483,246	-0.07(-0.99%)
Aug 10, 2006	7.496	7.554	7.416	7.521	24,354,270	-0.03(-0.37%)
Aug 09, 2006	7.573	7.689	7.526	7.549	25,750,834	+0.07(+0.97%)
Aug 08, 2006	7.542	7.610	7.442	7.477	22,772,356	-0.10(-1.26%)
Aug 07, 2006	7.505	7.645	7.458	7.573	22,934,538	+0.01(+0.18%)
Aug 04, 2006	7.724	7.724	7.440	7.559	27,011,388	-0.05(-0.67%)
Aug 03, 2006	7.561	7.680	7.514	7.610	31,292,040	-0.13(-1.63%)
Aug 02, 2006	7.785	7.869	7.680	7.736	43,203,808	+0.06(+0.73%)
Aug 01, 2006	7.773	7.773	7.591	7.680	47,441,124	+0.01(+0.15%)
Jul 31, 2006	7.661	7.768	7.645	7.668	46,145,816	+0.16(+2.17%)
Jul 28, 2006	7.353	7.524	7.321	7.505	47,843,572	+0.21(+2.88%)
Jul 27, 2006	7.433	7.482	7.263	7.295	44,361,816	+0.03(+0.45%)
Jul 26, 2006	7.015	7.339	7.015	7.263	40,689,132	+0.26(+3.66%)
Jul 25, 2006	6.962	7.076	6.911	7.006	27,509,090	+0.14(+2.07%)
Jul 24, 2006	6.685	6.908	6.678	6.864	30,520,604	+0.21(+3.19%)
Jul 21, 2006	6.747	6.785	6.643	6.652	27,721,898	-0.10(-1.42%)
Jul 20, 2006	6.794	6.862	6.736	6.747	25,426,472	-0.08(-1.13%)
Jul 19, 2006	6.745	6.850	6.736	6.824	24,748,998	+0.08(+1.14%)
Jul 18, 2006	6.838	6.885	6.708	6.747	23,850,134	-0.02(-0.31%)
Jul 17, 2006	6.810	6.852	6.703	6.768	27,777,246	-0.10(-1.46%)
Jul 14, 2006	6.946	6.946	6.768	6.869	20,564,026	+0.04(+0.58%)
Jul 13, 2006	6.932	6.969	6.801	6.829	26,194,474	-0.07(-1.05%)
Jul 12, 2006	6.957	6.978	6.848	6.901	27,494,930	+0.00(+0.07%)
Jul 11, 2006	6.899	6.913	6.792	6.897	19,495,688	+0.09(+1.34%)
Jul 10, 2006	6.852	6.941	6.778	6.806	21,747,352	-0.05(-0.68%)
Jul 07, 2006	6.981	7.022	6.827	6.852	28,953,278	-0.10(-1.44%)
Jul 06, 2006	6.981	7.032	6.913	6.953	29,556,524	-0.08(-1.16%)
Jul 05, 2006	7.106	7.116	6.932	7.034	30,471,692	-0.13(-1.82%)
Jul 03, 2006	7.179	7.204	7.063	7.165	11,218,848	+0.11(+1.62%)
Jun 30, 2006	7.113	7.151	6.999	7.050	33,493,934	-0.04(-0.53%)
Jun 29, 2006	6.992	7.111	6.934	7.088	46,436,712	+0.17(+2.39%)
Jun 28, 2006	6.829	6.934	6.792	6.922	90,308,984	+0.15(+2.24%)
Jun 27, 2006	6.987	7.001	6.703	6.771	51,463,912	-0.20(-2.88%)
Jun 26, 2006	6.939	6.992	6.894	6.971	34,320,716	-0.13(-1.87%)
Jun 23, 2006	7.074	7.167	7.039	7.104	58,365,212	+0.32(+4.71%)
Jun 22, 2006	6.876	6.918	6.747	6.785	28,915,092	-0.03(-0.41%)
Jun 21, 2006	6.733	6.925	6.696	6.813	31,395,870	+0.15(+2.27%)
Jun 20, 2006	6.768	6.841	6.647	6.661	22,777,934	-0.03(-0.45%)
Jun 19, 2006	6.946	6.953	6.640	6.691	40,807,124	-0.30(-4.33%)
Jun 16, 2006	6.918	7.013	6.792	6.994	34,619,336	+0.08(+1.11%)
Jun 15, 2006	6.708	6.955	6.619	6.918	53,032,956	+0.31(+4.69%)
Jun 14, 2006	6.330	6.622	6.324	6.608	44,561,328	+0.31(+4.92%)
Jun 13, 2006	6.468	6.517	6.249	6.298	53,002,920	-0.26(-3.91%)
Jun 12, 2006	6.803	6.838	6.549	6.554	35,837,844	-0.18(-2.67%)
Jun 09, 2006	6.885	6.964	6.675	6.733	32,500,678	-0.12(-1.80%)
Jun 08, 2006	6.736	6.862	6.477	6.857	61,783,040	+0.07(+1.10%)
Jun 07, 2006	7.020	7.034	6.780	6.782	36,077,256	-0.21(-3.06%)
Jun 06, 2006	6.992	7.111	6.918	6.997	31,326,364	-0.01(-0.10%)
Jun 05, 2006	7.284	7.286	6.994	7.004	44,777,568	-0.14(-2.02%)
Jun 02, 2006	7.207	7.216	7.090	7.148	28,967,436	+0.02(+0.23%)
Jun 01, 2006	6.994	7.218	6.994	7.132	30,679,354	+0.00(+0.03%)
May 31, 2006	6.964	7.144	6.936	7.130	32,916,430	+0.17(+2.51%)
May 30, 2006	7.090	7.116	6.920	6.955	29,403,782	-0.04(-0.60%)
May 26, 2006	7.027	7.039	6.932	6.997	17,975,986	+0.00(+0.07%)
May 25, 2006	6.864	6.992	6.782	6.992	27,379,086	+0.22(+3.31%)
May 24, 2006	6.792	6.934	6.619	6.768	40,229,620	-0.08(-1.19%)
May 23, 2006	6.934	7.050	6.829	6.850	38,675,592	+0.02(+0.31%)
May 22, 2006	6.759	6.922	6.594	6.829	54,244,168	-0.03(-0.37%)
May 19, 2006	6.820	6.934	6.652	6.855	45,216,488	-0.00(-0.07%)
May 18, 2006	6.992	7.078	6.852	6.859	33,471,194	-0.12(-1.77%)
May 17, 2006	7.181	7.253	6.911	6.983	43,890,720	-0.21(-2.98%)
May 16, 2006	7.216	7.307	7.132	7.197	29,471,572	+0.03(+0.42%)
May 15, 2006	7.183	7.244	7.020	7.167	46,280,536	-0.18(-2.47%)
May 12, 2006	7.563	7.580	7.346	7.349	35,200,272	-0.28(-3.73%)
May 11, 2006	7.785	7.792	7.582	7.633	28,477,030	-0.06(-0.73%)
May 10, 2006	7.703	7.738	7.591	7.689	27,214,760	-0.02(-0.21%)
May 09, 2006	7.668	7.747	7.626	7.705	20,174,018	+0.05(+0.64%)
May 08, 2006	7.587	7.673	7.524	7.656	21,362,064	+0.00(+0.00%)
May 05, 2006	7.726	7.747	7.638	7.656	25,738,392	-0.02(-0.30%)
May 04, 2006	7.668	7.801	7.580	7.680	33,574,596	-0.07(-0.84%)
May 03, 2006	7.789	7.834	7.617	7.745	31,009,294	-0.05(-0.69%)
May 02, 2006	7.668	7.806	7.568	7.799	55,470,400	+0.32(+4.33%)
May 01, 2006	7.458	7.563	7.444	7.475	29,262,624	+0.09(+1.23%)
Apr 28, 2006	7.318	7.470	7.318	7.384	29,505,468	+0.08(+1.05%)
Apr 27, 2006	7.295	7.468	7.209	7.307	40,306,420	-0.14(-1.88%)
Apr 26, 2006	7.484	7.668	7.430	7.447	37,917,888	-0.04(-0.53%)
Apr 25, 2006	7.621	7.670	7.416	7.486	33,176,436	-0.09(-1.17%)
Apr 24, 2006	7.691	7.694	7.566	7.575	23,443,394	-0.17(-2.26%)
Apr 21, 2006	7.712	7.764	7.600	7.750	38,267,136	+0.10(+1.34%)
Apr 20, 2006	7.862	7.875	7.619	7.647	48,876,300	-0.13(-1.71%)
Apr 19, 2006	7.610	7.857	7.598	7.780	50,004,280	+0.14(+1.77%)
Apr 18, 2006	7.538	7.717	7.538	7.645	58,540,696	+0.15(+2.05%)
Apr 17, 2006	7.398	7.498	7.386	7.491	26,807,590	+0.15(+2.03%)
Apr 13, 2006	7.307	7.379	7.223	7.342	24,168,920	+0.03(+0.48%)
Apr 12, 2006	7.330	7.435	7.263	7.307	17,219,568	-0.07(-0.92%)
Apr 11, 2006	7.435	7.484	7.307	7.374	23,028,500	-0.01(-0.16%)
Apr 10, 2006	7.384	7.440	7.339	7.386	22,526,510	+0.10(+1.31%)
Apr 07, 2006	7.318	7.377	7.225	7.290	22,443,702	-0.12(-1.57%)
Apr 06, 2006	7.461	7.510	7.344	7.407	30,209,970	-0.03(-0.44%)
Apr 05, 2006	7.449	7.540	7.402	7.440	27,910,682	-0.00(-0.03%)
Apr 04, 2006	7.400	7.456	7.284	7.442	27,797,412	+0.08(+1.11%)
Apr 03, 2006	7.381	7.475	7.342	7.360	24,219,548	+0.04(+0.54%)
Mar 31, 2006	7.314	7.349	7.195	7.321	27,845,466	-0.07(-0.91%)
Mar 30, 2006	7.517	7.575	7.358	7.388	33,301,718	-0.09(-1.25%)
Mar 29, 2006	7.400	7.514	7.379	7.482	31,918,026	+0.08(+1.10%)
Mar 28, 2006	7.388	7.465	7.365	7.400	46,542,260	+0.06(+0.79%)
Mar 27, 2006	7.223	7.344	7.167	7.342	27,430,144	+0.07(+0.96%)
Mar 24, 2006	7.167	7.339	7.165	7.272	36,647,464	+0.11(+1.56%)
Mar 23, 2006	7.095	7.211	7.092	7.160	32,262,126	+0.12(+1.76%)
Mar 22, 2006	6.987	7.144	6.957	7.036	38,027,724	+0.09(+1.27%)
Mar 21, 2006	6.981	7.085	6.936	6.948	39,881,228	-0.08(-1.16%)
Mar 20, 2006	7.295	7.325	7.008	7.029	40,768,936	-0.31(-4.25%)
Mar 17, 2006	7.395	7.398	7.309	7.342	30,611,992	-0.05(-0.72%)
Mar 16, 2006	7.242	7.437	7.195	7.395	35,265,060	+0.15(+2.03%)
Mar 15, 2006	7.183	7.260	7.153	7.249	22,816,548	-0.00(-0.03%)
Mar 14, 2006	7.116	7.251	7.064	7.251	35,230,308	+0.17(+2.34%)
Mar 13, 2006	7.050	7.127	7.028	7.085	49,141,456	+0.09(+1.33%)
Mar 10, 2006	6.890	7.120	6.855	6.992	39,737,924	+0.06(+0.87%)
Mar 09, 2006	7.043	7.144	6.922	6.932	36,698,092	-0.06(-0.90%)
Mar 08, 2006	6.885	7.046	6.808	6.994	42,147,480	+0.04(+0.54%)
Mar 07, 2006	7.069	7.085	6.897	6.957	48,895,180	-0.11(-1.55%)
Mar 06, 2006	7.242	7.272	7.004	7.067	55,377,296	-0.28(-3.78%)
Mar 03, 2006	7.344	7.447	7.332	7.344	47,439,836	-0.04(-0.60%)
Mar 02, 2006	7.146	7.400	7.120	7.388	310,116,960	+0.30(+4.17%)
Mar 01, 2006	6.978	7.102	6.934	7.092	45,222,068	+0.17(+2.49%)
Feb 28, 2006	6.740	6.969	6.782	6.920	86,678,776	+0.18(+2.66%)
Feb 27, 2006	6.934	6.962	6.729	6.740	39,806,572	-0.25(-3.60%)
Feb 24, 2006	7.134	7.162	6.981	6.992	51,956,892	+0.16(+2.39%)
Feb 23, 2006	6.864	6.957	6.771	6.829	40,561,276	-0.05(-0.68%)
Feb 22, 2006	7.020	7.060	6.855	6.876	36,932,784	-0.28(-3.85%)
Feb 21, 2006	7.155	7.202	7.025	7.151	43,112,420	+0.22(+3.20%)
Feb 17, 2006	7.004	7.036	6.817	6.929	36,347,128	+0.04(+0.58%)
Feb 16, 2006	6.771	6.946	6.771	6.890	43,316,216	+0.14(+2.11%)
Feb 15, 2006	6.829	6.946	6.671	6.747	58,676,704	+0.03(+0.38%)
Feb 14, 2006	6.575	6.766	6.468	6.722	69,008,704	+0.04(+0.56%)
Feb 13, 2006	6.759	6.859	6.612	6.685	81,632,264	-0.22(-3.17%)
Feb 10, 2006	7.120	7.179	6.813	6.904	81,597,512	-0.18(-2.60%)
Feb 09, 2006	7.416	7.517	7.062	7.088	85,619,016	-0.27(-3.67%)
Feb 08, 2006	7.442	7.456	7.202	7.358	64,835,744	-0.04(-0.50%)
Feb 07, 2006	7.768	7.768	7.342	7.395	74,209,672	-0.48(-6.12%)
Feb 06, 2006	7.927	8.055	7.848	7.878	45,311,308	+0.04(+0.57%)
Feb 03, 2006	7.857	7.913	7.731	7.834	31,418,610	+0.01(+0.15%)
Feb 02, 2006	7.878	8.018	7.750	7.822	48,555,800	-0.12(-1.47%)
Feb 01, 2006	8.227	8.290	7.899	7.938	70,054,304	-0.23(-2.80%)
Jan 31, 2006	7.945	8.188	7.936	8.167	66,762,184	+0.16(+2.01%)
Jan 30, 2006	7.680	8.057	7.640	8.006	76,306,448	+0.47(+6.22%)
Jan 27, 2006	7.505	7.617	7.458	7.538	40,242,492	+0.17(+2.37%)
Jan 26, 2006	7.458	7.461	7.228	7.363	71,146,664	-0.14(-1.89%)
Jan 25, 2006	7.831	7.859	7.470	7.505	52,035,408	-0.32(-4.14%)
Jan 24, 2006	7.670	7.838	7.633	7.829	43,736,260	+0.09(+1.14%)
Jan 23, 2006	7.778	7.803	7.633	7.740	41,458,424	-0.07(-0.95%)
Jan 20, 2006	7.885	7.957	7.778	7.815	62,817,912	+0.07(+0.93%)
Jan 19, 2006	7.605	7.787	7.600	7.743	56,522,864	+0.11(+1.44%)
Jan 18, 2006	7.761	7.822	7.552	7.633	59,521,508	-0.16(-2.06%)
Jan 17, 2006	7.731	7.808	7.673	7.794	60,400,632	+0.21(+2.77%)
Jan 13, 2006	7.468	7.603	7.447	7.584	35,932,236	+0.06(+0.74%)
Jan 12, 2006	7.612	7.750	7.505	7.528	59,486,752	+0.00(+0.06%)
Jan 11, 2006	7.621	7.855	7.496	7.524	59,161,532	-0.11(-1.40%)
Jan 10, 2006	7.456	7.656	7.400	7.631	45,586,760	+0.21(+2.86%)
Jan 09, 2006	7.540	7.563	7.374	7.419	47,297,392	-0.10(-1.30%)
Jan 06, 2006	7.610	7.633	7.493	7.517	40,367,772	+0.03(+0.47%)
Jan 05, 2006	7.612	7.654	7.349	7.482	64,586,892	-0.22(-2.87%)
Jan 04, 2006	7.621	7.747	7.540	7.703	45,162,856	+0.01(+0.18%)
Jan 03, 2006	7.482	7.694	7.458	7.689	57,328,192	+0.29(+3.97%)
Dec 30, 2005	7.284	7.433	7.228	7.395	33,489,644	+0.07(+1.02%)
Dec 29, 2005	7.314	7.456	7.214	7.321	41,261,916	+0.01(+0.19%)
Dec 28, 2005	7.160	7.372	7.132	7.307	45,187,744	+0.16(+2.18%)
Dec 27, 2005	7.342	7.356	7.092	7.151	66,350,724	-0.34(-4.60%)
Dec 23, 2005	7.456	7.505	7.332	7.496	41,460,996	-0.05(-0.62%)
Dec 22, 2005	7.773	7.789	7.477	7.542	49,839,524	-0.14(-1.88%)
Dec 21, 2005	7.656	7.722	7.598	7.687	36,838,392	+0.11(+1.51%)
Dec 20, 2005	7.482	7.605	7.456	7.573	35,349,584	+0.09(+1.25%)
Dec 19, 2005	7.603	7.619	7.437	7.479	45,292,432	+0.01(+0.09%)
Dec 16, 2005	7.773	7.773	7.440	7.472	54,339,848	-0.30(-3.87%)
Dec 15, 2005	7.773	7.983	7.715	7.773	77,387,224	-0.09(-1.10%)
Dec 14, 2005	7.703	7.894	7.600	7.859	65,873,620	+0.12(+1.60%)
Dec 13, 2005	7.738	7.915	7.705	7.736	96,180,552	+0.17(+2.22%)
Dec 12, 2005	7.456	7.582	7.391	7.568	82,948,168	+0.31(+4.24%)
Dec 09, 2005	7.365	7.552	7.202	7.260	122,494,736	-0.07(-0.99%)
Dec 08, 2005	7.062	7.353	6.957	7.332	95,362,784	+0.14(+1.98%)
Dec 07, 2005	7.377	7.426	7.155	7.190	46,361,628	-0.09(-1.28%)
Dec 06, 2005	7.225	7.351	7.165	7.284	50,535,444	+0.02(+0.29%)
Dec 05, 2005	7.267	7.451	7.232	7.263	72,187,120	+0.15(+2.10%)
Dec 02, 2005	7.062	7.134	6.976	7.113	55,315,084	+0.13(+1.84%)
Dec 01, 2005	6.829	7.006	6.815	6.985	72,054,544	+0.24(+3.52%)
Nov 30, 2005	6.631	6.773	6.601	6.747	53,500,192	+0.20(+2.99%)
Nov 29, 2005	6.561	6.633	6.461	6.552	50,027,448	+0.06(+0.97%)
Nov 28, 2005	6.782	6.815	6.468	6.489	56,501,840	-0.36(-5.31%)
Nov 25, 2005	6.817	6.873	6.796	6.852	17,163,790	+0.07(+1.10%)
Nov 23, 2005	6.985	6.987	6.771	6.778	69,742,384	-0.22(-3.13%)
Nov 22, 2005	6.992	7.074	6.971	6.997	55,711,528	+0.09(+1.28%)
Nov 21, 2005	6.773	6.915	6.773	6.908	44,937,176	+0.21(+3.17%)
Nov 18, 2005	6.815	6.817	6.619	6.696	34,911,948	-0.14(-2.08%)
Nov 17, 2005	6.981	7.027	6.785	6.838	62,359,256	-0.01(-0.20%)
Nov 16, 2005	6.596	6.852	6.563	6.852	75,872,672	+0.31(+4.81%)
Nov 15, 2005	6.503	6.754	6.470	6.538	51,970,192	+0.03(+0.54%)
Nov 14, 2005	6.538	6.638	6.396	6.503	48,318,532	+0.11(+1.71%)
Nov 11, 2005	6.281	6.428	6.232	6.393	43,775,732	+0.16(+2.62%)
Nov 10, 2005	6.493	6.496	6.197	6.230	91,778,056	-0.31(-4.74%)
Nov 09, 2005	6.678	6.771	6.514	6.540	57,704,900	-0.13(-1.96%)
Nov 08, 2005	6.626	6.820	6.531	6.671	56,346,092	+0.07(+0.99%)
Nov 07, 2005	6.768	6.671	6.421	6.605	83,774,520	-0.16(-2.41%)
Nov 04, 2005	7.083	7.111	6.526	6.768	72,578,416	-0.34(-4.82%)
Nov 03, 2005	6.957	7.221	6.913	7.111	111,652,592	+0.11(+1.53%)
Nov 02, 2005	6.932	7.249	6.899	7.004	83,614,488	-0.24(-3.38%)
Nov 01, 2005	7.272	7.386	7.237	7.249	40,780,520	-0.23(-3.12%)
Oct 31, 2005	7.353	7.505	7.232	7.482	47,434,688	+0.16(+2.13%)
Oct 28, 2005	7.263	7.344	6.992	7.325	52,159,404	+0.08(+1.13%)
Oct 27, 2005	7.514	7.575	7.190	7.244	48,893,032	-0.25(-3.33%)
Oct 26, 2005	7.552	7.908	7.440	7.493	76,307,304	-0.07(-0.89%)
Oct 25, 2005	7.239	7.652	7.225	7.561	63,798,296	+0.40(+5.60%)
Oct 24, 2005	6.806	7.169	6.782	7.160	47,825,980	+0.27(+3.96%)
Oct 21, 2005	6.852	7.034	6.643	6.887	64,039,852	-0.02(-0.27%)
Oct 20, 2005	7.272	7.321	6.787	6.906	85,077,552	-0.49(-6.65%)
Oct 19, 2005	7.284	7.435	6.876	7.398	88,281,712	+0.09(+1.21%)
Oct 18, 2005	7.621	7.726	7.284	7.309	46,454,732	-0.49(-6.25%)
Oct 17, 2005	7.901	7.943	7.696	7.796	45,317,744	+0.20(+2.61%)
Oct 14, 2005	7.204	7.621	7.085	7.598	68,671,896	+0.20(+2.68%)
Oct 13, 2005	7.687	7.687	7.039	7.400	87,737,248	-0.33(-4.31%)
Oct 12, 2005	8.099	8.123	7.631	7.733	52,846,748	-0.32(-4.02%)
Oct 11, 2005	7.761	8.081	7.710	8.057	52,891,368	+0.45(+5.88%)
Oct 10, 2005	8.018	8.029	7.458	7.610	52,714,600	-0.32(-4.08%)
Oct 07, 2005	7.691	7.957	7.610	7.934	62,205,656	+0.34(+4.45%)
Oct 06, 2005	8.111	7.994	7.384	7.596	149,930,464	-0.68(-8.20%)
Oct 05, 2005	8.915	8.924	8.251	8.274	82,295,576	-0.49(-5.64%)
Oct 04, 2005	9.020	9.370	8.740	8.768	69,881,392	-0.29(-3.19%)

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.