Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	30.34	30.61	30.16	30.52	1,500,772	+0.10(+0.31%)
Sep 28, 2006	30.43	30.47	30.00	30.42	1,389,474	-0.02(-0.06%)
Sep 27, 2006	30.27	30.55	30.11	30.44	1,652,913	+0.22(+0.72%)
Sep 26, 2006	29.97	30.29	29.59	30.22	2,273,834	+0.04(+0.15%)
Sep 25, 2006	30.11	30.45	29.80	30.18	3,113,370	+0.24(+0.79%)
Sep 22, 2006	29.99	30.11	29.72	29.94	1,389,439	-0.31(-1.03%)
Sep 21, 2006	30.68	30.68	30.00	30.26	2,586,811	-0.11(-0.36%)
Sep 20, 2006	29.92	30.55	29.84	30.36	1,624,872	+0.62(+2.10%)
Sep 19, 2006	29.53	29.88	29.43	29.74	2,684,731	+0.11(+0.37%)
Sep 18, 2006	29.70	29.97	29.50	29.63	2,743,036	-0.63(-2.09%)
Sep 15, 2006	30.20	30.45	30.15	30.26	3,285,232	+0.40(+1.35%)
Sep 14, 2006	29.57	30.00	29.45	29.86	1,121,752	+0.30(+1.01%)
Sep 13, 2006	29.16	29.68	29.01	29.56	1,145,139	+0.43(+1.47%)
Sep 12, 2006	28.40	29.17	28.38	29.13	1,735,335	+0.84(+2.98%)
Sep 11, 2006	28.20	28.39	27.92	28.29	1,227,861	+0.13(+0.48%)
Sep 08, 2006	28.06	28.27	27.96	28.16	983,113	+0.22(+0.78%)
Sep 07, 2006	28.08	28.23	27.88	27.94	1,049,461	-0.24(-0.86%)
Sep 06, 2006	28.18	28.36	28.12	28.18	954,583	-0.14(-0.50%)
Sep 05, 2006	28.35	28.43	28.09	28.32	954,666	+0.01(+0.02%)
Sep 01, 2006	28.21	28.34	28.10	28.32	1,366,049	+0.22(+0.77%)
Aug 31, 2006	27.72	28.17	27.68	28.10	1,530,258	+0.40(+1.43%)
Aug 30, 2006	27.61	27.94	27.51	27.70	1,070,144	+0.15(+0.53%)
Aug 29, 2006	27.60	27.70	27.18	27.56	963,331	+0.06(+0.23%)
Aug 28, 2006	27.26	27.67	27.03	27.49	1,120,672	+0.35(+1.29%)
Aug 25, 2006	27.12	27.44	26.86	27.14	1,309,524	-0.10(-0.35%)
Aug 24, 2006	28.06	28.07	27.19	27.24	2,272,332	-0.62(-2.22%)
Aug 23, 2006	27.89	28.22	27.74	27.86	953,150	-0.06(-0.21%)
Aug 22, 2006	27.76	28.03	27.69	27.91	1,278,941	+0.26(+0.92%)
Aug 21, 2006	28.00	28.04	27.54	27.66	1,650,613	-0.36(-1.30%)
Aug 18, 2006	27.89	28.12	27.66	28.02	985,193	-0.01(-0.02%)
Aug 17, 2006	28.21	28.21	27.75	28.03	1,804,590	-0.04(-0.14%)
Aug 16, 2006	27.98	28.27	27.96	28.07	1,834,123	+0.12(+0.43%)
Aug 15, 2006	27.49	28.09	27.44	27.95	2,474,353	+0.91(+3.37%)
Aug 14, 2006	26.96	27.50	26.88	27.03	1,963,306	+0.04(+0.17%)
Aug 11, 2006	26.81	27.07	26.73	26.99	1,703,705	+0.08(+0.28%)
Aug 10, 2006	26.51	27.00	26.27	26.91	1,557,811	+0.50(+1.88%)
Aug 09, 2006	26.35	26.98	26.33	26.42	2,130,837	+0.10(+0.39%)
Aug 08, 2006	26.28	26.68	26.16	26.31	2,227,080	+0.08(+0.32%)
Aug 07, 2006	26.46	26.49	26.02	26.23	1,848,058	-0.24(-0.89%)
Aug 04, 2006	26.19	26.93	26.12	26.47	2,583,417	+0.38(+1.47%)
Aug 03, 2006	25.96	26.17	25.74	26.08	2,189,836	+0.04(+0.17%)
Aug 02, 2006	26.12	26.35	25.89	26.04	1,406,696	-0.10(-0.37%)
Aug 01, 2006	26.24	26.24	25.87	26.14	2,843,314	-0.21(-0.80%)
Jul 31, 2006	25.83	26.51	25.51	26.35	5,430,483	+0.57(+2.20%)
Jul 28, 2006	25.10	26.10	25.07	25.78	3,141,077	+0.89(+3.56%)
Jul 27, 2006	24.23	25.29	24.23	24.89	3,160,913	+1.26(+5.34%)
Jul 26, 2006	23.58	23.87	23.42	23.63	1,552,047	-0.10(-0.43%)
Jul 25, 2006	23.47	23.88	23.23	23.73	1,853,392	+0.15(+0.62%)
Jul 24, 2006	22.84	23.63	22.79	23.58	1,318,028	+0.73(+3.21%)
Jul 21, 2006	23.21	23.23	22.85	22.85	2,215,660	-0.29(-1.24%)
Jul 20, 2006	23.51	23.67	23.13	23.14	1,122,009	-0.41(-1.73%)
Jul 19, 2006	22.63	23.71	22.49	23.55	1,891,849	+1.07(+4.77%)
Jul 18, 2006	22.64	22.90	22.30	22.47	1,466,862	-0.24(-1.04%)
Jul 17, 2006	22.50	22.80	22.42	22.71	1,308,013	+0.11(+0.48%)
Jul 14, 2006	22.81	22.95	22.24	22.60	1,617,354	-0.33(-1.42%)
Jul 13, 2006	23.35	23.35	22.82	22.93	1,672,325	-0.37(-1.59%)
Jul 12, 2006	23.60	23.90	23.17	23.30	1,360,428	-0.36(-1.51%)
Jul 11, 2006	23.81	23.93	23.25	23.65	1,717,768	-0.25(-1.04%)
Jul 10, 2006	23.84	23.97	23.74	23.90	868,526	+0.18(+0.78%)
Jul 07, 2006	23.79	24.46	23.66	23.72	1,568,926	-0.12(-0.51%)
Jul 06, 2006	23.69	23.90	23.62	23.84	1,448,134	+0.06(+0.27%)
Jul 05, 2006	23.91	24.14	23.48	23.78	1,914,087	-0.47(-1.95%)
Jul 03, 2006	24.24	24.33	23.95	24.25	708,818	+0.13(+0.56%)
Jun 30, 2006	23.79	24.28	23.74	24.11	3,608,931	+0.33(+1.39%)
Jun 29, 2006	23.48	23.79	23.28	23.78	4,055,784	+0.70(+3.04%)
Jun 28, 2006	23.18	23.32	22.81	23.08	2,146,626	-0.06(-0.28%)
Jun 27, 2006	23.30	23.50	23.14	23.14	2,049,515	-0.24(-1.04%)
Jun 26, 2006	23.44	23.57	23.14	23.39	1,940,554	+11.67(+99.62%)
Jun 23, 2006	11.88	11.90	11.70	11.72	3,236,336	-0.23(-1.92%)
Jun 22, 2006	12.02	12.04	11.90	11.95	2,270,094	-0.09(-0.74%)
Jun 21, 2006	11.83	12.09	11.82	12.03	1,843,335	+0.19(+1.59%)
Jun 20, 2006	11.81	11.97	11.80	11.85	1,708,936	+0.02(+0.20%)
Jun 19, 2006	11.89	12.03	11.77	11.82	2,033,229	-0.11(-0.96%)
Jun 16, 2006	11.97	11.99	11.84	11.94	1,771,170	-0.05(-0.44%)
Jun 15, 2006	11.51	12.01	11.51	11.99	3,184,601	+0.49(+4.23%)
Jun 14, 2006	11.64	11.72	11.30	11.50	4,223,196	-0.17(-1.47%)
Jun 13, 2006	12.16	12.18	11.62	11.68	4,796,388	-0.48(-3.95%)
Jun 12, 2006	12.42	12.42	12.12	12.16	2,425,455	-0.20(-1.60%)
Jun 09, 2006	12.38	12.50	12.29	12.35	2,185,557	+0.00(+0.01%)
Jun 08, 2006	12.37	12.39	12.04	12.35	3,086,366	+0.02(+0.17%)
Jun 07, 2006	12.43	12.57	12.31	12.33	2,388,077	-0.06(-0.50%)
Jun 06, 2006	12.52	12.52	12.24	12.39	2,331,256	-0.05(-0.40%)
Jun 05, 2006	12.83	12.83	12.41	12.44	2,904,651	-0.46(-3.58%)
Jun 02, 2006	12.84	12.93	12.69	12.90	3,180,973	+0.24(+1.88%)
Jun 01, 2006	12.61	12.67	12.51	12.67	2,139,577	+0.06(+0.44%)
May 31, 2006	12.52	12.64	12.46	12.61	2,878,406	+0.17(+1.38%)
May 30, 2006	12.63	12.64	12.40	12.44	2,507,941	-0.23(-1.81%)
May 26, 2006	12.54	12.72	12.51	12.67	1,858,153	+0.14(+1.12%)
May 25, 2006	12.46	12.54	12.37	12.53	1,550,138	+0.14(+1.13%)
May 24, 2006	12.39	12.46	12.15	12.39	3,900,041	-0.00(-0.03%)
May 23, 2006	12.40	12.61	12.39	12.39	2,282,457	-0.01(-0.12%)
May 22, 2006	12.33	12.46	12.18	12.41	3,769,976	+0.03(+0.26%)
May 19, 2006	12.16	12.50	12.13	12.37	2,817,204	+0.27(+2.23%)
May 18, 2006	12.33	12.44	12.10	12.10	2,802,132	-0.11(-0.94%)
May 17, 2006	12.46	12.48	12.20	12.22	2,320,603	-0.30(-2.39%)
May 16, 2006	12.63	12.69	12.51	12.52	1,458,144	-0.12(-0.97%)
May 15, 2006	12.57	12.76	12.57	12.64	2,487,187	+0.06(+0.48%)
May 12, 2006	12.83	12.95	12.57	12.58	1,959,301	-0.29(-2.24%)
May 11, 2006	13.10	13.22	12.82	12.87	1,666,020	-0.29(-2.22%)
May 10, 2006	13.14	13.24	13.05	13.16	1,931,118	-0.06(-0.47%)
May 09, 2006	13.28	13.41	13.22	13.22	3,304,105	-0.06(-0.42%)
May 08, 2006	13.35	13.46	13.27	13.28	1,746,803	-0.04(-0.26%)
May 05, 2006	13.19	13.35	13.16	13.31	1,882,883	+0.17(+1.29%)
May 04, 2006	13.15	13.19	13.08	13.15	1,837,948	+0.08(+0.61%)
May 03, 2006	13.15	13.16	12.95	13.07	1,364,839	-0.09(-0.65%)
May 02, 2006	13.09	13.15	12.93	13.15	3,332,278	+0.10(+0.77%)
May 01, 2006	13.50	13.51	12.98	13.05	5,034,457	-0.37(-2.77%)
Apr 28, 2006	13.53	13.60	13.40	13.42	3,183,350	-0.12(-0.91%)
Apr 27, 2006	13.71	13.75	13.52	13.55	2,811,901	-0.17(-1.22%)
Apr 26, 2006	13.54	13.91	13.54	13.71	3,968,337	+0.40(+2.98%)
Apr 25, 2006	13.35	13.38	13.23	13.32	2,092,939	-0.02(-0.18%)
Apr 24, 2006	13.31	13.38	13.21	13.34	1,525,025	+0.01(+0.06%)
Apr 21, 2006	13.40	13.48	13.29	13.33	1,387,487	-0.04(-0.30%)
Apr 20, 2006	13.28	13.43	13.27	13.37	1,569,334	+0.10(+0.73%)
Apr 19, 2006	13.23	13.31	13.19	13.27	1,412,659	+0.02(+0.13%)
Apr 18, 2006	13.04	13.27	13.04	13.26	1,730,803	+0.22(+1.69%)
Apr 17, 2006	12.95	13.16	12.93	13.04	1,614,091	+0.12(+0.95%)
Apr 13, 2006	12.86	12.92	12.79	12.91	859,501	+0.05(+0.36%)
Apr 12, 2006	12.83	13.00	12.81	12.87	1,740,757	+0.04(+0.29%)
Apr 11, 2006	13.05	13.05	12.75	12.83	2,075,785	-0.20(-1.53%)
Apr 10, 2006	12.87	13.07	12.79	13.03	2,860,694	+0.17(+1.35%)
Apr 07, 2006	13.06	13.11	12.79	12.86	2,128,909	-0.18(-1.42%)
Apr 06, 2006	12.98	13.07	12.88	13.04	2,488,940	+0.04(+0.27%)
Apr 05, 2006	13.06	13.10	12.94	13.01	2,367,840	-0.04(-0.32%)
Apr 04, 2006	12.74	13.06	12.57	13.05	3,914,404	+0.44(+3.52%)
Apr 03, 2006	12.54	12.75	12.54	12.61	3,192,796	+0.14(+1.09%)
Mar 31, 2006	12.23	12.53	12.11	12.47	5,112,054	+0.62(+5.23%)
Mar 30, 2006	11.87	11.99	11.80	11.85	843,391	-0.04(-0.37%)
Mar 29, 2006	11.74	11.94	11.73	11.89	1,203,887	+0.15(+1.29%)
Mar 28, 2006	11.93	11.98	11.69	11.74	1,950,728	-0.21(-1.79%)
Mar 27, 2006	11.96	12.01	11.92	11.96	1,364,070	-0.03(-0.25%)
Mar 24, 2006	11.96	12.01	11.86	11.99	1,171,050	-0.00(-0.04%)
Mar 23, 2006	12.13	12.13	11.97	11.99	1,011,359	-0.16(-1.31%)
Mar 22, 2006	12.06	12.16	12.01	12.15	1,070,002	+0.06(+0.53%)
Mar 21, 2006	12.31	12.31	12.06	12.09	1,267,933	-0.16(-1.28%)
Mar 20, 2006	12.43	12.46	12.24	12.24	1,494,180	-0.16(-1.29%)
Mar 17, 2006	12.40	12.43	12.35	12.40	2,106,681	+0.03(+0.24%)
Mar 16, 2006	12.23	12.42	12.22	12.37	1,268,219	+0.14(+1.17%)
Mar 15, 2006	12.18	12.23	12.12	12.23	994,142	+0.01(+0.08%)
Mar 14, 2006	11.96	12.22	11.96	12.22	1,442,947	+0.22(+1.82%)
Mar 13, 2006	12.15	12.18	11.96	12.00	1,436,252	-0.10(-0.84%)
Mar 10, 2006	12.09	12.11	11.93	12.10	1,354,242	+0.08(+0.69%)
Mar 09, 2006	12.04	12.13	11.98	12.02	1,741,208	+0.01(+0.08%)
Mar 08, 2006	12.09	12.13	11.95	12.01	1,179,517	-0.08(-0.70%)
Mar 07, 2006	12.10	12.12	12.03	12.10	1,329,449	-0.03(-0.25%)
Mar 06, 2006	12.32	12.32	12.10	12.13	1,095,776	-0.13(-1.04%)
Mar 03, 2006	12.32	12.42	12.23	12.25	1,215,245	-0.10(-0.84%)
Mar 02, 2006	12.26	12.37	12.23	12.36	1,901,931	+0.04(+0.35%)
Mar 01, 2006	12.21	12.31	12.21	12.31	1,714,653	+0.07(+0.59%)
Feb 28, 2006	12.32	12.40	12.17	12.24	2,403,054	-0.07(-0.60%)
Feb 27, 2006	12.27	12.35	12.19	12.32	1,481,752	+0.08(+0.69%)
Feb 24, 2006	12.21	12.32	12.18	12.23	1,531,476	+0.00(+0.03%)
Feb 23, 2006	12.18	12.41	12.16	12.23	1,907,774	+0.02(+0.16%)
Feb 22, 2006	12.07	12.21	12.04	12.21	1,928,628	+0.18(+1.51%)
Feb 21, 2006	12.21	12.21	11.96	12.03	1,859,357	-0.15(-1.22%)
Feb 17, 2006	12.19	12.27	12.13	12.17	1,640,822	+0.00(+0.01%)
Feb 16, 2006	12.10	12.20	12.06	12.17	1,296,421	+0.10(+0.81%)
Feb 15, 2006	12.01	12.17	11.94	12.08	1,498,790	+0.09(+0.74%)
Feb 14, 2006	11.81	12.02	11.73	11.99	3,210,790	+0.20(+1.72%)
Feb 13, 2006	11.89	11.92	11.76	11.78	1,406,789	-0.08(-0.67%)
Feb 10, 2006	11.88	11.93	11.76	11.86	1,895,892	-0.04(-0.32%)
Feb 09, 2006	11.91	12.03	11.88	11.90	1,818,351	-0.06(-0.47%)
Feb 08, 2006	11.87	11.96	11.80	11.96	2,610,356	+0.07(+0.58%)
Feb 07, 2006	12.20	12.29	11.86	11.89	3,235,994	-0.28(-2.27%)
Feb 06, 2006	12.14	12.24	12.12	12.17	1,403,744	-0.02(-0.18%)
Feb 03, 2006	12.14	12.29	12.13	12.19	1,837,860	-0.06(-0.49%)
Feb 02, 2006	12.20	12.27	12.16	12.25	1,572,793	+0.03(+0.27%)
Feb 01, 2006	12.13	12.27	12.02	12.21	2,181,970	+0.03(+0.24%)
Jan 31, 2006	12.22	12.30	12.15	12.19	1,512,321	-0.08(-0.65%)
Jan 30, 2006	12.53	12.54	12.24	12.27	1,954,964	-0.19(-1.52%)
Jan 27, 2006	12.72	12.72	12.41	12.46	1,896,826	-0.15(-1.23%)
Jan 26, 2006	12.40	12.65	12.33	12.61	1,752,018	+0.30(+2.45%)
Jan 25, 2006	12.23	12.42	12.23	12.31	1,687,037	+0.06(+0.46%)
Jan 24, 2006	12.20	12.34	12.16	12.25	1,781,901	+0.11(+0.88%)
Jan 23, 2006	12.09	12.29	12.07	12.15	1,071,363	+0.09(+0.74%)
Jan 20, 2006	12.22	12.45	11.99	12.06	2,249,359	-0.17(-1.40%)
Jan 19, 2006	12.15	12.34	12.11	12.23	1,543,374	+0.11(+0.88%)
Jan 18, 2006	11.98	12.12	11.92	12.12	2,604,984	+0.16(+1.32%)
Jan 17, 2006	12.05	12.05	11.85	11.96	1,596,448	-0.16(-1.29%)
Jan 13, 2006	12.20	12.23	12.05	12.12	974,266	-0.03(-0.24%)
Jan 12, 2006	12.20	12.30	12.11	12.15	1,504,337	-0.04(-0.31%)
Jan 11, 2006	11.92	12.21	11.92	12.19	1,550,847	+0.29(+2.48%)
Jan 10, 2006	11.91	11.95	11.82	11.89	1,126,719	-0.04(-0.37%)
Jan 09, 2006	11.82	11.95	11.73	11.94	1,335,878	+0.16(+1.35%)
Jan 06, 2006	11.72	11.85	11.68	11.78	1,988,099	+0.10(+0.82%)
Jan 05, 2006	11.74	11.77	11.61	11.68	1,511,296	-0.01(-0.08%)
Jan 04, 2006	11.64	11.80	11.64	11.69	2,015,589	+0.05(+0.45%)
Jan 03, 2006	11.54	11.67	11.34	11.64	2,309,972	+0.15(+1.33%)
Dec 30, 2005	11.42	11.51	11.40	11.48	1,019,628	-0.00(-0.03%)
Dec 29, 2005	11.61	11.61	11.48	11.49	821,486	-0.08(-0.68%)
Dec 28, 2005	11.55	11.60	11.45	11.57	1,651,729	+0.01(+0.06%)
Dec 27, 2005	11.68	11.79	11.56	11.56	1,234,328	-0.13(-1.09%)
Dec 23, 2005	11.61	11.74	11.60	11.69	742,415	+0.10(+0.85%)
Dec 22, 2005	11.59	11.64	11.48	11.59	747,022	+0.03(+0.22%)
Dec 21, 2005	11.59	11.63	11.49	11.56	1,334,153	+0.03(+0.23%)
Dec 20, 2005	11.72	11.72	11.52	11.54	3,242,511	-0.18(-1.54%)
Dec 19, 2005	11.84	11.94	11.66	11.72	2,065,198	-0.16(-1.37%)
Dec 16, 2005	11.91	12.01	11.83	11.88	2,325,363	-0.03(-0.27%)
Dec 15, 2005	11.91	12.02	11.89	11.91	2,509,581	-0.00(-0.04%)
Dec 14, 2005	11.80	11.95	11.77	11.91	1,284,341	+0.10(+0.82%)
Dec 13, 2005	11.69	11.86	11.61	11.82	1,230,756	+0.09(+0.80%)
Dec 12, 2005	11.74	11.80	11.67	11.72	1,244,325	+0.03(+0.23%)
Dec 09, 2005	11.64	11.77	11.56	11.70	1,132,947	+0.10(+0.85%)
Dec 08, 2005	11.58	11.67	11.49	11.60	1,199,449	+0.03(+0.28%)
Dec 07, 2005	11.60	11.60	11.50	11.57	1,122,185	-0.02(-0.15%)
Dec 06, 2005	11.65	11.73	11.56	11.58	1,524,815	-0.06(-0.55%)
Dec 05, 2005	11.65	11.66	11.53	11.65	1,475,753	+0.00(+0.03%)
Dec 02, 2005	11.50	11.65	11.46	11.64	1,211,567	+0.11(+0.93%)
Dec 01, 2005	11.50	11.61	11.49	11.54	1,431,021	+0.07(+0.57%)
Nov 30, 2005	11.67	11.68	11.41	11.47	2,383,458	-0.14(-1.19%)
Nov 29, 2005	11.70	11.72	11.58	11.61	1,900,266	-0.03(-0.22%)
Nov 28, 2005	11.78	11.79	11.60	11.64	1,933,153	-0.14(-1.19%)
Nov 25, 2005	11.62	11.79	11.52	11.78	1,069,804	+0.24(+2.07%)
Nov 23, 2005	11.46	11.65	11.44	11.54	995,569	+0.09(+0.81%)
Nov 22, 2005	11.43	11.46	11.33	11.44	1,888,845	-0.00(-0.03%)
Nov 21, 2005	11.32	11.46	11.27	11.45	864,152	+0.13(+1.11%)
Nov 18, 2005	11.33	11.35	11.22	11.32	1,440,012	+0.05(+0.41%)
Nov 17, 2005	11.15	11.29	11.08	11.28	1,273,117	+0.20(+1.77%)
Nov 16, 2005	11.07	11.10	10.99	11.08	1,101,838	+0.06(+0.51%)
Nov 15, 2005	11.06	11.14	10.96	11.02	1,492,596	-0.11(-1.03%)
Nov 14, 2005	11.11	11.15	11.05	11.14	824,892	+0.01(+0.13%)
Nov 11, 2005	11.10	11.16	11.05	11.12	1,105,119	+0.04(+0.33%)
Nov 10, 2005	10.89	11.10	10.84	11.09	1,818,796	+0.23(+2.13%)
Nov 09, 2005	10.75	11.00	10.71	10.86	1,702,573	+0.09(+0.80%)
Nov 08, 2005	10.74	10.82	10.71	10.77	791,353	-0.01(-0.09%)
Nov 07, 2005	10.69	10.84	10.67	10.78	1,037,858	+0.05(+0.51%)
Nov 04, 2005	10.72	10.78	10.57	10.73	1,357,845	+0.03(+0.27%)
Nov 03, 2005	10.70	10.79	10.62	10.70	2,460,268	+0.04(+0.33%)
Nov 02, 2005	10.55	10.74	10.50	10.66	1,799,055	+0.14(+1.29%)
Nov 01, 2005	10.46	10.54	10.41	10.53	2,450,907	+0.08(+0.76%)
Oct 31, 2005	10.34	10.52	10.30	10.45	2,002,167	+0.12(+1.16%)
Oct 28, 2005	10.33	10.36	10.11	10.33	1,665,719	+0.06(+0.59%)
Oct 27, 2005	10.36	10.46	10.20	10.27	1,190,785	-0.07(-0.68%)
Oct 26, 2005	10.35	10.52	10.29	10.34	1,522,128	+0.01(+0.14%)
Oct 25, 2005	10.32	10.37	10.16	10.32	1,422,033	-0.05(-0.46%)
Oct 24, 2005	10.12	10.38	10.11	10.37	1,664,113	+0.30(+3.01%)
Oct 21, 2005	10.16	10.22	9.949	10.07	1,983,345	+0.05(+0.48%)
Oct 20, 2005	10.10	10.24	9.965	10.02	1,901,423	-0.10(-0.95%)
Oct 19, 2005	9.783	10.11	9.742	10.11	1,918,954	+0.29(+2.99%)
Oct 18, 2005	9.858	9.976	9.815	9.821	1,106,878	-0.07(-0.68%)
Oct 17, 2005	9.863	9.990	9.844	9.888	1,353,013	-0.00(-0.05%)
Oct 14, 2005	9.691	9.935	9.691	9.893	3,170,323	+0.18(+1.89%)
Oct 13, 2005	9.774	9.777	9.600	9.710	3,177,492	-0.06(-0.65%)
Oct 12, 2005	9.967	10.04	9.672	9.774	3,249,444	-0.22(-2.17%)
Oct 11, 2005	10.15	10.25	9.936	9.990	2,340,811	-0.16(-1.60%)
Oct 10, 2005	10.07	10.25	10.06	10.15	1,551,609	+0.08(+0.74%)
Oct 07, 2005	10.23	10.23	10.07	10.08	1,880,613	-0.10(-1.02%)
Oct 06, 2005	10.21	10.31	10.11	10.18	2,023,200	-0.01(-0.14%)
Oct 05, 2005	10.28	10.35	10.20	10.20	1,132,160	-0.11(-1.08%)
Oct 04, 2005	10.44	10.49	10.31	10.31	1,379,995	-0.09(-0.90%)

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.