Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8440	8464	8413	8426	56,741,800	+9.20(+0.11%)
Sep 28, 2006	8416	8433	8390	8417	46,205,800	+3.60(+0.04%)
Sep 27, 2006	8400	8430	8363	8413	77,050,600	+30.30(+0.36%)
Sep 26, 2006	8299	8391	8291	8383	59,601,600	+112.30(+1.36%)
Sep 25, 2006	8306	8328	8251	8270	67,102,200	-24.00(-0.29%)
Sep 22, 2006	8320	8339	8271	8294	54,953,800	-79.10(-0.94%)
Sep 21, 2006	8344	8384	8329	8374	65,964,200	+31.20(+0.37%)
Sep 20, 2006	8243	8351	8230	8342	67,658,400	+110.30(+1.34%)
Sep 19, 2006	8260	8266	8202	8232	40,192,000	-25.70(-0.31%)
Sep 18, 2006	8224	8280	8199	8258	42,805,000	+28.50(+0.35%)
Sep 15, 2006	8196	8246	8186	8229	111,642,096	+47.50(+0.58%)
Sep 14, 2006	8240	8246	8170	8182	48,889,800	-33.90(-0.41%)
Sep 13, 2006	8228	8246	8208	8216	48,988,600	+20.60(+0.25%)
Sep 12, 2006	8110	8196	8074	8195	52,271,600	+101.00(+1.25%)
Sep 11, 2006	8137	8161	8084	8094	41,842,400	-72.90(-0.89%)
Sep 08, 2006	8143	8175	8142	8167	29,414,400	+40.90(+0.50%)
Sep 07, 2006	8139	8154	8103	8126	44,446,000	-46.70(-0.57%)
Sep 06, 2006	8220	8223	8142	8173	53,274,000	-53.40(-0.65%)
Sep 05, 2006	8234	8236	8176	8226	57,053,200	-4.00(-0.05%)
Sep 04, 2006	8195	8235	8188	8230	31,002,400	+41.10(+0.50%)
Sep 01, 2006	8173	8219	8159	8189	37,775,000	+21.10(+0.26%)
Aug 31, 2006	8204	8211	8150	8168	41,323,200	-15.40(-0.19%)
Aug 30, 2006	8178	8205	8169	8183	37,856,600	+17.80(+0.22%)
Aug 29, 2006	8114	8192	8110	8166	42,149,200	+47.00(+0.58%)
Aug 28, 2006	8096	8128	8045	8119	25,165,600	+16.10(+0.20%)
Aug 25, 2006	8108	8134	8097	8102	33,168,600	+3.50(+0.04%)
Aug 24, 2006	8082	8139	8065	8099	48,403,400	+20.30(+0.25%)
Aug 23, 2006	8105	8108	8052	8079	40,931,000	-1.90(-0.02%)
Aug 22, 2006	8078	8089	8006	8081	50,018,800	+23.00(+0.29%)
Aug 21, 2006	8069	8103	8048	8058	36,765,000	-26.60(-0.33%)
Aug 18, 2006	8109	8125	8066	8084	52,579,200	-28.60(-0.35%)
Aug 17, 2006	8086	8147	8086	8113	57,881,200	+23.10(+0.29%)
Aug 16, 2006	8065	8112	8035	8090	62,007,400	+34.40(+0.43%)
Aug 15, 2006	7922	8065	7904	8055	60,937,000	+130.20(+1.64%)
Aug 14, 2006	7901	7929	7894	7925	33,101,600	+66.50(+0.85%)
Aug 11, 2006	7848	7887	7838	7859	47,198,200	+14.40(+0.18%)
Aug 10, 2006	7826	7850	7755	7844	45,719,600	-38.70(-0.49%)
Aug 09, 2006	7808	7890	7742	7883	51,658,200	+89.60(+1.15%)
Aug 08, 2006	7828	7841	7786	7793	36,262,600	+2.50(+0.03%)
Aug 07, 2006	7825	7842	7787	7791	41,014,800	-100.20(-1.27%)
Aug 04, 2006	7844	7902	7823	7891	54,061,200	+81.00(+1.04%)
Aug 03, 2006	7920	7926	7801	7810	62,768,800	-95.20(-1.20%)
Aug 02, 2006	7921	7924	7878	7905	82,802,800	-36.60(-0.46%)
Aug 01, 2006	7954	7966	7917	7942	0	+0.00(+0.00%)
Jul 31, 2006	7954	7966	7917	7942	41,858,200	-4.70(-0.06%)
Jul 28, 2006	7841	7949	7830	7946	48,050,600	+90.00(+1.15%)
Jul 27, 2006	7860	7866	7810	7856	82,650,800	+41.40(+0.53%)
Jul 26, 2006	7791	7834	7785	7815	60,985,800	+30.30(+0.39%)
Jul 25, 2006	7792	7841	7770	7785	51,008,200	+4.50(+0.06%)
Jul 24, 2006	7636	7786	7632	7780	49,577,800	+162.20(+2.13%)
Jul 21, 2006	7640	7658	7600	7618	83,534,800	-41.50(-0.54%)
Jul 20, 2006	7659	7688	7634	7660	54,795,600	+56.00(+0.74%)
Jul 19, 2006	7497	7605	7480	7604	64,413,800	+142.30(+1.91%)
Jul 18, 2006	7497	7524	7439	7461	76,018,800	-40.00(-0.53%)
Jul 17, 2006	7505	7530	7428	7501	63,444,400	-5.50(-0.07%)
Jul 14, 2006	7512	7570	7491	7507	53,208,600	-81.20(-1.07%)
Jul 13, 2006	7678	7678	7566	7588	54,502,400	-119.00(-1.54%)
Jul 12, 2006	7702	7776	7697	7707	54,101,200	+37.60(+0.49%)
Jul 11, 2006	7673	7710	7655	7669	47,974,800	-35.00(-0.45%)
Jul 10, 2006	7660	7704	7614	7704	38,386,000	+49.20(+0.64%)
Jul 07, 2006	7694	7703	7626	7655	45,439,000	-49.40(-0.64%)
Jul 06, 2006	7675	7730	7674	7705	43,074,400	+45.40(+0.59%)
Jul 05, 2006	7706	7706	7633	7659	42,217,000	-68.60(-0.89%)
Jul 04, 2006	7718	7728	7679	7728	37,951,800	+7.10(+0.09%)
Jul 03, 2006	7665	7721	7644	7721	44,131,400	+68.60(+0.90%)
Jun 30, 2006	7624	7652	7568	7652	72,608,400	+111.00(+1.47%)
Jun 29, 2006	7470	7558	7458	7541	53,640,400	+109.20(+1.47%)
Jun 28, 2006	7379	7452	7373	7432	37,224,600	+25.10(+0.34%)
Jun 27, 2006	7504	7504	7402	7407	43,752,200	-56.80(-0.76%)
Jun 26, 2006	7533	7539	7450	7464	45,536,200	-22.20(-0.30%)
Jun 23, 2006	7474	7513	7447	7486	38,078,600	+2.50(+0.03%)
Jun 22, 2006	7504	7521	7448	7483	56,879,000	+56.20(+0.76%)
Jun 21, 2006	7421	7438	7355	7427	65,860,400	+29.20(+0.39%)
Jun 20, 2006	7320	7398	7308	7398	63,753,000	+33.90(+0.46%)
Jun 19, 2006	7357	7404	7345	7364	58,216,800	+69.50(+0.95%)
Jun 16, 2006	7409	7430	7286	7294	150,782,208	-29.90(-0.41%)
Jun 15, 2006	7241	7343	7225	7324	83,002,200	+153.40(+2.14%)
Jun 14, 2006	7191	7225	7138	7171	83,907,800	+16.10(+0.23%)
Jun 13, 2006	7200	7245	7123	7155	117,190,000	-177.80(-2.42%)
Jun 12, 2006	7420	7450	7318	7333	62,865,200	-101.90(-1.37%)
Jun 09, 2006	7437	7443	7402	7435	147,190,400	+90.30(+1.23%)
Jun 08, 2006	7402	7453	7344	7344	113,988,600	-205.50(-2.72%)
Jun 07, 2006	7501	7554	7477	7550	64,718,200	+52.80(+0.70%)
Jun 06, 2006	7532	7600	7473	7497	74,135,600	-168.10(-2.19%)
Jun 05, 2006	7677	7714	7639	7665	0	+0.00(+0.00%)
Jun 02, 2006	7677	7714	7639	7665	84,550,000	+47.80(+0.63%)
Jun 01, 2006	7602	7633	7530	7617	55,106,400	+12.90(+0.17%)
May 31, 2006	7474	7604	7442	7604	73,763,200	+71.10(+0.94%)
May 30, 2006	7687	7699	7533	7533	72,313,800	-154.80(-2.01%)
May 29, 2006	7670	7693	7660	7688	21,654,800	+8.60(+0.11%)
May 26, 2006	7624	7680	7574	7680	65,369,800	+198.20(+2.65%)
May 25, 2006	7539	7555	7443	7481	0	+0.00(+0.00%)
May 24, 2006	7539	7555	7443	7481	80,749,400	-91.20(-1.20%)
May 23, 2006	7495	7597	7450	7572	115,732,000	+142.30(+1.92%)
May 22, 2006	7585	7604	7414	7430	219,665,600	-184.10(-2.42%)
May 19, 2006	7583	7636	7569	7614	221,983,600	+12.00(+0.16%)
May 18, 2006	7671	7707	7547	7602	153,641,408	-56.20(-0.73%)
May 17, 2006	7923	7929	7657	7658	111,705,400	-228.60(-2.90%)
May 16, 2006	7854	7904	7822	7887	109,240,200	+33.20(+0.42%)
May 15, 2006	7911	7938	7799	7854	90,427,200	-100.20(-1.26%)
May 12, 2006	8058	8082	7944	7954	79,235,400	-143.20(-1.77%)
May 11, 2006	8129	8159	8094	8097	95,228,800	-15.60(-0.19%)
May 10, 2006	8110	8138	8102	8113	83,800,600	-9.20(-0.11%)
May 09, 2006	8110	8139	8088	8122	52,124,200	+18.50(+0.23%)
May 08, 2006	8101	8126	8091	8104	76,357,200	+45.50(+0.56%)
May 05, 2006	7963	8060	7960	8058	130,527,200	+92.70(+1.16%)
May 04, 2006	7957	7971	7875	7965	77,842,000	+0.80(+0.01%)
May 03, 2006	8094	8099	7965	7965	90,937,200	-110.10(-1.36%)
May 02, 2006	8073	8106	8068	8075	105,585,200	+27.40(+0.34%)
May 01, 2006	8076	8076	8029	8047	0	+0.00(+0.00%)
Apr 28, 2006	8076	8076	8029	8047	57,527,700	-32.80(-0.41%)
Apr 27, 2006	8077	8080	8009	8080	108,252,800	+9.00(+0.11%)
Apr 26, 2006	8065	8074	8023	8071	59,496,200	+30.10(+0.37%)
Apr 25, 2006	8103	8132	8036	8041	84,038,400	-35.30(-0.44%)
Apr 24, 2006	8073	8097	8057	8076	78,833,400	-17.20(-0.21%)
Apr 21, 2006	8097	8104	8052	8094	122,660,200	+36.50(+0.45%)
Apr 20, 2006	8055	8074	8020	8057	71,422,600	+6.10(+0.08%)
Apr 19, 2006	8012	8051	8005	8051	65,467,600	+89.50(+1.12%)
Apr 18, 2006	7973	7999	7942	7961	74,717,200	-45.90(-0.57%)
Apr 17, 2006	7994	8013	7974	8007	0	+0.00(+0.00%)
Apr 13, 2006	7994	8013	7974	8007	70,531,296	+30.70(+0.38%)
Apr 12, 2006	7991	8005	7947	7977	88,522,400	-52.50(-0.65%)
Apr 11, 2006	8122	8130	8001	8029	83,480,000	-80.20(-0.99%)
Apr 10, 2006	8091	8111	8074	8109	59,308,000	+4.10(+0.05%)
Apr 07, 2006	8114	8133	8091	8105	78,395,200	+2.90(+0.04%)
Apr 06, 2006	8114	8130	8092	8102	96,690,400	+11.80(+0.15%)
Apr 05, 2006	8076	8095	8050	8090	76,151,200	+38.90(+0.48%)
Apr 04, 2006	8067	8075	8036	8052	99,759,800	-26.90(-0.33%)
Apr 03, 2006	8072	8088	8058	8078	82,249,200	+55.20(+0.69%)
Apr 01, 2006	8014	8040	7996	8023	39,667,000	-12.00(-0.15%)
Mar 31, 2006	8014	8043	7988	8035	43,430,400	+51.90(+0.65%)
Mar 30, 2006	7972	7996	7947	7983	44,229,800	+10.50(+0.13%)
Mar 29, 2006	7983	8018	7966	7973	44,138,600	-8.00(-0.10%)
Mar 28, 2006	8053	8060	7980	7981	78,164,000	+0.00(+0.00%)
Mar 27, 2006	8053	8060	7980	7981	0	-64.20(-0.80%)
Mar 25, 2006	8022	8057	8018	8045	36,712,200	+21.00(+0.26%)
Mar 24, 2006	8085	8089	8001	8024	47,594,600	-39.90(-0.49%)
Mar 23, 2006	8033	8070	8020	8064	123,959,400	+7.40(+0.09%)
Mar 22, 2006	8057	8073	8024	8057	101,928,600	-2.80(-0.03%)
Mar 21, 2006	8084	8108	8054	8059	68,618,000	+0.00(+0.00%)
Mar 20, 2006	8084	8108	8054	8059	0	+12.30(+0.15%)
Mar 18, 2006	8078	8090	8036	8047	186,816,800	+29.10(+0.36%)
Mar 17, 2006	8025	8032	7993	8018	60,427,600	+5.40(+0.07%)
Mar 16, 2006	8073	8080	8012	8013	74,989,600	-21.60(-0.27%)
Mar 15, 2006	8009	8065	8005	8034	62,679,000	-1.20(-0.01%)
Mar 14, 2006	8003	8054	7995	8035	87,019,800	+0.00(+0.00%)
Mar 13, 2006	8003	8054	7995	8035	0	+64.80(+0.81%)
Mar 11, 2006	7837	7971	7832	7971	93,242,800	+109.90(+1.40%)
Mar 10, 2006	7879	7894	7847	7861	127,756,800	+29.20(+0.37%)
Mar 09, 2006	7880	7886	7780	7832	105,710,600	-32.80(-0.42%)
Mar 08, 2006	7878	7881	7808	7864	91,461,200	-52.90(-0.67%)
Mar 07, 2006	7941	7950	7914	7917	55,962,400	+0.00(+0.00%)
Mar 06, 2006	7941	7950	7914	7917	0	+1.20(+0.02%)
Mar 04, 2006	7902	7952	7880	7916	55,444,600	-10.20(-0.13%)
Mar 03, 2006	7980	7991	7918	7926	83,646,800	-54.20(-0.68%)
Mar 02, 2006	7892	7981	7887	7980	91,091,800	+87.80(+1.11%)
Mar 01, 2006	7992	8011	7873	7893	184,035,008	-102.40(-1.28%)
Feb 28, 2006	7979	7995	7923	7995	102,866,800	+0.00(+0.00%)
Feb 27, 2006	7979	7995	7923	7995	0	+40.70(+0.51%)
Feb 25, 2006	7989	7996	7938	7954	69,914,000	-29.50(-0.37%)
Feb 24, 2006	8047	8048	7984	7984	102,808,800	-56.70(-0.71%)
Feb 23, 2006	7984	8047	7983	8040	59,762,000	+37.90(+0.47%)
Feb 22, 2006	7974	8009	7968	8003	57,277,800	+52.40(+0.66%)
Feb 21, 2006	7917	7956	7902	7950	50,141,000	+0.00(+0.00%)
Feb 20, 2006	7917	7956	7902	7950	0	+33.10(+0.42%)
Feb 18, 2006	7929	7932	7886	7917	62,190,600	+10.50(+0.13%)
Feb 17, 2006	7849	7907	7821	7907	95,530,200	+109.40(+1.40%)
Feb 16, 2006	7859	7867	7789	7797	86,681,800	-85.20(-1.08%)
Feb 15, 2006	7899	7938	7845	7882	50,198,800	-6.90(-0.09%)
Feb 14, 2006	7842	7890	7813	7889	74,364,200	+0.00(+0.00%)
Feb 13, 2006	7842	7890	7813	7889	0	+27.70(+0.35%)
Feb 11, 2006	7876	7903	7857	7862	61,661,200	-12.00(-0.15%)
Feb 10, 2006	7876	7894	7860	7874	65,802,800	+41.70(+0.53%)
Feb 09, 2006	7789	7868	7773	7832	77,023,400	-5.40(-0.07%)
Feb 08, 2006	7847	7878	7810	7837	53,520,200	-2.30(-0.03%)
Feb 07, 2006	7842	7901	7824	7840	76,139,400	+0.00(+0.00%)
Feb 06, 2006	7842	7901	7824	7840	0	-1.20(-0.02%)
Feb 04, 2006	7800	7847	7789	7841	61,550,400	+54.90(+0.71%)
Feb 03, 2006	7860	7875	7786	7786	78,552,400	-50.30(-0.64%)
Feb 02, 2006	7818	7854	7807	7836	70,141,400	+25.30(+0.32%)
Feb 01, 2006	7814	7832	7772	7811	54,150,000	+21.60(+0.28%)
Jan 31, 2006	7798	7821	7779	7789	39,716,800	+0.00(+0.00%)
Jan 30, 2006	7798	7821	7779	7789	0	+9.90(+0.13%)
Jan 28, 2006	7855	7856	7774	7779	61,100,000	+30.00(+0.39%)
Jan 27, 2006	7716	7752	7705	7749	83,649,400	+66.70(+0.87%)
Jan 26, 2006	7708	7712	7657	7683	76,010,800	-9.90(-0.13%)
Jan 25, 2006	7706	7753	7674	7693	69,461,000	-10.10(-0.13%)
Jan 24, 2006	7697	7708	7593	7703	64,394,400	+0.00(+0.00%)
Jan 23, 2006	7697	7708	7593	7703	0	+5.20(+0.07%)
Jan 21, 2006	7762	7804	7697	7698	57,736,800	-74.10(-0.95%)
Jan 20, 2006	7746	7772	7714	7772	70,505,400	+45.10(+0.58%)
Jan 19, 2006	7672	7748	7655	7726	78,445,800	-59.10(-0.76%)
Jan 18, 2006	7787	7801	7767	7786	62,479,000	-50.10(-0.64%)
Jan 17, 2006	7781	7837	7770	7836	42,653,200	+0.00(+0.00%)
Jan 16, 2006	7781	7837	7770	7836	0	+33.20(+0.43%)
Jan 14, 2006	7784	7802	7735	7802	65,643,800	+4.40(+0.06%)
Jan 13, 2006	7760	7801	7757	7798	61,077,400	+46.00(+0.59%)
Jan 12, 2006	7696	7754	7687	7752	76,435,400	+88.40(+1.15%)
Jan 11, 2006	7690	7703	7645	7664	61,882,200	-51.90(-0.67%)
Jan 10, 2006	7736	7744	7710	7716	68,605,800	+0.00(+0.00%)
Jan 09, 2006	7736	7744	7710	7716	0	-2.90(-0.04%)
Jan 07, 2006	7704	7721	7692	7718	44,831,600	+15.20(+0.20%)
Jan 06, 2006	7722	7735	7682	7703	51,305,600	-20.40(-0.26%)
Jan 05, 2006	7691	7727	7629	7724	58,171,200	+95.10(+1.25%)
Jan 04, 2006	7621	7702	7584	7629	63,014,000	+0.00(+0.00%)
Jan 03, 2006	7621	7702	7584	7629	0	+44.70(+0.59%)
Dec 31, 2005	7604	7622	7554	7584	23,874,000	-36.10(-0.47%)
Dec 30, 2005	7579	7635	7576	7620	26,682,800	+60.90(+0.81%)
Dec 29, 2005	7537	7595	7523	7559	23,626,400	+10.30(+0.14%)
Dec 28, 2005	7501	7557	7485	7549	19,295,600	+0.00(+0.00%)
Dec 27, 2005	7501	7557	7485	7549	0	+51.00(+0.68%)
Dec 24, 2005	7538	7544	7485	7498	16,493,400	-17.40(-0.23%)
Dec 23, 2005	7538	7556	7495	7515	31,309,000	-32.30(-0.43%)
Dec 22, 2005	7534	7554	7528	7548	44,906,800	+30.80(+0.41%)
Dec 21, 2005	7511	7526	7489	7517	46,153,400	-16.20(-0.22%)
Dec 20, 2005	7503	7543	7473	7533	44,547,600	+0.00(+0.00%)
Dec 19, 2005	7503	7543	7473	7533	0	+41.90(+0.56%)
Dec 17, 2005	7502	7515	7482	7491	91,929,000	+33.00(+0.44%)
Dec 16, 2005	7521	7531	7444	7458	57,641,400	-58.30(-0.78%)
Dec 15, 2005	7591	7596	7513	7516	53,721,600	-61.10(-0.81%)
Dec 14, 2005	7587	7592	7548	7577	46,275,600	+9.90(+0.13%)
Dec 13, 2005	7600	7622	7544	7568	39,549,800	+0.00(+0.00%)
Dec 12, 2005	7600	7622	7544	7568	0	+0.10(+0.00%)
Dec 10, 2005	7558	7575	7530	7567	45,009,600	+7.40(+0.10%)
Dec 09, 2005	7545	7560	7518	7560	65,850,600	-28.80(-0.38%)
Dec 08, 2005	7600	7648	7577	7589	56,898,600	-23.20(-0.30%)
Dec 07, 2005	7573	7633	7568	7612	53,377,600	+27.20(+0.36%)
Dec 06, 2005	7618	7619	7559	7585	52,653,400	+0.00(+0.00%)
Dec 05, 2005	7618	7619	7559	7585	0	-4.50(-0.06%)
Dec 03, 2005	7566	7590	7544	7589	58,182,200	+52.40(+0.70%)
Dec 02, 2005	7433	7542	7424	7537	57,753,200	+129.40(+1.75%)
Dec 01, 2005	7438	7440	7384	7408	60,937,400	-33.20(-0.45%)
Nov 30, 2005	7420	7471	7410	7441	46,744,600	+13.20(+0.18%)
Nov 29, 2005	7528	7556	7428	7428	49,838,000	+0.00(+0.00%)
Nov 28, 2005	7528	7556	7428	7428	0	-71.20(-0.95%)
Nov 26, 2005	7469	7506	7464	7499	38,017,600	+24.80(+0.33%)
Nov 25, 2005	7500	7515	7430	7474	49,301,200	-21.20(-0.28%)
Nov 24, 2005	7479	7508	7465	7495	52,435,800	+27.40(+0.37%)
Nov 23, 2005	7468	7483	7441	7468	55,411,800	+15.40(+0.21%)
Nov 22, 2005	7450	7457	7420	7452	42,659,200	+0.00(+0.00%)
Nov 21, 2005	7450	7457	7420	7452	0	+20.90(+0.28%)
Nov 19, 2005	7376	7447	7376	7431	75,100,800	+101.50(+1.38%)
Nov 18, 2005	7317	7375	7310	7330	106,682,400	+61.40(+0.84%)
Nov 17, 2005	7313	7333	7237	7268	56,684,200	-54.20(-0.74%)
Nov 16, 2005	7317	7354	7308	7323	50,147,200	+9.70(+0.13%)
Nov 15, 2005	7337	7362	7306	7313	63,914,200	+0.00(+0.00%)
Nov 14, 2005	7337	7362	7306	7313	0	-38.30(-0.52%)
Nov 12, 2005	7307	7352	7291	7351	51,162,400	+108.20(+1.49%)
Nov 11, 2005	7265	7272	7236	7243	57,323,000	+4.60(+0.06%)
Nov 10, 2005	7272	7290	7227	7238	57,288,800	-19.00(-0.26%)
Nov 09, 2005	7270	7314	7248	7258	64,627,600	+3.80(+0.05%)
Nov 08, 2005	7219	7261	7180	7254	44,232,000	+0.00(+0.00%)
Nov 07, 2005	7219	7261	7180	7254	0	+48.70(+0.68%)
Nov 05, 2005	7203	7219	7177	7205	62,540,000	-6.00(-0.08%)
Nov 04, 2005	7131	7216	7123	7211	70,018,400	+93.60(+1.32%)
Nov 03, 2005	7094	7142	7076	7117	63,402,800	+16.80(+0.24%)
Nov 02, 2005	7062	7101	7041	7101	66,951,300	+64.00(+0.91%)
Nov 01, 2005	6945	7042	6945	7037	73,329,400	+0.00(+0.00%)
Oct 31, 2005	6945	7042	6945	7037	0	+161.70(+2.35%)
Oct 28, 2005	6905	6927	6852	6875	118,122,000	-44.70(-0.65%)
Oct 27, 2005	6944	6968	6906	6920	57,320,600	-52.80(-0.76%)
Oct 26, 2005	6946	6982	6946	6972	46,589,800	+32.70(+0.47%)
Oct 25, 2005	6913	6974	6913	6940	53,759,400	+27.90(+0.40%)
Oct 24, 2005	6872	6922	6846	6912	39,174,400	+60.20(+0.88%)
Oct 21, 2005	6858	6889	6840	6852	48,038,200	-33.80(-0.49%)
Oct 20, 2005	6936	6938	6871	6885	62,113,000	+65.00(+0.95%)
Oct 19, 2005	6902	6913	6806	6820	82,735,400	-125.60(-1.81%)
Oct 18, 2005	6929	6951	6916	6946	58,433,800	+62.60(+0.91%)
Oct 17, 2005	6900	6905	6844	6883	39,557,400	+12.20(+0.18%)
Oct 14, 2005	6891	6891	6846	6871	44,152,600	+3.10(+0.05%)
Oct 13, 2005	6903	6921	6812	6868	62,425,400	-50.90(-0.74%)
Oct 12, 2005	6935	6969	6900	6919	44,897,400	-46.70(-0.67%)
Oct 11, 2005	6973	7012	6961	6966	38,412,400	+14.80(+0.21%)
Oct 10, 2005	6963	6988	6947	6951	32,725,200	+3.90(+0.06%)
Oct 07, 2005	6928	6967	6912	6947	46,285,600	+7.80(+0.11%)
Oct 06, 2005	6953	6969	6918	6939	71,945,200	-87.20(-1.24%)
Oct 05, 2005	7005	7046	6995	7026	41,628,600	-15.90(-0.23%)
Oct 04, 2005	7008	7043	6988	7042	43,203,800	+36.70(+0.52%)

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.