Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.687	7.876	7.628	7.635	60,747,844	-0.05(-0.68%)
May 30, 2007	7.611	7.720	7.556	7.687	37,448,852	+0.08(+1.01%)
May 29, 2007	7.619	7.661	7.556	7.611	28,401,108	-0.03(-0.40%)
May 25, 2007	7.683	7.720	7.571	7.641	25,369,558	+0.05(+0.72%)
May 24, 2007	7.753	7.821	7.560	7.586	40,088,880	-0.13(-1.70%)
May 23, 2007	7.768	7.865	7.713	7.718	43,567,612	-0.00(-0.03%)
May 22, 2007	7.799	7.836	7.711	7.720	33,548,736	-0.08(-1.07%)
May 21, 2007	7.724	7.867	7.716	7.803	52,906,912	+0.08(+1.05%)
May 18, 2007	7.665	7.731	7.654	7.722	41,462,396	+0.08(+1.06%)
May 17, 2007	7.523	7.674	7.455	7.641	40,858,556	+0.13(+1.75%)
May 16, 2007	7.505	7.551	7.392	7.510	40,154,388	+0.03(+0.35%)
May 15, 2007	7.595	7.613	7.468	7.484	41,686,996	-0.08(-1.01%)
May 14, 2007	7.512	7.619	7.497	7.560	47,343,376	+0.05(+0.64%)
May 11, 2007	7.446	7.540	7.431	7.512	52,504,988	+0.09(+1.15%)
May 10, 2007	7.525	7.532	7.403	7.427	124,104,648	-0.11(-1.40%)
May 09, 2007	7.527	7.648	7.519	7.532	118,900,424	-0.20(-2.55%)
May 08, 2007	7.718	7.797	7.630	7.729	37,100,288	-0.07(-0.90%)
May 07, 2007	7.720	7.819	7.685	7.799	43,384,888	+0.02(+0.20%)
May 04, 2007	7.775	7.913	7.727	7.784	80,361,200	-0.13(-1.66%)
May 03, 2007	7.812	7.933	7.720	7.915	87,926,984	+0.12(+1.52%)
May 02, 2007	7.556	7.814	7.556	7.797	85,324,984	+0.25(+3.34%)
May 01, 2007	7.400	7.556	7.339	7.545	58,030,676	+0.15(+2.07%)
Apr 30, 2007	7.392	7.534	7.361	7.392	47,584,040	+0.02(+0.24%)
Apr 27, 2007	7.337	7.433	7.291	7.374	29,851,518	+0.02(+0.21%)
Apr 26, 2007	7.363	7.389	7.297	7.359	38,742,056	-0.03(-0.42%)
Apr 25, 2007	7.260	7.413	7.219	7.389	35,311,404	+0.16(+2.21%)
Apr 24, 2007	7.245	7.280	7.203	7.229	28,294,902	+0.02(+0.21%)
Apr 23, 2007	7.157	7.240	7.138	7.214	25,369,402	+0.03(+0.40%)
Apr 20, 2007	7.186	7.201	7.115	7.186	37,769,012	+0.07(+1.02%)
Apr 19, 2007	7.166	7.166	7.076	7.113	36,708,944	-0.08(-1.07%)
Apr 18, 2007	7.256	7.297	7.188	7.190	44,288,876	-0.11(-1.53%)
Apr 17, 2007	7.370	7.392	7.256	7.302	33,325,234	-0.06(-0.86%)
Apr 16, 2007	7.370	7.381	7.275	7.365	30,289,368	-0.01(-0.18%)
Apr 13, 2007	7.359	7.392	7.293	7.378	29,246,438	+0.03(+0.36%)
Apr 12, 2007	7.315	7.359	7.203	7.352	49,318,576	+0.09(+1.21%)
Apr 11, 2007	7.319	7.346	7.227	7.265	46,950,116	-0.04(-0.48%)
Apr 10, 2007	7.138	7.308	7.131	7.300	69,747,272	+0.16(+2.27%)
Apr 09, 2007	7.120	7.190	7.078	7.138	41,209,976	+0.02(+0.25%)
Apr 05, 2007	7.035	7.155	7.026	7.120	43,925,168	+0.08(+1.09%)
Apr 04, 2007	6.989	7.063	6.934	7.043	37,946,832	+0.02(+0.28%)
Apr 03, 2007	6.894	7.068	6.853	7.024	64,260,760	+0.12(+1.68%)
Apr 02, 2007	6.765	6.916	6.763	6.908	35,333,432	+0.14(+2.14%)
Mar 30, 2007	6.800	6.824	6.748	6.763	32,264,552	-0.04(-0.58%)
Mar 29, 2007	6.859	6.897	6.767	6.802	41,565,640	+0.00(+0.00%)
Mar 28, 2007	6.866	6.883	6.783	6.802	38,765,064	-0.00(-0.06%)
Mar 27, 2007	6.767	6.829	6.732	6.807	33,662,992	+0.02(+0.23%)
Mar 26, 2007	6.770	6.807	6.678	6.791	31,696,210	+0.05(+0.81%)
Mar 23, 2007	6.721	6.752	6.636	6.737	43,815,540	+0.04(+0.59%)
Mar 22, 2007	6.785	6.789	6.664	6.697	92,082,232	-0.03(-0.49%)
Mar 21, 2007	6.671	6.778	6.643	6.730	27,555,140	+0.06(+0.95%)
Mar 20, 2007	6.612	6.669	6.557	6.667	34,742,492	+0.04(+0.56%)
Mar 19, 2007	6.540	6.634	6.476	6.629	36,196,676	+0.15(+2.37%)
Mar 16, 2007	6.529	6.603	6.465	6.476	34,249,736	-0.03(-0.44%)
Mar 15, 2007	6.505	6.570	6.498	6.505	18,673,428	-0.04(-0.54%)
Mar 14, 2007	6.472	6.555	6.388	6.540	37,136,000	+0.10(+1.56%)
Mar 13, 2007	6.544	6.623	6.421	6.439	38,956,380	-0.11(-1.61%)
Mar 12, 2007	6.480	6.662	6.461	6.544	35,001,292	-0.05(-0.83%)
Mar 09, 2007	6.664	6.693	6.597	6.599	39,247,692	-0.05(-0.82%)
Mar 08, 2007	6.713	6.724	6.597	6.653	34,563,868	+0.01(+0.20%)
Mar 07, 2007	6.590	6.754	6.588	6.640	46,867,924	+0.02(+0.30%)
Mar 06, 2007	6.540	6.634	6.520	6.621	43,642,488	+0.13(+2.06%)
Mar 05, 2007	6.362	6.553	6.362	6.487	44,633,772	-0.06(-0.90%)
Mar 02, 2007	6.662	6.673	6.540	6.546	36,608,076	-0.12(-1.74%)
Mar 01, 2007	6.610	6.728	6.516	6.662	42,804,500	-0.00(-0.07%)
Feb 28, 2007	6.662	6.728	6.594	6.667	43,017,400	+0.02(+0.23%)
Feb 27, 2007	6.697	6.837	6.570	6.651	66,073,980	-0.19(-2.85%)
Feb 26, 2007	6.713	6.892	6.691	6.846	78,353,544	+0.17(+2.59%)
Feb 23, 2007	6.588	6.708	6.581	6.673	78,364,792	+0.19(+3.01%)
Feb 22, 2007	6.439	6.496	6.367	6.478	32,566,234	+0.05(+0.82%)
Feb 21, 2007	6.417	6.443	6.343	6.426	29,056,332	+0.01(+0.17%)
Feb 20, 2007	6.417	6.417	6.343	6.415	35,727,288	-0.09(-1.31%)
Feb 16, 2007	6.413	6.522	6.395	6.500	31,330,668	+0.08(+1.19%)
Feb 15, 2007	6.476	6.476	6.356	6.424	27,737,210	-0.06(-0.95%)
Feb 14, 2007	6.500	6.559	6.438	6.485	26,192,012	+0.01(+0.17%)
Feb 13, 2007	6.356	6.485	6.351	6.474	24,918,938	+0.10(+1.51%)
Feb 12, 2007	6.434	6.465	6.345	6.378	26,560,308	-0.11(-1.72%)
Feb 09, 2007	6.465	6.516	6.433	6.489	32,820,560	+0.04(+0.68%)
Feb 08, 2007	6.353	6.487	6.353	6.445	35,957,872	+0.06(+1.00%)
Feb 07, 2007	6.413	6.463	6.325	6.382	30,127,064	-0.02(-0.38%)
Feb 06, 2007	6.526	6.526	6.369	6.406	32,695,452	-0.08(-1.25%)
Feb 05, 2007	6.553	6.566	6.463	6.487	29,119,800	+0.04(+0.54%)
Feb 02, 2007	6.511	6.522	6.397	6.452	29,524,350	-0.04(-0.57%)
Feb 01, 2007	6.570	6.592	6.443	6.489	43,968,500	+0.00(+0.07%)
Jan 31, 2007	6.428	6.529	6.364	6.485	34,672,084	+0.04(+0.68%)
Jan 30, 2007	6.316	6.478	6.316	6.441	43,856,176	+0.16(+2.51%)
Jan 29, 2007	6.327	6.404	6.259	6.283	40,002,456	-0.07(-1.07%)
Jan 26, 2007	6.413	6.452	6.345	6.351	25,926,782	-0.01(-0.10%)
Jan 25, 2007	6.557	6.562	6.338	6.358	42,204,648	-0.21(-3.17%)
Jan 24, 2007	6.531	6.579	6.459	6.566	35,164,300	+0.02(+0.37%)
Jan 23, 2007	6.415	6.594	6.386	6.542	56,334,656	+0.21(+3.25%)
Jan 22, 2007	6.364	6.428	6.310	6.336	42,985,892	-0.01(-0.10%)
Jan 19, 2007	6.189	6.360	6.178	6.343	52,421,576	+0.18(+2.91%)
Jan 18, 2007	6.222	6.242	6.106	6.163	40,405,180	-0.03(-0.42%)
Jan 17, 2007	6.091	6.244	6.091	6.189	39,584,208	+0.07(+1.18%)
Jan 16, 2007	6.159	6.194	6.080	6.117	39,807,944	-0.03(-0.43%)
Jan 12, 2007	6.001	6.169	6.001	6.143	40,338,056	+0.16(+2.75%)
Jan 11, 2007	6.027	6.150	5.972	5.979	56,171,192	-0.06(-1.05%)
Jan 10, 2007	6.086	6.123	6.025	6.042	45,802,672	-0.07(-1.11%)
Jan 09, 2007	6.056	6.176	6.027	6.110	49,512,108	-0.02(-0.29%)
Jan 08, 2007	6.198	6.240	6.067	6.128	51,802,880	+0.01(+0.11%)
Jan 05, 2007	6.077	6.161	6.027	6.121	65,565,324	+0.05(+0.83%)
Jan 04, 2007	6.064	6.159	6.027	6.071	74,425,232	-0.02(-0.40%)
Jan 03, 2007	6.303	6.362	6.077	6.095	96,787,320	-0.27(-4.20%)
Dec 29, 2006	6.417	6.430	6.351	6.362	39,931,680	-0.07(-1.09%)
Dec 28, 2006	6.472	6.505	6.410	6.432	28,656,350	-0.02(-0.34%)
Dec 27, 2006	6.461	6.483	6.378	6.454	33,911,840	+0.03(+0.48%)
Dec 26, 2006	6.634	6.634	6.395	6.424	45,292,192	-0.10(-1.58%)
Dec 22, 2006	6.570	6.614	6.516	6.526	28,703,380	-0.07(-1.03%)
Dec 21, 2006	6.649	6.708	6.511	6.594	46,224,572	-0.08(-1.18%)
Dec 20, 2006	6.774	6.783	6.658	6.673	35,563,368	-0.09(-1.30%)
Dec 19, 2006	6.680	6.796	6.651	6.761	36,553,740	+0.04(+0.55%)
Dec 18, 2006	6.774	6.813	6.682	6.724	48,773,784	-0.10(-1.44%)
Dec 15, 2006	6.888	6.888	6.717	6.822	57,172,064	-0.07(-0.95%)
Dec 14, 2006	6.886	6.929	6.846	6.888	42,098,260	+0.05(+0.74%)
Dec 13, 2006	6.868	6.903	6.735	6.837	53,847,544	-0.02(-0.22%)
Dec 12, 2006	6.912	6.969	6.809	6.853	51,312,948	-0.11(-1.54%)
Dec 11, 2006	7.028	7.162	6.899	6.960	63,980,460	-0.07(-0.94%)
Dec 08, 2006	7.041	7.096	7.008	7.026	143,964,816	-0.33(-4.52%)
Dec 07, 2006	7.418	7.418	7.317	7.359	17,580,094	-0.03(-0.39%)
Dec 06, 2006	7.381	7.481	7.363	7.387	22,505,006	-0.01(-0.09%)
Dec 05, 2006	7.416	7.462	7.332	7.394	22,426,470	+0.01(+0.18%)
Dec 04, 2006	7.416	7.424	7.306	7.381	22,197,256	-0.09(-1.14%)
Dec 01, 2006	7.304	7.468	7.269	7.466	36,185,720	+0.01(+0.18%)
Nov 30, 2006	7.468	7.505	7.394	7.453	46,613,140	+0.01(+0.15%)
Nov 29, 2006	7.251	7.453	7.232	7.442	45,411,820	+0.23(+3.13%)
Nov 28, 2006	7.100	7.271	7.096	7.216	28,094,272	+0.11(+1.48%)
Nov 27, 2006	7.175	7.194	7.096	7.111	20,428,378	-0.02(-0.25%)
Nov 24, 2006	7.157	7.225	7.118	7.129	7,044,001	-0.04(-0.49%)
Nov 22, 2006	7.208	7.265	7.105	7.164	25,631,360	-0.04(-0.58%)
Nov 21, 2006	7.087	7.232	7.074	7.205	28,464,120	+0.13(+1.79%)
Nov 20, 2006	7.116	7.142	7.052	7.078	28,180,570	-0.04(-0.58%)
Nov 17, 2006	7.008	7.184	6.969	7.120	37,585,204	+0.09(+1.21%)
Nov 16, 2006	7.216	7.243	7.024	7.035	62,178,708	-0.14(-1.92%)
Nov 15, 2006	7.098	7.225	7.052	7.173	34,597,200	+0.11(+1.58%)
Nov 14, 2006	7.085	7.109	7.013	7.061	25,028,646	+0.02(+0.28%)
Nov 13, 2006	7.019	7.089	6.989	7.041	26,002,578	-0.03(-0.46%)
Nov 10, 2006	7.096	7.146	7.026	7.074	27,320,788	-0.06(-0.86%)
Nov 09, 2006	7.173	7.249	7.122	7.135	39,875,976	+0.00(+0.03%)
Nov 08, 2006	7.006	7.153	6.929	7.133	42,708,736	+0.16(+2.36%)
Nov 07, 2006	7.041	7.061	6.940	6.969	32,872,156	-0.09(-1.27%)
Nov 06, 2006	7.037	7.085	6.956	7.059	27,525,346	+0.02(+0.25%)
Nov 03, 2006	7.008	7.096	7.000	7.041	31,296,422	+0.09(+1.23%)
Nov 02, 2006	6.956	7.008	6.855	6.956	33,639,704	-0.03(-0.38%)
Nov 01, 2006	7.081	7.102	6.929	6.982	40,589,188	-0.12(-1.73%)
Oct 31, 2006	6.978	7.118	6.910	7.105	41,217,932	+0.10(+1.44%)
Oct 30, 2006	7.013	7.063	6.967	7.004	34,409,080	-0.09(-1.30%)
Oct 27, 2006	7.063	7.269	7.052	7.096	64,741,160	+0.08(+1.09%)
Oct 26, 2006	7.008	7.019	6.842	7.019	50,833,516	+0.08(+1.10%)
Oct 25, 2006	6.811	6.973	6.770	6.943	39,202,488	+0.12(+1.80%)
Oct 24, 2006	6.597	6.829	6.586	6.820	41,322,948	+0.17(+2.54%)
Oct 23, 2006	6.647	6.719	6.579	6.651	27,120,796	-0.05(-0.75%)
Oct 20, 2006	6.781	6.789	6.616	6.702	29,264,086	-0.07(-0.97%)
Oct 19, 2006	6.691	6.807	6.649	6.767	40,772,744	+0.11(+1.58%)
Oct 18, 2006	6.680	6.715	6.601	6.662	42,893,204	-0.01(-0.10%)
Oct 17, 2006	6.745	6.745	6.592	6.669	32,373,090	-0.05(-0.78%)
Oct 16, 2006	6.570	6.735	6.553	6.721	34,451,544	+0.20(+3.13%)
Oct 13, 2006	6.537	6.607	6.500	6.518	31,153,050	+0.02(+0.37%)
Oct 12, 2006	6.461	6.526	6.424	6.494	34,943,304	+0.09(+1.40%)
Oct 11, 2006	6.340	6.406	6.318	6.404	36,760,580	+0.02(+0.34%)
Oct 10, 2006	6.290	6.441	6.286	6.382	32,298,664	+0.07(+1.15%)
Oct 09, 2006	6.397	6.439	6.297	6.310	25,722,680	-0.03(-0.52%)
Oct 06, 2006	6.336	6.364	6.215	6.343	37,250,056	+0.01(+0.21%)
Oct 05, 2006	6.417	6.424	6.290	6.329	33,073,518	+0.02(+0.28%)
Oct 04, 2006	6.220	6.318	6.110	6.312	46,619,076	+0.11(+1.77%)
Oct 03, 2006	6.275	6.279	6.180	6.202	42,440,712	-0.14(-2.18%)
Oct 02, 2006	6.340	6.356	6.288	6.340	33,408,208	-0.01(-0.10%)
Sep 29, 2006	6.353	6.378	6.264	6.347	33,600,436	-0.01(-0.14%)
Sep 28, 2006	6.380	6.413	6.301	6.356	34,972,984	+0.03(+0.42%)
Sep 27, 2006	6.397	6.434	6.275	6.329	56,866,600	-0.03(-0.52%)
Sep 26, 2006	6.275	6.395	6.270	6.362	35,430,956	+0.08(+1.22%)
Sep 25, 2006	6.242	6.301	6.145	6.286	40,196,056	-0.03(-0.49%)
Sep 22, 2006	6.380	6.395	6.281	6.316	33,276,706	-0.03(-0.48%)
Sep 21, 2006	6.299	6.443	6.297	6.347	33,308,212	+0.04(+0.59%)
Sep 20, 2006	6.329	6.413	6.307	6.310	49,246,820	-0.08(-1.30%)
Sep 19, 2006	6.485	6.498	6.303	6.393	31,561,252	-0.05(-0.85%)
Sep 18, 2006	6.402	6.496	6.378	6.448	27,402,976	+0.09(+1.34%)
Sep 15, 2006	6.369	6.432	6.340	6.362	43,054,384	-0.01(-0.17%)
Sep 14, 2006	6.463	6.502	6.314	6.373	48,148,692	-0.10(-1.49%)
Sep 13, 2006	6.417	6.520	6.408	6.470	35,191,696	+0.10(+1.58%)
Sep 12, 2006	6.329	6.478	6.323	6.369	50,692,880	+0.02(+0.24%)
Sep 11, 2006	6.516	6.546	6.310	6.353	54,672,168	-0.27(-4.07%)
Sep 08, 2006	6.798	6.842	6.603	6.623	33,974,396	-0.20(-2.89%)
Sep 07, 2006	6.844	6.899	6.763	6.820	25,298,498	-0.06(-0.89%)
Sep 06, 2006	7.008	7.065	6.872	6.881	28,992,864	-0.18(-2.48%)
Sep 05, 2006	6.982	7.111	6.921	7.056	19,837,536	+0.05(+0.69%)
Sep 01, 2006	6.883	7.008	6.877	7.008	17,867,298	+0.09(+1.36%)
Aug 31, 2006	6.921	6.986	6.862	6.914	19,376,824	-0.00(-0.03%)
Aug 30, 2006	6.899	6.936	6.816	6.916	22,568,930	-0.02(-0.32%)
Aug 29, 2006	6.899	6.945	6.802	6.938	22,665,272	-0.01(-0.19%)
Aug 28, 2006	6.960	7.008	6.932	6.951	20,728,366	-0.13(-1.79%)
Aug 25, 2006	7.118	7.166	7.050	7.078	24,884,360	+0.07(+1.00%)
Aug 24, 2006	6.954	7.008	6.910	7.008	21,689,058	+0.07(+1.01%)
Aug 23, 2006	6.975	6.995	6.859	6.938	17,228,512	-0.03(-0.41%)
Aug 22, 2006	6.855	6.975	6.851	6.967	16,437,220	+0.10(+1.44%)
Aug 21, 2006	6.855	6.905	6.844	6.868	20,353,040	+0.04(+0.51%)
Aug 18, 2006	6.833	6.855	6.748	6.833	16,551,827	+0.03(+0.39%)
Aug 17, 2006	6.802	6.835	6.735	6.807	20,013,784	-0.06(-0.92%)
Aug 16, 2006	6.894	6.986	6.811	6.870	21,778,552	-0.03(-0.38%)
Aug 15, 2006	6.897	6.910	6.800	6.897	23,329,172	+0.05(+0.80%)
Aug 14, 2006	6.846	6.894	6.787	6.842	27,988,796	-0.16(-2.22%)
Aug 11, 2006	6.997	7.067	6.918	6.997	20,734,302	-0.07(-0.99%)
Aug 10, 2006	7.043	7.098	6.969	7.067	25,918,106	-0.03(-0.37%)
Aug 09, 2006	7.116	7.225	7.072	7.094	27,404,346	+0.07(+0.97%)
Aug 08, 2006	7.087	7.151	6.993	7.026	24,234,614	-0.09(-1.26%)
Aug 07, 2006	7.052	7.184	7.008	7.116	24,407,210	+0.01(+0.19%)
Aug 04, 2006	7.258	7.258	6.991	7.102	28,745,844	-0.05(-0.67%)
Aug 03, 2006	7.105	7.216	7.061	7.151	33,301,362	-0.12(-1.63%)
Aug 02, 2006	7.315	7.394	7.216	7.269	45,978,008	+0.05(+0.73%)
Aug 01, 2006	7.304	7.304	7.133	7.216	50,487,408	+0.01(+0.15%)
Jul 31, 2006	7.199	7.300	7.184	7.205	49,108,928	+0.15(+2.17%)
Jul 28, 2006	6.910	7.070	6.879	7.052	50,915,704	+0.20(+2.88%)
Jul 27, 2006	6.984	7.030	6.824	6.855	47,210,376	+0.03(+0.45%)
Jul 26, 2006	6.592	6.897	6.592	6.824	43,301,864	+0.24(+3.66%)
Jul 25, 2006	6.542	6.649	6.494	6.583	29,275,502	+0.13(+2.07%)
Jul 24, 2006	6.281	6.491	6.275	6.450	32,480,392	+0.20(+3.19%)
Jul 21, 2006	6.340	6.375	6.242	6.251	29,501,976	-0.09(-1.42%)
Jul 20, 2006	6.384	6.448	6.329	6.340	27,059,154	-0.07(-1.13%)
Jul 19, 2006	6.338	6.437	6.329	6.413	26,338,180	+0.07(+1.14%)
Jul 18, 2006	6.426	6.470	6.303	6.340	25,381,598	-0.02(-0.31%)
Jul 17, 2006	6.399	6.439	6.299	6.360	29,560,878	-0.09(-1.46%)
Jul 14, 2006	6.526	6.526	6.360	6.454	21,884,484	+0.04(+0.58%)
Jul 13, 2006	6.513	6.548	6.391	6.417	27,876,472	-0.07(-1.05%)
Jul 12, 2006	6.537	6.557	6.434	6.485	29,260,434	+0.00(+0.07%)
Jul 11, 2006	6.483	6.496	6.382	6.480	20,747,544	+0.09(+1.34%)
Jul 10, 2006	6.439	6.522	6.369	6.395	23,143,792	-0.04(-0.68%)
Jul 07, 2006	6.559	6.599	6.415	6.439	30,812,424	-0.09(-1.44%)
Jul 06, 2006	6.559	6.607	6.496	6.533	31,454,406	-0.08(-1.16%)
Jul 05, 2006	6.678	6.686	6.513	6.610	32,428,340	-0.12(-1.82%)
Jul 03, 2006	6.745	6.770	6.637	6.732	11,939,232	+0.11(+1.62%)
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%)

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.