Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2005	9.015	9.066	8.976	9.057	25,527,728	+0.14(+1.59%)
Sep 30, 2005	8.985	9.085	8.859	8.915	38,780,280	-0.07(-0.78%)
Sep 29, 2005	8.892	8.987	8.815	8.985	45,143,120	+0.19(+2.20%)
Sep 28, 2005	8.533	8.812	8.449	8.791	47,931,528	+0.26(+3.03%)
Sep 27, 2005	8.537	8.586	8.423	8.533	31,260,290	+0.02(+0.25%)
Sep 26, 2005	8.111	8.530	8.078	8.512	45,867,788	+0.30(+3.69%)
Sep 23, 2005	8.216	8.356	8.137	8.209	40,102,620	-0.15(-1.76%)
Sep 22, 2005	8.764	8.798	8.111	8.356	78,276,648	-0.13(-1.57%)
Sep 21, 2005	8.449	8.530	8.356	8.488	49,213,536	+0.34(+4.24%)
Sep 20, 2005	8.144	8.286	8.104	8.144	45,198,468	-0.19(-2.32%)
Sep 19, 2005	8.071	8.344	8.053	8.337	46,261,228	+0.45(+5.64%)
Sep 16, 2005	7.829	7.903	7.764	7.892	24,805,634	+0.05(+0.65%)
Sep 15, 2005	7.917	7.983	7.701	7.841	22,033,530	+0.00(+0.03%)
Sep 14, 2005	7.614	7.843	7.552	7.838	34,124,640	+0.31(+4.09%)
Sep 13, 2005	7.645	7.703	7.505	7.531	27,769,094	-0.10(-1.25%)
Sep 12, 2005	7.794	7.794	7.540	7.626	31,730,102	-0.15(-1.89%)
Sep 09, 2005	7.691	7.808	7.526	7.773	69,449,336	+0.15(+1.93%)
Sep 08, 2005	7.587	7.691	7.461	7.626	39,907,828	-0.09(-1.12%)
Sep 07, 2005	7.640	7.796	7.563	7.712	32,354,372	+0.14(+1.85%)
Sep 06, 2005	7.412	7.593	7.258	7.573	33,449,312	+0.17(+2.23%)
Sep 02, 2005	7.575	7.640	7.288	7.407	35,871,740	-0.25(-3.26%)
Sep 01, 2005	7.458	7.729	7.458	7.656	56,167,180	+0.29(+3.92%)
Aug 31, 2005	7.165	7.533	7.109	7.367	65,193,572	+0.31(+4.43%)
Aug 30, 2005	6.759	7.116	6.759	7.055	52,482,052	+0.32(+4.78%)
Aug 29, 2005	6.759	6.817	6.654	6.733	32,835,338	+0.18(+2.77%)
Aug 26, 2005	6.666	6.671	6.491	6.552	16,099,742	-0.09(-1.30%)
Aug 25, 2005	6.545	6.654	6.507	6.638	24,479,554	+0.06(+0.89%)
Aug 24, 2005	6.440	6.638	6.419	6.580	28,001,212	+0.19(+2.95%)
Aug 23, 2005	6.409	6.505	6.351	6.391	21,725,900	+0.03(+0.48%)
Aug 22, 2005	6.351	6.479	6.330	6.361	23,451,116	+0.06(+0.89%)
Aug 19, 2005	6.305	6.358	6.293	6.305	20,757,100	+0.11(+1.77%)
Aug 18, 2005	6.060	6.211	6.013	6.195	39,462,904	-0.04(-0.60%)
Aug 17, 2005	6.433	6.605	6.139	6.232	40,175,988	-0.20(-3.15%)
Aug 16, 2005	6.624	6.636	6.421	6.435	29,119,750	-0.19(-2.85%)
Aug 15, 2005	6.764	6.792	6.605	6.624	18,087,110	-0.16(-2.30%)
Aug 12, 2005	6.766	6.796	6.705	6.780	18,018,892	+0.03(+0.41%)
Aug 11, 2005	6.794	6.852	6.673	6.752	42,853,272	-0.00(-0.07%)
Aug 10, 2005	6.673	6.829	6.573	6.757	25,188,348	+0.11(+1.61%)
Aug 09, 2005	6.675	6.715	6.549	6.650	36,163,496	-0.01(-0.14%)
Aug 08, 2005	6.829	6.852	6.636	6.659	36,764,596	+0.02(+0.35%)
Aug 05, 2005	6.906	6.906	6.514	6.636	55,098,412	+0.04(+0.60%)
Aug 04, 2005	6.386	6.596	6.354	6.596	32,419,588	+0.24(+3.82%)
Aug 03, 2005	6.414	6.461	6.293	6.354	20,184,744	+0.01(+0.22%)
Aug 02, 2005	6.293	6.363	6.235	6.340	31,321,214	+0.15(+2.45%)
Aug 01, 2005	6.200	6.202	6.130	6.188	19,083,798	+0.10(+1.69%)
Jul 29, 2005	6.118	6.204	6.062	6.086	26,792,572	+0.05(+0.89%)
Jul 28, 2005	6.025	6.060	5.964	6.032	18,041,630	+0.04(+0.66%)
Jul 27, 2005	5.988	6.002	5.873	5.992	9,589,738	-0.00(-0.04%)
Jul 26, 2005	6.041	6.048	5.946	5.995	10,010,638	-0.01(-0.12%)
Jul 25, 2005	5.960	6.046	5.894	6.002	12,214,248	+0.05(+0.86%)
Jul 22, 2005	5.827	5.957	5.827	5.950	13,642,562	+0.16(+2.74%)
Jul 21, 2005	5.808	5.829	5.727	5.792	9,936,412	-0.02(-0.40%)
Jul 20, 2005	5.806	5.822	5.675	5.815	12,389,302	+0.03(+0.60%)
Jul 19, 2005	5.633	5.803	5.629	5.780	13,337,506	+0.18(+3.25%)
Jul 18, 2005	5.659	5.675	5.582	5.598	15,073,450	-0.11(-1.96%)
Jul 15, 2005	5.796	5.831	5.675	5.710	20,341,778	+0.01(+0.12%)
Jul 14, 2005	5.934	6.023	5.661	5.703	25,583,504	-0.22(-3.74%)
Jul 13, 2005	6.027	6.048	5.876	5.925	12,757,857	-0.10(-1.70%)
Jul 12, 2005	5.941	6.034	5.918	6.027	18,100,840	+0.16(+2.66%)
Jul 11, 2005	5.801	5.878	5.757	5.871	14,350,069	+0.01(+0.20%)
Jul 08, 2005	5.990	6.002	5.778	5.859	15,869,770	-0.07(-1.18%)
Jul 07, 2005	5.769	5.934	5.769	5.929	17,577,826	+0.05(+0.79%)
Jul 06, 2005	6.037	6.069	5.799	5.883	29,707,550	-0.08(-1.41%)
Jul 05, 2005	5.827	5.967	5.720	5.967	39,039,000	+0.33(+5.83%)
Jul 01, 2005	5.410	5.640	5.337	5.638	25,555,186	+0.32(+6.10%)
Jun 30, 2005	5.342	5.419	5.279	5.314	10,591,574	-0.02(-0.39%)
Jun 29, 2005	5.288	5.372	5.244	5.335	15,960,729	+0.04(+0.75%)
Jun 28, 2005	5.424	5.424	5.291	5.295	17,757,598	-0.12(-2.28%)
Jun 27, 2005	5.407	5.475	5.396	5.419	14,669,712	+0.05(+0.91%)
Jun 24, 2005	5.456	5.491	5.337	5.370	16,494,899	-0.07(-1.37%)
Jun 23, 2005	5.407	5.477	5.372	5.445	22,977,872	+0.07(+1.21%)
Jun 22, 2005	5.389	5.442	5.288	5.379	20,357,652	+0.04(+0.83%)
Jun 21, 2005	5.533	5.549	5.295	5.335	24,115,288	-0.20(-3.58%)
Jun 20, 2005	5.587	5.594	5.454	5.533	17,904,764	+0.08(+1.50%)
Jun 17, 2005	5.361	5.463	5.361	5.452	20,477,788	+0.11(+2.10%)
Jun 16, 2005	5.281	5.351	5.235	5.340	22,898,498	+0.09(+1.69%)
Jun 15, 2005	5.186	5.274	5.163	5.251	23,067,116	+0.09(+1.81%)
Jun 14, 2005	5.209	5.221	5.149	5.158	14,950,312	-0.03(-0.49%)
Jun 13, 2005	5.009	5.195	4.978	5.184	22,239,904	+0.17(+3.44%)
Jun 10, 2005	5.081	5.088	4.967	5.011	9,709,873	-0.06(-1.10%)
Jun 09, 2005	4.960	5.069	4.918	5.067	15,571,150	+0.15(+3.13%)
Jun 08, 2005	4.869	5.011	4.867	4.913	17,986,712	+0.03(+0.72%)
Jun 07, 2005	5.006	5.006	4.836	4.878	15,307,712	-0.09(-1.74%)
Jun 06, 2005	4.948	4.990	4.915	4.964	13,606,951	+0.07(+1.43%)
Jun 03, 2005	4.883	4.960	4.871	4.895	10,696,692	-0.01(-0.19%)
Jun 02, 2005	4.825	4.911	4.797	4.904	13,729,660	+0.06(+1.20%)
Jun 01, 2005	4.790	4.855	4.741	4.846	12,282,468	+0.07(+1.56%)
May 31, 2005	4.727	4.783	4.661	4.771	22,394,362	+0.04(+0.89%)
May 27, 2005	4.659	4.734	4.629	4.729	11,161,355	+0.09(+1.96%)
May 26, 2005	4.638	4.661	4.585	4.638	13,566,191	+0.00(+0.00%)
May 25, 2005	4.654	4.661	4.568	4.638	12,131,870	-0.00(-0.05%)
May 24, 2005	4.626	4.643	4.575	4.640	9,694,856	+0.03(+0.76%)
May 23, 2005	4.475	4.615	4.475	4.606	11,947,807	+0.11(+2.49%)
May 20, 2005	4.510	4.545	4.470	4.494	12,696,074	+0.00(+0.05%)
May 19, 2005	4.431	4.515	4.417	4.491	16,678,104	+0.05(+1.21%)
May 18, 2005	4.433	4.519	4.365	4.438	24,251,298	+0.01(+0.26%)
May 17, 2005	4.258	4.426	4.258	4.426	23,938,948	+0.16(+3.77%)
May 16, 2005	4.328	4.328	4.135	4.265	29,027,504	-0.02(-0.54%)
May 13, 2005	4.568	4.582	4.254	4.289	34,555,408	-0.20(-4.42%)
May 12, 2005	4.738	4.752	4.487	4.487	19,997,678	-0.28(-5.87%)
May 11, 2005	4.696	4.766	4.661	4.766	12,916,177	+0.03(+0.74%)
May 10, 2005	4.808	4.832	4.727	4.731	16,723,583	-0.07(-1.50%)
May 09, 2005	4.720	4.832	4.673	4.804	19,147,298	+0.14(+3.05%)
May 06, 2005	4.696	4.722	4.659	4.661	12,001,010	+0.00(+0.10%)
May 05, 2005	4.582	4.710	4.582	4.657	17,089,994	+0.08(+1.68%)
May 04, 2005	4.454	4.594	4.440	4.580	18,739,270	+0.15(+3.31%)
May 03, 2005	4.622	4.624	4.428	4.433	18,608,838	-0.23(-4.85%)
May 02, 2005	4.508	4.659	4.473	4.659	18,551,774	+0.17(+3.90%)
Apr 29, 2005	4.566	4.580	4.449	4.484	13,378,695	+0.00(+0.10%)
Apr 28, 2005	4.603	4.606	4.447	4.480	15,550,985	-0.14(-2.93%)
Apr 27, 2005	4.771	4.773	4.599	4.615	13,548,171	-0.18(-3.70%)
Apr 26, 2005	4.869	4.871	4.787	4.792	8,363,508	-0.08(-1.58%)
Apr 25, 2005	4.843	4.895	4.829	4.869	17,724,132	+0.06(+1.21%)
Apr 22, 2005	4.773	4.855	4.703	4.811	13,461,502	+0.06(+1.18%)
Apr 21, 2005	4.606	4.759	4.592	4.755	11,731,136	+0.15(+3.24%)
Apr 20, 2005	4.771	4.848	4.573	4.606	19,016,866	-0.11(-2.42%)
Apr 19, 2005	4.661	4.773	4.643	4.720	21,397,674	+0.16(+3.58%)
Apr 18, 2005	4.517	4.585	4.286	4.557	19,245,550	+0.05(+1.03%)
Apr 15, 2005	4.664	4.699	4.475	4.510	28,294,684	-0.16(-3.39%)
Apr 14, 2005	4.673	4.790	4.626	4.668	32,598,502	+0.05(+1.06%)
Apr 13, 2005	4.918	4.918	4.606	4.619	30,572,520	-0.21(-4.34%)
Apr 12, 2005	4.978	5.002	4.818	4.829	14,114,948	-0.15(-3.00%)
Apr 11, 2005	4.969	4.983	4.895	4.978	13,095,092	+0.03(+0.66%)
Apr 08, 2005	5.048	5.067	4.941	4.946	12,314,647	-0.13(-2.57%)
Apr 07, 2005	5.281	5.286	5.058	5.076	18,251,438	-0.15(-2.81%)
Apr 06, 2005	5.181	5.272	5.132	5.223	11,122,311	+0.04(+0.81%)
Apr 05, 2005	5.270	5.302	5.158	5.181	12,863,404	-0.09(-1.68%)
Apr 04, 2005	5.356	5.365	5.179	5.270	22,113,332	+0.03(+0.53%)

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.