Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	6.318	6.439	6.303	6.346	2,275,536	+0.01(+0.17%)
Mar 29, 2007	6.310	6.339	6.282	6.335	1,798,457	+0.06(+0.96%)
Mar 28, 2007	6.342	6.357	6.232	6.275	3,654,513	-0.12(-1.89%)
Mar 27, 2007	6.360	6.467	6.328	6.396	3,907,663	+0.03(+0.50%)
Mar 26, 2007	6.410	6.414	6.282	6.364	2,918,103	-0.05(-0.78%)
Mar 23, 2007	6.414	6.446	6.389	6.414	1,277,267	-0.06(-0.88%)
Mar 22, 2007	6.474	6.495	6.428	6.471	1,228,660	-0.04(-0.66%)
Mar 21, 2007	6.406	6.513	6.318	6.513	2,791,388	+0.15(+2.41%)
Mar 20, 2007	6.282	6.374	6.271	6.360	934,490	+0.06(+0.96%)
Mar 19, 2007	6.289	6.325	6.253	6.300	1,109,812	+0.12(+1.96%)
Mar 16, 2007	6.179	6.221	6.154	6.179	1,498,949	-0.03(-0.52%)
Mar 15, 2007	6.143	6.221	6.136	6.211	4,213,072	+0.06(+0.93%)
Mar 14, 2007	6.157	6.172	6.026	6.154	3,226,322	-0.05(-0.80%)
Mar 13, 2007	6.453	6.383	6.197	6.204	2,295,485	-0.25(-3.86%)
Mar 12, 2007	6.421	6.478	6.403	6.453	1,361,838	-0.03(-0.44%)
Mar 09, 2007	6.478	6.492	6.417	6.481	820,980	+0.05(+0.72%)
Mar 08, 2007	6.406	6.474	6.399	6.435	2,707,099	+0.10(+1.52%)
Mar 07, 2007	6.346	6.389	6.328	6.339	2,761,606	-0.01(-0.22%)
Mar 06, 2007	6.289	6.378	6.278	6.353	1,008,945	+0.18(+2.88%)
Mar 05, 2007	6.243	6.318	6.164	6.175	2,409,557	-0.17(-2.69%)
Mar 02, 2007	6.406	6.456	6.339	6.346	2,413,490	-0.11(-1.71%)
Mar 01, 2007	6.357	6.488	6.321	6.456	4,835,972	-0.14(-2.16%)
Feb 28, 2007	6.570	6.645	6.542	6.599	2,294,642	+0.12(+1.87%)
Feb 27, 2007	6.713	6.727	6.424	6.478	3,505,602	-0.34(-4.96%)
Feb 26, 2007	6.834	6.841	6.794	6.816	917,856	+0.00(+0.00%)
Feb 23, 2007	6.826	6.830	6.780	6.816	1,518,054	-0.03(-0.47%)
Feb 22, 2007	6.844	6.866	6.809	6.848	1,167,691	+0.05(+0.68%)
Feb 21, 2007	6.805	6.825	6.787	6.802	1,631,845	-0.08(-1.14%)
Feb 20, 2007	6.862	6.898	6.848	6.880	1,138,751	+0.10(+1.42%)
Feb 16, 2007	6.802	6.805	6.755	6.784	1,062,048	-0.04(-0.63%)
Feb 15, 2007	6.844	6.859	6.819	6.826	956,124	-0.01(-0.21%)
Feb 14, 2007	6.777	6.855	6.777	6.841	4,537,064	+0.07(+1.10%)
Feb 13, 2007	6.716	6.766	6.705	6.766	1,565,239	+0.12(+1.82%)
Feb 12, 2007	6.677	6.677	6.627	6.645	786,660	-0.05(-0.69%)
Feb 09, 2007	6.737	6.745	6.684	6.691	1,893,705	-0.05(-0.79%)
Feb 08, 2007	6.698	6.748	6.677	6.745	1,725,968	+0.06(+0.85%)
Feb 07, 2007	6.663	6.709	6.645	6.688	1,236,246	+0.02(+0.37%)
Feb 06, 2007	6.659	6.677	6.638	6.663	1,140,999	+0.06(+0.97%)
Feb 05, 2007	6.609	6.613	6.584	6.599	743,433	-0.06(-0.86%)
Feb 02, 2007	6.638	6.673	6.609	6.656	987,311	-0.06(-0.85%)
Feb 01, 2007	6.705	6.734	6.684	6.713	1,405,668	-0.00(-0.05%)
Jan 31, 2007	6.666	6.798	6.656	6.716	2,055,259	-0.02(-0.32%)
Jan 30, 2007	6.659	6.823	6.638	6.737	7,508,231	+0.12(+1.88%)
Jan 29, 2007	6.584	6.638	6.584	6.613	1,631,002	+0.01(+0.11%)
Jan 26, 2007	6.599	6.609	6.545	6.606	1,048,561	-0.01(-0.16%)
Jan 25, 2007	6.695	6.702	6.599	6.616	1,193,258	-0.09(-1.38%)
Jan 24, 2007	6.673	6.730	6.652	6.709	5,654,985	+0.11(+1.67%)
Jan 23, 2007	6.599	6.624	6.570	6.599	1,339,360	+0.07(+1.04%)
Jan 22, 2007	6.631	6.631	6.531	6.531	914,541	-0.08(-1.18%)
Jan 19, 2007	6.531	6.616	6.531	6.609	892,345	+0.12(+1.92%)
Jan 18, 2007	6.556	6.574	6.485	6.485	1,102,507	-0.03(-0.49%)
Jan 17, 2007	6.506	6.542	6.488	6.517	1,477,314	-0.04(-0.60%)
Jan 16, 2007	6.616	6.620	6.542	6.556	1,100,540	-0.06(-0.86%)
Jan 12, 2007	6.584	6.616	6.577	6.613	1,380,943	+0.04(+0.54%)
Jan 11, 2007	6.527	6.588	6.517	6.577	1,290,753	+0.04(+0.60%)
Jan 10, 2007	6.538	6.563	6.503	6.538	1,179,210	-0.16(-2.34%)
Jan 09, 2007	6.727	6.730	6.663	6.695	1,624,540	-0.02(-0.32%)
Jan 08, 2007	6.716	6.727	6.656	6.716	876,611	+0.01(+0.11%)
Jan 05, 2007	6.752	6.752	6.691	6.709	1,124,141	-0.09(-1.31%)
Jan 04, 2007	6.766	6.805	6.720	6.798	1,300,868	+0.03(+0.47%)
Jan 03, 2007	6.834	6.848	6.737	6.766	1,480,405	+0.12(+1.88%)
Dec 29, 2006	6.609	6.677	6.592	6.641	1,174,996	+0.02(+0.27%)
Dec 28, 2006	6.649	6.656	6.609	6.624	680,497	-0.02(-0.32%)
Dec 27, 2006	6.584	6.656	6.581	6.645	628,238	+0.03(+0.43%)
Dec 26, 2006	6.734	6.734	6.592	6.616	655,210	+0.06(+0.92%)
Dec 22, 2006	6.570	6.584	6.531	6.556	1,026,927	-0.06(-0.91%)
Dec 21, 2006	6.563	6.616	6.549	6.616	1,380,100	+0.02(+0.32%)
Dec 20, 2006	6.641	6.656	6.592	6.595	827,723	-0.02(-0.32%)
Dec 19, 2006	6.570	6.620	6.563	6.616	1,977,713	-0.01(-0.21%)
Dec 18, 2006	6.634	6.659	6.616	6.631	890,659	+0.02(+0.38%)
Dec 15, 2006	6.649	6.649	6.588	6.606	1,410,164	-0.06(-0.91%)
Dec 14, 2006	6.638	6.670	6.624	6.666	813,394	+0.01(+0.11%)
Dec 13, 2006	6.620	6.666	6.602	6.659	1,435,169	+0.04(+0.54%)
Dec 12, 2006	6.595	6.641	6.577	6.624	905,831	-0.01(-0.21%)
Dec 11, 2006	6.574	6.638	6.574	6.638	733,038	+0.09(+1.41%)
Dec 08, 2006	6.570	6.595	6.542	6.545	1,260,409	-0.05(-0.70%)
Dec 07, 2006	6.631	6.659	6.584	6.592	1,269,119	-0.01(-0.16%)
Dec 06, 2006	6.631	6.649	6.599	6.602	628,238	-0.04(-0.54%)
Dec 05, 2006	6.574	6.641	6.560	6.638	1,021,308	+0.11(+1.69%)
Dec 04, 2006	6.428	6.549	6.428	6.527	1,368,019	+0.10(+1.49%)
Dec 01, 2006	6.439	6.556	6.342	6.431	4,879,802	-0.07(-1.15%)
Nov 30, 2006	6.510	6.527	6.474	6.506	1,361,557	+0.05(+0.77%)
Nov 29, 2006	6.467	6.488	6.424	6.456	927,465	+0.09(+1.40%)
Nov 28, 2006	6.307	6.378	6.293	6.367	869,025	+0.04(+0.56%)
Nov 27, 2006	6.439	6.439	6.318	6.332	2,049,921	-0.16(-2.47%)
Nov 24, 2006	6.510	6.531	6.488	6.492	610,537	-0.13(-1.94%)
Nov 22, 2006	6.627	6.652	6.606	6.620	5,356,319	+0.14(+2.09%)
Nov 21, 2006	6.463	6.513	6.453	6.485	1,098,854	+0.08(+1.22%)
Nov 20, 2006	6.374	6.428	6.374	6.406	642,848	+0.03(+0.50%)
Nov 17, 2006	6.293	6.378	6.282	6.374	833,623	+0.03(+0.45%)
Nov 16, 2006	6.350	6.364	6.318	6.346	917,632	-0.01(-0.11%)
Nov 15, 2006	6.332	6.374	6.325	6.353	1,243,551	-0.02(-0.39%)
Nov 14, 2006	6.371	6.385	6.316	6.378	2,534,586	+0.06(+0.90%)
Nov 13, 2006	6.346	6.360	6.321	6.321	705,503	-0.00(-0.06%)
Nov 10, 2006	6.325	6.342	6.293	6.325	999,673	-0.01(-0.11%)
Nov 09, 2006	6.350	6.385	6.328	6.332	1,587,172	+0.02(+0.40%)
Nov 08, 2006	6.264	6.318	6.253	6.307	1,717,258	+0.04(+0.68%)
Nov 07, 2006	6.239	6.314	6.236	6.264	4,141,426	+0.09(+1.38%)
Nov 06, 2006	6.104	6.179	6.097	6.179	733,599	+0.14(+2.30%)
Nov 03, 2006	6.083	6.097	6.011	6.040	905,269	+0.00(+0.06%)
Nov 02, 2006	6.043	6.054	6.004	6.036	1,294,125	-0.06(-1.05%)
Nov 01, 2006	6.154	6.182	6.097	6.100	1,384,877	+0.01(+0.12%)
Oct 31, 2006	6.115	6.172	6.093	6.093	2,522,786	-0.00(-0.06%)
Oct 30, 2006	6.075	6.125	6.072	6.097	536,924	-0.01(-0.23%)
Oct 27, 2006	6.136	6.136	6.090	6.111	700,165	+0.00(+0.00%)
Oct 26, 2006	6.108	6.136	6.068	6.111	1,449,218	+0.00(+0.00%)
Oct 25, 2006	6.054	6.122	6.054	6.111	1,701,524	+0.09(+1.42%)
Oct 24, 2006	6.008	6.040	5.983	6.026	661,391	-0.02(-0.35%)
Oct 23, 2006	5.979	6.051	5.962	6.047	585,812	+0.05(+0.77%)
Oct 20, 2006	5.972	6.026	5.947	6.001	586,374	+0.04(+0.60%)
Oct 19, 2006	5.951	5.987	5.933	5.965	570,359	+0.09(+1.58%)
Oct 18, 2006	5.883	5.898	5.833	5.873	910,327	+0.04(+0.67%)
Oct 17, 2006	5.833	5.844	5.794	5.833	712,527	-0.13(-2.15%)
Oct 16, 2006	5.933	5.972	5.919	5.962	608,851	-0.05(-0.77%)
Oct 13, 2006	5.976	6.033	5.962	6.008	1,075,815	+0.00(+0.00%)
Oct 12, 2006	5.979	6.022	5.954	6.008	1,359,590	+0.17(+2.93%)
Oct 11, 2006	5.851	5.876	5.816	5.837	745,119	-0.04(-0.73%)
Oct 10, 2006	5.823	5.901	5.816	5.880	1,110,093	+0.08(+1.41%)
Oct 09, 2006	5.769	5.823	5.769	5.798	634,138	+0.06(+0.99%)
Oct 06, 2006	5.734	5.766	5.695	5.741	990,683	+0.01(+0.19%)
Oct 05, 2006	5.705	5.741	5.698	5.730	2,049,078	+0.02(+0.44%)
Oct 04, 2006	5.631	5.712	5.631	5.705	3,068,139	+0.06(+1.14%)
Oct 03, 2006	5.627	5.656	5.595	5.641	755,515	+0.01(+0.13%)
Oct 02, 2006	5.623	5.673	5.620	5.634	572,606	+0.01(+0.25%)
Sep 29, 2006	5.627	5.641	5.620	5.620	775,463	-0.02(-0.32%)
Sep 28, 2006	5.652	5.656	5.613	5.638	487,474	-0.01(-0.25%)
Sep 27, 2006	5.584	5.659	5.584	5.652	1,041,256	+0.04(+0.70%)
Sep 26, 2006	5.574	5.627	5.563	5.613	2,271,884	-0.04(-0.69%)
Sep 25, 2006	5.599	5.656	5.552	5.652	1,896,233	+0.03(+0.57%)
Sep 22, 2006	5.638	5.645	5.613	5.620	952,471	-0.03(-0.50%)
Sep 21, 2006	5.655	5.680	5.623	5.648	1,699,839	+0.03(+0.51%)
Sep 20, 2006	5.570	5.634	5.570	5.620	1,972,375	+0.10(+1.87%)
Sep 19, 2006	5.545	5.549	5.499	5.517	3,159,172	-0.06(-1.02%)
Sep 18, 2006	5.549	5.574	5.527	5.574	6,635,272	+0.06(+1.10%)
Sep 15, 2006	5.542	5.542	5.513	5.513	363,006	-0.04(-0.64%)
Sep 14, 2006	5.506	5.556	5.506	5.549	651,558	+0.03(+0.58%)
Sep 13, 2006	5.495	5.552	5.481	5.517	1,165,724	+0.01(+0.19%)
Sep 12, 2006	5.442	5.506	5.424	5.506	2,652,872	+0.10(+1.78%)
Sep 11, 2006	5.392	5.421	5.367	5.410	472,021	-0.01(-0.20%)
Sep 08, 2006	5.392	5.421	5.378	5.421	682,745	+0.01(+0.13%)
Sep 07, 2006	5.410	5.442	5.389	5.413	1,031,142	-0.07(-1.23%)
Sep 06, 2006	5.492	5.502	5.453	5.481	2,684,060	-0.09(-1.53%)
Sep 05, 2006	5.534	5.570	5.527	5.567	1,961,698	+0.04(+0.64%)
Sep 01, 2006	5.534	5.559	5.517	5.531	408,523	-0.01(-0.19%)
Aug 31, 2006	5.545	5.559	5.527	5.542	496,746	-0.03(-0.57%)
Aug 30, 2006	5.563	5.577	5.545	5.574	2,360,950	+0.02(+0.45%)
Aug 29, 2006	5.552	5.563	5.488	5.549	691,174	+0.03(+0.58%)
Aug 28, 2006	5.453	5.542	5.453	5.517	608,851	+0.06(+1.18%)
Aug 25, 2006	5.446	5.470	5.424	5.453	418,638	-0.01(-0.13%)
Aug 24, 2006	5.510	5.524	5.449	5.460	1,098,011	-0.01(-0.26%)
Aug 23, 2006	5.481	5.499	5.453	5.474	1,844,536	-0.02(-0.45%)
Aug 22, 2006	5.478	5.513	5.470	5.499	727,418	-0.04(-0.71%)
Aug 21, 2006	5.542	5.570	5.524	5.538	1,072,162	-0.00(-0.06%)
Aug 18, 2006	5.520	5.552	5.499	5.542	3,430,865	-0.01(-0.19%)
Aug 17, 2006	5.552	5.577	5.538	5.552	3,106,631	-0.02(-0.38%)
Aug 16, 2006	5.542	5.581	5.542	5.574	566,987	+0.08(+1.43%)
Aug 15, 2006	5.460	5.513	5.456	5.495	821,823	+0.12(+2.32%)
Aug 14, 2006	5.389	5.417	5.353	5.371	423,695	+0.05(+1.00%)
Aug 11, 2006	5.328	5.342	5.300	5.317	450,106	-0.05(-0.86%)
Aug 10, 2006	5.353	5.374	5.324	5.364	780,802	+0.00(+0.00%)
Aug 09, 2006	5.428	5.449	5.364	5.364	368,345	+0.01(+0.20%)
Aug 08, 2006	5.357	5.413	5.339	5.353	752,705	+0.00(+0.07%)
Aug 07, 2006	5.353	5.374	5.324	5.349	579,350	-0.05(-0.99%)
Aug 04, 2006	5.446	5.456	5.385	5.403	691,736	+0.04(+0.66%)
Aug 03, 2006	5.307	5.389	5.307	5.367	962,586	-0.00(-0.07%)
Aug 02, 2006	5.332	5.392	5.332	5.371	1,045,752	+0.04(+0.73%)
Aug 01, 2006	5.285	5.332	5.239	5.332	792,883	-0.02(-0.47%)
Jul 31, 2006	5.335	5.360	5.307	5.357	911,731	+0.00(+0.00%)
Jul 28, 2006	5.292	5.371	5.292	5.357	857,786	+0.13(+2.52%)
Jul 27, 2006	5.271	5.303	5.203	5.225	870,991	-0.02(-0.47%)
Jul 26, 2006	5.196	5.285	5.154	5.250	625,990	+0.01(+0.14%)
Jul 25, 2006	5.200	5.243	5.179	5.243	688,645	+0.03(+0.61%)
Jul 24, 2006	5.150	5.221	5.147	5.211	921,284	+0.11(+2.09%)
Jul 21, 2006	5.143	5.147	5.100	5.104	569,516	+0.02(+0.49%)
Jul 20, 2006	5.150	5.161	5.075	5.079	639,757	-0.06(-1.11%)
Jul 19, 2006	4.929	5.150	4.929	5.136	1,106,159	+0.22(+4.49%)
Jul 18, 2006	4.947	4.951	4.872	4.915	874,644	-0.03(-0.65%)
Jul 17, 2006	4.954	4.976	4.929	4.947	687,802	-0.07(-1.35%)
Jul 14, 2006	5.029	5.104	4.983	5.015	933,928	-0.03(-0.63%)
Jul 13, 2006	5.104	5.115	5.033	5.047	752,986	-0.11(-2.14%)
Jul 12, 2006	5.196	5.211	5.147	5.157	756,639	-0.12(-2.29%)
Jul 11, 2006	5.243	5.292	5.218	5.278	406,275	+0.01(+0.20%)
Jul 10, 2006	5.253	5.285	5.245	5.268	610,537	-0.00(-0.07%)
Jul 07, 2006	5.289	5.317	5.253	5.271	481,293	+0.00(+0.00%)
Jul 06, 2006	5.221	5.282	5.218	5.271	482,417	+0.09(+1.65%)
Jul 05, 2006	5.175	5.207	5.143	5.186	609,975	-0.05(-0.95%)
Jul 03, 2006	5.196	5.243	5.182	5.236	273,660	+0.03(+0.62%)
Jun 30, 2006	5.175	5.218	5.147	5.203	985,063	+0.10(+2.02%)
Jun 29, 2006	4.961	5.111	4.961	5.100	1,135,099	+0.20(+3.99%)
Jun 28, 2006	4.894	4.922	4.830	4.905	886,164	+0.05(+1.03%)
Jun 27, 2006	4.933	4.944	4.851	4.855	906,112	-0.10(-2.08%)
Jun 26, 2006	4.929	4.958	4.908	4.958	1,032,546	+0.04(+0.80%)
Jun 23, 2006	4.908	4.969	4.897	4.919	1,631,845	+0.00(+0.07%)
Jun 22, 2006	4.919	4.940	4.887	4.915	1,074,972	-0.03(-0.58%)
Jun 21, 2006	4.890	4.961	4.876	4.944	710,560	+0.08(+1.61%)
Jun 20, 2006	4.819	4.894	4.808	4.865	1,281,762	+0.06(+1.26%)
Jun 19, 2006	4.851	4.858	4.787	4.805	600,703	+0.01(+0.15%)
Jun 16, 2006	4.812	4.826	4.776	4.798	853,291	-0.09(-1.75%)
Jun 15, 2006	4.805	4.915	4.805	4.883	808,055	+0.11(+2.39%)
Jun 14, 2006	4.751	4.773	4.702	4.769	1,534,631	+0.09(+1.82%)
Jun 13, 2006	4.744	4.816	4.659	4.684	1,464,390	-0.11(-2.23%)
Jun 12, 2006	4.865	4.880	4.787	4.791	938,142	-0.06(-1.32%)
Jun 09, 2006	4.880	4.919	4.837	4.855	1,199,440	-0.02(-0.37%)
Jun 08, 2006	4.862	4.880	4.791	4.872	1,339,079	-0.13(-2.56%)
Jun 07, 2006	5.004	5.061	4.994	5.001	468,649	-0.02(-0.35%)
Jun 06, 2006	5.018	5.022	4.965	5.018	960,057	-0.05(-1.05%)
Jun 05, 2006	5.154	5.157	5.068	5.072	819,294	-0.13(-2.46%)
Jun 02, 2006	5.225	5.228	5.157	5.200	1,032,827	+0.02(+0.48%)
Jun 01, 2006	5.100	5.186	5.091	5.175	949,100	+0.03(+0.62%)
May 31, 2006	5.122	5.168	5.115	5.143	833,623	+0.08(+1.55%)
May 30, 2006	5.132	5.147	5.058	5.065	827,723	-0.14(-2.60%)
May 26, 2006	5.200	5.211	5.143	5.200	967,924	+0.04(+0.69%)
May 25, 2006	5.082	5.164	5.058	5.164	1,461,580	+0.11(+2.11%)
May 24, 2006	5.079	5.111	5.001	5.058	984,501	-0.05(-0.98%)
May 23, 2006	5.104	5.171	5.093	5.107	1,230,346	-0.01(-0.14%)
May 22, 2006	5.132	5.157	5.047	5.115	2,615,223	-0.10(-1.98%)
May 19, 2006	5.186	5.232	5.139	5.218	1,179,772	+0.05(+0.89%)
May 18, 2006	5.260	5.275	5.171	5.171	1,729,340	-0.01(-0.14%)
May 17, 2006	5.339	5.346	5.164	5.179	1,581,552	-0.22(-4.02%)
May 16, 2006	5.399	5.413	5.367	5.396	574,292	+0.04(+0.80%)
May 15, 2006	5.381	5.416	5.324	5.353	808,617	-0.08(-1.51%)
May 12, 2006	5.517	5.517	5.428	5.435	1,278,953	-0.09(-1.67%)
May 11, 2006	5.577	5.588	5.524	5.527	6,373,132	-0.03(-0.51%)
May 10, 2006	5.556	5.577	5.534	5.556	2,024,915	-0.00(-0.06%)
May 09, 2006	5.517	5.563	5.517	5.559	736,409	+0.02(+0.39%)
May 08, 2006	5.527	5.552	5.524	5.538	1,250,856	-0.00(-0.06%)
May 05, 2006	5.492	5.567	5.488	5.542	1,468,323	+0.09(+1.57%)
May 04, 2006	5.392	5.474	5.392	5.456	1,147,461	+0.01(+0.20%)
May 03, 2006	5.460	5.463	5.410	5.446	500,679	-0.05(-0.84%)
May 02, 2006	5.463	5.499	5.453	5.492	1,159,824	+0.06(+1.18%)
May 01, 2006	5.510	5.513	5.413	5.428	597,050	-0.03(-0.59%)
Apr 28, 2006	5.403	5.474	5.392	5.460	1,796,491	+0.05(+0.92%)
Apr 27, 2006	5.303	5.438	5.282	5.410	2,947,043	+0.07(+1.33%)
Apr 26, 2006	5.289	5.342	5.285	5.339	1,929,949	-0.01(-0.20%)
Apr 25, 2006	5.353	5.367	5.310	5.349	583,845	+0.02(+0.40%)
Apr 24, 2006	5.289	5.332	5.278	5.328	543,386	+0.02(+0.40%)
Apr 21, 2006	5.235	5.328	5.225	5.307	1,429,831	+0.10(+1.84%)
Apr 20, 2006	5.164	5.218	5.175	5.211	1,071,039	+0.04(+0.83%)
Apr 19, 2006	5.172	5.189	5.125	5.168	1,243,551	+0.02(+0.35%)
Apr 18, 2006	5.111	5.150	5.061	5.150	1,037,604	+0.06(+1.26%)
Apr 17, 2006	5.004	5.118	5.004	5.086	647,624	+0.05(+0.92%)
Apr 13, 2006	5.043	5.058	5.008	5.040	854,976	-0.00(-0.07%)
Apr 12, 2006	5.050	5.079	5.029	5.043	493,936	-0.01(-0.14%)
Apr 11, 2006	5.125	5.129	5.040	5.050	736,409	-0.06(-1.25%)
Apr 10, 2006	5.136	5.147	5.104	5.115	582,159	-0.04(-0.76%)
Apr 07, 2006	5.239	5.239	5.129	5.154	1,297,777	-0.10(-1.96%)
Apr 06, 2006	5.257	5.264	5.189	5.257	916,789	-0.04(-0.67%)
Apr 05, 2006	5.282	5.307	5.278	5.292	505,737	-0.02(-0.40%)
Apr 04, 2006	5.278	5.314	5.257	5.314	700,727	+0.09(+1.63%)

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.