Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.86	24.05	23.27	23.71	996,939	-0.15(-0.63%)
Sep 28, 2006	23.72	24.13	23.39	23.86	1,216,660	+0.14(+0.59%)
Sep 27, 2006	23.30	24.20	23.20	23.72	2,759,921	+0.74(+3.23%)
Sep 26, 2006	22.28	23.04	22.22	22.98	1,196,966	+0.52(+2.30%)
Sep 25, 2006	22.55	22.55	21.96	22.46	1,330,778	-0.13(-0.58%)
Sep 22, 2006	23.23	23.23	22.39	22.59	1,228,476	-0.40(-1.76%)
Sep 21, 2006	23.21	23.39	22.62	23.00	2,199,761	+0.03(+0.12%)
Sep 20, 2006	23.67	23.75	22.86	22.97	1,401,996	-0.89(-3.74%)
Sep 19, 2006	24.00	24.28	23.58	23.86	1,428,397	+0.03(+0.12%)
Sep 18, 2006	23.44	23.92	23.35	23.83	909,754	+0.65(+2.80%)
Sep 15, 2006	22.98	23.48	22.86	23.18	899,960	+0.18(+0.78%)
Sep 14, 2006	23.95	24.14	22.77	23.01	1,132,136	-0.90(-3.77%)
Sep 13, 2006	23.60	24.18	23.56	23.91	1,280,852	+0.29(+1.23%)
Sep 12, 2006	23.82	24.19	23.43	23.62	1,117,552	-0.02(-0.08%)
Sep 11, 2006	24.44	24.56	23.57	23.63	1,704,431	-1.21(-4.88%)
Sep 08, 2006	25.79	25.94	24.85	24.85	940,519	-1.03(-3.99%)
Sep 07, 2006	25.87	26.14	25.52	25.88	607,638	-0.13(-0.51%)
Sep 06, 2006	26.92	26.94	26.01	26.01	1,053,786	-1.12(-4.12%)
Sep 05, 2006	26.91	27.23	26.66	27.13	759,334	+0.22(+0.80%)
Sep 01, 2006	26.30	27.00	26.28	26.91	837,472	+0.63(+2.39%)
Aug 31, 2006	26.35	26.60	26.11	26.28	533,865	-0.03(-0.11%)
Aug 30, 2006	26.75	26.75	26.01	26.31	845,881	-0.44(-1.65%)
Aug 29, 2006	26.57	26.76	26.12	26.75	1,254,238	+0.19(+0.71%)
Aug 28, 2006	26.59	26.73	26.22	26.57	1,166,733	-0.03(-0.11%)
Aug 25, 2006	26.34	26.99	26.34	26.59	1,083,593	+0.51(+1.94%)
Aug 24, 2006	25.25	26.09	25.00	26.09	901,024	+1.01(+4.01%)
Aug 23, 2006	25.41	25.77	25.00	25.08	921,676	-0.35(-1.37%)
Aug 22, 2006	25.46	25.61	25.24	25.43	761,570	-0.05(-0.18%)
Aug 21, 2006	25.22	25.53	25.18	25.48	551,217	+0.17(+0.67%)
Aug 18, 2006	25.18	25.38	24.97	25.31	760,505	+0.23(+0.90%)
Aug 17, 2006	25.14	25.52	24.93	25.08	1,043,247	-0.29(-1.15%)
Aug 16, 2006	25.77	25.98	25.17	25.37	753,479	+0.11(+0.45%)
Aug 15, 2006	25.20	25.43	24.97	25.26	610,512	+0.12(+0.49%)
Aug 14, 2006	26.03	26.03	25.00	25.14	834,384	-0.93(-3.57%)
Aug 11, 2006	26.33	26.57	25.83	26.07	1,170,565	-0.62(-2.32%)
Aug 10, 2006	26.77	26.83	26.21	26.69	738,470	-0.08(-0.32%)
Aug 09, 2006	26.83	27.24	26.66	26.77	755,715	+0.18(+0.67%)
Aug 08, 2006	26.73	27.19	26.45	26.59	666,720	-0.18(-0.67%)
Aug 07, 2006	26.78	27.05	26.26	26.77	1,109,142	+0.27(+1.03%)
Aug 04, 2006	27.19	27.27	26.30	26.50	1,011,417	-0.37(-1.36%)
Aug 03, 2006	26.44	27.12	26.40	26.87	1,096,899	-0.38(-1.38%)
Aug 02, 2006	27.24	28.53	26.67	27.24	3,276,222	+0.64(+2.40%)
Aug 01, 2006	26.58	27.19	26.25	26.60	1,696,447	+0.20(+0.75%)
Jul 31, 2006	26.68	26.88	26.17	26.41	2,017,512	+1.28(+5.08%)
Jul 28, 2006	24.48	25.34	24.48	25.13	881,118	+0.41(+1.67%)
Jul 27, 2006	25.60	25.71	24.47	24.71	1,305,762	-0.59(-2.34%)
Jul 26, 2006	24.21	25.85	24.21	25.31	1,777,778	+0.96(+3.94%)
Jul 25, 2006	23.72	24.43	23.58	24.35	1,091,257	+0.84(+3.56%)
Jul 24, 2006	23.00	23.89	22.94	23.51	1,244,338	+0.61(+2.67%)
Jul 21, 2006	23.16	23.16	22.50	22.90	863,340	-0.19(-0.81%)
Jul 20, 2006	23.63	23.79	22.98	23.09	688,223	-0.54(-2.27%)
Jul 19, 2006	22.87	23.80	22.69	23.63	1,280,639	+0.84(+3.67%)
Jul 18, 2006	22.92	22.98	22.25	22.79	1,302,888	+0.24(+1.08%)
Jul 17, 2006	23.48	23.48	22.41	22.55	1,047,186	-1.10(-4.65%)
Jul 14, 2006	23.67	23.83	22.95	23.64	679,281	+0.15(+0.64%)
Jul 13, 2006	23.95	24.09	23.01	23.49	1,295,968	-0.41(-1.73%)
Jul 12, 2006	24.18	24.42	23.90	23.91	1,170,459	-0.27(-1.13%)
Jul 11, 2006	24.41	24.41	23.94	24.18	1,466,613	-0.15(-0.62%)
Jul 10, 2006	24.98	24.98	24.10	24.33	1,077,206	-0.41(-1.67%)
Jul 07, 2006	25.00	25.39	24.54	24.74	772,961	-0.23(-0.94%)
Jul 06, 2006	25.27	25.44	24.72	24.98	1,066,241	-0.29(-1.15%)
Jul 05, 2006	26.11	26.11	25.03	25.27	1,603,726	-0.85(-3.24%)
Jul 03, 2006	25.74	26.51	25.42	26.11	620,945	+0.57(+2.24%)
Jun 30, 2006	24.94	25.83	24.84	25.54	1,299,694	+0.60(+2.41%)
Jun 29, 2006	24.61	25.01	24.44	24.94	1,135,542	+0.58(+2.39%)
Jun 28, 2006	24.27	24.46	23.93	24.36	1,085,615	+0.40(+1.69%)
Jun 27, 2006	24.00	24.13	23.74	23.95	1,188,130	+0.10(+0.43%)
Jun 26, 2006	23.44	23.90	23.16	23.85	1,084,231	+0.18(+0.75%)
Jun 23, 2006	23.48	24.03	23.48	23.67	2,723,726	+1.55(+7.01%)
Jun 22, 2006	22.18	22.37	21.73	22.12	611,470	-0.06(-0.25%)
Jun 21, 2006	21.51	22.58	21.46	22.18	1,135,542	+0.85(+4.01%)
Jun 20, 2006	21.58	21.93	21.28	21.32	765,083	-0.07(-0.31%)
Jun 19, 2006	22.43	22.43	21.22	21.39	821,503	-1.04(-4.65%)
Jun 16, 2006	22.75	22.87	21.92	22.43	852,056	-0.32(-1.40%)
Jun 15, 2006	21.70	22.87	21.70	22.75	1,315,236	+1.27(+5.90%)
Jun 14, 2006	20.68	21.57	20.63	21.48	1,334,398	+0.83(+4.00%)
Jun 13, 2006	21.02	21.54	20.42	20.66	1,634,917	-0.76(-3.55%)
Jun 12, 2006	22.40	22.54	21.33	21.42	1,368,250	-0.76(-3.43%)
Jun 09, 2006	22.82	22.86	21.69	22.18	1,645,349	-0.55(-2.44%)
Jun 08, 2006	22.55	22.76	21.35	22.73	1,599,468	+0.19(+0.83%)
Jun 07, 2006	23.58	23.61	22.43	22.55	1,860,386	-1.22(-5.14%)
Jun 06, 2006	24.32	24.75	23.48	23.77	1,642,369	-0.49(-2.01%)
Jun 05, 2006	25.46	25.49	24.13	24.25	964,045	-0.70(-2.82%)
Jun 02, 2006	25.21	25.22	24.46	24.96	1,193,772	+0.04(+0.15%)
Jun 01, 2006	24.14	25.00	23.81	24.92	1,349,621	+0.59(+2.43%)
May 31, 2006	23.57	24.42	23.44	24.33	3,634,545	+0.77(+3.27%)
May 30, 2006	24.13	24.28	23.44	23.56	1,114,997	-0.26(-1.10%)
May 26, 2006	23.67	23.95	23.37	23.82	658,310	+0.30(+1.28%)
May 25, 2006	23.09	23.79	22.68	23.52	868,024	+0.67(+2.92%)
May 24, 2006	23.46	23.50	22.40	22.86	1,094,770	-0.51(-2.17%)
May 23, 2006	23.78	24.17	23.32	23.36	1,051,550	+0.16(+0.69%)
May 22, 2006	23.42	23.42	22.17	23.20	1,721,996	-0.45(-1.91%)
May 19, 2006	23.35	23.95	22.59	23.65	1,185,363	+0.30(+1.29%)
May 18, 2006	24.23	24.57	23.30	23.35	1,389,860	-0.87(-3.61%)
May 17, 2006	24.43	24.80	23.88	24.23	1,934,052	-0.23(-0.96%)
May 16, 2006	24.99	25.05	24.33	24.46	1,158,217	-0.21(-0.84%)
May 15, 2006	24.42	25.16	24.14	24.67	2,082,129	-0.93(-3.63%)
May 12, 2006	26.51	26.51	25.47	25.60	2,196,780	-0.91(-3.44%)
May 11, 2006	25.93	27.16	25.93	26.51	3,328,065	+0.86(+3.37%)
May 10, 2006	25.60	25.78	25.24	25.64	2,095,649	+0.05(+0.18%)
May 09, 2006	25.79	25.87	25.47	25.60	1,078,270	-0.19(-0.73%)
May 08, 2006	25.41	25.89	25.41	25.79	864,191	-0.14(-0.54%)
May 05, 2006	25.75	26.19	25.65	25.93	783,499	+0.18(+0.69%)
May 04, 2006	25.63	26.16	25.23	25.75	699,933	+0.12(+0.48%)
May 03, 2006	25.88	26.29	25.40	25.63	704,937	-0.44(-1.69%)
May 02, 2006	26.54	26.75	25.90	26.07	965,855	+0.34(+1.31%)
May 01, 2006	25.16	25.87	25.16	25.73	1,449,581	+0.81(+3.24%)
Apr 28, 2006	25.20	25.47	24.80	24.92	1,427,758	-0.65(-2.54%)
Apr 27, 2006	25.86	26.49	25.18	25.57	1,447,452	-0.92(-3.48%)
Apr 26, 2006	26.85	27.29	26.22	26.49	1,691,976	-0.49(-1.81%)
Apr 25, 2006	27.95	28.06	26.87	26.98	901,344	-0.65(-2.35%)
Apr 24, 2006	27.81	27.95	27.45	27.63	764,551	-0.36(-1.28%)
Apr 21, 2006	28.18	28.45	27.50	27.98	898,044	+0.33(+1.19%)
Apr 20, 2006	27.95	28.17	26.96	27.66	1,858,789	-0.42(-1.51%)
Apr 19, 2006	27.03	28.13	26.97	28.08	2,380,732	+1.05(+3.89%)
Apr 18, 2006	26.30	27.16	26.16	27.03	1,018,869	+0.92(+3.53%)
Apr 17, 2006	25.76	26.14	25.70	26.11	416,021	+0.63(+2.47%)
Apr 13, 2006	25.35	25.62	24.74	25.48	504,484	+0.12(+0.48%)
Apr 12, 2006	25.70	25.93	25.18	25.35	813,732	-0.34(-1.32%)
Apr 11, 2006	26.30	26.30	25.45	25.69	1,201,863	-0.50(-1.90%)
Apr 10, 2006	26.16	26.35	25.93	26.19	730,273	+0.75(+2.95%)
Apr 07, 2006	26.16	26.22	25.18	25.44	734,424	-0.72(-2.76%)
Apr 06, 2006	26.21	26.34	25.64	26.16	617,751	+0.15(+0.58%)
Apr 05, 2006	25.95	26.26	25.64	26.01	978,629	+0.16(+0.62%)
Apr 04, 2006	25.82	25.96	25.37	25.85	749,860	-0.01(-0.04%)
Apr 03, 2006	26.07	26.40	25.78	25.86	801,171	+0.21(+0.81%)
Mar 31, 2006	26.12	26.16	25.29	25.65	1,105,522	-0.75(-2.85%)
Mar 30, 2006	26.26	26.77	26.21	26.41	1,114,890	+0.25(+0.97%)
Mar 29, 2006	25.99	26.19	25.64	26.15	981,610	+0.23(+0.91%)
Mar 28, 2006	25.50	26.26	25.42	25.92	961,171	+0.64(+2.53%)
Mar 27, 2006	24.99	25.38	24.80	25.28	896,234	+0.30(+1.20%)
Mar 24, 2006	24.52	25.13	24.51	24.98	1,033,240	+0.39(+1.57%)
Mar 23, 2006	24.38	24.82	24.23	24.59	1,228,689	+0.59(+2.47%)
Mar 22, 2006	23.36	24.14	23.23	24.00	956,274	+0.60(+2.57%)
Mar 21, 2006	23.39	23.85	23.02	23.40	1,295,436	-0.16(-0.68%)
Mar 20, 2006	24.00	24.41	23.53	23.56	676,513	-0.68(-2.79%)
Mar 17, 2006	24.66	25.32	24.15	24.24	953,187	-0.28(-1.15%)
Mar 16, 2006	23.82	24.63	23.74	24.52	1,448,942	+0.69(+2.88%)
Mar 15, 2006	23.78	24.00	23.60	23.83	1,704,431	+0.06(+0.24%)
Mar 14, 2006	22.90	23.82	22.66	23.78	1,994,731	+0.94(+4.11%)
Mar 13, 2006	22.40	22.90	22.26	22.84	1,119,148	+0.83(+3.76%)
Mar 10, 2006	21.65	22.23	21.44	22.01	1,247,532	+0.23(+1.04%)
Mar 09, 2006	22.08	22.30	21.57	21.78	1,516,753	-0.13(-0.60%)
Mar 08, 2006	21.37	22.17	21.15	21.92	1,773,200	+0.22(+1.00%)
Mar 07, 2006	22.43	22.52	21.42	21.70	1,483,007	-0.87(-3.87%)
Mar 06, 2006	23.62	23.76	22.52	22.57	1,111,590	-1.37(-5.73%)
Mar 03, 2006	23.63	24.33	23.54	23.94	1,448,836	+0.29(+1.23%)
Mar 02, 2006	23.48	23.91	23.29	23.65	1,549,435	+0.26(+1.12%)
Mar 01, 2006	22.55	23.40	22.49	23.39	1,572,216	+0.91(+4.05%)
Feb 28, 2006	22.85	22.96	22.16	22.48	2,353,374	-0.37(-1.60%)
Feb 27, 2006	22.99	23.20	22.60	22.85	1,619,694	-0.48(-2.05%)
Feb 24, 2006	23.57	23.92	23.32	23.32	1,204,098	+0.28(+1.22%)
Feb 23, 2006	22.97	23.56	22.60	23.04	1,678,031	-0.33(-1.41%)
Feb 22, 2006	24.38	24.38	23.30	23.37	1,299,694	-1.01(-4.12%)
Feb 21, 2006	24.56	24.60	24.20	24.38	1,280,532	+0.80(+3.39%)
Feb 17, 2006	23.65	24.41	23.40	23.58	1,098,070	+0.11(+0.48%)
Feb 16, 2006	23.11	23.94	23.11	23.47	1,437,232	+0.69(+3.01%)
Feb 15, 2006	23.01	23.67	22.66	22.78	2,653,148	-0.02(-0.08%)
Feb 14, 2006	21.37	23.23	21.31	22.80	2,497,725	+0.90(+4.12%)
Feb 13, 2006	21.98	22.70	21.80	21.90	1,169,288	-0.68(-3.00%)
Feb 10, 2006	23.12	23.21	22.15	22.57	2,283,114	-0.48(-2.08%)
Feb 09, 2006	24.47	24.75	22.85	23.05	2,323,780	-1.38(-5.65%)
Feb 08, 2006	24.38	24.53	23.30	24.43	2,326,973	-0.10(-0.42%)
Feb 07, 2006	25.93	25.93	24.35	24.54	2,012,083	-1.94(-7.34%)
Feb 06, 2006	26.65	26.88	26.38	26.48	961,490	+0.27(+1.04%)
Feb 03, 2006	26.55	26.87	25.93	26.21	1,175,782	-0.34(-1.27%)
Feb 02, 2006	27.41	27.74	26.31	26.55	1,042,608	-0.86(-3.15%)
Feb 01, 2006	28.06	28.24	27.26	27.41	1,388,051	-0.65(-2.31%)
Jan 31, 2006	27.55	28.12	27.50	28.06	902,728	+0.56(+2.05%)
Jan 30, 2006	26.78	27.71	26.78	27.50	1,079,547	+0.85(+3.17%)
Jan 27, 2006	26.69	27.29	26.54	26.65	1,827,279	+0.59(+2.27%)
Jan 26, 2006	26.51	26.54	25.45	26.06	2,190,925	-0.48(-1.81%)
Jan 25, 2006	27.76	27.86	26.50	26.54	1,418,071	-0.61(-2.25%)
Jan 24, 2006	27.28	27.62	26.98	27.15	1,552,522	-0.12(-0.45%)
Jan 23, 2006	27.71	28.04	27.19	27.27	1,282,768	-0.44(-1.59%)
Jan 20, 2006	28.30	28.67	27.59	27.71	1,125,536	-0.26(-0.94%)
Jan 19, 2006	26.70	28.16	26.69	27.97	1,405,190	+1.09(+4.05%)
Jan 18, 2006	27.76	27.90	26.57	26.88	810,965	-0.70(-2.55%)
Jan 17, 2006	27.24	27.81	27.20	27.59	779,774	+0.62(+2.30%)
Jan 13, 2006	27.05	27.22	26.47	26.97	760,293	-0.05(-0.17%)
Jan 12, 2006	27.10	27.91	26.90	27.02	1,816,527	+0.01(+0.03%)
Jan 11, 2006	26.71	27.20	26.33	27.01	1,385,922	+0.39(+1.48%)
Jan 10, 2006	25.95	26.73	25.86	26.61	1,196,008	+0.66(+2.53%)
Jan 09, 2006	25.96	26.12	25.53	25.95	1,232,947	-0.07(-0.25%)
Jan 06, 2006	26.16	26.49	25.88	26.02	1,264,245	+0.23(+0.91%)
Jan 05, 2006	26.82	26.92	25.61	25.79	1,732,216	-1.00(-3.72%)
Jan 04, 2006	25.93	26.97	25.93	26.78	1,878,483	+0.89(+3.45%)
Jan 03, 2006	24.74	25.93	24.74	25.89	1,807,691	+1.15(+4.63%)
Dec 30, 2005	23.99	24.89	23.97	24.74	797,977	+0.39(+1.62%)
Dec 29, 2005	24.85	24.85	24.31	24.35	805,535	-0.49(-1.97%)
Dec 28, 2005	24.47	25.18	24.28	24.84	1,288,090	+0.50(+2.05%)
Dec 27, 2005	24.99	25.00	23.67	24.34	1,313,746	-0.80(-3.18%)
Dec 23, 2005	25.46	25.47	24.67	25.14	1,018,762	-0.41(-1.62%)
Dec 22, 2005	25.64	25.88	25.30	25.55	559,308	-0.38(-1.45%)
Dec 21, 2005	25.85	26.08	25.60	25.93	748,902	+0.10(+0.40%)
Dec 20, 2005	25.82	26.11	25.72	25.82	751,883	+0.11(+0.44%)
Dec 19, 2005	25.66	26.10	25.41	25.71	1,274,997	+0.06(+0.22%)
Dec 16, 2005	26.43	26.48	25.51	25.65	1,160,239	-0.66(-2.50%)
Dec 15, 2005	26.32	26.53	25.79	26.31	1,454,158	+0.00(+0.00%)
Dec 14, 2005	26.00	26.34	25.55	26.31	1,070,605	+0.29(+1.12%)
Dec 13, 2005	25.58	26.65	25.52	26.02	2,103,101	+0.83(+3.28%)
Dec 12, 2005	25.12	25.91	24.75	25.19	1,452,775	+0.08(+0.34%)
Dec 09, 2005	25.44	25.49	24.95	25.11	1,321,623	-0.56(-2.20%)
Dec 08, 2005	24.94	25.67	24.75	25.67	1,087,212	+0.97(+3.92%)
Dec 07, 2005	25.25	25.50	24.56	24.71	1,045,695	-0.09(-0.38%)
Dec 06, 2005	24.42	25.31	24.06	24.80	1,510,153	+0.28(+1.15%)
Dec 05, 2005	24.14	24.85	24.14	24.52	1,479,069	+8.64(+54.46%)
Dec 02, 2005	16.05	16.19	15.62	15.87	1,846,228	-0.18(-1.09%)
Dec 01, 2005	15.72	16.17	15.66	16.05	1,242,315	+0.50(+3.22%)
Nov 30, 2005	15.60	15.74	15.32	15.55	1,130,060	+0.23(+1.50%)
Nov 29, 2005	15.45	15.47	15.09	15.32	1,272,335	+0.30(+2.00%)
Nov 28, 2005	16.03	16.04	14.88	15.02	1,961,358	-1.03(-6.40%)
Nov 25, 2005	15.91	16.17	15.84	16.04	392,016	+0.16(+1.00%)
Nov 23, 2005	15.98	16.09	15.74	15.89	1,651,737	-0.09(-0.57%)
Nov 22, 2005	15.68	16.19	15.66	15.98	1,751,537	+0.39(+2.49%)
Nov 21, 2005	15.33	15.66	15.26	15.59	1,308,743	+0.39(+2.58%)
Nov 18, 2005	15.14	15.21	14.77	15.20	956,647	+0.10(+0.66%)
Nov 17, 2005	15.34	15.46	14.93	15.10	1,881,198	-0.09(-0.58%)
Nov 16, 2005	14.48	15.36	14.45	15.18	1,736,208	+0.73(+5.09%)
Nov 15, 2005	14.40	14.82	14.26	14.45	1,924,152	+0.05(+0.35%)
Nov 14, 2005	14.53	14.68	14.15	14.40	1,040,798	+0.28(+2.01%)
Nov 11, 2005	13.82	14.34	13.82	14.12	1,721,198	+0.24(+1.75%)
Nov 10, 2005	14.57	14.59	13.69	13.87	2,349,701	-0.94(-6.34%)
Nov 09, 2005	14.72	15.35	14.50	14.81	1,426,268	+0.10(+0.65%)
Nov 08, 2005	14.59	15.07	14.46	14.72	1,332,854	+0.10(+0.71%)
Nov 07, 2005	14.83	14.83	14.35	14.61	1,360,319	-0.21(-1.44%)
Nov 04, 2005	15.57	15.59	14.65	14.83	1,821,637	-0.70(-4.52%)
Nov 03, 2005	15.29	15.70	15.18	15.53	1,245,509	+0.37(+2.45%)
Nov 02, 2005	14.88	15.27	14.72	15.16	1,982,595	+0.29(+1.94%)
Nov 01, 2005	14.95	15.02	14.51	14.87	1,164,551	-0.03(-0.22%)
Oct 31, 2005	14.50	15.03	14.45	14.90	1,762,076	+0.51(+3.51%)
Oct 28, 2005	14.30	14.59	13.79	14.40	2,393,454	+0.12(+0.82%)
Oct 27, 2005	15.03	15.05	14.20	14.28	2,172,934	-0.33(-2.23%)
Oct 26, 2005	14.59	15.16	14.20	14.60	1,675,529	+0.02(+0.14%)
Oct 25, 2005	14.23	14.68	14.19	14.58	2,337,086	+0.41(+2.89%)
Oct 24, 2005	13.48	14.19	13.26	14.17	1,244,711	+0.70(+5.17%)
Oct 21, 2005	13.09	13.87	13.03	13.48	1,347,066	+0.28(+2.15%)
Oct 20, 2005	13.99	14.12	12.97	13.19	2,081,597	-0.96(-6.81%)
Oct 19, 2005	13.82	14.16	13.33	14.16	1,632,256	+0.32(+2.29%)
Oct 18, 2005	14.51	14.59	13.83	13.84	1,938,044	-0.86(-5.82%)
Oct 17, 2005	14.82	14.92	14.42	14.70	1,367,505	+0.50(+3.53%)
Oct 14, 2005	13.67	14.27	13.47	14.20	2,646,547	+0.31(+2.23%)
Oct 13, 2005	14.51	14.52	13.16	13.89	2,284,871	-0.73(-4.97%)
Oct 12, 2005	14.78	14.85	14.32	14.61	1,583,872	-0.18(-1.19%)
Oct 11, 2005	14.30	14.99	14.15	14.79	2,358,324	+0.77(+5.48%)
Oct 10, 2005	14.68	14.68	13.94	14.02	2,721,917	-0.66(-4.52%)
Oct 07, 2005	14.74	15.04	14.45	14.68	2,572,775	+0.07(+0.49%)
Oct 06, 2005	15.13	15.39	14.39	14.61	3,871,458	-0.95(-6.09%)
Oct 05, 2005	16.74	16.95	15.46	15.56	3,126,069	-1.26(-7.47%)
Oct 04, 2005	16.91	17.12	16.82	16.82	4,178,045	+0.17(+1.03%)

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.