Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.77	12.70	12.62	12.68	1,710,770	-0.09(-0.71%)
Feb 27, 2006	12.73	12.81	12.73	12.77	1,939,796	+0.12(+0.95%)
Feb 24, 2006	12.59	12.68	12.59	12.65	1,803,401	-0.03(-0.22%)
Feb 23, 2006	12.63	12.74	12.60	12.68	2,184,869	+0.01(+0.09%)
Feb 22, 2006	12.54	12.73	12.54	12.67	2,408,061	+0.19(+1.49%)
Feb 21, 2006	12.60	12.65	12.47	12.48	3,563,769	+0.11(+0.89%)
Feb 17, 2006	12.33	12.39	12.31	12.37	2,645,110	-0.11(-0.90%)
Feb 16, 2006	12.36	12.51	12.33	12.48	4,051,727	-0.00(-0.02%)
Feb 15, 2006	12.51	12.56	12.40	12.49	2,072,544	-0.02(-0.18%)
Feb 14, 2006	12.35	12.52	12.33	12.51	6,691,003	-0.04(-0.28%)
Feb 13, 2006	12.54	12.58	12.50	12.54	2,446,718	-0.15(-1.19%)
Feb 10, 2006	12.73	12.74	12.63	12.70	1,441,627	-0.05(-0.43%)
Feb 09, 2006	12.70	12.84	12.69	12.75	2,436,871	+0.05(+0.37%)
Feb 08, 2006	12.70	12.72	12.60	12.70	5,413,852	-0.13(-1.00%)
Feb 07, 2006	12.85	12.90	12.82	12.83	2,365,392	+0.10(+0.75%)
Feb 06, 2006	12.88	12.88	12.72	12.74	2,510,539	-0.11(-0.85%)
Feb 03, 2006	12.82	12.89	12.79	12.85	2,503,975	+0.01(+0.11%)
Feb 02, 2006	12.90	12.94	12.79	12.83	15,159,151	-0.61(-4.51%)
Feb 01, 2006	13.35	13.46	13.32	13.44	2,394,932	+0.10(+0.76%)
Jan 31, 2006	13.19	13.38	13.16	13.34	2,220,974	+0.16(+1.19%)
Jan 30, 2006	13.16	13.21	13.10	13.18	1,702,017	-0.09(-0.70%)
Jan 27, 2006	13.28	13.33	13.21	13.27	2,121,413	+0.15(+1.15%)
Jan 26, 2006	13.09	13.17	13.06	13.12	1,543,011	+0.05(+0.38%)
Jan 25, 2006	13.04	13.13	12.98	13.07	3,428,833	+0.30(+2.34%)
Jan 24, 2006	12.89	12.90	12.74	12.78	6,701,944	-0.11(-0.83%)
Jan 23, 2006	12.95	12.98	12.88	12.88	2,805,210	-0.00(-0.02%)
Jan 20, 2006	13.08	13.09	12.87	12.88	3,940,496	-0.01(-0.06%)
Jan 19, 2006	12.93	12.98	12.88	12.89	6,529,080	-0.03(-0.25%)
Jan 18, 2006	13.02	13.05	12.91	12.93	13,069,466	-0.61(-4.52%)
Jan 17, 2006	13.49	13.59	13.48	13.54	2,084,214	-0.12(-0.84%)
Jan 13, 2006	13.67	13.71	13.60	13.65	2,290,630	-0.05(-0.38%)
Jan 12, 2006	13.79	13.83	13.70	13.70	3,033,143	-0.12(-0.85%)
Jan 11, 2006	13.76	13.89	13.76	13.82	2,400,037	+0.07(+0.52%)
Jan 10, 2006	13.78	13.83	13.73	13.75	2,911,336	-0.26(-1.86%)
Jan 09, 2006	14.05	14.07	13.90	14.01	5,874,823	-0.11(-0.78%)
Jan 06, 2006	14.01	14.12	14.01	14.12	3,771,644	+0.20(+1.42%)
Jan 05, 2006	13.97	14.02	13.88	13.92	2,025,863	-0.12(-0.88%)
Jan 04, 2006	13.92	14.06	13.92	14.05	7,588,875	+0.25(+1.85%)
Jan 03, 2006	13.60	13.82	13.60	13.79	5,231,506	+0.47(+3.50%)
Dec 30, 2005	13.37	13.41	13.31	13.33	1,508,366	-0.15(-1.14%)
Dec 29, 2005	13.44	13.50	13.41	13.48	2,921,912	+0.09(+0.63%)
Dec 28, 2005	13.46	13.48	13.34	13.39	1,889,104	+0.12(+0.91%)
Dec 27, 2005	13.38	13.40	13.26	13.27	2,035,345	-0.03(-0.25%)
Dec 23, 2005	13.20	13.36	13.20	13.31	1,601,362	+0.04(+0.27%)
Dec 22, 2005	13.26	13.30	13.25	13.27	1,597,350	+0.10(+0.73%)
Dec 21, 2005	13.32	13.32	13.16	13.18	3,191,054	-0.22(-1.68%)
Dec 20, 2005	13.47	13.50	13.39	13.40	2,784,423	-0.17(-1.27%)
Dec 19, 2005	13.73	13.75	13.55	13.57	8,849,250	+0.30(+2.23%)
Dec 16, 2005	13.39	13.42	13.28	13.28	5,740,251	+0.05(+0.35%)
Dec 15, 2005	13.38	13.40	13.21	13.23	2,685,227	-0.21(-1.59%)
Dec 14, 2005	13.42	13.48	13.39	13.44	2,488,658	+0.07(+0.49%)
Dec 13, 2005	13.32	13.43	13.30	13.38	4,549,167	+0.11(+0.81%)
Dec 12, 2005	13.26	13.30	13.18	13.27	3,170,267	+0.12(+0.94%)
Dec 09, 2005	13.18	13.19	13.08	13.15	3,705,635	+0.15(+1.16%)
Dec 08, 2005	12.88	13.05	12.85	13.00	3,254,511	+0.21(+1.61%)
Dec 07, 2005	12.84	12.84	12.75	12.79	1,083,864	-0.13(-1.00%)
Dec 06, 2005	12.90	12.98	12.87	12.92	2,980,262	+0.03(+0.21%)
Dec 05, 2005	12.90	12.92	12.85	12.89	2,599,159	-0.06(-0.47%)
Dec 02, 2005	12.90	12.97	12.85	12.95	2,584,207	+0.10(+0.81%)
Dec 01, 2005	12.74	12.87	12.74	12.85	2,528,774	+0.22(+1.76%)
Nov 30, 2005	12.71	12.75	12.62	12.63	2,383,626	-0.08(-0.60%)
Nov 29, 2005	12.72	12.74	12.63	12.70	2,872,314	+0.04(+0.35%)
Nov 28, 2005	12.64	12.69	12.56	12.66	3,463,114	+0.05(+0.37%)
Nov 25, 2005	12.69	12.74	12.59	12.61	1,727,181	+0.03(+0.22%)
Nov 23, 2005	12.52	12.61	12.52	12.59	5,558,635	+0.31(+2.55%)
Nov 22, 2005	12.22	12.30	12.18	12.27	3,570,699	+0.01(+0.09%)
Nov 21, 2005	12.30	12.34	12.20	12.26	6,382,838	-0.12(-0.95%)
Nov 18, 2005	12.40	12.43	12.31	12.38	9,995,842	+0.08(+0.65%)
Nov 17, 2005	12.25	12.36	12.22	12.30	4,504,310	+0.09(+0.76%)
Nov 16, 2005	12.21	12.21	12.10	12.21	4,128,677	+0.00(+0.00%)
Nov 15, 2005	12.21	12.32	12.20	12.21	2,401,496	-0.11(-0.89%)
Nov 14, 2005	12.39	12.41	12.29	12.32	3,232,264	-0.02(-0.16%)
Nov 11, 2005	12.25	12.38	12.24	12.34	6,746,801	+0.12(+0.99%)
Nov 10, 2005	12.24	12.26	12.13	12.22	7,950,284	-0.07(-0.56%)
Nov 09, 2005	12.31	12.33	12.25	12.28	5,202,331	-0.18(-1.45%)
Nov 08, 2005	12.51	12.52	12.41	12.47	1,698,370	-0.14(-1.13%)
Nov 07, 2005	12.59	12.65	12.53	12.61	4,113,360	+0.01(+0.09%)
Nov 04, 2005	12.67	12.70	12.55	12.60	2,643,287	+0.05(+0.39%)
Nov 03, 2005	12.49	12.58	12.47	12.55	3,450,715	+0.09(+0.73%)
Nov 02, 2005	12.33	12.50	12.33	12.46	2,723,519	+0.15(+1.20%)
Nov 01, 2005	12.28	12.33	12.21	12.31	3,767,632	-0.00(-0.02%)
Oct 31, 2005	12.28	12.36	12.27	12.31	3,563,405	+0.13(+1.06%)
Oct 28, 2005	12.17	12.20	12.04	12.18	3,441,233	-0.14(-1.16%)
Oct 27, 2005	12.50	12.53	12.24	12.33	6,803,693	-0.30(-2.35%)
Oct 26, 2005	12.67	12.71	12.61	12.62	2,102,813	-0.02(-0.15%)
Oct 25, 2005	12.70	12.80	12.60	12.64	2,656,781	-0.12(-0.90%)
Oct 24, 2005	12.69	12.78	12.69	12.76	2,931,394	+0.19(+1.48%)
Oct 21, 2005	12.73	12.74	12.54	12.57	2,926,288	+0.04(+0.28%)
Oct 20, 2005	12.54	12.61	12.47	12.53	4,235,532	-0.35(-2.68%)
Oct 19, 2005	12.74	12.90	12.73	12.88	3,002,873	+0.25(+2.00%)
Oct 18, 2005	12.50	12.70	12.47	12.63	6,817,187	-0.20(-1.56%)
Oct 17, 2005	12.92	12.95	12.81	12.83	3,290,615	-0.26(-2.01%)
Oct 14, 2005	12.93	13.12	12.89	13.09	4,541,509	+0.12(+0.89%)
Oct 13, 2005	12.95	13.04	12.85	12.98	2,531,327	-0.06(-0.44%)
Oct 12, 2005	13.26	13.27	13.00	13.03	5,278,551	-0.02(-0.13%)
Oct 11, 2005	13.16	13.20	13.04	13.05	2,464,953	-0.22(-1.69%)
Oct 10, 2005	13.35	13.35	13.22	13.27	1,322,373	-0.13(-1.00%)
Oct 07, 2005	13.38	13.42	13.32	13.41	3,495,572	+0.04(+0.31%)
Oct 06, 2005	13.43	13.45	13.29	13.37	5,803,343	+0.18(+1.33%)
Oct 05, 2005	13.23	13.40	13.19	13.19	3,677,918	+0.16(+1.22%)
Oct 04, 2005	13.10	13.17	13.03	13.03	2,278,595	+0.15(+1.13%)
Oct 03, 2005	12.90	12.94	12.81	12.89	1,909,527	-0.03(-0.21%)
Sep 30, 2005	12.87	12.93	12.80	12.91	5,573,952	+0.11(+0.88%)
Sep 29, 2005	12.85	12.87	12.73	12.80	3,866,099	-0.01(-0.11%)
Sep 28, 2005	12.75	12.88	12.74	12.82	3,755,233	-0.16(-1.20%)
Sep 27, 2005	13.01	13.06	12.95	12.97	2,360,651	-0.05(-0.40%)
Sep 26, 2005	12.97	13.03	12.90	13.02	1,895,304	+0.16(+1.21%)
Sep 23, 2005	12.88	12.92	12.84	12.87	1,109,028	+0.00(+0.02%)
Sep 22, 2005	12.88	12.89	12.83	12.87	2,472,611	+0.11(+0.86%)
Sep 21, 2005	12.85	12.85	12.73	12.76	2,640,734	-0.07(-0.56%)
Sep 20, 2005	12.91	13.00	12.81	12.83	3,997,024	-0.28(-2.13%)
Sep 19, 2005	13.12	13.16	13.07	13.11	1,938,702	-0.03(-0.23%)
Sep 16, 2005	13.14	13.16	13.04	13.14	2,048,110	-0.02(-0.13%)
Sep 15, 2005	13.16	13.24	13.12	13.15	2,254,525	-0.13(-0.99%)
Sep 14, 2005	13.35	13.39	13.28	13.29	2,042,639	-0.01(-0.10%)
Sep 13, 2005	13.26	13.35	13.22	13.30	1,971,160	-0.01(-0.10%)
Sep 12, 2005	13.37	13.43	13.31	13.31	1,834,400	-0.12(-0.92%)
Sep 09, 2005	13.33	13.48	13.33	13.44	2,220,244	+0.06(+0.45%)
Sep 08, 2005	13.52	13.54	13.34	13.38	2,841,679	-0.09(-0.65%)
Sep 07, 2005	13.38	13.49	13.38	13.46	2,799,740	+0.20(+1.51%)
Sep 06, 2005	13.36	13.36	13.21	13.26	3,831,453	+0.03(+0.23%)
Sep 02, 2005	13.15	13.28	13.13	13.23	5,779,638	+0.29(+2.22%)
Sep 01, 2005	12.80	12.97	12.76	12.95	4,441,948	+0.30(+2.36%)
Aug 31, 2005	12.46	12.65	12.44	12.65	1,952,925	+0.17(+1.34%)
Aug 30, 2005	12.44	12.48	12.41	12.48	2,320,170	+0.06(+0.49%)
Aug 29, 2005	12.33	12.48	12.33	12.42	2,362,839	+0.10(+0.80%)
Aug 26, 2005	12.39	12.43	12.31	12.32	4,501,028	-0.16(-1.25%)
Aug 25, 2005	12.45	12.52	12.43	12.48	4,253,767	+0.02(+0.20%)
Aug 24, 2005	12.57	12.60	12.44	12.45	3,158,961	-0.17(-1.37%)
Aug 23, 2005	12.67	12.69	12.61	12.62	2,477,717	-0.08(-0.60%)
Aug 22, 2005	12.74	12.78	12.63	12.70	3,166,985	+0.09(+0.70%)
Aug 19, 2005	12.69	12.74	12.57	12.61	4,380,680	-0.15(-1.20%)
Aug 18, 2005	12.79	12.80	12.72	12.77	3,221,688	-0.09(-0.66%)
Aug 17, 2005	12.88	12.93	12.85	12.85	2,725,707	-0.17(-1.33%)
Aug 16, 2005	13.01	13.04	12.93	13.02	3,804,831	+0.18(+1.39%)
Aug 15, 2005	12.78	12.91	12.76	12.85	2,133,083	-0.04(-0.30%)
Aug 12, 2005	12.92	12.97	12.85	12.88	1,795,743	-0.04(-0.28%)
Aug 11, 2005	12.81	12.93	12.81	12.92	1,743,957	+0.18(+1.44%)
Aug 10, 2005	12.78	12.84	12.71	12.74	1,914,997	-0.09(-0.73%)
Aug 09, 2005	12.72	12.87	12.71	12.83	3,421,175	+0.07(+0.52%)
Aug 08, 2005	12.84	12.85	12.72	12.76	3,751,951	+0.04(+0.32%)
Aug 05, 2005	12.81	12.84	12.71	12.72	2,854,444	-0.03(-0.21%)
Aug 04, 2005	12.80	12.81	12.71	12.75	4,068,503	+0.05(+0.37%)
Aug 03, 2005	12.69	12.74	12.65	12.70	3,374,130	+0.17(+1.38%)
Aug 02, 2005	12.56	12.59	12.49	12.53	2,191,798	+0.01(+0.11%)
Aug 01, 2005	12.47	12.56	12.46	12.52	4,281,483	+0.06(+0.46%)
Jul 29, 2005	12.45	12.50	12.41	12.46	10,126,402	+0.36(+2.94%)
Jul 28, 2005	11.90	12.13	11.90	12.10	10,179,647	+0.56(+4.82%)
Jul 27, 2005	11.29	11.57	11.24	11.55	10,167,247	+0.39(+3.52%)
Jul 26, 2005	11.18	11.18	11.15	11.15	4,773,818	-0.07(-0.64%)
Jul 25, 2005	11.22	11.31	11.20	11.23	3,598,051	-0.01(-0.12%)
Jul 22, 2005	11.25	11.29	11.20	11.24	2,679,027	-0.16(-1.44%)
Jul 21, 2005	11.29	11.43	11.20	11.40	5,588,904	+0.12(+1.09%)
Jul 20, 2005	11.24	11.28	11.14	11.28	2,467,870	+0.05(+0.42%)
Jul 19, 2005	11.17	11.26	11.15	11.23	4,553,544	-0.18(-1.59%)
Jul 18, 2005	11.43	11.45	11.39	11.42	1,365,406	-0.09(-0.76%)
Jul 15, 2005	11.45	11.53	11.45	11.50	1,572,916	-0.07(-0.57%)
Jul 14, 2005	11.56	11.61	11.53	11.57	3,436,857	+0.08(+0.67%)
Jul 13, 2005	11.43	11.52	11.43	11.49	1,134,921	-0.02(-0.17%)
Jul 12, 2005	11.49	11.57	11.48	11.51	1,251,987	+0.03(+0.29%)
Jul 11, 2005	11.40	11.56	11.39	11.48	2,534,244	+0.06(+0.50%)
Jul 08, 2005	11.33	11.43	11.31	11.42	1,865,399	-0.02(-0.19%)
Jul 07, 2005	10.98	11.44	10.98	11.44	5,362,066	+0.12(+1.04%)
Jul 06, 2005	11.42	11.43	11.32	11.32	1,909,527	-0.03(-0.27%)
Jul 05, 2005	11.33	11.37	11.28	11.35	1,656,066	+0.10(+0.88%)
Jul 01, 2005	11.36	11.38	11.20	11.26	1,509,095	-0.06(-0.51%)
Jun 30, 2005	11.37	11.46	11.29	11.31	1,713,687	+0.02(+0.15%)
Jun 29, 2005	11.22	11.35	11.20	11.30	2,507,622	+0.04(+0.34%)
Jun 28, 2005	11.21	11.27	11.19	11.26	2,282,971	+0.07(+0.59%)
Jun 27, 2005	11.21	11.25	11.15	11.19	2,185,599	-0.04(-0.34%)
Jun 24, 2005	11.26	11.29	11.20	11.23	1,414,275	-0.04(-0.34%)
Jun 23, 2005	11.37	11.37	11.25	11.27	2,458,388	-0.24(-2.05%)
Jun 22, 2005	11.55	11.55	11.49	11.51	3,655,307	-0.06(-0.52%)
Jun 21, 2005	11.53	11.58	11.47	11.57	2,584,207	+0.04(+0.36%)
Jun 20, 2005	11.46	11.56	11.42	11.52	3,189,960	+0.09(+0.82%)
Jun 17, 2005	11.38	11.46	11.35	11.43	3,483,902	+0.19(+1.73%)
Jun 16, 2005	11.26	11.28	11.16	11.24	4,201,981	-0.06(-0.53%)
Jun 15, 2005	11.28	11.31	11.22	11.30	1,809,966	-0.03(-0.27%)
Jun 14, 2005	11.36	11.40	11.28	11.33	2,243,585	-0.11(-0.96%)
Jun 13, 2005	11.42	11.48	11.36	11.44	3,269,098	-0.07(-0.57%)
Jun 10, 2005	11.67	11.69	11.45	11.50	1,619,232	-0.10(-0.83%)
Jun 09, 2005	11.59	11.65	11.54	11.60	3,722,046	+0.12(+1.08%)
Jun 08, 2005	11.64	11.64	11.46	11.48	1,886,916	-0.11(-0.97%)
Jun 07, 2005	11.56	11.66	11.56	11.59	926,682	+0.01(+0.07%)
Jun 06, 2005	11.55	11.60	11.52	11.58	2,110,837	+0.02(+0.19%)
Jun 03, 2005	11.63	11.65	11.49	11.56	1,410,993	-0.10(-0.87%)
Jun 02, 2005	11.62	11.67	11.59	11.66	1,871,599	-0.07(-0.58%)
Jun 01, 2005	11.64	11.77	11.64	11.73	1,587,139	+0.07(+0.59%)
May 31, 2005	11.80	11.81	11.63	11.66	2,674,650	-0.12(-1.00%)
May 27, 2005	11.79	11.79	11.74	11.78	888,389	+0.04(+0.30%)
May 26, 2005	11.70	11.77	11.66	11.74	1,797,931	+0.04(+0.35%)
May 25, 2005	11.76	11.77	11.64	11.70	1,442,721	+0.07(+0.61%)
May 24, 2005	11.64	11.66	11.60	11.63	3,354,436	-0.10(-0.84%)
May 23, 2005	11.65	11.76	11.60	11.73	1,751,980	+0.00(+0.00%)
May 20, 2005	11.70	11.74	11.68	11.73	2,428,119	-0.11(-0.95%)
May 19, 2005	11.85	11.93	11.79	11.84	3,599,874	-0.11(-0.94%)
May 18, 2005	11.96	12.00	11.91	11.95	3,608,991	+0.05(+0.44%)
May 17, 2005	11.84	11.95	11.82	11.90	3,534,594	+0.08(+0.70%)
May 16, 2005	11.69	11.85	11.67	11.82	3,221,688	+0.08(+0.68%)
May 13, 2005	11.69	11.74	11.60	11.74	3,495,207	+0.02(+0.14%)
May 12, 2005	11.79	11.80	11.69	11.72	2,339,499	-0.15(-1.27%)
May 11, 2005	11.84	11.91	11.81	11.87	4,203,439	-0.06(-0.51%)
May 10, 2005	11.93	12.02	11.91	11.93	5,505,025	-0.21(-1.69%)
May 09, 2005	12.02	12.15	11.99	12.14	4,432,466	-0.05(-0.45%)
May 06, 2005	12.24	12.32	12.19	12.19	3,137,080	-0.06(-0.47%)
May 05, 2005	12.19	12.25	12.18	12.25	3,821,242	-0.10(-0.84%)
May 04, 2005	12.27	12.40	12.20	12.36	3,268,004	+0.12(+0.99%)
May 03, 2005	12.16	12.29	12.15	12.23	3,548,452	+0.16(+1.34%)
May 02, 2005	11.96	12.14	11.94	12.07	4,913,859	+0.02(+0.18%)
Apr 29, 2005	12.09	12.12	11.91	12.05	4,956,163	+0.10(+0.80%)
Apr 28, 2005	12.10	12.11	11.79	11.96	4,683,374	-0.03(-0.25%)
Apr 27, 2005	11.89	12.01	11.86	11.99	2,565,243	+0.06(+0.48%)
Apr 26, 2005	11.91	12.03	11.90	11.93	2,837,303	+0.04(+0.30%)
Apr 25, 2005	11.84	11.89	11.83	11.89	1,568,540	+0.03(+0.23%)
Apr 22, 2005	11.86	11.91	11.82	11.86	2,068,897	-0.08(-0.64%)
Apr 21, 2005	11.91	11.97	11.87	11.94	3,653,119	+0.08(+0.72%)
Apr 20, 2005	11.90	11.97	11.86	11.86	2,416,813	-0.13(-1.12%)
Apr 19, 2005	11.92	12.01	11.92	11.99	3,296,086	+0.15(+1.23%)
Apr 18, 2005	11.86	11.95	11.51	11.85	6,374,815	-0.06(-0.51%)
Apr 15, 2005	11.86	12.00	11.84	11.91	8,960,117	+0.26(+2.26%)
Apr 14, 2005	11.57	11.69	11.54	11.64	4,479,146	+0.11(+0.97%)
Apr 13, 2005	11.46	11.61	11.43	11.53	5,317,573	+0.14(+1.23%)
Apr 12, 2005	11.24	11.40	11.23	11.39	2,129,801	+0.03(+0.26%)
Apr 11, 2005	11.33	11.36	11.29	11.36	2,941,605	+0.11(+0.95%)
Apr 08, 2005	11.22	11.29	11.20	11.25	1,684,876	+0.03(+0.24%)
Apr 07, 2005	11.12	11.23	11.06	11.23	1,940,890	+0.08(+0.69%)
Apr 06, 2005	11.16	11.22	11.13	11.15	2,599,159	+0.02(+0.17%)
Apr 05, 2005	11.02	11.16	11.01	11.13	4,896,719	+0.36(+3.31%)
Apr 04, 2005	10.72	10.78	10.68	10.77	2,957,287	-0.05(-0.43%)
Apr 01, 2005	10.92	11.05	10.78	10.82	3,563,405	-0.02(-0.18%)
Mar 31, 2005	10.91	10.93	10.80	10.84	2,622,135	+0.04(+0.41%)
Mar 30, 2005	10.75	10.87	10.72	10.80	5,614,797	+0.14(+1.34%)
Mar 29, 2005	10.81	10.84	10.65	10.65	4,622,835	-0.21(-1.94%)
Mar 28, 2005	10.94	10.94	10.86	10.86	2,664,439	-0.07(-0.68%)
Mar 24, 2005	10.93	10.99	10.87	10.94	6,009,759	+0.00(+0.02%)
Mar 23, 2005	10.96	10.97	10.87	10.94	7,855,465	-0.11(-0.99%)
Mar 22, 2005	11.09	11.14	11.00	11.04	3,412,058	-0.17(-1.49%)
Mar 21, 2005	11.20	11.24	11.11	11.21	2,400,037	-0.00(-0.02%)
Mar 18, 2005	11.24	11.26	11.15	11.21	3,146,927	-0.11(-0.97%)
Mar 17, 2005	11.41	11.41	11.32	11.32	1,789,908	-0.08(-0.72%)
Mar 16, 2005	11.49	11.56	11.37	11.41	2,246,867	-0.07(-0.57%)
Mar 15, 2005	11.62	11.66	11.41	11.47	3,390,176	-0.02(-0.14%)
Mar 14, 2005	11.45	11.50	11.37	11.49	2,422,648	-0.06(-0.52%)
Mar 11, 2005	11.48	11.62	11.48	11.55	4,327,070	+0.12(+1.03%)
Mar 10, 2005	11.46	11.48	11.38	11.43	2,197,633	+0.17(+1.49%)
Mar 09, 2005	11.31	11.33	11.26	11.26	2,495,587	-0.07(-0.65%)
Mar 08, 2005	11.40	11.40	11.34	11.34	1,434,698	-0.09(-0.82%)
Mar 07, 2005	11.36	11.43	11.34	11.43	2,526,950	+0.04(+0.34%)
Mar 04, 2005	11.46	11.49	11.38	11.39	4,113,725	+0.06(+0.51%)
Mar 03, 2005	11.31	11.36	11.16	11.34	9,936,032	+0.38(+3.45%)
Mar 02, 2005	10.87	10.97	10.71	10.96	9,848,142	-0.02(-0.15%)

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.