Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.25	13.38	13.09	13.09	658,800	-0.07(-0.54%)
Aug 30, 2006	13.25	13.36	13.15	13.16	889,200	-0.08(-0.59%)
Aug 29, 2006	13.06	13.24	12.88	13.24	1,436,400	+0.27(+2.07%)
Aug 28, 2006	12.90	13.04	12.71	12.97	439,200	+0.13(+1.00%)
Aug 25, 2006	12.97	13.18	12.73	12.84	698,400	-0.11(-0.85%)
Aug 24, 2006	12.96	13.01	12.84	12.95	1,450,800	+0.01(+0.04%)
Aug 23, 2006	13.18	13.34	12.86	12.95	1,130,400	-0.26(-1.96%)
Aug 22, 2006	13.09	13.35	13.00	13.21	1,443,600	+0.08(+0.58%)
Aug 21, 2006	13.30	13.35	13.13	13.13	1,267,200	-0.27(-2.04%)
Aug 18, 2006	13.62	13.62	13.25	13.40	2,343,600	-0.16(-1.19%)
Aug 17, 2006	13.59	13.75	13.40	13.56	1,321,200	-0.12(-0.85%)
Aug 16, 2006	13.75	13.82	13.51	13.68	2,390,400	-0.10(-0.71%)
Aug 15, 2006	13.22	13.82	13.14	13.78	4,356,000	+0.73(+5.61%)
Aug 14, 2006	12.76	13.15	12.76	13.05	2,696,400	+0.37(+2.89%)
Aug 11, 2006	12.45	12.81	12.45	12.68	2,962,800	+0.19(+1.52%)
Aug 10, 2006	12.20	12.56	12.12	12.49	4,129,200	+0.23(+1.85%)
Aug 09, 2006	12.46	12.48	12.22	12.27	3,142,800	-0.04(-0.31%)
Aug 08, 2006	12.57	12.57	12.20	12.30	1,648,800	-0.23(-1.86%)
Aug 07, 2006	12.80	12.84	12.38	12.54	2,030,400	-0.41(-3.15%)
Aug 04, 2006	13.03	13.33	12.43	12.95	2,268,000	+0.11(+0.82%)
Aug 03, 2006	12.35	13.08	12.20	12.84	2,030,400	+0.40(+3.26%)
Aug 02, 2006	12.89	12.91	12.34	12.44	3,805,200	-0.33(-2.61%)
Aug 01, 2006	12.89	13.07	12.68	12.77	1,252,800	-0.27(-2.06%)
Jul 31, 2006	13.15	13.15	12.86	13.04	658,800	-0.01(-0.04%)
Jul 28, 2006	12.67	13.17	12.67	13.04	1,627,200	+0.42(+3.33%)
Jul 27, 2006	12.70	13.02	12.60	12.62	1,623,600	+0.04(+0.31%)
Jul 26, 2006	12.97	12.97	12.50	12.58	2,527,200	-0.39(-3.02%)
Jul 25, 2006	12.91	13.19	12.77	12.97	1,015,200	+0.10(+0.79%)
Jul 24, 2006	12.54	12.87	12.27	12.87	2,458,800	+0.43(+3.46%)
Jul 21, 2006	12.77	12.79	12.30	12.44	3,268,800	-0.38(-2.94%)
Jul 20, 2006	13.27	13.32	12.78	12.82	2,088,000	-0.36(-2.76%)
Jul 19, 2006	12.84	13.21	12.84	13.18	1,634,400	+0.31(+2.43%)
Jul 18, 2006	13.02	13.16	12.60	12.87	4,323,600	-0.09(-0.68%)
Jul 17, 2006	12.88	13.15	12.88	12.96	2,034,000	+0.05(+0.41%)
Jul 14, 2006	13.50	13.50	12.67	12.90	5,050,800	-0.54(-3.99%)
Jul 13, 2006	13.56	13.79	13.42	13.44	3,006,000	-0.19(-1.39%)
Jul 12, 2006	14.04	14.04	13.56	13.63	1,206,000	-0.41(-2.94%)
Jul 11, 2006	14.07	14.07	13.87	14.04	2,365,200	-0.12(-0.87%)
Jul 10, 2006	14.43	14.43	14.17	14.17	684,000	-0.07(-0.53%)
Jul 07, 2006	14.37	14.45	14.12	14.24	1,108,800	-0.09(-0.64%)
Jul 06, 2006	14.59	14.81	14.24	14.34	1,634,400	-0.26(-1.78%)
Jul 05, 2006	14.62	14.72	14.28	14.60	1,562,400	-0.12(-0.83%)
Jul 03, 2006	14.36	14.73	14.36	14.72	604,800	+0.29(+2.01%)
Jun 30, 2006	14.46	14.62	14.06	14.43	6,721,200	+0.03(+0.19%)
Jun 29, 2006	13.74	14.45	13.73	14.40	2,746,800	+0.83(+6.08%)
Jun 28, 2006	13.68	13.74	13.50	13.57	1,144,800	-0.02(-0.17%)
Jun 27, 2006	13.97	14.12	13.55	13.60	2,682,000	-0.30(-2.18%)
Jun 26, 2006	13.67	13.99	13.60	13.90	1,854,000	+0.34(+2.49%)
Jun 23, 2006	13.73	13.81	13.53	13.56	1,360,800	-0.09(-0.68%)
Jun 22, 2006	13.62	13.70	13.51	13.66	2,840,400	+0.05(+0.36%)
Jun 21, 2006	13.37	13.64	13.28	13.61	3,373,200	+0.30(+2.28%)
Jun 20, 2006	13.55	13.56	13.18	13.30	4,611,600	-0.30(-2.19%)
Jun 19, 2006	14.02	14.16	13.38	13.60	2,372,400	-0.44(-3.12%)
Jun 16, 2006	14.37	14.38	13.94	14.04	2,678,400	-0.38(-2.65%)
Jun 15, 2006	13.85	14.45	13.85	14.42	1,468,800	+0.67(+4.87%)
Jun 14, 2006	13.60	13.87	13.58	13.75	1,555,200	+0.05(+0.34%)
Jun 13, 2006	13.90	13.98	13.51	13.71	2,599,200	-0.25(-1.77%)
Jun 12, 2006	14.17	14.27	13.83	13.95	2,034,000	-0.29(-2.07%)
Jun 09, 2006	14.31	14.61	14.24	14.25	1,407,600	-0.17(-1.21%)
Jun 08, 2006	14.52	14.52	13.74	14.42	4,269,600	-0.12(-0.84%)
Jun 07, 2006	14.73	14.96	14.51	14.54	1,396,800	-0.25(-1.70%)
Jun 06, 2006	14.86	14.86	14.49	14.80	2,898,000	+0.04(+0.24%)
Jun 05, 2006	15.33	15.33	14.73	14.76	1,904,400	-0.63(-4.08%)
Jun 02, 2006	15.50	15.56	15.29	15.39	2,318,400	-0.06(-0.38%)
Jun 01, 2006	14.94	15.45	14.86	15.45	3,286,800	+0.56(+3.76%)
May 31, 2006	14.69	14.96	14.69	14.89	2,426,400	+0.27(+1.86%)
May 30, 2006	14.76	15.07	14.59	14.62	1,616,400	-0.45(-2.96%)
May 26, 2006	15.12	15.12	14.82	15.06	986,400	-0.04(-0.29%)
May 25, 2006	14.93	15.20	14.66	15.11	1,029,600	+0.24(+1.64%)
May 24, 2006	14.95	15.17	14.49	14.86	2,379,600	-0.03(-0.19%)
May 23, 2006	14.61	15.47	14.61	14.89	2,224,800	+0.22(+1.48%)
May 22, 2006	14.64	14.76	14.47	14.68	1,958,400	-0.06(-0.41%)
May 19, 2006	14.52	14.95	14.50	14.73	1,472,400	+0.07(+0.48%)
May 18, 2006	14.74	15.08	14.51	14.66	1,767,600	-0.11(-0.76%)
May 17, 2006	15.14	15.14	14.69	14.78	2,523,600	-0.47(-3.11%)
May 16, 2006	14.96	15.48	14.96	15.25	3,006,000	+0.22(+1.49%)
May 15, 2006	14.75	15.53	14.68	15.03	7,732,800	+0.29(+1.97%)
May 12, 2006	15.22	15.28	14.65	14.74	2,718,000	-0.51(-3.36%)
May 11, 2006	15.81	15.88	15.18	15.25	2,300,400	-0.46(-2.92%)
May 10, 2006	15.71	15.95	15.57	15.71	2,887,200	+0.07(+0.44%)
May 09, 2006	15.50	16.06	15.50	15.64	10,587,600	+0.70(+4.70%)
May 08, 2006	14.87	14.98	14.86	14.94	824,400	+0.08(+0.52%)
May 05, 2006	14.92	14.98	14.82	14.86	1,328,400	+0.03(+0.19%)
May 04, 2006	14.54	14.87	14.50	14.83	1,220,400	+0.25(+1.71%)
May 03, 2006	14.54	14.73	14.39	14.58	1,324,800	-0.02(-0.10%)
May 02, 2006	14.43	14.98	14.32	14.60	2,437,200	+0.14(+0.97%)
May 01, 2006	14.78	14.80	14.31	14.46	3,859,200	-0.26(-1.77%)
Apr 28, 2006	14.68	14.86	14.58	14.72	3,477,600	+0.03(+0.23%)
Apr 27, 2006	14.60	14.69	14.34	14.69	3,870,000	+0.16(+1.12%)
Apr 26, 2006	14.38	14.59	14.17	14.52	3,632,400	+0.58(+4.19%)
Apr 25, 2006	14.04	14.16	13.77	13.94	1,818,000	+0.01(+0.07%)
Apr 24, 2006	14.12	14.12	13.90	13.93	892,800	-0.16(-1.16%)
Apr 21, 2006	14.33	14.33	13.86	14.09	1,602,000	-0.12(-0.83%)
Apr 20, 2006	14.28	14.35	14.14	14.21	1,810,800	-0.00(-0.04%)
Apr 19, 2006	14.31	14.32	13.99	14.21	1,681,200	-0.11(-0.73%)
Apr 18, 2006	13.97	14.32	13.88	14.32	3,546,000	+0.35(+2.51%)
Apr 17, 2006	13.82	13.97	13.70	13.97	1,598,400	+0.10(+0.74%)
Apr 13, 2006	13.78	13.92	13.51	13.87	1,486,800	+0.04(+0.28%)
Apr 12, 2006	13.79	13.84	13.66	13.83	1,170,000	+0.07(+0.48%)
Apr 11, 2006	13.94	13.94	13.66	13.76	2,905,200	-0.18(-1.28%)
Apr 10, 2006	14.00	14.15	13.83	13.94	2,718,000	-0.07(-0.52%)
Apr 07, 2006	14.16	14.29	13.96	14.01	2,084,400	-0.04(-0.32%)
Apr 06, 2006	13.95	14.08	13.90	14.06	1,940,400	+0.11(+0.81%)
Apr 05, 2006	13.98	14.04	13.84	13.95	2,718,000	+0.04(+0.26%)
Apr 04, 2006	13.88	14.00	13.76	13.91	4,381,200	+0.03(+0.24%)
Apr 03, 2006	13.96	14.29	13.79	13.88	3,715,200	-0.08(-0.56%)
Mar 31, 2006	13.94	14.06	13.73	13.95	2,566,800	-0.13(-0.95%)
Mar 30, 2006	13.66	14.17	13.66	14.09	6,267,600	+0.42(+3.05%)
Mar 29, 2006	13.60	13.83	13.35	13.67	5,457,600	+0.17(+1.26%)
Mar 28, 2006	13.67	13.71	13.18	13.50	9,460,800	-0.17(-1.22%)
Mar 27, 2006	14.09	14.15	13.60	13.67	6,152,400	-0.51(-3.63%)
Mar 24, 2006	14.21	14.32	14.11	14.18	1,263,600	+0.04(+0.29%)
Mar 23, 2006	14.09	14.23	13.85	14.14	2,732,400	+0.05(+0.37%)
Mar 22, 2006	14.47	14.55	14.04	14.09	2,437,200	-0.37(-2.56%)
Mar 21, 2006	14.46	14.66	14.37	14.46	2,196,000	+0.06(+0.39%)
Mar 20, 2006	14.33	14.43	14.17	14.40	4,906,800	+0.10(+0.69%)
Mar 17, 2006	14.65	14.70	14.25	14.30	4,323,600	-0.28(-1.93%)
Mar 16, 2006	14.71	14.89	14.52	14.59	3,754,800	-0.11(-0.77%)
Mar 15, 2006	14.28	14.81	14.20	14.70	4,424,400	+0.55(+3.92%)
Mar 14, 2006	14.16	14.25	14.00	14.14	5,007,600	+0.16(+1.18%)
Mar 13, 2006	14.00	14.29	13.96	13.98	6,548,400	+0.14(+1.02%)
Mar 10, 2006	14.36	14.36	13.80	13.84	9,734,400	-0.42(-2.92%)
Mar 09, 2006	15.63	15.63	13.92	14.25	19,242,000	-1.39(-8.88%)
Mar 08, 2006	16.10	16.10	15.53	15.64	2,520,000	-0.22(-1.42%)
Mar 07, 2006	15.85	16.17	15.75	15.87	1,303,200	+0.07(+0.47%)
Mar 06, 2006	15.94	16.02	15.67	15.79	1,616,400	-0.16(-1.02%)
Mar 03, 2006	15.95	16.28	15.92	15.96	1,411,200	-0.35(-2.12%)
Mar 02, 2006	16.36	16.36	16.11	16.30	1,454,400	+0.02(+0.10%)
Mar 01, 2006	15.91	16.39	15.77	16.28	1,508,400	+0.50(+3.17%)
Feb 28, 2006	16.00	16.00	15.76	15.78	1,533,600	-0.14(-0.87%)
Feb 27, 2006	15.83	16.05	15.77	15.92	2,343,600	+0.09(+0.56%)
Feb 24, 2006	15.72	15.84	15.62	15.83	1,551,600	+0.11(+0.71%)
Feb 23, 2006	15.75	15.83	15.67	15.72	853,200	-0.03(-0.20%)
Feb 22, 2006	15.91	15.91	15.67	15.75	1,026,000	-0.08(-0.48%)
Feb 21, 2006	15.91	15.91	15.67	15.83	1,476,000	+0.01(+0.07%)
Feb 17, 2006	15.81	15.86	15.56	15.82	1,173,600	+0.13(+0.83%)
Feb 16, 2006	15.69	15.87	15.60	15.69	1,666,800	+0.00(+0.01%)
Feb 15, 2006	15.80	15.85	15.59	15.69	1,551,600	-0.10(-0.62%)
Feb 14, 2006	15.17	15.93	14.89	15.79	2,829,600	+0.61(+4.03%)
Feb 13, 2006	15.28	15.34	15.14	15.17	1,404,000	-0.20(-1.29%)
Feb 10, 2006	15.25	15.46	15.22	15.37	1,285,200	+0.01(+0.05%)
Feb 09, 2006	15.24	15.53	15.20	15.36	1,638,000	+0.09(+0.61%)
Feb 08, 2006	15.51	15.51	14.59	15.27	4,082,400	-0.20(-1.28%)
Feb 07, 2006	15.54	15.78	15.47	15.47	1,652,400	-0.14(-0.88%)
Feb 06, 2006	15.67	15.76	15.55	15.61	1,494,000	-0.01(-0.09%)
Feb 03, 2006	15.65	15.74	15.36	15.62	1,141,200	-0.12(-0.77%)
Feb 02, 2006	15.79	15.95	15.68	15.74	2,167,200	-0.05(-0.34%)
Feb 01, 2006	15.73	15.99	15.73	15.79	1,792,800	+0.04(+0.27%)
Jan 31, 2006	15.75	15.87	15.73	15.75	1,947,600	+0.00(+0.01%)
Jan 30, 2006	15.75	15.81	15.68	15.75	1,036,800	+0.04(+0.25%)
Jan 27, 2006	15.58	15.79	15.37	15.71	2,494,800	+0.21(+1.39%)
Jan 26, 2006	15.58	15.58	15.38	15.49	2,016,000	+0.01(+0.05%)
Jan 25, 2006	15.40	15.51	15.27	15.48	2,674,800	+0.08(+0.54%)
Jan 24, 2006	15.23	15.75	15.23	15.40	3,096,000	+0.00(+0.02%)
Jan 23, 2006	15.26	15.46	15.11	15.40	3,679,200	+0.40(+2.64%)
Jan 20, 2006	14.77	15.25	14.67	15.00	10,011,600	+0.32(+2.17%)
Jan 19, 2006	14.26	14.75	14.17	14.68	6,627,600	+0.64(+4.58%)
Jan 18, 2006	13.68	14.11	13.67	14.04	4,518,000	+0.35(+2.59%)
Jan 17, 2006	14.71	14.83	13.64	13.69	22,687,200	-1.47(-9.73%)
Jan 13, 2006	15.40	15.40	15.08	15.16	3,628,800	+0.00(+0.02%)
Jan 12, 2006	15.42	15.43	15.07	15.16	3,690,000	-0.18(-1.15%)
Jan 11, 2006	15.62	15.65	15.17	15.33	4,546,800	-0.16(-1.03%)
Jan 10, 2006	15.17	15.53	15.17	15.49	2,581,200	+0.20(+1.31%)
Jan 09, 2006	15.31	15.45	15.26	15.29	2,257,200	+0.10(+0.67%)
Jan 06, 2006	14.99	15.23	14.91	15.19	2,037,600	+0.28(+1.88%)
Jan 05, 2006	15.00	15.14	14.80	14.91	3,261,600	-0.09(-0.58%)
Jan 04, 2006	14.67	15.30	14.64	15.00	5,047,200	+0.31(+2.10%)
Jan 03, 2006	14.57	14.72	14.34	14.69	4,096,800	+0.27(+1.90%)
Dec 30, 2005	14.46	14.46	14.27	14.42	2,232,000	+0.02(+0.14%)
Dec 29, 2005	14.42	14.43	14.29	14.40	1,994,400	-0.03(-0.22%)
Dec 28, 2005	14.56	14.58	14.34	14.43	2,725,200	-0.05(-0.36%)
Dec 27, 2005	14.69	14.69	14.34	14.48	2,664,000	-0.13(-0.88%)
Dec 23, 2005	14.58	14.68	14.47	14.61	3,895,200	+0.07(+0.49%)
Dec 22, 2005	14.47	14.58	14.38	14.54	2,894,400	+0.11(+0.76%)
Dec 21, 2005	13.91	14.43	13.91	14.43	2,905,200	+0.48(+3.42%)
Dec 20, 2005	13.85	13.95	13.85	13.95	3,164,400	+0.04(+0.31%)
Dec 19, 2005	14.26	14.30	13.85	13.91	2,894,400	-0.27(-1.92%)
Dec 16, 2005	14.30	14.39	14.13	14.18	3,844,800	-0.05(-0.34%)
Dec 15, 2005	14.35	14.35	14.15	14.23	3,895,200	-0.07(-0.47%)
Dec 14, 2005	14.02	14.30	14.02	14.29	4,683,600	+0.29(+2.08%)
Dec 13, 2005	13.86	14.01	13.86	14.00	3,261,600	+0.13(+0.93%)
Dec 12, 2005	14.02	14.09	13.84	13.87	8,884,800	-0.10(-0.72%)
Dec 09, 2005	13.64	14.05	13.56	13.97	4,550,400	+0.42(+3.09%)
Dec 08, 2005	13.44	13.62	13.44	13.55	2,289,600	+0.08(+0.61%)
Dec 07, 2005	13.50	13.60	13.42	13.47	2,174,400	+0.01(+0.07%)
Dec 06, 2005	13.47	13.57	13.43	13.46	2,102,400	+0.04(+0.31%)
Dec 05, 2005	13.33	13.48	13.32	13.42	2,836,800	+0.08(+0.60%)
Dec 02, 2005	13.33	13.34	13.22	13.34	1,864,800	+0.03(+0.20%)
Dec 01, 2005	13.07	13.36	13.05	13.31	6,019,200	+0.25(+1.90%)
Nov 30, 2005	13.11	13.11	12.98	13.07	3,294,000	+0.02(+0.13%)
Nov 29, 2005	13.10	13.10	13.00	13.05	2,656,800	-0.01(-0.08%)
Nov 28, 2005	13.01	13.11	13.01	13.06	1,137,600	-0.02(-0.17%)
Nov 25, 2005	13.12	13.12	13.03	13.08	594,000	+0.01(+0.08%)
Nov 23, 2005	13.03	13.12	13.03	13.07	993,600	-0.02(-0.15%)
Nov 22, 2005	13.16	13.16	12.99	13.09	1,756,800	-0.02(-0.13%)
Nov 21, 2005	13.04	13.14	12.99	13.11	1,767,600	+0.10(+0.78%)
Nov 18, 2005	13.03	13.08	12.92	13.01	5,875,200	-0.07(-0.55%)
Nov 17, 2005	12.58	13.30	12.57	13.08	2,786,400	+0.41(+3.25%)
Nov 16, 2005	12.67	12.67	12.57	12.67	1,051,200	+0.00(+0.00%)
Nov 15, 2005	12.73	12.83	12.53	12.67	1,587,600	-0.09(-0.71%)
Nov 14, 2005	12.93	13.01	12.68	12.76	1,382,400	-0.12(-0.91%)
Nov 11, 2005	12.91	12.96	12.69	12.87	4,017,600	+0.12(+0.97%)
Nov 10, 2005	12.32	12.89	12.10	12.75	7,214,400	+0.55(+4.48%)
Nov 09, 2005	11.98	12.33	11.83	12.20	6,944,400	+0.25(+2.05%)
Nov 08, 2005	12.25	12.29	11.79	11.96	5,299,200	-0.04(-0.32%)
Nov 07, 2005	12.00	12.17	11.92	12.00	3,452,400	-0.01(-0.11%)
Nov 04, 2005	12.25	12.35	12.00	12.01	3,567,600	-0.26(-2.15%)
Nov 03, 2005	12.51	12.51	12.17	12.27	3,758,400	-0.08(-0.67%)
Nov 02, 2005	11.98	12.83	11.97	12.36	7,005,600	+0.36(+3.03%)
Nov 01, 2005	12.03	12.12	11.84	11.99	1,566,000	-0.09(-0.74%)
Oct 31, 2005	11.99	12.15	11.94	12.08	1,861,200	+0.12(+0.97%)
Oct 28, 2005	11.80	12.00	11.72	11.97	1,404,000	+0.18(+1.57%)
Oct 27, 2005	11.88	12.11	11.76	11.78	3,412,800	-0.18(-1.49%)
Oct 26, 2005	11.93	12.22	11.70	11.96	2,574,000	+0.01(+0.04%)
Oct 25, 2005	12.02	12.13	11.72	11.96	1,177,200	-0.10(-0.86%)
Oct 24, 2005	11.87	12.16	11.86	12.06	4,568,400	+0.26(+2.17%)
Oct 21, 2005	11.79	11.83	11.62	11.80	2,638,800	+0.15(+1.32%)
Oct 20, 2005	11.97	11.97	11.53	11.65	1,846,800	-0.35(-2.94%)
Oct 19, 2005	11.90	12.00	11.69	12.00	2,570,400	+0.01(+0.10%)
Oct 18, 2005	11.99	12.06	11.92	11.99	784,800	+0.00(+0.03%)
Oct 17, 2005	12.08	12.15	11.95	11.99	1,497,600	-0.17(-1.38%)
Oct 14, 2005	11.76	12.33	11.76	12.15	5,047,200	+0.46(+3.98%)
Oct 13, 2005	11.52	11.69	11.50	11.69	2,656,800	+0.05(+0.47%)
Oct 12, 2005	11.97	11.97	11.42	11.63	2,854,800	-0.21(-1.75%)
Oct 11, 2005	11.89	12.06	11.84	11.84	1,004,400	-0.02(-0.15%)
Oct 10, 2005	12.18	12.22	11.84	11.86	1,494,000	-0.22(-1.79%)
Oct 07, 2005	11.94	12.21	11.86	12.08	2,595,600	+0.27(+2.30%)
Oct 06, 2005	11.81	12.03	11.71	11.80	2,131,200	-0.00(-0.01%)
Oct 05, 2005	11.90	11.96	11.67	11.81	1,627,200	-0.14(-1.20%)
Oct 04, 2005	12.29	12.43	11.94	11.95	1,548,000	-0.33(-2.65%)
Oct 03, 2005	12.12	12.28	11.94	12.28	2,520,000	+0.19(+1.59%)
Sep 30, 2005	11.77	12.10	11.68	12.08	1,108,800	+0.41(+3.50%)
Sep 29, 2005	11.68	11.81	11.67	11.68	1,389,600	-0.12(-1.03%)
Sep 28, 2005	11.61	11.83	11.58	11.80	1,886,400	+0.18(+1.52%)
Sep 27, 2005	11.54	11.67	11.48	11.62	4,093,200	+0.05(+0.48%)
Sep 26, 2005	11.44	11.58	11.25	11.56	2,649,600	+0.19(+1.70%)
Sep 23, 2005	11.35	11.38	11.21	11.37	1,674,000	+0.18(+1.61%)
Sep 22, 2005	11.00	11.37	10.98	11.19	3,430,800	+0.19(+1.74%)
Sep 21, 2005	10.99	11.14	10.98	11.00	612,000	-0.06(-0.56%)
Sep 20, 2005	10.96	11.22	10.95	11.06	1,537,200	+0.06(+0.58%)
Sep 19, 2005	11.28	11.28	10.90	11.00	1,018,800	-0.31(-2.78%)
Sep 16, 2005	11.09	11.33	10.94	11.31	2,257,200	+0.27(+2.40%)
Sep 15, 2005	11.30	11.51	11.00	11.05	2,178,000	-0.25(-2.24%)
Sep 14, 2005	11.38	11.38	11.03	11.30	2,448,000	-0.05(-0.48%)
Sep 13, 2005	11.53	11.54	11.31	11.36	1,699,200	-0.16(-1.42%)
Sep 12, 2005	11.27	11.54	11.25	11.52	997,200	+0.16(+1.44%)
Sep 09, 2005	11.27	11.41	11.08	11.36	594,000	+0.10(+0.87%)
Sep 08, 2005	11.05	11.26	10.95	11.26	1,004,400	+0.16(+1.46%)
Sep 07, 2005	11.13	11.18	11.02	11.10	3,362,400	-0.03(-0.27%)
Sep 06, 2005	11.00	11.16	10.89	11.13	3,402,000	+0.04(+0.33%)
Sep 02, 2005	11.03	11.11	11.00	11.09	1,324,800	+0.13(+1.19%)

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.