Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	27.55	28.13	27.51	28.06	902,659	+0.56(+2.05%)
Jan 30, 2006	26.78	27.71	26.78	27.50	1,079,466	+0.85(+3.17%)
Jan 27, 2006	26.69	27.29	26.54	26.65	1,827,140	+0.59(+2.27%)
Jan 26, 2006	26.51	26.54	25.45	26.06	2,190,759	-0.48(-1.81%)
Jan 25, 2006	27.76	27.86	26.50	26.54	1,417,963	-0.61(-2.25%)
Jan 24, 2006	27.28	27.62	26.98	27.15	1,552,404	-0.12(-0.45%)
Jan 23, 2006	27.71	28.04	27.19	27.27	1,282,670	-0.44(-1.59%)
Jan 20, 2006	28.31	28.67	27.59	27.71	1,125,450	-0.26(-0.94%)
Jan 19, 2006	26.70	28.16	26.69	27.98	1,405,083	+1.09(+4.05%)
Jan 18, 2006	27.76	27.90	26.57	26.89	810,903	-0.70(-2.55%)
Jan 17, 2006	27.24	27.81	27.21	27.59	779,714	+0.62(+2.30%)
Jan 13, 2006	27.06	27.23	26.47	26.97	760,235	-0.05(-0.17%)
Jan 12, 2006	27.10	27.91	26.91	27.02	1,816,389	+0.01(+0.03%)
Jan 11, 2006	26.71	27.21	26.33	27.01	1,385,816	+0.39(+1.48%)
Jan 10, 2006	25.96	26.73	25.86	26.61	1,195,917	+0.66(+2.53%)
Jan 09, 2006	25.97	26.13	25.54	25.96	1,232,854	-0.07(-0.25%)
Jan 06, 2006	26.16	26.49	25.88	26.02	1,264,149	+0.23(+0.91%)
Jan 05, 2006	26.82	26.92	25.61	25.79	1,732,084	-1.00(-3.72%)
Jan 04, 2006	25.93	26.97	25.93	26.78	1,878,341	+0.89(+3.45%)
Jan 03, 2006	24.75	25.93	24.75	25.89	1,807,554	+1.15(+4.63%)
Dec 30, 2005	23.99	24.90	23.97	24.75	797,917	+0.39(+1.62%)
Dec 29, 2005	24.85	24.85	24.31	24.35	805,474	-0.49(-1.97%)
Dec 28, 2005	24.47	25.18	24.28	24.84	1,287,993	+0.50(+2.05%)
Dec 27, 2005	24.99	25.00	23.67	24.34	1,313,646	-0.80(-3.18%)
Dec 23, 2005	25.46	25.47	24.67	25.14	1,018,685	-0.41(-1.62%)
Dec 22, 2005	25.65	25.88	25.30	25.55	559,265	-0.38(-1.45%)
Dec 21, 2005	25.85	26.08	25.60	25.93	748,845	+0.10(+0.40%)
Dec 20, 2005	25.83	26.12	25.72	25.83	751,826	+0.11(+0.44%)
Dec 19, 2005	25.67	26.10	25.41	25.71	1,274,900	+0.06(+0.22%)
Dec 16, 2005	26.44	26.48	25.52	25.66	1,160,151	-0.66(-2.50%)
Dec 15, 2005	26.32	26.53	25.79	26.31	1,454,048	+0.00(+0.00%)
Dec 14, 2005	26.00	26.34	25.55	26.31	1,070,524	+0.29(+1.12%)
Dec 13, 2005	25.58	26.65	25.52	26.02	2,102,941	+0.83(+3.28%)
Dec 12, 2005	25.12	25.91	24.75	25.20	1,452,664	+0.08(+0.34%)
Dec 09, 2005	25.44	25.50	24.95	25.11	1,321,523	-0.56(-2.20%)
Dec 08, 2005	24.94	25.68	24.75	25.68	1,087,130	+0.97(+3.92%)
Dec 07, 2005	25.25	25.51	24.57	24.71	1,045,616	-0.09(-0.38%)
Dec 06, 2005	24.43	25.31	24.06	24.80	1,510,039	+0.28(+1.15%)
Dec 05, 2005	24.14	24.85	24.14	24.52	1,478,956	+8.64(+54.46%)
Dec 02, 2005	16.05	16.19	15.62	15.87	1,846,088	-0.18(-1.09%)
Dec 01, 2005	15.72	16.17	15.66	16.05	1,242,221	+0.50(+3.22%)
Nov 30, 2005	15.60	15.74	15.32	15.55	1,129,974	+0.23(+1.50%)
Nov 29, 2005	15.45	15.47	15.09	15.32	1,272,239	+0.30(+2.00%)
Nov 28, 2005	16.03	16.04	14.88	15.02	1,961,209	-1.03(-6.40%)
Nov 25, 2005	15.91	16.18	15.84	16.05	391,986	+0.16(+1.00%)
Nov 23, 2005	15.98	16.09	15.74	15.89	1,651,611	-0.09(-0.57%)
Nov 22, 2005	15.68	16.19	15.66	15.98	1,751,404	+0.39(+2.49%)
Nov 21, 2005	15.33	15.66	15.26	15.59	1,308,643	+0.39(+2.58%)
Nov 18, 2005	15.14	15.21	14.77	15.20	956,574	+0.10(+0.66%)
Nov 17, 2005	15.34	15.46	14.93	15.10	1,881,055	-0.09(-0.58%)
Nov 16, 2005	14.48	15.36	14.45	15.19	1,736,076	+0.73(+5.09%)
Nov 15, 2005	14.40	14.82	14.26	14.45	1,924,006	+0.05(+0.35%)
Nov 14, 2005	14.53	14.68	14.15	14.40	1,040,719	+0.28(+2.01%)
Nov 11, 2005	13.82	14.34	13.82	14.12	1,721,067	+0.24(+1.74%)
Nov 10, 2005	14.57	14.59	13.70	13.87	2,349,523	-0.94(-6.34%)
Nov 09, 2005	14.72	15.35	14.51	14.81	1,426,159	+0.10(+0.65%)
Nov 08, 2005	14.59	15.07	14.46	14.72	1,332,753	+0.10(+0.71%)
Nov 07, 2005	14.83	14.83	14.35	14.61	1,360,216	-0.21(-1.44%)
Nov 04, 2005	15.57	15.59	14.66	14.83	1,821,499	-0.70(-4.52%)
Nov 03, 2005	15.29	15.70	15.18	15.53	1,245,414	+0.37(+2.45%)
Nov 02, 2005	14.88	15.27	14.72	15.16	1,982,445	+0.29(+1.94%)
Nov 01, 2005	14.95	15.02	14.51	14.87	1,164,463	-0.03(-0.22%)
Oct 31, 2005	14.50	15.03	14.45	14.90	1,761,942	+0.51(+3.51%)
Oct 28, 2005	14.30	14.59	13.79	14.40	2,393,272	+0.12(+0.82%)
Oct 27, 2005	15.03	15.05	14.20	14.28	2,172,770	-0.33(-2.23%)
Oct 26, 2005	14.59	15.16	14.20	14.61	1,675,402	+0.02(+0.14%)
Oct 25, 2005	14.23	14.68	14.19	14.58	2,336,909	+0.41(+2.89%)
Oct 24, 2005	13.48	14.19	13.26	14.18	1,244,616	+0.70(+5.17%)
Oct 21, 2005	13.09	13.87	13.03	13.48	1,346,964	+0.28(+2.15%)
Oct 20, 2005	13.99	14.12	12.97	13.19	2,081,439	-0.96(-6.81%)
Oct 19, 2005	13.82	14.16	13.33	14.16	1,632,132	+0.32(+2.29%)
Oct 18, 2005	14.51	14.59	13.83	13.84	1,937,897	-0.86(-5.82%)
Oct 17, 2005	14.82	14.92	14.43	14.70	1,367,401	+0.50(+3.53%)
Oct 14, 2005	13.67	14.28	13.48	14.20	2,646,347	+0.31(+2.23%)
Oct 13, 2005	14.51	14.53	13.16	13.89	2,284,697	-0.73(-4.97%)
Oct 12, 2005	14.78	14.85	14.32	14.61	1,583,752	-0.18(-1.19%)
Oct 11, 2005	14.30	14.99	14.15	14.79	2,358,145	+0.77(+5.48%)
Oct 10, 2005	14.68	14.68	13.94	14.02	2,721,710	-0.66(-4.52%)
Oct 07, 2005	14.74	15.04	14.45	14.68	2,572,580	+0.07(+0.49%)
Oct 06, 2005	15.14	15.39	14.39	14.61	3,871,164	-0.95(-6.09%)
Oct 05, 2005	16.74	16.95	15.46	15.56	3,125,831	-1.26(-7.47%)
Oct 04, 2005	16.91	17.12	16.82	16.82	4,177,728	+0.17(+1.03%)
Oct 03, 2005	16.12	16.66	16.12	16.65	2,235,200	+0.53(+3.26%)
Sep 30, 2005	16.19	16.31	15.93	16.12	1,504,557	-0.17(-1.03%)
Sep 29, 2005	16.48	16.49	16.07	16.29	2,621,279	-0.05(-0.28%)
Sep 28, 2005	16.04	16.40	15.84	16.33	2,185,383	+0.35(+2.22%)
Sep 27, 2005	15.39	16.01	15.16	15.98	1,899,896	+0.49(+3.15%)
Sep 26, 2005	14.61	15.60	14.59	15.49	2,138,920	+0.80(+5.46%)
Sep 23, 2005	14.69	15.05	14.51	14.69	1,760,825	-0.37(-2.44%)
Sep 22, 2005	15.46	15.70	14.68	15.06	1,628,300	-0.15(-0.99%)
Sep 21, 2005	15.55	15.76	15.20	15.21	1,363,250	+0.12(+0.77%)
Sep 20, 2005	15.18	15.31	14.89	15.09	903,724	-0.22(-1.45%)
Sep 19, 2005	15.31	15.41	14.66	15.31	2,066,590	+0.86(+5.98%)
Sep 16, 2005	14.57	14.72	14.29	14.45	1,285,172	-0.10(-0.72%)
Sep 15, 2005	14.61	14.72	14.42	14.55	1,176,917	+0.07(+0.49%)
Sep 14, 2005	14.57	14.66	14.33	14.48	1,655,284	+0.01(+0.09%)
Sep 13, 2005	14.57	14.65	14.39	14.47	1,013,735	-0.14(-0.94%)
Sep 12, 2005	14.86	14.86	14.47	14.61	1,267,928	-0.36(-2.40%)
Sep 09, 2005	14.70	15.00	14.66	14.96	1,315,349	+0.35(+2.43%)
Sep 08, 2005	14.70	14.82	14.47	14.61	978,608	+0.02(+0.11%)
Sep 07, 2005	14.49	14.74	14.36	14.59	766,249	+0.14(+0.98%)
Sep 06, 2005	14.56	14.79	14.24	14.45	960,566	-0.10(-0.72%)
Sep 02, 2005	14.91	14.92	14.36	14.56	818,940	-0.47(-3.11%)
Sep 01, 2005	15.02	15.03	14.69	15.02	1,103,150	+0.48(+3.30%)
Aug 31, 2005	14.29	14.90	14.14	14.54	1,948,755	+0.26(+1.81%)
Aug 30, 2005	13.82	14.53	13.81	14.28	1,691,209	+0.55(+3.98%)
Aug 29, 2005	13.78	13.92	13.40	13.74	1,295,870	+0.35(+2.65%)
Aug 26, 2005	13.72	13.78	13.30	13.38	619,514	-0.34(-2.49%)
Aug 25, 2005	13.66	13.78	13.57	13.72	395,818	+0.01(+0.09%)
Aug 24, 2005	13.45	13.76	13.43	13.71	1,078,241	+0.37(+2.75%)
Aug 23, 2005	13.30	13.52	13.11	13.34	593,967	+0.05(+0.41%)
Aug 22, 2005	13.36	13.49	13.13	13.29	602,429	+0.12(+0.89%)
Aug 19, 2005	12.94	13.47	12.94	13.17	830,116	+0.36(+2.84%)
Aug 18, 2005	12.57	12.94	12.53	12.81	1,084,309	-0.09(-0.68%)
Aug 17, 2005	13.44	13.80	12.81	12.90	1,209,170	-0.60(-4.45%)
Aug 16, 2005	13.84	14.05	13.46	13.50	1,121,671	-0.38(-2.77%)
Aug 15, 2005	14.31	14.31	13.71	13.88	1,158,874	-0.43(-2.98%)
Aug 12, 2005	14.35	14.43	14.05	14.31	974,776	-0.04(-0.29%)
Aug 11, 2005	14.11	14.35	14.07	14.35	2,015,815	+0.36(+2.60%)
Aug 10, 2005	13.19	14.00	13.19	13.99	1,608,022	+0.81(+6.15%)
Aug 09, 2005	13.44	13.54	13.01	13.18	1,606,425	-0.12(-0.88%)
Aug 08, 2005	13.10	13.57	13.10	13.29	1,028,744	+0.33(+2.58%)
Aug 05, 2005	13.18	13.27	12.78	12.96	620,631	-0.18(-1.40%)
Aug 04, 2005	12.88	13.36	12.88	13.14	895,102	+0.26(+2.01%)
Aug 03, 2005	13.09	13.26	12.85	12.88	905,640	-0.16(-1.25%)
Aug 02, 2005	12.80	13.05	12.65	13.05	1,292,996	+0.25(+1.96%)
Aug 01, 2005	12.85	13.01	12.80	12.80	1,007,189	+0.05(+0.36%)
Jul 29, 2005	12.80	12.92	12.70	12.75	726,332	-0.03(-0.20%)
Jul 28, 2005	12.96	13.02	12.57	12.78	867,479	-0.06(-0.49%)
Jul 27, 2005	12.86	12.88	12.58	12.84	789,880	+0.03(+0.20%)
Jul 26, 2005	12.93	12.94	12.66	12.81	547,503	-0.01(-0.10%)
Jul 25, 2005	12.91	13.06	12.69	12.83	707,491	-0.08(-0.58%)
Jul 22, 2005	12.56	12.93	12.56	12.90	1,109,058	+0.43(+3.48%)
Jul 21, 2005	12.66	12.68	12.36	12.47	938,531	-0.20(-1.58%)
Jul 20, 2005	12.69	12.87	12.40	12.67	849,915	+0.02(+0.17%)
Jul 19, 2005	12.30	12.66	12.15	12.65	1,035,291	+0.35(+2.89%)
Jul 18, 2005	12.44	12.49	12.21	12.29	783,653	-0.31(-2.45%)
Jul 15, 2005	12.88	12.94	12.50	12.60	1,354,628	-0.22(-1.73%)
Jul 14, 2005	13.31	13.31	12.53	12.82	4,504,410	+0.09(+0.69%)
Jul 13, 2005	12.76	12.83	12.63	12.73	1,736,874	+0.07(+0.56%)
Jul 12, 2005	12.51	12.73	12.44	12.66	2,162,232	+0.24(+1.95%)
Jul 11, 2005	12.23	12.42	12.07	12.42	914,102	+0.14(+1.12%)
Jul 08, 2005	12.32	12.45	12.08	12.28	1,192,405	+0.08(+0.62%)
Jul 07, 2005	11.92	12.21	11.88	12.21	1,149,933	+0.18(+1.46%)
Jul 06, 2005	12.34	12.39	11.85	12.03	1,016,450	-0.10(-0.86%)
Jul 05, 2005	11.98	12.24	11.96	12.14	1,321,417	+0.23(+1.93%)
Jul 01, 2005	11.32	11.91	11.28	11.91	2,208,535	+0.68(+6.02%)
Jun 30, 2005	11.34	11.51	11.19	11.23	1,751,085	-0.11(-0.96%)
Jun 29, 2005	11.44	11.46	11.19	11.34	1,131,571	-0.13(-1.09%)
Jun 28, 2005	11.64	11.66	11.36	11.47	1,482,043	-0.13(-1.15%)
Jun 27, 2005	11.27	11.63	11.25	11.60	2,172,770	+0.35(+3.16%)
Jun 24, 2005	10.98	11.27	10.77	11.24	5,720,286	+0.29(+2.63%)
Jun 23, 2005	11.11	11.27	10.95	10.96	927,674	-0.11(-1.02%)
Jun 22, 2005	10.86	11.07	10.78	11.07	1,611,056	+0.25(+2.35%)
Jun 21, 2005	11.06	11.12	10.80	10.81	868,437	-0.25(-2.26%)
Jun 20, 2005	11.11	11.19	10.96	11.06	1,050,140	-0.04(-0.38%)
Jun 17, 2005	11.05	11.24	10.94	11.11	1,195,598	+0.15(+1.37%)
Jun 16, 2005	10.94	11.03	10.86	10.96	1,218,430	+0.03(+0.31%)
Jun 15, 2005	10.77	10.93	10.74	10.92	3,209,338	+0.18(+1.63%)
Jun 14, 2005	10.75	10.77	10.65	10.75	1,469,110	+0.04(+0.35%)
Jun 13, 2005	10.66	10.77	10.56	10.71	1,550,701	+0.06(+0.59%)
Jun 10, 2005	10.40	10.77	10.40	10.65	2,999,374	+0.23(+2.25%)
Jun 09, 2005	10.50	10.75	10.34	10.41	6,993,164	+0.07(+0.69%)
Jun 08, 2005	10.19	10.49	10.17	10.34	1,163,984	+0.11(+1.06%)
Jun 07, 2005	10.40	10.50	10.15	10.23	887,438	-0.12(-1.17%)
Jun 06, 2005	10.41	10.58	10.27	10.35	1,477,253	-0.09(-0.84%)
Jun 03, 2005	10.30	10.56	10.28	10.44	1,080,637	+0.17(+1.67%)
Jun 02, 2005	10.25	10.37	10.15	10.27	1,041,997	+0.03(+0.24%)
Jun 01, 2005	9.749	10.31	9.749	10.25	1,794,355	+0.60(+6.23%)
May 31, 2005	9.561	9.649	9.369	9.645	517,964	+0.10(+1.09%)
May 27, 2005	9.486	9.620	9.415	9.541	886,320	+0.07(+0.70%)
May 26, 2005	9.457	9.478	9.319	9.474	821,814	+0.02(+0.18%)
May 25, 2005	9.561	9.599	9.244	9.457	700,945	-0.13(-1.31%)
May 24, 2005	9.261	9.587	9.106	9.582	1,038,484	+0.32(+3.47%)
May 23, 2005	8.994	9.311	8.977	9.261	769,762	+0.23(+2.50%)
May 20, 2005	9.219	9.219	8.994	9.035	345,203	-0.18(-1.99%)
May 19, 2005	9.077	9.219	8.998	9.219	392,944	+0.14(+1.56%)
May 18, 2005	9.165	9.177	8.918	9.077	738,467	+0.01(+0.14%)
May 17, 2005	8.589	9.094	8.547	9.065	1,211,405	+0.48(+5.54%)
May 16, 2005	8.726	8.747	8.468	8.589	1,513,817	-0.18(-2.05%)
May 13, 2005	8.893	9.056	8.714	8.768	1,207,733	-0.30(-3.27%)
May 12, 2005	9.637	9.741	8.455	9.065	2,204,224	-0.57(-5.94%)
May 11, 2005	9.520	9.674	9.478	9.637	641,388	+0.12(+1.27%)
May 10, 2005	9.716	9.716	9.507	9.516	630,371	-0.22(-2.27%)
May 09, 2005	9.628	9.783	9.587	9.737	404,121	+0.11(+1.17%)
May 06, 2005	9.749	9.804	9.595	9.624	563,310	-0.07(-0.69%)
May 05, 2005	9.470	9.779	9.445	9.691	1,213,002	+0.26(+2.79%)
May 04, 2005	9.290	9.511	9.278	9.428	1,144,983	+0.15(+1.62%)
May 03, 2005	9.574	9.574	9.232	9.278	1,409,713	-0.30(-3.10%)
May 02, 2005	9.424	9.628	9.219	9.574	879,454	+0.12(+1.24%)
Apr 29, 2005	9.662	9.737	9.207	9.457	1,842,894	-0.18(-1.91%)
Apr 28, 2005	9.687	9.812	9.040	9.641	2,594,135	-0.15(-1.54%)
Apr 27, 2005	10.03	10.08	9.708	9.791	752,198	-0.33(-3.26%)
Apr 26, 2005	10.24	10.29	9.979	10.12	870,992	-0.12(-1.18%)
Apr 25, 2005	10.30	10.38	10.13	10.24	709,726	+0.03(+0.29%)
Apr 22, 2005	10.18	10.34	10.03	10.21	884,084	+0.03(+0.25%)
Apr 21, 2005	9.883	10.22	9.883	10.19	732,559	+0.37(+3.74%)
Apr 20, 2005	10.05	10.31	9.816	9.820	905,161	-0.24(-2.41%)
Apr 19, 2005	9.825	10.13	9.825	10.06	738,147	+0.33(+3.43%)
Apr 18, 2005	9.432	9.749	9.269	9.728	868,437	+0.23(+2.42%)
Apr 15, 2005	9.912	10.06	9.394	9.499	1,425,521	-0.41(-4.17%)
Apr 14, 2005	10.000	10.21	9.870	9.912	1,642,351	+0.13(+1.28%)
Apr 13, 2005	10.21	10.23	9.733	9.787	937,733	-0.42(-4.09%)
Apr 12, 2005	10.35	10.59	10.08	10.20	1,089,897	-0.24(-2.28%)
Apr 11, 2005	10.61	10.62	10.23	10.44	1,197,674	-0.21(-1.96%)
Apr 08, 2005	10.86	10.98	10.54	10.65	2,063,876	-0.20(-1.88%)
Apr 07, 2005	10.77	10.96	10.71	10.86	2,823,419	+0.12(+1.13%)
Apr 06, 2005	10.38	10.76	10.35	10.73	2,429,836	+0.43(+4.17%)
Apr 05, 2005	10.23	10.35	10.12	10.30	1,396,142	+0.07(+0.69%)
Apr 04, 2005	10.28	10.44	10.11	10.23	1,443,404	+0.10(+1.03%)
Apr 01, 2005	9.937	10.29	9.929	10.13	1,566,987	+0.38(+3.85%)
Mar 31, 2005	9.645	9.896	9.641	9.754	1,730,647	+0.21(+2.23%)
Mar 30, 2005	9.541	9.561	8.977	9.541	2,337,228	+0.00(+0.00%)
Mar 29, 2005	9.854	9.912	9.482	9.541	1,199,430	-0.35(-3.55%)
Mar 28, 2005	9.983	10.04	9.741	9.891	557,243	-0.09(-0.92%)
Mar 24, 2005	9.845	10.25	9.845	9.983	681,305	+0.14(+1.40%)
Mar 23, 2005	10.33	10.44	9.666	9.845	1,577,525	-0.51(-4.92%)
Mar 22, 2005	10.43	10.52	10.31	10.35	639,153	-0.07(-0.68%)
Mar 21, 2005	10.53	10.61	10.19	10.43	1,136,680	-0.14(-1.30%)
Mar 18, 2005	10.75	10.80	10.44	10.56	1,742,622	+0.37(+3.60%)
Mar 17, 2005	9.929	10.23	9.929	10.20	896,698	+0.27(+2.73%)
Mar 16, 2005	9.708	10.08	9.658	9.925	859,495	+0.09(+0.89%)
Mar 15, 2005	9.916	10.15	9.812	9.837	809,360	-0.10(-0.97%)
Mar 14, 2005	9.862	9.975	9.708	9.933	804,250	+0.07(+0.72%)
Mar 11, 2005	9.561	9.979	9.561	9.862	979,407	+0.27(+2.83%)
Mar 10, 2005	9.645	9.733	9.323	9.591	1,395,503	-0.30(-3.08%)
Mar 09, 2005	10.09	10.29	9.875	9.896	812,553	-0.20(-1.94%)
Mar 08, 2005	10.23	10.42	10.08	10.09	1,130,613	-0.20(-1.95%)
Mar 07, 2005	10.42	10.42	10.08	10.29	684,020	-0.13(-1.20%)
Mar 04, 2005	10.38	10.45	10.06	10.42	1,037,845	+0.10(+0.97%)
Mar 03, 2005	10.22	10.56	10.17	10.32	1,506,792	+0.10(+0.98%)
Mar 02, 2005	10.19	10.38	9.854	10.22	2,012,143	+0.20(+1.96%)
Mar 01, 2005	10.54	10.68	9.858	10.02	1,638,678	-0.52(-4.91%)
Feb 28, 2005	10.97	11.01	10.25	10.54	1,053,493	-0.12(-1.10%)
Feb 25, 2005	10.36	10.79	10.34	10.66	870,193	+0.31(+3.03%)
Feb 24, 2005	10.17	10.41	10.09	10.34	666,137	+0.21(+2.10%)
Feb 23, 2005	10.07	10.41	10.07	10.13	1,264,894	-0.04(-0.41%)
Feb 22, 2005	10.11	10.36	10.05	10.17	1,198,791	+0.15(+1.54%)
Feb 18, 2005	10.27	10.33	10.01	10.02	1,156,000	+0.06(+0.63%)
Feb 17, 2005	10.10	10.25	9.854	9.954	830,595	-0.17(-1.65%)
Feb 16, 2005	9.720	10.25	9.720	10.12	927,355	+0.40(+4.12%)
Feb 15, 2005	9.908	9.908	9.645	9.720	634,203	-0.18(-1.85%)
Feb 14, 2005	10.000	10.00	9.883	9.904	680,347	-0.07(-0.67%)
Feb 11, 2005	9.833	10.06	9.653	9.971	715,794	+0.18(+1.83%)
Feb 10, 2005	9.708	9.850	9.699	9.791	1,197,833	+0.12(+1.25%)
Feb 09, 2005	9.649	9.774	9.503	9.670	723,458	+0.02(+0.22%)
Feb 08, 2005	9.353	9.674	9.294	9.649	1,227,532	+0.30(+3.17%)
Feb 07, 2005	9.353	9.486	9.227	9.353	482,358	-0.03(-0.36%)
Feb 04, 2005	9.495	9.495	9.294	9.386	513,813	-0.10(-1.01%)
Feb 03, 2005	9.365	9.490	9.102	9.482	611,051	+0.12(+1.25%)
Feb 02, 2005	9.340	9.411	9.298	9.365	1,102,511	+0.03(+0.27%)

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.