Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.52	24.37	23.39	24.28	3,642,287	+0.77(+3.27%)
May 30, 2006	24.08	24.23	23.39	23.51	1,117,372	-0.26(-1.10%)
May 26, 2006	23.62	23.90	23.32	23.77	659,712	+0.30(+1.28%)
May 25, 2006	23.04	23.73	22.63	23.47	869,873	+0.67(+2.92%)
May 24, 2006	23.41	23.45	22.36	22.81	1,097,102	-0.51(-2.17%)
May 23, 2006	23.73	24.12	23.27	23.31	1,053,790	+0.16(+0.69%)
May 22, 2006	23.37	23.37	22.12	23.15	1,725,664	-0.45(-1.91%)
May 19, 2006	23.30	23.90	22.54	23.60	1,187,888	+0.30(+1.29%)
May 18, 2006	24.18	24.52	23.25	23.30	1,392,821	-0.87(-3.61%)
May 17, 2006	24.38	24.75	23.83	24.18	1,938,172	-0.23(-0.96%)
May 16, 2006	24.93	25.00	24.28	24.41	1,160,684	-0.21(-0.84%)
May 15, 2006	24.37	25.10	24.09	24.62	2,086,565	-0.93(-3.63%)
May 12, 2006	26.45	26.45	25.41	25.54	2,201,460	-0.91(-3.44%)
May 11, 2006	25.87	27.10	25.87	26.45	3,335,154	+0.86(+3.37%)
May 10, 2006	25.54	25.72	25.19	25.59	2,100,113	+0.05(+0.18%)
May 09, 2006	25.73	25.82	25.41	25.54	1,080,567	-0.19(-0.73%)
May 08, 2006	25.36	25.83	25.36	25.73	866,032	-0.14(-0.54%)
May 05, 2006	25.69	26.13	25.60	25.87	785,168	+0.18(+0.69%)
May 04, 2006	25.57	26.11	25.18	25.69	701,424	+0.12(+0.48%)
May 03, 2006	25.82	26.24	25.35	25.57	706,438	-0.44(-1.69%)
May 02, 2006	26.48	26.70	25.84	26.01	967,912	+0.34(+1.31%)
May 01, 2006	25.10	25.82	25.10	25.67	1,452,669	+0.81(+3.24%)
Apr 28, 2006	25.15	25.41	24.75	24.87	1,430,799	-0.65(-2.53%)
Apr 27, 2006	25.81	26.43	25.12	25.52	1,450,535	-0.92(-3.48%)
Apr 26, 2006	26.79	27.23	26.16	26.43	1,695,580	-0.49(-1.81%)
Apr 25, 2006	27.89	28.00	26.81	26.92	903,264	-0.65(-2.35%)
Apr 24, 2006	27.75	27.89	27.39	27.57	766,179	-0.36(-1.28%)
Apr 21, 2006	28.12	28.39	27.44	27.92	899,957	+0.33(+1.19%)
Apr 20, 2006	27.89	28.11	26.90	27.60	1,862,749	-0.42(-1.51%)
Apr 19, 2006	26.97	28.07	26.91	28.02	2,385,804	+1.05(+3.89%)
Apr 18, 2006	26.25	27.10	26.11	26.97	1,021,039	+0.92(+3.53%)
Apr 17, 2006	25.70	26.09	25.65	26.05	416,907	+0.63(+2.47%)
Apr 13, 2006	25.30	25.56	24.69	25.42	505,559	+0.12(+0.48%)
Apr 12, 2006	25.65	25.87	25.13	25.30	815,466	-0.34(-1.32%)
Apr 11, 2006	26.25	26.25	25.39	25.64	1,204,423	-0.50(-1.90%)
Apr 10, 2006	26.11	26.29	25.87	26.13	731,828	+0.75(+2.95%)
Apr 07, 2006	26.11	26.16	25.13	25.38	735,989	-0.72(-2.76%)
Apr 06, 2006	26.15	26.28	25.59	26.11	619,067	+0.15(+0.58%)
Apr 05, 2006	25.89	26.20	25.59	25.96	980,714	+0.16(+0.62%)
Apr 04, 2006	25.77	25.91	25.32	25.80	751,457	-0.01(-0.04%)
Apr 03, 2006	26.01	26.34	25.72	25.81	802,877	+0.21(+0.81%)
Mar 31, 2006	26.07	26.11	25.23	25.60	1,107,877	-0.75(-2.85%)
Mar 30, 2006	26.21	26.72	26.15	26.35	1,117,265	+0.25(+0.97%)
Mar 29, 2006	25.94	26.13	25.59	26.10	983,701	+0.23(+0.91%)
Mar 28, 2006	25.45	26.20	25.37	25.86	963,218	+0.64(+2.53%)
Mar 27, 2006	24.93	25.33	24.75	25.22	898,143	+0.30(+1.20%)
Mar 24, 2006	24.47	25.07	24.46	24.92	1,035,441	+0.38(+1.57%)
Mar 23, 2006	24.32	24.77	24.18	24.54	1,231,307	+0.59(+2.47%)
Mar 22, 2006	23.31	24.09	23.18	23.95	958,311	+0.60(+2.57%)
Mar 21, 2006	23.34	23.80	22.98	23.35	1,298,195	-0.16(-0.68%)
Mar 20, 2006	23.95	24.36	23.48	23.51	677,955	-0.67(-2.79%)
Mar 17, 2006	24.61	25.26	24.10	24.18	955,217	-0.28(-1.15%)
Mar 16, 2006	23.77	24.58	23.69	24.47	1,452,029	+0.68(+2.88%)
Mar 15, 2006	23.73	23.95	23.55	23.78	1,708,062	+0.06(+0.24%)
Mar 14, 2006	22.85	23.77	22.61	23.73	1,998,980	+0.94(+4.11%)
Mar 13, 2006	22.36	22.85	22.22	22.79	1,121,532	+0.82(+3.76%)
Mar 10, 2006	21.61	22.18	21.39	21.96	1,250,189	+0.23(+1.04%)
Mar 09, 2006	22.03	22.25	21.52	21.74	1,519,984	-0.13(-0.60%)
Mar 08, 2006	21.33	22.12	21.11	21.87	1,776,978	+0.22(+1.00%)
Mar 07, 2006	22.38	22.47	21.37	21.65	1,486,167	-0.87(-3.87%)
Mar 06, 2006	23.57	23.71	22.47	22.53	1,113,958	-1.37(-5.73%)
Mar 03, 2006	23.58	24.28	23.49	23.89	1,451,922	+0.29(+1.23%)
Mar 02, 2006	23.43	23.86	23.24	23.60	1,552,735	+0.26(+1.12%)
Mar 01, 2006	22.50	23.35	22.44	23.34	1,575,565	+0.91(+4.05%)
Feb 28, 2006	22.80	22.91	22.11	22.43	2,358,387	-0.37(-1.60%)
Feb 27, 2006	22.94	23.15	22.55	22.80	1,623,144	-0.48(-2.05%)
Feb 24, 2006	23.52	23.87	23.27	23.28	1,206,663	+0.28(+1.22%)
Feb 23, 2006	22.92	23.51	22.55	22.99	1,681,605	-0.33(-1.41%)
Feb 22, 2006	24.32	24.32	23.25	23.32	1,302,463	-1.00(-4.12%)
Feb 21, 2006	24.51	24.55	24.15	24.32	1,283,260	+0.80(+3.39%)
Feb 17, 2006	23.60	24.35	23.35	23.53	1,100,410	+0.11(+0.48%)
Feb 16, 2006	23.06	23.89	23.06	23.42	1,440,294	+0.68(+3.01%)
Feb 15, 2006	22.97	23.62	22.61	22.73	2,658,799	-0.02(-0.08%)
Feb 14, 2006	21.33	23.18	21.27	22.75	2,503,046	+0.90(+4.12%)
Feb 13, 2006	21.93	22.65	21.76	21.85	1,171,779	-0.67(-3.00%)
Feb 10, 2006	23.07	23.16	22.10	22.53	2,287,978	-0.48(-2.08%)
Feb 09, 2006	24.42	24.70	22.80	23.00	2,328,730	-1.38(-5.65%)
Feb 08, 2006	24.32	24.47	23.25	24.38	2,331,930	-0.10(-0.42%)
Feb 07, 2006	25.87	25.87	24.30	24.48	2,016,369	-1.94(-7.34%)
Feb 06, 2006	26.59	26.82	26.32	26.42	963,538	+0.27(+1.04%)
Feb 03, 2006	26.49	26.81	25.87	26.15	1,178,286	-0.34(-1.27%)
Feb 02, 2006	27.35	27.68	26.26	26.49	1,044,829	-0.86(-3.15%)
Feb 01, 2006	28.00	28.18	27.20	27.35	1,391,007	-0.65(-2.31%)
Jan 31, 2006	27.49	28.07	27.45	28.00	904,651	+0.56(+2.05%)
Jan 30, 2006	26.72	27.65	26.72	27.44	1,081,847	+0.84(+3.17%)
Jan 27, 2006	26.63	27.23	26.48	26.59	1,831,171	+0.59(+2.27%)
Jan 26, 2006	26.45	26.48	25.39	26.00	2,195,592	-0.48(-1.81%)
Jan 25, 2006	27.70	27.80	26.44	26.48	1,421,091	-0.61(-2.25%)
Jan 24, 2006	27.22	27.56	26.92	27.09	1,555,829	-0.12(-0.45%)
Jan 23, 2006	27.65	27.98	27.13	27.21	1,285,500	-0.44(-1.59%)
Jan 20, 2006	28.24	28.61	27.53	27.65	1,127,933	-0.26(-0.94%)
Jan 19, 2006	26.64	28.10	26.63	27.92	1,408,183	+1.09(+4.05%)
Jan 18, 2006	27.70	27.84	26.51	26.83	812,692	-0.70(-2.55%)
Jan 17, 2006	27.18	27.75	27.15	27.53	781,435	+0.62(+2.30%)
Jan 13, 2006	27.00	27.17	26.42	26.91	761,912	-0.05(-0.17%)
Jan 12, 2006	27.04	27.85	26.85	26.96	1,820,397	+0.01(+0.03%)
Jan 11, 2006	26.65	27.15	26.28	26.95	1,388,874	+0.39(+1.48%)
Jan 10, 2006	25.90	26.67	25.81	26.56	1,198,556	+0.66(+2.53%)
Jan 09, 2006	25.91	26.07	25.48	25.90	1,235,574	-0.07(-0.25%)
Jan 06, 2006	26.11	26.43	25.82	25.97	1,266,938	+0.23(+0.91%)
Jan 05, 2006	26.76	26.87	25.55	25.73	1,735,906	-0.99(-3.72%)
Jan 04, 2006	25.87	26.91	25.87	26.72	1,882,485	+0.89(+3.45%)
Jan 03, 2006	24.69	25.87	24.69	25.83	1,811,542	+1.14(+4.63%)
Dec 30, 2005	23.94	24.84	23.92	24.69	799,677	+0.39(+1.62%)
Dec 29, 2005	24.79	24.79	24.26	24.30	807,251	-0.49(-1.97%)
Dec 28, 2005	24.42	25.12	24.23	24.78	1,290,834	+0.50(+2.05%)
Dec 27, 2005	24.93	24.94	23.62	24.29	1,316,544	-0.80(-3.18%)
Dec 23, 2005	25.40	25.41	24.62	25.08	1,020,933	-0.41(-1.62%)
Dec 22, 2005	25.59	25.82	25.24	25.50	560,499	-0.37(-1.45%)
Dec 21, 2005	25.80	26.02	25.54	25.87	750,497	+0.10(+0.40%)
Dec 20, 2005	25.77	26.06	25.67	25.77	753,484	+0.11(+0.44%)
Dec 19, 2005	25.61	26.04	25.36	25.66	1,277,713	+0.06(+0.22%)
Dec 16, 2005	26.38	26.42	25.46	25.60	1,162,711	-0.66(-2.50%)
Dec 15, 2005	26.27	26.47	25.73	26.26	1,457,256	+0.00(+0.00%)
Dec 14, 2005	25.95	26.28	25.50	26.26	1,072,886	+0.29(+1.12%)
Dec 13, 2005	25.52	26.59	25.47	25.97	2,107,581	+0.82(+3.28%)
Dec 12, 2005	25.07	25.85	24.70	25.14	1,455,869	+0.08(+0.34%)
Dec 09, 2005	25.38	25.44	24.90	25.06	1,324,439	-0.56(-2.20%)
Dec 08, 2005	24.89	25.62	24.70	25.62	1,089,528	+0.97(+3.92%)
Dec 07, 2005	25.20	25.45	24.51	24.65	1,047,923	-0.09(-0.38%)
Dec 06, 2005	24.37	25.25	24.01	24.75	1,513,370	+0.28(+1.15%)
Dec 05, 2005	24.09	24.79	24.09	24.47	1,482,219	+8.63(+54.46%)
Dec 02, 2005	16.01	16.15	15.59	15.84	1,850,161	-0.18(-1.09%)
Dec 01, 2005	15.69	16.14	15.63	16.01	1,244,962	+0.50(+3.22%)
Nov 30, 2005	15.56	15.71	15.29	15.51	1,132,467	+0.23(+1.50%)
Nov 29, 2005	15.41	15.44	15.06	15.29	1,275,046	+0.30(+2.00%)
Nov 28, 2005	16.00	16.00	14.84	14.99	1,965,536	-1.02(-6.40%)
Nov 25, 2005	15.87	16.14	15.80	16.01	392,851	+0.16(+1.00%)
Nov 23, 2005	15.94	16.05	15.71	15.85	1,655,255	-0.09(-0.57%)
Nov 22, 2005	15.65	16.16	15.62	15.94	1,755,268	+0.39(+2.49%)
Nov 21, 2005	15.29	15.62	15.23	15.56	1,311,530	+0.39(+2.58%)
Nov 18, 2005	15.11	15.18	14.74	15.16	958,684	+0.10(+0.66%)
Nov 17, 2005	15.31	15.42	14.89	15.06	1,885,205	-0.09(-0.58%)
Nov 16, 2005	14.45	15.32	14.42	15.15	1,739,906	+0.73(+5.09%)
Nov 15, 2005	14.37	14.79	14.23	14.42	1,928,251	+0.05(+0.35%)
Nov 14, 2005	14.50	14.64	14.12	14.37	1,043,015	+0.28(+2.01%)
Nov 11, 2005	13.79	14.31	13.79	14.09	1,724,864	+0.24(+1.75%)
Nov 10, 2005	14.54	14.56	13.66	13.84	2,354,706	-0.94(-6.34%)
Nov 09, 2005	14.69	15.32	14.47	14.78	1,429,306	+0.10(+0.65%)
Nov 08, 2005	14.56	15.04	14.43	14.69	1,335,694	+0.10(+0.71%)
Nov 07, 2005	14.79	14.79	14.32	14.58	1,363,217	-0.21(-1.44%)
Nov 04, 2005	15.54	15.56	14.62	14.79	1,825,517	-0.70(-4.52%)
Nov 03, 2005	15.26	15.67	15.14	15.49	1,248,162	+0.37(+2.45%)
Nov 02, 2005	14.85	15.24	14.69	15.12	1,986,818	+0.29(+1.94%)
Nov 01, 2005	14.91	14.99	14.48	14.84	1,167,032	-0.03(-0.22%)
Oct 31, 2005	14.47	15.00	14.41	14.87	1,765,830	+0.50(+3.51%)
Oct 28, 2005	14.27	14.56	13.76	14.36	2,398,552	+0.12(+0.82%)
Oct 27, 2005	15.00	15.01	14.17	14.25	2,177,563	-0.32(-2.23%)
Oct 26, 2005	14.56	15.13	14.17	14.57	1,679,098	+0.02(+0.14%)
Oct 25, 2005	14.20	14.65	14.16	14.55	2,342,065	+0.41(+2.89%)
Oct 24, 2005	13.45	14.16	13.23	14.14	1,247,362	+0.70(+5.17%)
Oct 21, 2005	13.06	13.84	13.00	13.45	1,349,935	+0.28(+2.15%)
Oct 20, 2005	13.96	14.09	12.94	13.16	2,086,031	-0.96(-6.81%)
Oct 19, 2005	13.79	14.13	13.30	14.13	1,635,733	+0.32(+2.29%)
Oct 18, 2005	14.48	14.56	13.80	13.81	1,942,173	-0.85(-5.82%)
Oct 17, 2005	14.79	14.89	14.39	14.66	1,370,418	+0.50(+3.53%)
Oct 14, 2005	13.64	14.24	13.45	14.16	2,652,185	+0.31(+2.22%)
Oct 13, 2005	14.48	14.49	13.13	13.86	2,289,738	-0.72(-4.97%)
Oct 12, 2005	14.75	14.81	14.29	14.58	1,587,246	-0.17(-1.19%)
Oct 11, 2005	14.27	14.96	14.12	14.76	2,363,348	+0.77(+5.48%)
Oct 10, 2005	14.65	14.65	13.91	13.99	2,727,715	-0.66(-4.52%)
Oct 07, 2005	14.71	15.01	14.41	14.65	2,578,255	+0.07(+0.49%)
Oct 06, 2005	15.10	15.36	14.36	14.58	3,879,705	-0.95(-6.09%)
Oct 05, 2005	16.71	16.91	15.42	15.53	3,132,728	-1.25(-7.47%)
Oct 04, 2005	16.87	17.08	16.78	16.78	4,186,945	+0.17(+1.03%)
Oct 03, 2005	16.09	16.62	16.09	16.61	2,240,131	+0.52(+3.26%)
Sep 30, 2005	16.15	16.27	15.89	16.09	1,507,876	-0.17(-1.03%)
Sep 29, 2005	16.44	16.46	16.04	16.25	2,627,062	-0.05(-0.28%)
Sep 28, 2005	16.01	16.36	15.81	16.30	2,190,205	+0.35(+2.22%)
Sep 27, 2005	15.35	15.98	15.13	15.94	1,904,088	+0.49(+3.15%)
Sep 26, 2005	14.58	15.56	14.56	15.46	2,143,639	+0.80(+5.46%)
Sep 23, 2005	14.66	15.02	14.48	14.66	1,764,709	-0.37(-2.44%)
Sep 22, 2005	15.42	15.66	14.64	15.02	1,631,892	-0.15(-0.99%)
Sep 21, 2005	15.52	15.73	15.17	15.17	1,366,258	+0.12(+0.77%)
Sep 20, 2005	15.14	15.28	14.86	15.06	905,718	-0.22(-1.45%)
Sep 19, 2005	15.28	15.37	14.62	15.28	2,071,149	+0.86(+5.98%)
Sep 16, 2005	14.54	14.69	14.26	14.41	1,288,007	-0.10(-0.72%)
Sep 15, 2005	14.58	14.69	14.39	14.52	1,179,513	+0.07(+0.49%)
Sep 14, 2005	14.54	14.62	14.30	14.45	1,658,936	+0.01(+0.09%)
Sep 13, 2005	14.54	14.61	14.36	14.44	1,015,972	-0.14(-0.94%)
Sep 12, 2005	14.83	14.83	14.44	14.57	1,270,725	-0.36(-2.40%)
Sep 09, 2005	14.66	14.96	14.62	14.93	1,318,251	+0.35(+2.43%)
Sep 08, 2005	14.66	14.79	14.44	14.58	980,767	+0.02(+0.11%)
Sep 07, 2005	14.46	14.71	14.33	14.56	767,940	+0.14(+0.98%)
Sep 06, 2005	14.53	14.76	14.21	14.42	962,685	-0.10(-0.72%)
Sep 02, 2005	14.87	14.89	14.33	14.52	820,746	-0.47(-3.11%)
Sep 01, 2005	14.99	15.00	14.66	14.99	1,105,584	+0.48(+3.30%)
Aug 31, 2005	14.26	14.87	14.11	14.51	1,953,054	+0.26(+1.81%)
Aug 30, 2005	13.79	14.50	13.78	14.25	1,694,940	+0.55(+3.98%)
Aug 29, 2005	13.75	13.89	13.37	13.71	1,298,729	+0.35(+2.65%)
Aug 26, 2005	13.69	13.75	13.27	13.35	620,880	-0.34(-2.49%)
Aug 25, 2005	13.63	13.75	13.54	13.69	396,691	+0.01(+0.09%)
Aug 24, 2005	13.42	13.73	13.40	13.68	1,080,620	+0.37(+2.75%)
Aug 23, 2005	13.27	13.49	13.08	13.31	595,277	+0.05(+0.41%)
Aug 22, 2005	13.33	13.46	13.10	13.26	603,758	+0.12(+0.89%)
Aug 19, 2005	12.91	13.44	12.91	13.14	831,948	+0.36(+2.84%)
Aug 18, 2005	12.54	12.91	12.50	12.78	1,086,701	-0.09(-0.68%)
Aug 17, 2005	13.41	13.76	12.78	12.87	1,211,837	-0.60(-4.45%)
Aug 16, 2005	13.81	14.02	13.43	13.47	1,124,146	-0.38(-2.77%)
Aug 15, 2005	14.28	14.28	13.68	13.85	1,161,431	-0.42(-2.98%)
Aug 12, 2005	14.32	14.39	14.02	14.28	976,927	-0.04(-0.29%)
Aug 11, 2005	14.08	14.32	14.04	14.32	2,020,263	+0.36(+2.60%)
Aug 10, 2005	13.16	13.96	13.16	13.96	1,611,570	+0.81(+6.15%)
Aug 09, 2005	13.41	13.51	12.99	13.15	1,609,969	-0.12(-0.88%)
Aug 08, 2005	13.07	13.54	13.07	13.27	1,031,014	+0.33(+2.58%)
Aug 05, 2005	13.15	13.24	12.76	12.93	622,001	-0.18(-1.40%)
Aug 04, 2005	12.86	13.33	12.86	13.12	897,076	+0.26(+2.01%)
Aug 03, 2005	13.06	13.23	12.82	12.86	907,638	-0.16(-1.25%)
Aug 02, 2005	12.77	13.02	12.62	13.02	1,295,848	+0.25(+1.96%)
Aug 01, 2005	12.82	12.98	12.77	12.77	1,009,411	+0.05(+0.36%)
Jul 29, 2005	12.77	12.89	12.67	12.72	727,934	-0.03(-0.20%)
Jul 28, 2005	12.94	12.99	12.54	12.75	869,393	-0.06(-0.49%)
Jul 27, 2005	12.83	12.85	12.56	12.81	791,623	+0.03(+0.20%)
Jul 26, 2005	12.90	12.91	12.63	12.79	548,711	-0.01(-0.10%)
Jul 25, 2005	12.88	13.03	12.66	12.80	709,052	-0.08(-0.58%)
Jul 22, 2005	12.53	12.90	12.53	12.87	1,111,504	+0.43(+3.48%)
Jul 21, 2005	12.63	12.65	12.33	12.44	940,602	-0.20(-1.58%)
Jul 20, 2005	12.66	12.84	12.37	12.64	851,790	+0.02(+0.16%)
Jul 19, 2005	12.27	12.63	12.13	12.62	1,037,575	+0.35(+2.89%)
Jul 18, 2005	12.42	12.47	12.18	12.27	785,382	-0.31(-2.45%)
Jul 15, 2005	12.85	12.91	12.47	12.57	1,357,616	-0.22(-1.73%)
Jul 14, 2005	13.28	13.28	12.50	12.79	4,514,348	+0.09(+0.69%)
Jul 13, 2005	12.74	12.81	12.60	12.71	1,740,706	+0.07(+0.56%)
Jul 12, 2005	12.48	12.70	12.41	12.64	2,167,002	+0.24(+1.95%)
Jul 11, 2005	12.20	12.39	12.04	12.39	916,119	+0.14(+1.12%)
Jul 08, 2005	12.29	12.42	12.06	12.26	1,195,035	+0.08(+0.62%)
Jul 07, 2005	11.89	12.18	11.85	12.18	1,152,470	+0.17(+1.46%)
Jul 06, 2005	12.31	12.37	11.83	12.01	1,018,692	-0.10(-0.86%)
Jul 05, 2005	11.96	12.22	11.94	12.11	1,324,332	+0.23(+1.93%)
Jul 01, 2005	11.29	11.88	11.25	11.88	2,213,408	+0.67(+6.02%)
Jun 30, 2005	11.32	11.49	11.17	11.21	1,754,948	-0.11(-0.96%)
Jun 29, 2005	11.42	11.44	11.17	11.32	1,134,067	-0.12(-1.09%)
Jun 28, 2005	11.62	11.64	11.33	11.44	1,485,313	-0.13(-1.15%)
Jun 27, 2005	11.25	11.60	11.23	11.57	2,177,563	+0.35(+3.16%)
Jun 24, 2005	10.95	11.25	10.75	11.22	5,732,907	+0.29(+2.63%)
Jun 23, 2005	11.09	11.24	10.93	10.93	929,721	-0.11(-1.02%)
Jun 22, 2005	10.83	11.04	10.76	11.04	1,614,610	+0.25(+2.35%)
Jun 21, 2005	11.04	11.10	10.78	10.79	870,353	-0.25(-2.26%)
Jun 20, 2005	11.08	11.17	10.93	11.04	1,052,457	-0.04(-0.38%)
Jun 17, 2005	11.03	11.22	10.92	11.08	1,198,236	+0.15(+1.37%)
Jun 16, 2005	10.92	11.01	10.84	10.93	1,221,119	+0.03(+0.31%)
Jun 15, 2005	10.74	10.91	10.72	10.90	3,216,419	+0.18(+1.63%)
Jun 14, 2005	10.72	10.75	10.62	10.72	1,472,351	+0.04(+0.35%)
Jun 13, 2005	10.64	10.75	10.54	10.69	1,554,122	+0.06(+0.59%)
Jun 10, 2005	10.38	10.74	10.37	10.62	3,005,991	+0.23(+2.25%)
Jun 09, 2005	10.48	10.73	10.32	10.39	7,008,593	+0.07(+0.69%)
Jun 08, 2005	10.17	10.47	10.14	10.32	1,166,552	+0.11(+1.06%)
Jun 07, 2005	10.38	10.48	10.13	10.21	889,395	-0.12(-1.17%)
Jun 06, 2005	10.39	10.55	10.25	10.33	1,480,512	-0.09(-0.84%)
Jun 03, 2005	10.28	10.54	10.26	10.42	1,083,021	+0.17(+1.67%)
Jun 02, 2005	10.22	10.34	10.13	10.25	1,044,296	+0.03(+0.24%)

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.