Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.36	13.36	11.83	11.92	6,276,992	-0.95(-7.42%)
Jul 30, 2007	12.67	13.17	12.53	12.87	3,170,840	+0.37(+2.93%)
Jul 27, 2007	12.47	12.87	12.44	12.51	4,659,884	-0.08(-0.61%)
Jul 26, 2007	13.58	13.63	12.26	12.59	8,477,776	-1.30(-9.37%)
Jul 25, 2007	14.02	14.22	13.69	13.89	2,470,888	-0.09(-0.62%)
Jul 24, 2007	14.15	14.33	13.86	13.97	2,612,921	-0.30(-2.09%)
Jul 23, 2007	14.32	14.35	14.10	14.27	2,295,250	+0.07(+0.48%)
Jul 20, 2007	14.44	14.47	14.09	14.21	2,964,800	-0.26(-1.80%)
Jul 19, 2007	14.83	14.95	14.45	14.47	2,890,946	-0.28(-1.90%)
Jul 18, 2007	14.92	14.92	14.41	14.75	2,058,310	-0.26(-1.74%)
Jul 17, 2007	14.84	15.11	14.71	15.01	2,137,199	+0.22(+1.50%)
Jul 16, 2007	14.78	15.00	14.70	14.78	1,689,357	-0.20(-1.35%)
Jul 13, 2007	15.32	15.41	14.95	14.99	2,111,863	-0.35(-2.26%)
Jul 12, 2007	14.82	15.34	14.74	15.33	1,585,780	+0.51(+3.45%)
Jul 11, 2007	14.95	15.07	14.55	14.82	3,538,919	-0.16(-1.09%)
Jul 10, 2007	15.42	15.46	14.99	14.99	3,036,357	-0.50(-3.24%)
Jul 09, 2007	15.38	15.49	15.27	15.49	1,673,090	+0.09(+0.56%)
Jul 06, 2007	15.37	15.44	15.21	15.40	1,680,742	+0.06(+0.38%)
Jul 05, 2007	15.36	15.39	15.14	15.34	1,763,013	-0.26(-1.67%)
Jul 03, 2007	15.57	15.71	15.48	15.60	930,542	+0.03(+0.19%)
Jul 02, 2007	15.23	15.61	15.21	15.57	3,301,360	+0.39(+2.54%)
Jun 29, 2007	15.14	15.37	15.04	15.19	2,763,016	+0.00(+0.00%)
Jun 28, 2007	15.03	15.28	14.77	15.19	2,735,009	+0.30(+2.01%)
Jun 27, 2007	14.19	14.95	14.09	14.89	4,187,131	+0.65(+4.54%)
Jun 26, 2007	14.41	14.58	14.19	14.24	2,634,696	-0.12(-0.81%)
Jun 25, 2007	14.14	14.60	14.14	14.36	3,573,854	+0.21(+1.50%)
Jun 22, 2007	14.27	14.31	14.03	14.15	2,106,087	-0.16(-1.15%)
Jun 21, 2007	13.76	14.33	13.69	14.31	1,946,262	+0.48(+3.49%)
Jun 20, 2007	14.35	14.35	13.83	13.83	2,456,405	-0.45(-3.17%)
Jun 19, 2007	14.35	14.37	13.98	14.28	2,304,183	-0.15(-1.07%)
Jun 18, 2007	14.46	14.48	14.25	14.44	1,595,123	-0.01(-0.07%)
Jun 15, 2007	14.47	14.54	14.39	14.45	3,444,609	+0.12(+0.81%)
Jun 14, 2007	13.84	14.37	13.82	14.33	2,208,888	+0.49(+3.55%)
Jun 13, 2007	13.73	13.92	13.58	13.84	1,761,345	+0.27(+1.99%)
Jun 12, 2007	13.54	13.79	13.39	13.57	2,518,933	+0.02(+0.14%)
Jun 11, 2007	13.54	13.71	13.34	13.55	1,614,945	-0.02(-0.14%)
Jun 08, 2007	13.36	13.60	13.13	13.57	2,026,367	+0.20(+1.52%)
Jun 07, 2007	13.71	13.75	13.33	13.37	2,860,218	-0.39(-2.80%)
Jun 06, 2007	13.79	14.13	13.63	13.75	2,141,122	-0.09(-0.63%)
Jun 05, 2007	13.69	13.97	13.55	13.84	2,675,317	+0.03(+0.21%)
Jun 04, 2007	13.89	13.94	13.67	13.81	1,846,975	-0.14(-1.04%)
Jun 01, 2007	13.82	14.03	13.75	13.95	2,589,604	+0.24(+1.76%)
May 31, 2007	13.76	13.93	13.63	13.71	2,073,198	-0.04(-0.28%)
May 30, 2007	13.67	13.78	13.41	13.75	2,685,111	-0.07(-0.49%)
May 29, 2007	13.53	13.95	13.52	13.82	1,653,159	+0.24(+1.78%)
May 25, 2007	13.54	13.69	13.44	13.58	1,172,910	+0.10(+0.72%)
May 24, 2007	13.61	13.92	13.40	13.48	2,644,837	-0.19(-1.41%)
May 23, 2007	13.84	13.98	13.66	13.67	1,783,948	-0.11(-0.77%)
May 22, 2007	13.62	13.80	13.58	13.78	2,152,492	+0.17(+1.28%)
May 21, 2007	13.37	13.83	13.36	13.61	1,942,117	+0.14(+1.07%)
May 18, 2007	13.46	13.56	13.29	13.46	2,113,664	+0.06(+0.43%)
May 17, 2007	13.37	13.48	13.20	13.40	1,526,878	-0.01(-0.07%)
May 16, 2007	13.28	13.50	13.01	13.41	3,141,085	+0.10(+0.72%)
May 15, 2007	13.40	13.66	13.27	13.32	2,614,476	-0.07(-0.50%)
May 14, 2007	13.56	13.68	13.38	13.39	2,397,866	-0.31(-2.25%)
May 11, 2007	13.37	13.73	13.34	13.69	2,782,874	+0.39(+2.90%)
May 10, 2007	13.66	13.67	13.25	13.31	3,895,798	-0.35(-2.54%)
May 09, 2007	13.28	13.70	13.08	13.66	3,531,296	+0.33(+2.46%)
May 08, 2007	13.03	13.40	12.77	13.33	3,422,837	+0.20(+1.54%)
May 07, 2007	13.15	13.30	13.01	13.13	2,442,480	-0.07(-0.51%)
May 04, 2007	13.37	13.41	13.00	13.19	3,209,387	-0.07(-0.51%)
May 03, 2007	13.21	13.41	13.03	13.26	3,995,470	+0.02(+0.15%)
May 02, 2007	13.22	13.48	12.73	13.24	5,556,365	-0.01(-0.05%)
May 01, 2007	13.50	13.67	13.19	13.25	3,935,676	-0.24(-1.80%)
Apr 30, 2007	14.06	14.09	13.45	13.49	3,947,541	-0.61(-4.31%)
Apr 27, 2007	14.01	14.19	13.94	14.10	2,712,880	+0.00(+0.00%)
Apr 26, 2007	13.98	14.10	13.74	14.10	3,214,988	+0.07(+0.48%)
Apr 25, 2007	13.76	14.08	13.65	14.03	4,157,706	+0.37(+2.68%)
Apr 24, 2007	13.62	13.95	13.50	13.67	6,621,284	+0.08(+0.57%)
Apr 23, 2007	13.36	13.61	13.33	13.59	3,059,069	+0.26(+1.95%)
Apr 20, 2007	13.42	13.55	13.22	13.33	2,600,161	+0.05(+0.36%)
Apr 19, 2007	12.91	13.44	12.89	13.28	4,643,663	+0.13(+0.95%)
Apr 18, 2007	13.00	13.32	12.68	13.15	5,276,234	+0.03(+0.22%)
Apr 17, 2007	13.64	13.64	12.95	13.13	5,469,142	-0.49(-3.61%)
Apr 16, 2007	13.43	13.63	13.38	13.62	2,648,185	+0.26(+1.95%)
Apr 13, 2007	13.44	13.44	12.76	13.36	5,056,634	-0.09(-0.65%)
Apr 12, 2007	13.44	13.55	13.24	13.44	4,947,752	-0.09(-0.64%)
Apr 11, 2007	13.36	13.79	13.32	13.53	5,054,521	+0.12(+0.86%)
Apr 10, 2007	13.09	13.45	13.02	13.41	2,717,546	-0.04(-0.29%)
Apr 09, 2007	13.57	13.58	13.19	13.45	2,579,393	-0.13(-0.92%)
Apr 05, 2007	13.21	13.73	13.21	13.58	3,388,503	+0.32(+2.40%)
Apr 04, 2007	13.05	13.31	12.95	13.26	3,604,905	+0.19(+1.48%)
Apr 03, 2007	12.51	13.15	12.47	13.07	5,613,998	+0.70(+5.69%)
Apr 02, 2007	12.53	12.54	12.22	12.36	3,940,859	+0.33(+2.72%)
Mar 30, 2007	11.79	12.05	11.74	12.04	3,918,256	+0.30(+2.55%)
Mar 29, 2007	12.16	12.21	11.34	11.74	4,690,761	-0.32(-2.64%)
Mar 28, 2007	12.19	12.26	12.02	12.05	3,559,759	-0.16(-1.34%)
Mar 27, 2007	12.53	12.54	12.21	12.22	2,779,403	-0.30(-2.39%)
Mar 26, 2007	12.38	12.55	12.20	12.52	2,724,375	+0.13(+1.01%)
Mar 23, 2007	12.21	12.43	12.12	12.39	2,558,486	+0.14(+1.10%)
Mar 22, 2007	12.20	12.32	11.93	12.26	4,072,888	+0.09(+0.71%)
Mar 21, 2007	11.66	12.20	11.61	12.17	4,274,734	+0.53(+4.56%)
Mar 20, 2007	11.41	11.67	11.31	11.64	3,247,625	+0.16(+1.43%)
Mar 19, 2007	11.39	11.51	11.29	11.48	2,297,908	+0.16(+1.45%)
Mar 16, 2007	11.42	11.57	11.23	11.31	2,321,467	-0.12(-1.01%)
Mar 15, 2007	11.26	11.44	11.26	11.43	1,925,429	+0.14(+1.20%)
Mar 14, 2007	11.09	11.36	10.94	11.29	2,558,036	+0.15(+1.39%)
Mar 13, 2007	11.59	11.66	11.13	11.14	2,891,479	-0.45(-3.91%)
Mar 12, 2007	11.57	11.77	11.46	11.59	2,834,088	+0.02(+0.17%)
Mar 09, 2007	11.61	11.72	11.35	11.57	2,229,875	+0.03(+0.25%)
Mar 08, 2007	11.39	11.70	11.28	11.54	3,273,270	+0.33(+2.92%)
Mar 07, 2007	11.33	11.42	11.17	11.22	2,943,504	-0.13(-1.19%)
Mar 06, 2007	11.14	11.50	11.04	11.35	3,578,129	+0.63(+5.84%)
Mar 05, 2007	10.73	11.15	10.69	10.72	4,312,557	-0.19(-1.77%)
Mar 02, 2007	11.30	11.41	10.91	10.92	3,181,676	-0.46(-4.07%)
Mar 01, 2007	10.90	11.59	10.71	11.38	5,010,668	+0.26(+2.34%)
Feb 28, 2007	10.78	11.18	10.42	11.12	3,138,703	+0.43(+4.06%)
Feb 27, 2007	11.13	11.19	10.69	10.69	3,697,260	-0.92(-7.90%)
Feb 26, 2007	11.69	11.72	11.53	11.60	2,775,189	-0.02(-0.17%)
Feb 23, 2007	11.67	11.71	11.53	11.62	2,960,591	-0.02(-0.17%)
Feb 22, 2007	11.57	11.72	11.40	11.64	2,461,065	+0.08(+0.67%)
Feb 21, 2007	11.50	11.57	11.31	11.56	1,621,621	-0.01(-0.08%)
Feb 20, 2007	11.33	11.57	11.18	11.57	2,555,084	+0.17(+1.52%)
Feb 16, 2007	11.42	11.42	11.23	11.40	1,764,442	-0.02(-0.17%)
Feb 15, 2007	11.29	11.51	11.28	11.42	2,578,226	+0.08(+0.68%)
Feb 14, 2007	11.00	11.55	10.92	11.34	4,747,243	+0.39(+3.52%)
Feb 13, 2007	10.68	11.01	10.63	10.96	2,377,796	+0.35(+3.27%)
Feb 12, 2007	10.81	10.89	10.59	10.61	4,917,853	-0.16(-1.52%)
Feb 09, 2007	10.83	11.09	10.55	10.77	3,957,573	-0.06(-0.53%)
Feb 08, 2007	11.35	11.38	10.32	10.83	9,140,140	-0.70(-6.10%)
Feb 07, 2007	11.04	11.61	10.99	11.53	6,831,512	+0.61(+5.56%)
Feb 06, 2007	11.23	11.23	10.66	10.93	4,413,511	-0.11(-0.96%)
Feb 05, 2007	10.62	11.17	10.61	11.03	4,466,306	+0.38(+3.53%)
Feb 02, 2007	10.44	10.78	10.25	10.66	3,323,782	+0.21(+2.03%)
Feb 01, 2007	10.22	10.49	10.21	10.44	2,055,829	+0.29(+2.85%)
Jan 31, 2007	10.15	10.24	10.01	10.15	2,724,472	-0.05(-0.47%)
Jan 30, 2007	10.15	10.27	10.08	10.20	1,472,002	+0.05(+0.47%)
Jan 29, 2007	10.15	10.25	10.03	10.15	2,982,052	-0.03(-0.28%)
Jan 26, 2007	10.08	10.32	9.904	10.18	2,439,542	+0.12(+1.15%)
Jan 25, 2007	10.22	10.52	9.933	10.07	2,654,055	-0.10(-0.95%)
Jan 24, 2007	9.885	10.26	9.856	10.16	2,639,880	+0.32(+3.23%)
Jan 23, 2007	9.875	10.11	9.740	9.846	1,728,627	-0.06(-0.58%)
Jan 22, 2007	9.991	10.11	9.788	9.904	2,282,120	-0.02(-0.19%)
Jan 19, 2007	9.943	10.13	9.769	9.923	2,516,366	-0.05(-0.48%)
Jan 18, 2007	10.38	10.38	9.817	9.972	4,308,671	-0.43(-4.17%)
Jan 17, 2007	10.72	10.77	10.39	10.41	3,479,539	-0.39(-3.58%)
Jan 16, 2007	10.87	10.99	10.70	10.79	2,672,259	-0.09(-0.80%)
Jan 12, 2007	10.90	10.97	10.70	10.88	3,637,999	-0.02(-0.18%)
Jan 11, 2007	10.32	11.57	10.15	10.90	12,307,834	+0.68(+6.60%)
Jan 10, 2007	9.981	10.22	9.885	10.22	3,059,288	+0.17(+1.73%)
Jan 09, 2007	9.837	10.13	9.731	10.05	3,031,581	+0.19(+1.96%)
Jan 08, 2007	9.480	9.923	9.403	9.856	3,477,877	+0.40(+4.18%)
Jan 05, 2007	9.576	9.596	9.248	9.461	3,167,179	-0.16(-1.70%)
Jan 04, 2007	9.547	9.673	9.374	9.624	2,303,616	+0.09(+0.91%)
Jan 03, 2007	9.046	9.711	9.046	9.538	4,205,370	+0.53(+5.89%)
Dec 29, 2006	9.219	9.326	8.959	9.007	1,479,715	-0.17(-1.89%)
Dec 28, 2006	9.162	9.297	9.162	9.181	827,372	-0.04(-0.42%)
Dec 27, 2006	9.200	9.306	9.133	9.219	754,320	+0.10(+1.06%)
Dec 26, 2006	8.969	9.191	8.969	9.123	946,130	+0.09(+0.96%)
Dec 22, 2006	9.046	9.191	8.988	9.036	884,344	-0.02(-0.21%)
Dec 21, 2006	9.451	9.489	8.978	9.056	1,813,011	-0.37(-3.89%)
Dec 20, 2006	9.383	9.576	9.335	9.422	1,434,462	+0.03(+0.31%)
Dec 19, 2006	9.239	9.538	8.959	9.393	3,167,944	+0.14(+1.56%)
Dec 18, 2006	9.499	9.653	9.209	9.248	2,125,837	-0.23(-2.44%)
Dec 15, 2006	9.509	9.615	9.451	9.480	2,573,062	+0.02(+0.20%)
Dec 14, 2006	9.162	9.547	9.162	9.461	2,987,021	+0.29(+3.15%)
Dec 13, 2006	9.480	9.538	9.104	9.171	3,418,269	-0.20(-2.16%)
Dec 12, 2006	9.586	9.721	9.229	9.374	4,399,837	-0.27(-2.80%)
Dec 11, 2006	9.933	9.981	9.557	9.644	3,259,491	-0.32(-3.19%)
Dec 08, 2006	9.895	10.03	9.586	9.962	4,196,150	+0.02(+0.19%)
Dec 07, 2006	10.11	10.30	9.827	9.943	3,753,560	-0.12(-1.15%)
Dec 06, 2006	9.837	10.11	9.788	10.06	2,649,183	+0.22(+2.25%)
Dec 05, 2006	9.798	10.03	9.721	9.837	3,189,346	+0.10(+0.99%)
Dec 04, 2006	9.518	9.875	9.461	9.740	3,717,299	+0.22(+2.33%)
Dec 01, 2006	9.914	9.914	9.113	9.518	6,944,098	-0.35(-3.52%)
Nov 30, 2006	9.644	10.13	9.644	9.866	4,894,354	+0.14(+1.49%)
Nov 29, 2006	9.895	10.12	9.596	9.721	5,033,200	-0.03(-0.30%)
Nov 28, 2006	9.499	9.788	9.432	9.750	5,555,693	+0.14(+1.51%)
Nov 27, 2006	9.972	10.08	9.441	9.605	4,869,334	-0.36(-3.58%)
Nov 24, 2006	9.470	10.00	9.441	9.962	2,011,934	+0.42(+4.45%)
Nov 22, 2006	9.480	9.567	9.403	9.538	1,572,326	+0.04(+0.41%)
Nov 21, 2006	9.509	9.567	9.306	9.499	3,045,380	-0.07(-0.71%)
Nov 20, 2006	9.326	9.576	9.115	9.567	3,607,546	+0.24(+2.59%)
Nov 17, 2006	9.326	9.374	9.094	9.326	4,158,686	-0.02(-0.21%)
Nov 16, 2006	9.046	9.383	9.017	9.345	7,779,879	+0.34(+3.75%)
Nov 15, 2006	8.920	9.345	8.901	9.007	5,985,670	+0.13(+1.41%)
Nov 14, 2006	8.564	8.940	8.429	8.882	5,413,827	+0.35(+4.07%)
Nov 13, 2006	8.168	8.650	8.139	8.535	5,483,240	+0.33(+4.00%)
Nov 10, 2006	7.985	8.245	7.879	8.207	4,152,018	+0.17(+2.16%)
Nov 09, 2006	8.004	8.380	7.956	8.033	16,756,711	+0.81(+11.22%)
Nov 08, 2006	7.040	7.320	6.963	7.223	8,057,428	+0.23(+3.31%)
Nov 07, 2006	6.847	7.030	6.809	6.992	3,904,653	+0.17(+2.55%)
Nov 06, 2006	6.529	6.828	6.519	6.818	2,210,252	+0.33(+5.05%)
Nov 03, 2006	6.461	6.510	6.403	6.490	1,726,790	+0.05(+0.75%)
Nov 02, 2006	6.346	6.490	6.297	6.442	2,829,251	-0.02(-0.30%)
Nov 01, 2006	6.702	6.751	6.442	6.461	1,885,168	-0.20(-3.04%)
Oct 31, 2006	6.577	6.760	6.567	6.664	2,019,086	+0.11(+1.62%)
Oct 30, 2006	6.481	6.741	6.288	6.558	4,112,700	+0.06(+0.89%)
Oct 27, 2006	6.587	6.645	6.413	6.500	2,690,553	-0.09(-1.32%)
Oct 26, 2006	6.519	6.693	6.403	6.587	2,568,138	+0.13(+1.94%)
Oct 25, 2006	6.432	6.673	6.413	6.461	2,207,289	+0.01(+0.15%)
Oct 24, 2006	6.587	6.664	6.393	6.452	2,183,698	-0.14(-2.05%)
Oct 23, 2006	6.654	6.722	6.432	6.587	2,612,847	-0.07(-1.01%)
Oct 20, 2006	6.866	6.915	6.606	6.654	2,328,673	-0.19(-2.82%)
Oct 19, 2006	6.847	7.032	6.693	6.847	3,292,110	-0.02(-0.28%)
Oct 18, 2006	7.127	7.127	6.789	6.866	5,462,641	-0.24(-3.39%)
Oct 17, 2006	6.944	7.136	6.789	7.107	3,436,275	+0.11(+1.52%)
Oct 16, 2006	7.079	7.079	6.944	7.001	2,373,849	+0.00(+0.00%)
Oct 13, 2006	6.939	7.040	6.847	7.001	3,595,122	+0.13(+1.82%)
Oct 12, 2006	6.895	7.136	6.673	6.876	8,140,907	+0.26(+3.94%)
Oct 11, 2006	6.461	6.799	6.365	6.616	6,156,462	+0.14(+2.24%)
Oct 10, 2006	6.510	6.548	6.336	6.471	5,794,088	-0.05(-0.74%)
Oct 09, 2006	6.394	6.625	6.172	6.519	21,298,524	+1.65(+33.86%)
Oct 06, 2006	5.208	5.208	4.745	4.870	9,179,754	-0.60(-10.93%)
Oct 05, 2006	5.401	5.507	5.333	5.468	3,069,772	+0.12(+2.16%)
Oct 04, 2006	5.130	5.381	5.073	5.352	4,088,069	+0.24(+4.72%)
Oct 03, 2006	4.967	5.150	4.783	5.111	4,577,060	+0.14(+2.71%)
Oct 02, 2006	5.034	5.130	4.947	4.976	2,726,020	+0.01(+0.19%)
Sep 29, 2006	5.319	5.319	4.938	4.967	5,921,670	-0.33(-6.19%)
Sep 28, 2006	4.832	5.372	4.658	5.294	16,138,694	+0.37(+7.44%)
Sep 27, 2006	5.304	5.429	4.446	4.928	17,155,824	-0.42(-7.93%)
Sep 26, 2006	5.642	5.815	5.256	5.352	7,117,225	-0.28(-4.97%)
Sep 25, 2006	5.439	5.690	5.362	5.632	3,169,156	+0.26(+4.85%)
Sep 22, 2006	5.401	5.497	5.304	5.372	1,707,339	-0.07(-1.24%)
Sep 21, 2006	5.690	5.786	5.420	5.439	3,875,256	-0.25(-4.41%)
Sep 20, 2006	5.671	5.777	5.574	5.690	2,001,836	+0.10(+1.72%)
Sep 19, 2006	5.806	5.825	5.401	5.593	2,824,516	-0.13(-2.19%)
Sep 18, 2006	5.671	5.931	5.642	5.719	3,891,761	+0.09(+1.54%)
Sep 15, 2006	5.420	5.671	5.256	5.632	6,313,940	+0.12(+2.10%)
Sep 14, 2006	5.507	5.642	5.401	5.516	2,633,160	+0.03(+0.53%)
Sep 13, 2006	5.208	5.564	5.159	5.487	4,952,307	+0.28(+5.37%)
Sep 12, 2006	5.082	5.285	5.063	5.208	3,195,422	+0.14(+2.66%)
Sep 11, 2006	5.111	5.198	5.034	5.073	3,661,022	-0.15(-2.95%)
Sep 08, 2006	5.410	5.468	5.130	5.227	3,207,752	-0.13(-2.34%)
Sep 07, 2006	5.478	5.545	5.246	5.352	2,767,902	-0.15(-2.80%)
Sep 06, 2006	5.632	5.632	5.458	5.507	4,288,724	-0.16(-2.89%)
Sep 05, 2006	5.429	5.863	5.304	5.671	4,120,139	+0.29(+5.38%)
Sep 01, 2006	5.497	5.574	5.304	5.381	1,948,341	-0.09(-1.59%)
Aug 31, 2006	5.449	5.651	5.449	5.468	2,337,159	+0.06(+1.07%)
Aug 30, 2006	5.333	5.516	5.217	5.410	2,452,866	+0.11(+2.00%)
Aug 29, 2006	5.256	5.545	5.237	5.304	3,099,572	+0.09(+1.66%)
Aug 28, 2006	5.140	5.323	5.140	5.217	1,636,845	+0.11(+2.08%)
Aug 25, 2006	4.976	5.150	4.947	5.111	1,664,125	+0.08(+1.53%)
Aug 24, 2006	5.034	5.111	4.928	5.034	2,748,190	-0.02(-0.38%)
Aug 23, 2006	5.227	5.266	4.976	5.053	4,083,656	-0.16(-3.14%)
Aug 22, 2006	5.159	5.372	5.159	5.217	2,854,909	+0.02(+0.37%)
Aug 21, 2006	5.352	5.362	5.111	5.198	3,270,346	-0.25(-4.60%)
Aug 18, 2006	5.574	5.574	5.266	5.449	4,717,809	-0.12(-2.08%)
Aug 17, 2006	5.352	5.777	5.227	5.564	6,455,320	+0.08(+1.41%)
Aug 16, 2006	5.102	5.642	5.044	5.487	7,369,726	+0.37(+7.16%)
Aug 15, 2006	5.256	5.410	5.015	5.121	7,908,220	-0.34(-6.18%)
Aug 14, 2006	5.458	5.507	5.304	5.458	2,895,446	+0.07(+1.25%)
Aug 11, 2006	5.545	5.555	5.343	5.391	2,224,599	-0.20(-3.62%)
Aug 10, 2006	5.266	5.642	5.266	5.593	5,968,511	+0.27(+5.07%)
Aug 09, 2006	5.603	5.661	5.294	5.323	8,982,297	-0.29(-5.15%)
Aug 08, 2006	5.748	5.825	5.613	5.613	4,178,674	-0.13(-2.18%)
Aug 07, 2006	5.767	5.863	5.680	5.738	4,269,399	-0.10(-1.65%)
Aug 04, 2006	6.047	6.143	5.699	5.834	3,468,205	-0.13(-2.10%)
Aug 03, 2006	5.699	5.989	5.593	5.960	7,244,898	+0.10(+1.64%)
Aug 02, 2006	5.757	5.921	5.728	5.863	2,935,504	+0.10(+1.67%)

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.