Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	14.60	14.79	14.47	14.65	18,744,628	+0.10(+0.68%)
Jun 29, 2006	14.07	14.59	14.00	14.55	20,600,906	+0.62(+4.42%)
Jun 28, 2006	13.91	14.08	13.72	13.94	15,094,633	+0.14(+0.99%)
Jun 27, 2006	14.26	14.40	13.76	13.80	21,784,476	-0.42(-2.98%)
Jun 26, 2006	14.15	14.24	13.98	14.22	14,371,523	+0.06(+0.39%)
Jun 23, 2006	14.21	14.39	14.17	14.17	18,890,264	+0.06(+0.41%)
Jun 22, 2006	14.22	14.35	14.02	14.11	22,607,378	-0.12(-0.85%)
Jun 21, 2006	13.95	14.46	13.90	14.23	22,320,920	+0.34(+2.42%)
Jun 20, 2006	14.22	14.34	13.86	13.90	18,365,976	-0.14(-0.97%)
Jun 19, 2006	14.69	14.69	13.98	14.03	21,354,662	-0.66(-4.50%)
Jun 16, 2006	14.55	14.80	14.36	14.69	20,693,352	+0.02(+0.12%)
Jun 15, 2006	14.17	14.74	14.11	14.68	28,678,208	+0.70(+4.98%)
Jun 14, 2006	13.70	13.98	13.53	13.98	24,378,554	+0.50(+3.72%)
Jun 13, 2006	13.52	14.04	13.40	13.48	30,929,852	-0.42(-3.04%)
Jun 12, 2006	14.44	14.53	13.89	13.90	19,992,530	-0.43(-3.03%)
Jun 09, 2006	14.33	14.61	14.11	14.33	30,140,130	+0.10(+0.72%)
Jun 08, 2006	13.80	14.23	13.39	14.23	43,960,268	+0.34(+2.47%)
Jun 07, 2006	14.46	14.58	13.88	13.89	27,056,212	-0.60(-4.13%)
Jun 06, 2006	14.66	14.75	14.28	14.49	29,191,096	-0.17(-1.17%)
Jun 05, 2006	15.31	15.33	14.62	14.66	20,362,318	-0.50(-3.29%)
Jun 02, 2006	15.02	15.18	14.94	15.16	18,070,148	+0.32(+2.17%)
Jun 01, 2006	14.56	14.88	14.44	14.84	19,757,488	+0.11(+0.75%)
May 31, 2006	14.19	14.74	14.12	14.72	20,311,662	+0.53(+3.71%)
May 30, 2006	14.73	14.76	14.20	14.20	15,370,707	-0.34(-2.35%)
May 26, 2006	14.60	14.67	14.44	14.54	13,198,844	-0.03(-0.20%)
May 25, 2006	14.07	14.57	13.92	14.57	24,287,626	+0.74(+5.38%)
May 24, 2006	14.02	14.16	13.55	13.82	24,252,674	-0.21(-1.48%)
May 23, 2006	14.03	14.47	13.99	14.03	24,168,586	+0.14(+1.04%)
May 22, 2006	13.88	14.02	13.54	13.89	23,236,268	-0.13(-0.92%)
May 19, 2006	14.03	14.18	13.48	14.02	32,801,326	-0.02(-0.11%)
May 18, 2006	14.61	14.75	14.01	14.03	25,554,018	-0.53(-3.63%)
May 17, 2006	14.69	14.92	14.39	14.56	20,227,320	-0.25(-1.67%)
May 16, 2006	14.95	15.13	14.70	14.81	15,607,775	-0.05(-0.32%)
May 15, 2006	15.00	15.03	14.59	14.86	22,874,080	-0.36(-2.36%)
May 12, 2006	15.77	15.78	15.18	15.21	20,114,104	-0.59(-3.73%)
May 11, 2006	16.35	16.41	15.78	15.80	16,529,962	-0.43(-2.64%)
May 10, 2006	16.02	16.24	16.01	16.23	14,894,037	+0.09(+0.56%)
May 09, 2006	15.80	16.18	15.72	16.14	18,465,516	+0.35(+2.20%)
May 08, 2006	15.64	15.82	15.48	15.79	14,968,247	+0.07(+0.46%)
May 05, 2006	15.83	15.95	15.61	15.72	15,955,526	-0.05(-0.30%)
May 04, 2006	15.40	15.81	15.23	15.77	25,356,208	+0.16(+1.02%)
May 03, 2006	15.97	15.98	15.50	15.61	20,381,060	-0.37(-2.30%)
May 02, 2006	15.82	16.01	15.78	15.98	20,186,542	+0.26(+1.67%)
May 01, 2006	15.55	15.85	15.52	15.71	15,588,526	+0.29(+1.86%)
Apr 28, 2006	15.27	15.67	15.27	15.43	17,207,228	+0.23(+1.52%)
Apr 27, 2006	15.30	15.51	14.91	15.20	22,957,914	-0.28(-1.81%)
Apr 26, 2006	15.60	15.97	15.45	15.48	21,571,976	-0.08(-0.53%)
Apr 25, 2006	16.04	16.05	15.36	15.56	25,931,910	-0.29(-1.84%)
Apr 24, 2006	16.45	16.45	15.85	15.85	26,667,684	-0.60(-3.64%)
Apr 21, 2006	16.27	16.45	16.06	16.45	27,575,686	+0.10(+0.64%)
Apr 20, 2006	16.48	16.58	16.09	16.35	30,942,262	+0.06(+0.38%)
Apr 19, 2006	15.94	16.38	15.82	16.28	17,843,464	+0.29(+1.84%)
Apr 18, 2006	15.59	16.04	15.63	15.99	20,965,374	+0.40(+2.58%)
Apr 17, 2006	15.49	15.62	15.35	15.59	11,560,133	+0.36(+2.39%)
Apr 13, 2006	15.14	15.23	14.84	15.22	12,490,678	+0.08(+0.56%)
Apr 12, 2006	15.24	15.36	14.97	15.14	9,474,132	-0.02(-0.14%)
Apr 11, 2006	15.71	15.79	15.07	15.16	17,615,766	-0.46(-2.94%)
Apr 10, 2006	15.57	15.68	15.45	15.62	12,575,020	+0.37(+2.41%)
Apr 07, 2006	15.50	15.54	15.18	15.25	13,768,974	-0.25(-1.59%)
Apr 06, 2006	15.40	15.58	15.21	15.50	21,187,752	+0.23(+1.53%)
Apr 05, 2006	15.00	15.27	14.83	15.27	17,573,722	+0.42(+2.85%)
Apr 04, 2006	14.49	14.85	14.29	14.85	15,387,423	+0.46(+3.20%)
Apr 03, 2006	14.56	14.82	14.35	14.39	15,227,858	-0.03(-0.21%)
Mar 31, 2006	14.53	14.57	14.29	14.41	11,804,293	-0.25(-1.72%)
Mar 30, 2006	14.70	14.80	14.51	14.67	13,474,918	+0.01(+0.05%)
Mar 29, 2006	14.44	14.66	14.34	14.66	15,310,933	+0.21(+1.48%)
Mar 28, 2006	14.26	14.59	14.18	14.45	17,071,978	+0.31(+2.22%)
Mar 27, 2006	14.02	14.23	13.87	14.13	11,018,624	+0.07(+0.48%)
Mar 24, 2006	13.90	14.17	13.90	14.07	12,029,458	+0.16(+1.14%)
Mar 23, 2006	13.73	13.98	13.64	13.91	14,383,174	+0.29(+2.10%)
Mar 22, 2006	13.58	13.85	13.50	13.62	14,294,780	+0.10(+0.72%)
Mar 21, 2006	13.50	13.79	13.35	13.52	15,737,960	+0.00(+0.03%)
Mar 20, 2006	13.88	14.09	13.52	13.52	15,168,084	-0.38(-2.70%)
Mar 17, 2006	14.09	14.09	13.78	13.90	13,855,595	-0.10(-0.72%)
Mar 16, 2006	13.68	14.05	13.60	14.00	17,365,528	+0.30(+2.18%)
Mar 15, 2006	13.64	13.76	13.49	13.70	13,751,244	-0.03(-0.24%)
Mar 14, 2006	13.57	13.78	13.31	13.73	15,275,221	+0.18(+1.34%)
Mar 13, 2006	13.35	13.56	13.07	13.55	16,338,483	+0.32(+2.45%)
Mar 10, 2006	13.04	13.42	12.86	13.23	18,636,984	+0.19(+1.44%)
Mar 09, 2006	13.35	13.48	13.01	13.04	20,528,468	-0.17(-1.31%)
Mar 08, 2006	12.98	13.27	12.82	13.21	22,661,072	+0.10(+0.80%)
Mar 07, 2006	13.45	13.50	12.93	13.11	19,529,284	-0.47(-3.46%)
Mar 06, 2006	14.00	14.01	13.57	13.58	13,473,398	-0.47(-3.35%)
Mar 03, 2006	14.04	14.26	13.96	14.05	12,296,667	-0.10(-0.74%)
Mar 02, 2006	13.77	14.35	13.75	14.15	24,611,822	+0.46(+3.34%)
Mar 01, 2006	13.49	13.71	13.45	13.69	13,961,972	+0.27(+2.01%)
Feb 28, 2006	13.62	13.71	13.34	13.42	18,680,548	-0.20(-1.45%)
Feb 27, 2006	14.06	14.06	13.58	13.62	16,430,423	-0.44(-3.12%)
Feb 24, 2006	14.18	14.23	14.03	14.06	12,401,524	+0.11(+0.82%)
Feb 23, 2006	13.86	14.03	13.67	13.95	22,985,522	-0.03(-0.18%)
Feb 22, 2006	14.11	14.19	13.89	13.97	17,245,726	-0.28(-1.94%)
Feb 21, 2006	14.10	14.29	13.94	14.25	23,797,026	+0.41(+2.95%)
Feb 17, 2006	14.21	14.38	13.80	13.84	26,892,088	-0.23(-1.60%)
Feb 16, 2006	13.69	14.13	13.68	14.06	33,399,316	+0.52(+3.83%)
Feb 15, 2006	14.01	14.06	13.36	13.54	28,899,572	-0.39(-2.83%)
Feb 14, 2006	13.96	14.18	13.85	13.94	26,850,804	-0.34(-2.41%)
Feb 13, 2006	14.47	14.60	14.14	14.28	17,823,708	-0.19(-1.30%)
Feb 10, 2006	14.37	14.51	13.96	14.47	27,536,428	+0.16(+1.14%)
Feb 09, 2006	14.94	14.94	14.26	14.31	24,666,024	-0.41(-2.79%)
Feb 08, 2006	14.59	14.80	14.03	14.72	28,502,938	+0.31(+2.15%)
Feb 07, 2006	15.10	15.10	14.37	14.41	25,958,758	-0.88(-5.77%)
Feb 06, 2006	15.56	15.68	15.14	15.29	20,915,478	+0.01(+0.06%)
Feb 03, 2006	15.40	15.56	15.07	15.28	21,614,780	-0.06(-0.41%)
Feb 02, 2006	15.48	15.69	15.04	15.34	26,316,892	-0.24(-1.56%)
Feb 01, 2006	15.85	16.13	15.48	15.59	27,438,916	-0.13(-0.84%)
Jan 31, 2006	15.93	15.93	15.60	15.72	22,765,170	-0.24(-1.53%)
Jan 30, 2006	15.97	16.26	15.91	15.96	27,775,776	+0.38(+2.45%)
Jan 27, 2006	14.84	15.99	15.18	15.58	47,529,464	+0.75(+5.03%)
Jan 26, 2006	14.66	14.85	14.21	14.84	29,043,942	+0.18(+1.23%)
Jan 25, 2006	15.04	15.05	14.38	14.66	25,268,320	-0.34(-2.25%)
Jan 24, 2006	15.20	15.20	14.85	14.99	26,125,920	-0.21(-1.38%)
Jan 23, 2006	14.90	15.27	14.70	15.20	26,900,952	+0.30(+2.00%)
Jan 20, 2006	14.41	14.99	14.41	14.90	42,022,688	+0.74(+5.23%)
Jan 19, 2006	13.90	14.22	13.79	14.16	21,477,756	+0.46(+3.39%)
Jan 18, 2006	13.82	13.94	13.53	13.70	14,410,781	-0.12(-0.86%)
Jan 17, 2006	13.91	13.95	13.78	13.82	13,520,508	+0.09(+0.65%)
Jan 13, 2006	13.53	13.83	13.52	13.73	14,682,296	+0.11(+0.84%)
Jan 12, 2006	13.89	14.11	13.57	13.62	23,074,930	-0.22(-1.60%)
Jan 11, 2006	13.43	14.02	13.38	13.84	24,331,444	+0.29(+2.17%)
Jan 10, 2006	13.06	13.56	13.06	13.54	16,926,596	+0.39(+2.94%)
Jan 09, 2006	13.04	13.19	12.87	13.16	13,403,746	+0.12(+0.89%)
Jan 06, 2006	12.92	13.11	12.84	13.04	14,489,044	+0.29(+2.26%)
Jan 05, 2006	12.99	13.06	12.63	12.75	16,698,899	-0.30(-2.31%)
Jan 04, 2006	12.82	13.15	12.68	13.05	16,383,820	+0.15(+1.19%)
Jan 03, 2006	12.47	12.90	12.38	12.90	16,247,303	+0.67(+5.45%)
Dec 30, 2005	12.01	12.36	11.97	12.23	9,912,810	+0.10(+0.85%)
Dec 29, 2005	12.20	12.38	12.11	12.13	9,216,041	-0.20(-1.60%)
Dec 28, 2005	12.20	12.41	12.10	12.33	13,396,655	+0.17(+1.43%)
Dec 27, 2005	12.44	12.45	12.06	12.15	12,834,630	-0.45(-3.59%)
Dec 23, 2005	12.67	12.67	12.36	12.60	7,583,408	-0.06(-0.50%)
Dec 22, 2005	12.73	12.82	12.64	12.67	9,829,228	-0.03(-0.23%)
Dec 21, 2005	12.56	12.77	12.55	12.70	9,451,590	+0.16(+1.31%)
Dec 20, 2005	12.43	12.73	12.27	12.53	12,127,983	+0.17(+1.41%)
Dec 19, 2005	12.63	12.67	12.30	12.36	13,771,760	-0.22(-1.74%)
Dec 16, 2005	13.01	13.07	12.56	12.58	19,142,276	-0.43(-3.31%)
Dec 15, 2005	13.14	13.18	12.90	13.01	13,231,264	-0.13(-0.96%)
Dec 14, 2005	13.03	13.17	12.89	13.14	17,558,018	+0.12(+0.91%)
Dec 13, 2005	13.24	13.47	13.01	13.02	15,992,252	-0.20(-1.52%)
Dec 12, 2005	13.16	13.26	13.00	13.22	9,425,249	+0.17(+1.27%)
Dec 09, 2005	13.07	13.13	12.92	13.05	11,178,696	-0.12(-0.88%)
Dec 08, 2005	12.78	13.17	12.73	13.17	15,212,914	+0.38(+2.98%)
Dec 07, 2005	12.88	13.02	12.67	12.79	13,867,753	-0.02(-0.15%)
Dec 06, 2005	12.76	13.00	12.71	12.81	14,180,805	-0.06(-0.49%)
Dec 05, 2005	13.13	13.16	12.82	12.87	15,878,276	-0.12(-0.96%)
Dec 02, 2005	12.85	13.01	12.75	13.00	12,127,730	+0.10(+0.81%)
Dec 01, 2005	12.68	12.89	12.60	12.89	11,435,013	+0.33(+2.59%)
Nov 30, 2005	12.44	12.71	12.27	12.57	15,170,110	+0.24(+1.99%)
Nov 29, 2005	12.45	12.62	12.28	12.32	16,239,705	-0.13(-1.05%)
Nov 28, 2005	12.66	12.68	12.44	12.45	19,432,280	-0.38(-3.00%)
Nov 25, 2005	12.83	13.03	12.78	12.84	4,424,520	-0.10(-0.81%)
Nov 23, 2005	12.80	13.03	12.65	12.94	16,468,922	+0.05(+0.38%)
Nov 22, 2005	12.55	12.94	12.55	12.89	24,310,674	+0.49(+3.95%)
Nov 21, 2005	12.23	12.43	12.15	12.40	15,612,334	+0.29(+2.36%)
Nov 18, 2005	12.00	12.12	11.85	12.12	16,616,330	+0.13(+1.09%)
Nov 17, 2005	11.82	12.00	11.77	11.98	24,317,766	+0.24(+2.05%)
Nov 16, 2005	11.31	11.74	11.22	11.74	20,290,386	+0.44(+3.86%)
Nov 15, 2005	11.30	11.68	11.23	11.31	22,054,976	+0.00(+0.03%)
Nov 14, 2005	11.20	11.35	11.13	11.30	14,540,460	+0.24(+2.14%)
Nov 11, 2005	11.01	11.18	10.95	11.07	15,004,466	+0.01(+0.11%)
Nov 10, 2005	11.48	11.48	11.03	11.05	23,471,310	-0.47(-4.11%)
Nov 09, 2005	11.68	11.88	11.49	11.53	19,755,210	-0.12(-1.03%)
Nov 08, 2005	11.75	11.76	11.45	11.65	22,606,110	-0.03(-0.24%)
Nov 07, 2005	12.06	12.08	11.68	11.68	23,179,026	-0.39(-3.21%)
Nov 04, 2005	12.77	12.77	12.02	12.06	27,741,836	-0.70(-5.52%)
Nov 03, 2005	12.59	12.96	12.53	12.77	25,270,852	+0.34(+2.75%)
Nov 02, 2005	11.80	12.50	11.80	12.43	22,366,762	+0.57(+4.85%)
Nov 01, 2005	11.61	11.89	11.55	11.85	16,863,530	+0.19(+1.59%)
Oct 31, 2005	11.38	11.77	11.36	11.67	20,120,944	+0.29(+2.55%)
Oct 28, 2005	10.96	11.39	10.86	11.38	23,490,812	+0.50(+4.59%)
Oct 27, 2005	11.61	11.61	10.80	10.88	32,820,828	-0.60(-5.25%)
Oct 26, 2005	11.65	12.09	11.41	11.48	25,204,240	-0.25(-2.10%)
Oct 25, 2005	11.77	11.99	11.38	11.73	48,459,252	-0.33(-2.77%)
Oct 24, 2005	11.38	12.07	11.32	12.06	19,813,716	+0.60(+5.24%)
Oct 21, 2005	11.21	11.63	11.20	11.46	18,803,136	+0.08(+0.75%)
Oct 20, 2005	11.71	11.82	11.16	11.37	21,930,618	-0.37(-3.14%)
Oct 19, 2005	11.46	11.80	11.15	11.74	26,981,496	+0.20(+1.69%)
Oct 18, 2005	11.84	12.10	11.54	11.55	14,899,102	-0.55(-4.57%)
Oct 17, 2005	12.22	12.32	12.07	12.10	13,503,285	+0.01(+0.05%)
Oct 14, 2005	11.66	12.13	11.49	12.10	20,129,808	+0.35(+3.01%)
Oct 13, 2005	11.97	12.02	11.39	11.74	26,309,548	-0.33(-2.73%)
Oct 12, 2005	12.18	12.30	11.93	12.07	12,662,147	-0.12(-1.02%)
Oct 11, 2005	12.15	12.35	12.15	12.20	10,593,623	+0.17(+1.40%)
Oct 10, 2005	12.33	12.34	11.90	12.03	15,778,991	-0.35(-2.84%)
Oct 07, 2005	12.18	12.40	12.01	12.38	18,296,832	+0.38(+3.19%)
Oct 06, 2005	12.17	12.34	11.82	12.00	39,824,988	-0.29(-2.36%)
Oct 05, 2005	13.02	13.05	12.29	12.29	27,650,910	-0.73(-5.60%)
Oct 04, 2005	13.28	13.67	13.02	13.02	11,862,041	-0.59(-4.34%)
Oct 03, 2005	13.60	13.69	13.48	13.61	9,899,133	+0.08(+0.58%)
Sep 30, 2005	13.70	13.76	13.51	13.53	13,470,105	-0.17(-1.27%)
Sep 29, 2005	13.69	13.78	13.55	13.70	19,036,152	+0.01(+0.06%)
Sep 28, 2005	13.45	13.72	13.40	13.69	16,435,236	+0.25(+1.83%)
Sep 27, 2005	13.18	13.49	13.08	13.45	16,859,478	+0.18(+1.37%)
Sep 26, 2005	12.83	13.26	12.77	13.26	16,852,892	+0.43(+3.35%)
Sep 23, 2005	12.83	12.95	12.70	12.83	14,912,779	-0.04(-0.29%)
Sep 22, 2005	12.87	13.27	12.67	12.87	15,718,205	-0.21(-1.59%)
Sep 21, 2005	13.24	13.25	12.91	13.08	18,917,870	+0.06(+0.49%)
Sep 20, 2005	13.10	13.21	12.97	13.02	12,726,987	-0.16(-1.20%)
Sep 19, 2005	13.00	13.31	12.99	13.17	18,673,964	+0.34(+2.66%)
Sep 16, 2005	12.73	12.87	12.63	12.83	17,554,220	+0.13(+1.06%)
Sep 15, 2005	12.59	12.71	12.49	12.70	12,762,952	+0.19(+1.53%)
Sep 14, 2005	12.44	12.73	12.42	12.51	15,682,492	+0.13(+1.04%)
Sep 13, 2005	12.59	12.73	12.36	12.38	18,052,166	-0.18(-1.42%)
Sep 12, 2005	12.95	12.97	12.55	12.56	18,900,142	-0.49(-3.78%)
Sep 09, 2005	12.83	13.05	12.78	13.05	14,771,450	+0.32(+2.53%)
Sep 08, 2005	12.73	12.85	12.65	12.73	13,155,534	+0.05(+0.42%)
Sep 07, 2005	12.80	12.87	12.59	12.67	15,707,314	-0.12(-0.96%)
Sep 06, 2005	12.40	12.81	12.34	12.80	21,720,142	+0.50(+4.03%)
Sep 02, 2005	12.43	12.47	12.27	12.30	13,267,483	-0.17(-1.35%)
Sep 01, 2005	12.33	12.52	12.25	12.47	23,513,354	+0.23(+1.87%)
Aug 31, 2005	11.84	12.24	11.83	12.24	27,558,464	+0.43(+3.61%)
Aug 30, 2005	11.49	11.83	11.49	11.81	19,183,812	+0.40(+3.53%)
Aug 29, 2005	11.31	11.79	11.33	11.41	16,934,700	+0.11(+0.94%)
Aug 26, 2005	11.39	11.49	11.30	11.30	9,891,788	-0.08(-0.71%)
Aug 25, 2005	11.56	11.56	11.35	11.38	10,203,827	-0.18(-1.52%)
Aug 24, 2005	11.30	11.62	11.25	11.56	21,473,704	+0.31(+2.75%)
Aug 23, 2005	11.30	11.31	11.10	11.25	11,734,642	+0.00(+0.04%)
Aug 22, 2005	11.27	11.31	11.07	11.25	12,174,333	+0.10(+0.89%)
Aug 19, 2005	11.09	11.17	11.03	11.15	8,800,918	+0.20(+1.86%)
Aug 18, 2005	10.97	11.10	10.85	10.94	13,792,022	-0.07(-0.64%)
Aug 17, 2005	11.26	11.43	10.97	11.02	16,624,941	-0.25(-2.21%)
Aug 16, 2005	11.50	11.62	11.23	11.26	10,891,478	-0.23(-2.04%)
Aug 15, 2005	11.62	11.65	11.47	11.50	9,122,328	-0.11(-0.97%)
Aug 12, 2005	11.83	11.88	11.61	11.61	12,370,117	-0.20(-1.67%)
Aug 11, 2005	11.68	11.83	11.64	11.81	13,544,316	+0.15(+1.27%)
Aug 10, 2005	11.58	11.77	11.50	11.66	13,380,951	+0.14(+1.23%)
Aug 09, 2005	11.59	11.60	11.43	11.52	10,921,112	-0.05(-0.44%)
Aug 08, 2005	11.70	11.78	11.55	11.57	16,160,175	+0.04(+0.33%)
Aug 05, 2005	11.80	11.80	11.45	11.53	14,872,508	-0.15(-1.30%)
Aug 04, 2005	11.60	11.84	11.57	11.68	13,853,062	+0.09(+0.77%)
Aug 03, 2005	11.65	11.72	11.56	11.60	19,857,534	+0.02(+0.17%)
Aug 02, 2005	11.26	11.58	11.25	11.58	18,037,982	+0.38(+3.37%)
Aug 01, 2005	11.14	11.26	11.09	11.20	10,329,706	+0.13(+1.21%)
Jul 29, 2005	11.11	11.15	11.01	11.06	14,357,086	-0.04(-0.37%)
Jul 28, 2005	11.17	11.21	11.01	11.11	13,338,401	-0.02(-0.16%)
Jul 27, 2005	11.06	11.17	10.97	11.12	16,637,099	+0.11(+1.02%)
Jul 26, 2005	10.99	11.06	10.87	11.01	26,704,156	+0.18(+1.68%)
Jul 25, 2005	10.60	11.03	10.59	10.83	42,545,452	+0.31(+2.95%)
Jul 22, 2005	10.06	10.63	9.969	10.52	51,348,904	+0.91(+9.42%)
Jul 21, 2005	9.683	9.772	9.509	9.614	11,113,856	-0.03(-0.35%)
Jul 20, 2005	9.703	9.730	9.565	9.647	13,198,338	-0.07(-0.75%)
Jul 19, 2005	9.345	9.721	9.249	9.721	15,291,684	+0.56(+6.07%)
Jul 18, 2005	9.162	9.274	9.034	9.164	11,578,876	-0.05(-0.56%)
Jul 15, 2005	9.355	9.381	9.193	9.215	13,338,907	-0.08(-0.83%)
Jul 14, 2005	9.565	9.624	9.178	9.292	16,605,692	-0.27(-2.81%)
Jul 13, 2005	9.723	9.730	9.545	9.561	10,085,799	-0.12(-1.20%)
Jul 12, 2005	9.673	9.772	9.543	9.677	9,445,765	+0.04(+0.41%)
Jul 11, 2005	9.549	9.671	9.397	9.638	9,628,125	+0.09(+0.95%)
Jul 08, 2005	9.715	9.758	9.523	9.547	8,791,800	-0.13(-1.31%)
Jul 07, 2005	9.594	9.675	9.476	9.673	12,342,003	+0.06(+0.60%)
Jul 06, 2005	9.863	9.871	9.594	9.616	11,695,890	-0.18(-1.87%)
Jul 05, 2005	9.521	9.819	9.511	9.799	10,773,197	+0.30(+3.20%)

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.