Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.36	13.37	13.21	13.29	882,947	-0.07(-0.51%)
Apr 27, 2006	13.27	13.38	13.17	13.35	1,134,619	+0.10(+0.75%)
Apr 26, 2006	13.19	13.28	13.18	13.26	880,326	+0.06(+0.49%)
Apr 25, 2006	13.10	13.22	13.03	13.19	1,210,907	+0.11(+0.87%)
Apr 24, 2006	13.09	13.12	13.03	13.08	974,178	-0.01(-0.09%)
Apr 21, 2006	13.05	13.12	13.01	13.09	1,573,733	+0.12(+0.94%)
Apr 20, 2006	12.80	12.99	12.75	12.97	1,040,242	+0.17(+1.31%)
Apr 19, 2006	12.70	12.84	12.67	12.80	1,234,763	+0.12(+0.96%)
Apr 18, 2006	12.74	12.77	12.68	12.68	1,415,390	-0.06(-0.51%)
Apr 17, 2006	12.78	12.79	12.67	12.74	927,514	-0.06(-0.48%)
Apr 13, 2006	12.85	12.86	12.77	12.80	873,772	-0.05(-0.42%)
Apr 12, 2006	12.93	12.95	12.82	12.85	714,380	-0.04(-0.33%)
Apr 11, 2006	13.06	13.06	12.84	12.90	1,398,088	-0.11(-0.82%)
Apr 10, 2006	12.95	13.04	12.90	13.00	1,099,490	+0.10(+0.74%)
Apr 07, 2006	12.87	12.94	12.80	12.91	1,064,099	+0.06(+0.48%)
Apr 06, 2006	12.97	12.97	12.81	12.85	597,982	-0.11(-0.88%)
Apr 05, 2006	13.00	13.05	12.88	12.96	1,053,874	-0.08(-0.64%)
Apr 04, 2006	13.01	13.06	12.92	13.05	1,087,168	+0.13(+1.00%)
Apr 03, 2006	12.89	13.01	12.81	12.92	1,505,310	+0.00(+0.00%)
Mar 31, 2006	12.88	12.97	12.83	12.92	1,013,240	+0.06(+0.48%)
Mar 30, 2006	12.94	12.98	12.84	12.85	969,459	-0.18(-1.38%)
Mar 29, 2006	12.88	13.07	12.84	13.03	1,011,667	+0.10(+0.80%)
Mar 28, 2006	13.02	13.04	12.92	12.93	1,283,787	-0.13(-0.99%)
Mar 27, 2006	13.31	13.32	12.97	13.06	1,612,533	-0.31(-2.28%)
Mar 24, 2006	13.35	13.37	13.28	13.37	1,222,966	+0.02(+0.11%)
Mar 23, 2006	13.21	13.36	13.21	13.35	1,618,562	+0.07(+0.52%)
Mar 22, 2006	13.29	13.33	13.16	13.28	2,325,602	-0.03(-0.26%)
Mar 21, 2006	12.59	13.36	12.59	13.32	3,194,132	+0.32(+2.50%)
Mar 20, 2006	13.05	13.06	12.92	12.99	1,578,714	-0.12(-0.90%)
Mar 17, 2006	13.13	13.13	12.96	13.11	1,406,215	+0.04(+0.29%)
Mar 16, 2006	12.94	13.08	12.91	13.07	1,605,717	+0.12(+0.94%)
Mar 15, 2006	12.98	12.98	12.93	12.95	1,016,910	-0.04(-0.29%)
Mar 14, 2006	12.89	12.99	12.87	12.99	877,704	+0.06(+0.47%)
Mar 13, 2006	12.86	12.99	12.84	12.93	1,362,434	+0.05(+0.41%)
Mar 10, 2006	12.77	12.89	12.71	12.87	1,337,005	+0.13(+0.99%)
Mar 09, 2006	12.64	12.78	12.64	12.75	979,684	+0.09(+0.72%)
Mar 08, 2006	12.51	12.71	12.48	12.66	1,009,570	+0.15(+1.19%)
Mar 07, 2006	12.46	12.56	12.16	12.51	1,014,813	+0.03(+0.21%)
Mar 06, 2006	12.53	12.56	12.43	12.48	644,646	-0.05(-0.40%)
Mar 03, 2006	12.47	12.61	12.42	12.53	853,586	+0.03(+0.24%)
Mar 02, 2006	12.47	12.56	12.42	12.50	1,101,849	-0.01(-0.09%)
Mar 01, 2006	12.53	12.59	12.44	12.51	877,966	-0.01(-0.09%)
Feb 28, 2006	12.68	12.66	12.49	12.52	2,047,453	-0.16(-1.26%)
Feb 27, 2006	12.71	12.75	12.63	12.68	945,603	-0.05(-0.36%)
Feb 24, 2006	12.66	12.76	12.66	12.73	1,239,482	+0.03(+0.21%)
Feb 23, 2006	12.53	12.81	12.53	12.70	2,426,271	+0.17(+1.37%)
Feb 22, 2006	12.54	12.72	12.51	12.53	2,026,218	-0.02(-0.15%)
Feb 21, 2006	12.53	12.68	12.51	12.55	2,545,291	+0.00(+0.00%)
Feb 17, 2006	12.45	12.63	12.34	12.55	1,712,939	+0.13(+1.08%)
Feb 16, 2006	12.25	12.42	12.21	12.42	761,044	+0.16(+1.31%)
Feb 15, 2006	12.09	12.28	12.06	12.26	867,480	+0.12(+0.97%)
Feb 14, 2006	12.07	12.20	12.02	12.14	1,853,194	+0.05(+0.44%)
Feb 13, 2006	12.13	12.17	12.03	12.08	1,124,657	-0.09(-0.72%)
Feb 10, 2006	12.03	12.17	12.00	12.17	1,367,153	+0.12(+0.98%)
Feb 09, 2006	11.95	12.14	11.92	12.05	2,089,136	+0.10(+0.86%)
Feb 08, 2006	11.73	11.95	11.69	11.95	1,686,724	+0.22(+1.85%)
Feb 07, 2006	11.63	11.75	11.62	11.73	1,702,453	+0.01(+0.10%)
Feb 06, 2006	11.64	11.80	11.64	11.72	1,303,187	+0.05(+0.39%)
Feb 03, 2006	11.55	11.72	11.55	11.68	1,087,168	+0.05(+0.43%)
Feb 02, 2006	11.57	11.67	11.56	11.63	746,101	+0.02(+0.20%)
Feb 01, 2006	11.48	11.69	11.48	11.60	1,289,292	+0.08(+0.70%)
Jan 31, 2006	11.66	11.67	11.51	11.52	2,423,387	-0.18(-1.56%)
Jan 30, 2006	11.86	11.88	11.68	11.71	1,122,822	-0.18(-1.51%)
Jan 27, 2006	11.79	11.91	11.78	11.89	789,357	+0.10(+0.84%)
Jan 26, 2006	11.90	12.11	11.74	11.79	1,475,949	-0.04(-0.32%)
Jan 25, 2006	12.02	12.09	11.75	11.82	2,476,605	-0.17(-1.40%)
Jan 24, 2006	11.96	12.03	11.84	11.99	2,380,131	+0.07(+0.61%)
Jan 23, 2006	12.11	12.16	11.75	11.92	1,623,806	+0.29(+2.49%)
Jan 20, 2006	11.71	11.78	11.63	11.63	959,235	-0.16(-1.33%)
Jan 19, 2006	11.71	11.82	11.64	11.79	645,170	+0.09(+0.78%)
Jan 18, 2006	11.63	11.90	11.62	11.70	1,170,010	-0.01(-0.07%)
Jan 17, 2006	11.78	11.81	11.70	11.70	691,572	-0.06(-0.55%)
Jan 13, 2006	11.73	11.91	11.73	11.77	951,895	+0.06(+0.52%)
Jan 12, 2006	11.52	11.73	11.50	11.71	1,395,466	+0.16(+1.39%)
Jan 11, 2006	11.73	11.78	11.54	11.55	2,382,753	-0.18(-1.56%)
Jan 10, 2006	11.86	11.88	11.67	11.73	2,235,158	-0.19(-1.60%)
Jan 09, 2006	12.02	12.07	11.91	11.92	2,790,146	-0.13(-1.11%)
Jan 06, 2006	12.21	12.26	12.00	12.05	3,198,588	-0.13(-1.06%)
Jan 05, 2006	12.21	12.23	12.15	12.18	2,032,772	-0.06(-0.53%)
Jan 04, 2006	11.96	12.25	11.94	12.25	2,768,911	+0.34(+2.88%)
Jan 03, 2006	11.90	11.92	11.69	11.90	1,894,877	+0.11(+0.94%)
Dec 30, 2005	11.73	11.79	11.69	11.79	1,461,530	+0.04(+0.32%)
Dec 29, 2005	11.61	11.76	11.61	11.76	1,055,185	+0.11(+0.98%)
Dec 28, 2005	11.65	11.71	11.60	11.64	736,925	-0.07(-0.62%)
Dec 27, 2005	11.66	11.79	11.65	11.71	798,795	+0.05(+0.46%)
Dec 23, 2005	11.74	11.77	11.63	11.66	549,745	-0.02(-0.20%)
Dec 22, 2005	11.66	11.70	11.56	11.68	767,074	+0.02(+0.13%)
Dec 21, 2005	11.59	11.71	11.57	11.67	1,161,097	+0.16(+1.36%)
Dec 20, 2005	11.56	11.63	11.46	11.51	1,020,842	-0.01(-0.10%)
Dec 19, 2005	11.63	11.69	11.50	11.52	1,260,979	-0.03(-0.23%)
Dec 16, 2005	11.63	11.70	11.54	11.55	1,431,382	-0.08(-0.66%)
Dec 15, 2005	11.57	11.63	11.48	11.63	1,365,842	+0.06(+0.53%)
Dec 14, 2005	11.44	11.63	11.44	11.57	1,385,504	+0.11(+0.93%)
Dec 13, 2005	11.32	11.50	11.29	11.46	1,790,276	+0.08(+0.74%)
Dec 12, 2005	11.50	11.48	11.29	11.37	1,448,946	-0.12(-1.06%)
Dec 09, 2005	11.45	11.60	11.45	11.50	973,392	+0.09(+0.80%)
Dec 08, 2005	11.93	11.93	11.38	11.41	3,474,116	-0.52(-4.38%)
Dec 07, 2005	12.09	12.09	11.89	11.93	818,194	-0.13(-1.11%)
Dec 06, 2005	12.05	12.15	12.03	12.06	2,749,774	+0.10(+0.80%)
Dec 05, 2005	12.05	12.10	11.94	11.97	1,274,611	-0.16(-1.35%)
Dec 02, 2005	12.12	12.14	12.02	12.13	1,033,950	+0.05(+0.41%)
Dec 01, 2005	11.97	12.10	11.95	12.08	1,059,380	+0.17(+1.44%)
Nov 30, 2005	12.00	12.07	11.90	11.91	1,476,735	-0.04(-0.35%)
Nov 29, 2005	11.97	12.14	11.92	11.95	1,120,200	-0.02(-0.13%)
Nov 28, 2005	11.96	12.02	11.92	11.97	924,630	+0.06(+0.55%)
Nov 25, 2005	11.97	12.02	11.88	11.90	321,929	-0.01(-0.10%)
Nov 23, 2005	11.84	11.92	11.82	11.91	882,685	+0.03(+0.29%)
Nov 22, 2005	11.82	11.89	11.80	11.88	1,115,744	+0.09(+0.78%)
Nov 21, 2005	11.74	11.82	11.69	11.79	903,134	+0.10(+0.88%)
Nov 18, 2005	11.73	11.74	11.63	11.68	769,957	+0.05(+0.46%)
Nov 17, 2005	11.63	11.66	11.58	11.63	830,516	-0.01(-0.10%)
Nov 16, 2005	11.65	11.67	11.62	11.64	758,160	+0.03(+0.23%)
Nov 15, 2005	11.78	11.79	11.56	11.62	1,050,466	-0.19(-1.65%)
Nov 14, 2005	11.79	11.81	11.71	11.81	1,175,516	+0.06(+0.52%)
Nov 11, 2005	11.75	11.78	11.68	11.75	929,087	+0.03(+0.26%)
Nov 10, 2005	11.65	11.73	11.57	11.72	772,841	+0.11(+0.92%)
Nov 09, 2005	11.47	11.62	11.45	11.61	785,949	+0.08(+0.69%)
Nov 08, 2005	11.44	11.54	11.44	11.53	1,001,967	+0.07(+0.63%)
Nov 07, 2005	11.45	11.54	11.44	11.46	918,339	+0.01(+0.07%)
Nov 04, 2005	11.43	11.53	11.39	11.45	2,477,130	+0.08(+0.74%)
Nov 03, 2005	11.46	11.46	11.30	11.37	1,593,920	-0.03(-0.30%)
Nov 02, 2005	11.43	11.48	11.30	11.40	1,618,562	-0.05(-0.43%)
Nov 01, 2005	11.55	11.55	11.44	11.45	986,238	-0.10(-0.89%)
Oct 31, 2005	11.49	11.62	11.48	11.55	1,545,420	+0.07(+0.60%)
Oct 28, 2005	11.27	11.49	11.27	11.49	1,206,712	+0.22(+1.96%)
Oct 27, 2005	11.41	11.41	11.26	11.26	907,590	-0.12(-1.07%)
Oct 26, 2005	11.49	11.52	11.39	11.39	1,524,710	-0.10(-0.86%)
Oct 25, 2005	11.50	11.59	11.40	11.49	1,080,352	-0.07(-0.59%)
Oct 24, 2005	11.61	11.69	11.49	11.55	1,150,086	-0.05(-0.46%)
Oct 21, 2005	11.61	11.70	11.45	11.61	1,552,237	+0.13(+1.10%)
Oct 20, 2005	11.64	11.72	11.48	11.48	988,859	-0.16(-1.34%)
Oct 19, 2005	11.65	11.73	11.50	11.64	1,329,140	-0.01(-0.10%)
Oct 18, 2005	11.77	11.81	11.60	11.65	1,144,057	-0.09(-0.78%)
Oct 17, 2005	11.80	11.84	11.69	11.74	1,417,750	-0.01(-0.10%)
Oct 14, 2005	11.75	11.87	11.70	11.75	1,369,512	+0.00(+0.00%)
Oct 13, 2005	11.79	11.88	11.66	11.75	1,438,198	-0.09(-0.74%)
Oct 12, 2005	11.78	11.92	11.72	11.84	1,705,337	+0.03(+0.29%)
Oct 11, 2005	12.03	12.04	11.78	11.81	2,823,440	-0.23(-1.87%)
Oct 10, 2005	12.17	12.17	12.02	12.03	1,417,225	-0.14(-1.13%)
Oct 07, 2005	12.09	12.18	12.03	12.17	1,517,107	+0.07(+0.60%)
Oct 06, 2005	12.46	12.50	12.02	12.10	2,476,343	-0.38(-3.03%)
Oct 05, 2005	12.38	12.51	12.36	12.47	1,735,747	+0.00(+0.00%)
Oct 04, 2005	12.50	12.57	12.45	12.47	2,023,334	+0.00(+0.03%)
Oct 03, 2005	12.48	12.58	12.45	12.47	2,239,090	+0.02(+0.18%)
Sep 30, 2005	12.44	12.53	12.40	12.45	2,094,379	+0.10(+0.77%)
Sep 29, 2005	12.21	12.35	12.12	12.35	2,992,270	+0.14(+1.19%)
Sep 28, 2005	11.82	12.28	12.02	12.21	2,644,911	+0.38(+3.23%)
Sep 27, 2005	11.81	11.88	11.77	11.82	3,344,872	-0.02(-0.13%)
Sep 26, 2005	11.92	11.92	11.79	11.84	2,835,500	-0.03(-0.22%)
Sep 23, 2005	11.87	11.92	11.78	11.87	1,397,826	+0.04(+0.32%)
Sep 22, 2005	11.82	11.85	11.75	11.83	1,798,665	+0.00(+0.03%)
Sep 21, 2005	11.77	11.82	11.65	11.82	2,353,391	+0.01(+0.10%)
Sep 20, 2005	11.77	11.85	11.71	11.81	3,898,288	+0.05(+0.39%)
Sep 19, 2005	11.87	11.87	11.74	11.77	2,909,952	-0.08(-0.68%)
Sep 16, 2005	11.71	11.86	11.68	11.85	2,986,765	+0.22(+1.87%)
Sep 15, 2005	11.63	11.71	11.56	11.63	1,232,666	+0.07(+0.63%)
Sep 14, 2005	11.52	11.69	11.50	11.56	2,699,177	+0.11(+1.00%)
Sep 13, 2005	11.42	11.48	11.39	11.44	1,692,753	-0.01(-0.07%)
Sep 12, 2005	11.22	11.46	11.22	11.45	3,913,231	+0.24(+2.14%)
Sep 09, 2005	11.14	11.21	11.10	11.21	2,105,652	+0.06(+0.51%)
Sep 08, 2005	11.11	11.31	11.07	11.15	3,683,318	-0.02(-0.14%)
Sep 07, 2005	11.43	11.50	11.04	11.17	18,494,454	-1.50(-11.83%)
Sep 06, 2005	12.80	12.87	12.66	12.67	1,132,260	-0.12(-0.95%)
Sep 02, 2005	12.78	12.82	12.71	12.79	736,663	+0.03(+0.24%)
Sep 01, 2005	12.91	12.93	12.63	12.76	1,712,415	-0.18(-1.36%)
Aug 31, 2005	12.85	12.94	12.72	12.94	1,229,520	+0.12(+0.92%)
Aug 30, 2005	12.99	13.00	12.73	12.82	870,626	-0.21(-1.64%)
Aug 29, 2005	12.88	13.05	12.82	13.03	570,193	+0.15(+1.16%)
Aug 26, 2005	12.93	12.96	12.82	12.88	606,895	-0.06(-0.50%)
Aug 25, 2005	12.88	12.95	12.86	12.95	641,762	+0.07(+0.56%)
Aug 24, 2005	12.99	13.06	12.84	12.87	890,550	-0.11(-0.82%)
Aug 23, 2005	13.19	13.22	12.95	12.98	1,003,540	-0.21(-1.62%)
Aug 22, 2005	13.08	13.22	13.08	13.19	1,151,659	+0.11(+0.85%)
Aug 19, 2005	13.06	13.13	12.97	13.08	1,381,572	+0.08(+0.59%)
Aug 18, 2005	12.84	13.03	12.78	13.01	1,295,322	+0.19(+1.46%)
Aug 17, 2005	12.68	12.82	12.68	12.82	892,123	+0.06(+0.45%)
Aug 16, 2005	12.99	13.00	12.76	12.76	612,925	-0.19(-1.50%)
Aug 15, 2005	12.85	12.98	12.84	12.96	607,944	+0.07(+0.53%)
Aug 12, 2005	12.84	12.95	12.79	12.89	719,623	-0.01(-0.06%)
Aug 11, 2005	12.77	12.90	12.76	12.90	498,100	+0.11(+0.89%)
Aug 10, 2005	12.72	12.89	12.68	12.78	1,284,311	+0.13(+0.99%)
Aug 09, 2005	12.71	12.76	12.63	12.66	687,640	-0.02(-0.18%)
Aug 08, 2005	12.79	12.83	12.62	12.68	919,649	-0.08(-0.66%)
Aug 05, 2005	12.85	12.87	12.65	12.76	1,257,047	-0.18(-1.41%)
Aug 04, 2005	13.05	13.05	12.86	12.95	1,491,416	-0.14(-1.08%)
Aug 03, 2005	12.99	13.12	12.97	13.09	1,625,903	+0.02(+0.18%)
Aug 02, 2005	12.98	13.12	12.97	13.06	1,417,225	+0.09(+0.68%)
Aug 01, 2005	13.24	13.26	12.96	12.98	1,155,854	-0.29(-2.19%)
Jul 29, 2005	13.29	13.34	13.23	13.27	1,317,343	-0.01(-0.09%)
Jul 28, 2005	13.20	13.30	13.17	13.28	669,551	+0.11(+0.84%)
Jul 27, 2005	13.12	13.21	13.08	13.17	1,290,341	+0.05(+0.38%)
Jul 26, 2005	13.13	13.24	13.07	13.12	1,429,022	+0.03(+0.23%)
Jul 25, 2005	13.08	13.14	13.03	13.09	947,963	-0.05(-0.41%)
Jul 22, 2005	13.04	13.14	12.99	13.14	1,738,631	+0.11(+0.85%)
Jul 21, 2005	13.08	13.08	12.94	13.03	1,655,002	-0.03(-0.26%)
Jul 20, 2005	12.96	13.08	12.92	13.06	1,709,793	+0.14(+1.12%)
Jul 19, 2005	12.99	13.04	12.82	12.92	2,279,725	-0.05(-0.41%)
Jul 18, 2005	12.80	12.98	12.80	12.97	3,255,214	+0.19(+1.46%)
Jul 15, 2005	12.71	12.79	12.65	12.79	1,888,847	+0.12(+0.93%)
Jul 14, 2005	12.58	12.71	12.58	12.67	1,701,404	+0.16(+1.25%)
Jul 13, 2005	12.36	12.52	12.35	12.51	1,695,637	+0.16(+1.30%)
Jul 12, 2005	12.31	12.39	12.31	12.35	1,959,892	-0.01(-0.09%)
Jul 11, 2005	12.37	12.42	12.34	12.36	2,257,966	-0.01(-0.06%)
Jul 08, 2005	12.09	12.42	12.07	12.37	1,991,089	+0.29(+2.43%)
Jul 07, 2005	12.08	12.13	11.93	12.08	2,733,782	-0.08(-0.66%)
Jul 06, 2005	12.37	12.38	12.08	12.16	1,590,512	-0.29(-2.30%)
Jul 05, 2005	12.49	12.49	12.29	12.44	1,583,433	-0.05(-0.40%)
Jul 01, 2005	12.53	12.61	12.40	12.49	1,861,321	+0.03(+0.21%)
Jun 30, 2005	12.11	12.50	11.97	12.47	5,419,852	-0.24(-1.86%)
Jun 29, 2005	12.94	12.95	12.70	12.70	1,458,384	-0.23(-1.77%)
Jun 28, 2005	12.79	12.93	12.73	12.93	1,532,837	+0.19(+1.53%)
Jun 27, 2005	12.72	12.76	12.68	12.74	812,951	+0.05(+0.39%)
Jun 24, 2005	12.68	12.80	12.67	12.69	1,350,375	+0.03(+0.24%)
Jun 23, 2005	12.79	12.84	12.65	12.66	1,346,443	-0.14(-1.13%)
Jun 22, 2005	12.78	12.90	12.77	12.80	1,056,758	+0.05(+0.39%)
Jun 21, 2005	12.81	12.85	12.72	12.75	1,902,217	-0.03(-0.21%)
Jun 20, 2005	12.72	12.82	12.70	12.78	904,969	-0.02(-0.15%)
Jun 17, 2005	12.82	12.82	12.74	12.80	1,564,820	+0.06(+0.45%)
Jun 16, 2005	12.71	12.76	12.66	12.74	1,306,595	+0.02(+0.18%)
Jun 15, 2005	12.57	12.72	12.47	12.72	1,579,501	+0.19(+1.49%)
Jun 14, 2005	12.57	12.61	12.52	12.53	1,008,521	-0.06(-0.45%)
Jun 13, 2005	12.59	12.65	12.54	12.59	3,039,458	+0.00(+0.00%)
Jun 10, 2005	12.87	12.87	12.54	12.59	4,221,004	+0.10(+0.83%)
Jun 09, 2005	12.46	12.60	12.40	12.48	1,484,338	-0.05(-0.40%)
Jun 08, 2005	12.78	12.79	12.53	12.53	2,153,627	-0.24(-1.91%)
Jun 07, 2005	12.82	12.90	12.71	12.78	1,199,896	-0.04(-0.30%)
Jun 06, 2005	12.73	12.85	12.71	12.82	752,917	+0.06(+0.51%)
Jun 03, 2005	12.87	12.93	12.74	12.75	1,420,895	-0.16(-1.21%)
Jun 02, 2005	12.95	12.95	12.81	12.91	949,273	-0.05(-0.38%)
Jun 01, 2005	12.93	13.08	12.89	12.96	1,550,401	+0.05(+0.38%)
May 31, 2005	13.00	13.05	12.91	12.91	1,102,374	-0.12(-0.91%)
May 27, 2005	13.08	13.08	12.94	13.03	1,182,856	-0.06(-0.44%)
May 26, 2005	13.04	13.15	13.02	13.08	1,094,509	+0.08(+0.65%)
May 25, 2005	13.08	13.11	12.93	13.00	1,920,568	-0.08(-0.61%)
May 24, 2005	13.08	13.15	13.02	13.08	1,060,428	-0.07(-0.55%)
May 23, 2005	13.26	13.26	13.06	13.15	989,383	-0.10(-0.75%)
May 20, 2005	13.39	13.39	13.16	13.25	1,610,698	-0.11(-0.80%)
May 19, 2005	13.35	13.45	13.30	13.36	1,214,053	+0.02(+0.11%)
May 18, 2005	13.37	13.47	13.23	13.34	1,259,930	+0.03(+0.23%)
May 17, 2005	13.19	13.35	12.98	13.31	2,328,486	+0.08(+0.61%)
May 16, 2005	12.93	13.27	12.90	13.23	1,890,945	+0.43(+3.37%)
May 13, 2005	12.93	12.93	12.78	12.80	1,648,973	-0.11(-0.89%)
May 12, 2005	12.92	12.97	12.87	12.92	1,412,769	-0.02(-0.15%)
May 11, 2005	13.03	13.05	12.89	12.94	1,617,252	-0.14(-1.05%)
May 10, 2005	13.12	13.14	13.05	13.07	1,629,049	-0.07(-0.55%)
May 09, 2005	12.89	13.16	12.89	13.14	1,165,816	+0.14(+1.06%)
May 06, 2005	13.08	13.11	12.97	13.01	1,468,084	-0.08(-0.58%)
May 05, 2005	13.21	13.27	12.99	13.08	1,384,718	-0.21(-1.58%)
May 04, 2005	13.20	13.34	13.12	13.29	1,300,827	+0.06(+0.49%)
May 03, 2005	13.18	13.34	13.15	13.23	1,023,988	-0.04(-0.32%)

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.