Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	2.971	2.984	2.902	2.967	55,810,788	-0.01(-0.38%)
Aug 30, 2006	2.933	3.008	2.927	2.978	74,309,080	+0.06(+2.06%)
Aug 29, 2006	2.818	2.931	2.797	2.918	79,379,224	+0.13(+4.53%)
Aug 28, 2006	2.743	2.871	2.738	2.791	83,363,976	+0.09(+3.44%)
Aug 25, 2006	2.686	2.747	2.660	2.699	25,982,354	-0.01(-0.30%)
Aug 24, 2006	2.686	2.721	2.644	2.707	28,434,404	+0.03(+1.03%)
Aug 23, 2006	2.702	2.729	2.620	2.679	52,923,080	-0.00(-0.08%)
Aug 22, 2006	2.677	2.756	2.675	2.681	51,671,004	-0.00(-0.15%)
Aug 21, 2006	2.747	2.752	2.679	2.685	54,537,680	-0.10(-3.69%)
Aug 18, 2006	2.747	2.803	2.651	2.788	72,333,488	+0.04(+1.63%)
Aug 17, 2006	2.753	2.825	2.716	2.743	88,770,760	-0.04(-1.57%)
Aug 16, 2006	2.615	2.799	2.548	2.787	110,429,472	+0.19(+7.17%)
Aug 15, 2006	2.434	2.614	2.410	2.601	98,337,808	+0.23(+9.62%)
Aug 14, 2006	2.413	2.439	2.359	2.373	88,244,512	-0.01(-0.51%)
Aug 11, 2006	2.283	2.447	2.275	2.385	174,800,096	-0.08(-3.15%)
Aug 10, 2006	2.452	2.476	2.410	2.462	114,504,728	-0.02(-0.70%)
Aug 09, 2006	2.529	2.599	2.461	2.480	63,728,744	-0.00(-0.04%)
Aug 08, 2006	2.436	2.533	2.430	2.481	67,608,288	+0.06(+2.66%)
Aug 07, 2006	2.402	2.447	2.369	2.416	47,493,300	-0.03(-1.17%)
Aug 04, 2006	2.544	2.548	2.382	2.445	89,209,288	-0.03(-1.36%)
Aug 03, 2006	2.323	2.542	2.291	2.478	96,814,728	+0.15(+6.29%)
Aug 02, 2006	2.214	2.343	2.208	2.332	82,508,824	+0.17(+7.67%)
Aug 01, 2006	2.229	2.233	2.125	2.166	65,278,756	-0.09(-4.02%)
Jul 31, 2006	2.286	2.309	2.250	2.256	64,845,180	-0.05(-2.34%)
Jul 28, 2006	2.147	2.314	2.135	2.310	88,893,240	+0.22(+10.37%)
Jul 27, 2006	2.090	2.176	2.056	2.093	75,701,912	+0.03(+1.43%)
Jul 26, 2006	2.064	2.088	2.003	2.064	54,006,640	+0.00(+0.00%)
Jul 25, 2006	2.018	2.085	1.988	2.064	62,586,348	+0.07(+3.53%)
Jul 24, 2006	1.878	2.039	1.868	1.993	107,205,224	+0.18(+10.07%)
Jul 21, 2006	1.891	1.900	1.797	1.811	69,139,840	-0.15(-7.50%)
Jul 20, 2006	2.033	2.069	1.955	1.958	55,139,536	-0.04(-1.99%)
Jul 19, 2006	1.906	2.022	1.891	1.997	115,083,184	+0.08(+4.37%)
Jul 18, 2006	1.877	1.933	1.810	1.914	106,788,008	+0.10(+5.45%)
Jul 17, 2006	1.793	1.835	1.783	1.815	54,822,220	+0.01(+0.79%)
Jul 14, 2006	1.844	1.854	1.750	1.801	62,378,924	-0.01(-0.51%)
Jul 13, 2006	1.829	1.875	1.801	1.810	58,928,108	-0.05(-2.58%)
Jul 12, 2006	1.944	1.967	1.856	1.858	50,264,564	-0.09(-4.80%)
Jul 11, 2006	1.882	1.959	1.855	1.952	65,487,892	+0.06(+3.35%)
Jul 10, 2006	1.979	1.993	1.871	1.888	49,056,644	-0.09(-4.34%)
Jul 07, 2006	2.051	2.056	1.952	1.974	59,016,216	-0.06(-3.10%)
Jul 06, 2006	2.102	2.123	2.016	2.037	51,311,944	-0.07(-3.10%)
Jul 05, 2006	2.167	2.186	2.102	2.102	50,120,944	-0.10(-4.49%)
Jul 03, 2006	2.220	2.222	2.186	2.201	19,047,054	+0.03(+1.46%)
Jun 30, 2006	2.211	2.246	2.153	2.170	51,054,660	-0.02(-0.93%)
Jun 29, 2006	2.038	2.190	2.031	2.190	75,001,488	+0.09(+4.52%)
Jun 28, 2006	2.001	2.128	1.949	2.095	90,872,584	+0.11(+5.54%)
Jun 27, 2006	2.063	2.065	1.958	1.985	65,943,176	-0.07(-3.18%)
Jun 26, 2006	2.067	2.089	2.040	2.050	30,716,116	-0.02(-0.94%)
Jun 23, 2006	2.065	2.113	2.045	2.070	36,545,716	+0.00(+0.05%)
Jun 22, 2006	2.154	2.161	2.055	2.069	61,448,960	-0.06(-2.92%)
Jun 21, 2006	2.098	2.165	2.098	2.131	48,102,048	+0.02(+1.11%)
Jun 20, 2006	2.082	2.155	2.074	2.108	58,419,360	-0.03(-1.57%)
Jun 19, 2006	2.232	2.243	2.136	2.141	42,308,172	-0.07(-3.00%)
Jun 16, 2006	2.250	2.256	2.186	2.207	54,900,348	-0.06(-2.56%)
Jun 15, 2006	2.160	2.273	2.142	2.265	91,292,504	+0.18(+8.76%)
Jun 14, 2006	2.036	2.089	2.015	2.083	52,387,148	+0.06(+2.92%)
Jun 13, 2006	2.055	2.096	2.005	2.024	58,068,624	-0.03(-1.54%)
Jun 12, 2006	2.138	2.167	2.043	2.056	50,505,140	-0.12(-5.53%)
Jun 09, 2006	2.211	2.249	2.157	2.176	47,298,988	-0.01(-0.33%)
Jun 08, 2006	2.198	2.227	2.095	2.183	79,652,184	-0.04(-1.83%)
Jun 07, 2006	2.289	2.293	2.206	2.224	61,642,016	-0.04(-1.80%)
Jun 06, 2006	2.356	2.358	2.201	2.264	89,853,440	-0.06(-2.67%)
Jun 05, 2006	2.415	2.460	2.320	2.327	63,361,032	-0.10(-4.20%)
Jun 02, 2006	2.468	2.516	2.404	2.429	73,452,616	-0.04(-1.45%)
Jun 01, 2006	2.368	2.464	2.332	2.464	58,571,132	+0.12(+5.22%)
May 31, 2006	2.373	2.395	2.328	2.342	65,244,016	+0.00(+0.04%)
May 30, 2006	2.447	2.448	2.340	2.341	48,925,728	-0.10(-4.17%)
May 26, 2006	2.447	2.463	2.417	2.443	32,123,996	+0.01(+0.21%)
May 25, 2006	2.497	2.534	2.424	2.438	46,190,648	-0.01(-0.54%)
May 24, 2006	2.419	2.523	2.386	2.451	63,196,676	+0.03(+1.31%)
May 23, 2006	2.497	2.555	2.409	2.419	58,045,616	-0.03(-1.08%)
May 22, 2006	2.466	2.471	2.379	2.446	80,125,400	-0.03(-1.36%)
May 19, 2006	2.451	2.538	2.427	2.480	101,701,504	+0.05(+2.10%)
May 18, 2006	2.564	2.589	2.425	2.429	74,871,592	-0.12(-4.53%)
May 17, 2006	2.642	2.657	2.497	2.544	91,710,968	-0.11(-4.04%)
May 16, 2006	2.737	2.738	2.633	2.651	54,249,300	-0.07(-2.62%)
May 15, 2006	2.678	2.745	2.655	2.722	60,347,604	+0.04(+1.44%)
May 12, 2006	2.832	2.846	2.623	2.683	170,976,976	-0.22(-7.52%)
May 11, 2006	3.039	3.068	2.878	2.901	131,437,888	-0.11(-3.56%)
May 10, 2006	3.040	3.076	2.978	3.008	82,433,848	-0.07(-2.22%)
May 09, 2006	3.169	3.186	3.073	3.077	61,241,860	-0.10(-3.05%)
May 08, 2006	3.180	3.249	3.144	3.174	54,930,176	-0.01(-0.45%)
May 05, 2006	3.161	3.199	3.117	3.188	37,059,520	+0.04(+1.36%)
May 04, 2006	3.103	3.180	3.087	3.145	55,726,956	-0.02(-0.65%)
May 03, 2006	3.109	3.200	3.106	3.165	41,231,288	+0.02(+0.65%)
May 02, 2006	3.173	3.210	3.091	3.145	58,847,964	-0.00(-0.13%)
May 01, 2006	2.998	3.207	2.998	3.149	98,402,744	+0.17(+5.75%)
Apr 28, 2006	2.974	3.016	2.949	2.978	31,043,852	+0.01(+0.17%)
Apr 27, 2006	2.915	3.000	2.851	2.973	50,478,412	+0.05(+1.60%)
Apr 26, 2006	2.957	3.002	2.894	2.926	36,036,072	-0.02(-0.62%)
Apr 25, 2006	2.915	2.953	2.864	2.944	78,369,624	-0.00(-0.14%)
Apr 24, 2006	2.879	2.977	2.828	2.948	73,796,320	+0.09(+3.06%)
Apr 21, 2006	2.977	2.989	2.826	2.861	83,952,584	-0.11(-3.61%)
Apr 20, 2006	2.945	3.021	2.896	2.968	64,481,468	-0.00(-0.14%)
Apr 19, 2006	2.935	3.004	2.894	2.972	56,418,864	+0.02(+0.62%)
Apr 18, 2006	3.025	2.972	2.873	2.953	127,069,648	-0.07(-2.36%)
Apr 17, 2006	3.011	3.100	3.000	3.025	48,394,116	+0.01(+0.27%)
Apr 13, 2006	3.037	3.072	3.004	3.017	80,500,800	-0.09(-2.79%)
Apr 12, 2006	2.983	3.120	2.986	3.103	65,408,052	+0.12(+4.03%)
Apr 11, 2006	3.068	3.068	2.965	2.983	76,545,600	-0.07(-2.43%)
Apr 10, 2006	3.104	3.123	3.034	3.057	70,419,672	-0.05(-1.74%)
Apr 07, 2006	3.106	3.134	3.050	3.111	74,432,800	-1.57(-33.51%)
Apr 06, 2006	4.658	4.714	4.594	4.679	258,168,448	+0.01(+0.20%)
Apr 05, 2006	4.624	4.693	4.526	4.670	364,032,608	+0.04(+0.81%)
Apr 04, 2006	4.432	4.640	4.427	4.633	392,696,608	+0.21(+4.68%)
Apr 03, 2006	4.400	4.487	4.345	4.426	316,913,408	+0.05(+1.12%)
Mar 31, 2006	4.390	4.451	4.350	4.377	273,295,264	-0.02(-0.37%)
Mar 30, 2006	4.367	4.416	4.289	4.393	347,787,168	+0.03(+0.68%)
Mar 29, 2006	4.158	4.370	4.124	4.363	322,859,712	+0.22(+5.37%)
Mar 28, 2006	4.059	4.195	4.051	4.140	260,095,616	+0.06(+1.54%)
Mar 27, 2006	3.974	4.081	3.961	4.078	213,074,544	+0.11(+2.69%)
Mar 24, 2006	3.851	3.978	3.845	3.971	225,010,352	+0.13(+3.38%)
Mar 23, 2006	3.783	3.856	3.741	3.841	216,524,576	+0.07(+1.87%)
Mar 22, 2006	3.783	3.802	3.686	3.770	378,947,456	-0.11(-2.87%)
Mar 21, 2006	3.882	3.952	3.780	3.882	404,098,624	+0.18(+4.94%)
Mar 20, 2006	3.761	3.761	3.696	3.699	96,087,056	-0.03(-0.76%)
Mar 17, 2006	3.680	3.738	3.625	3.728	202,327,984	+0.03(+0.81%)
Mar 16, 2006	3.835	3.839	3.685	3.698	185,917,712	-0.13(-3.39%)
Mar 15, 2006	3.775	3.833	3.761	3.828	167,007,232	+0.06(+1.60%)
Mar 14, 2006	3.669	3.783	3.655	3.767	205,338,432	+0.10(+2.77%)
Mar 13, 2006	3.659	3.683	3.631	3.666	121,717,072	+0.04(+1.20%)
Mar 10, 2006	3.683	3.729	3.589	3.622	170,598,576	-0.06(-1.74%)
Mar 09, 2006	3.712	3.774	3.684	3.686	175,544,032	+0.02(+0.52%)
Mar 08, 2006	3.686	3.706	3.536	3.667	219,405,504	-0.02(-0.50%)
Mar 07, 2006	3.751	3.780	3.611	3.686	198,277,424	-0.06(-1.71%)
Mar 06, 2006	3.831	3.856	3.732	3.750	173,032,048	-0.01(-0.20%)
Mar 03, 2006	3.710	3.822	3.703	3.757	194,874,480	+0.01(+0.35%)
Mar 02, 2006	3.735	3.797	3.696	3.744	178,409,248	+0.01(+0.14%)
Mar 01, 2006	3.615	3.761	3.592	3.739	230,242,336	+0.14(+3.80%)
Feb 28, 2006	3.615	3.646	3.567	3.602	184,249,600	-0.03(-0.80%)
Feb 27, 2006	3.517	3.654	3.480	3.631	217,988,592	+0.14(+4.05%)
Feb 24, 2006	3.506	3.548	3.472	3.490	136,200,192	-0.00(-0.02%)
Feb 23, 2006	3.534	3.558	3.481	3.491	125,967,808	-0.05(-1.53%)
Feb 22, 2006	3.501	3.573	3.417	3.545	307,375,744	-0.01(-0.17%)
Feb 21, 2006	3.621	3.627	3.520	3.551	223,742,592	-0.08(-2.13%)
Feb 17, 2006	3.873	3.877	3.608	3.628	770,914,048	+0.02(+0.57%)
Feb 16, 2006	3.502	3.615	3.478	3.608	427,130,336	+0.17(+4.94%)
Feb 15, 2006	3.366	3.447	3.358	3.438	161,347,440	+0.06(+1.93%)
Feb 14, 2006	3.367	3.385	3.329	3.373	111,975,312	+0.01(+0.18%)
Feb 13, 2006	3.345	3.391	3.322	3.367	91,824,544	+0.01(+0.34%)
Feb 10, 2006	3.387	3.402	3.277	3.355	135,737,040	-0.02(-0.57%)
Feb 09, 2006	3.443	3.497	3.353	3.375	142,966,832	-0.06(-1.69%)
Feb 08, 2006	3.346	3.433	3.346	3.433	128,566,136	+0.10(+2.89%)
Feb 07, 2006	3.466	3.466	3.335	3.336	130,638,512	-0.12(-3.56%)
Feb 06, 2006	3.355	3.463	3.341	3.459	118,883,248	+0.09(+2.82%)
Feb 03, 2006	3.313	3.406	3.302	3.365	164,930,928	+0.03(+0.92%)
Feb 02, 2006	3.470	3.472	3.329	3.334	154,949,744	-0.10(-3.05%)
Feb 01, 2006	3.375	3.453	3.362	3.439	147,464,832	+0.00(+0.07%)
Jan 31, 2006	3.478	3.497	3.410	3.436	125,748,008	-0.06(-1.68%)
Jan 30, 2006	3.550	3.554	3.479	3.495	103,285,440	-0.04(-1.12%)
Jan 27, 2006	3.514	3.574	3.485	3.535	125,940,328	+0.07(+1.89%)
Jan 26, 2006	3.404	3.472	3.382	3.469	146,805,440	+0.11(+3.42%)
Jan 25, 2006	3.401	3.423	3.314	3.355	130,909,336	-0.03(-0.88%)
Jan 24, 2006	3.375	3.455	3.366	3.384	127,200,248	+0.02(+0.50%)
Jan 23, 2006	3.375	3.396	3.329	3.368	109,533,984	+0.02(+0.57%)
Jan 20, 2006	3.450	3.490	3.348	3.349	150,981,600	-0.10(-2.80%)
Jan 19, 2006	3.307	3.490	3.301	3.445	299,200,032	+0.18(+5.55%)
Jan 18, 2006	3.148	3.274	3.119	3.264	150,439,952	+0.02(+0.52%)
Jan 17, 2006	3.205	3.248	3.162	3.247	107,685,320	-0.00(-0.07%)
Jan 13, 2006	3.271	3.297	3.203	3.249	137,797,648	-0.03(-0.89%)
Jan 12, 2006	3.325	3.376	3.255	3.278	162,069,632	-0.05(-1.42%)
Jan 11, 2006	3.213	3.344	3.207	3.326	204,851,744	+0.12(+3.62%)
Jan 10, 2006	3.193	3.209	3.153	3.209	111,096,120	+0.00(+0.02%)
Jan 09, 2006	3.120	3.226	3.113	3.209	183,323,312	+0.09(+2.79%)
Jan 06, 2006	3.106	3.133	2.985	3.122	203,897,968	+0.05(+1.64%)
Jan 05, 2006	3.004	3.076	2.998	3.071	211,324,000	+0.07(+2.27%)
Jan 04, 2006	2.943	3.008	2.913	3.003	166,834,528	+0.08(+2.80%)
Jan 03, 2006	2.810	2.943	2.801	2.921	154,647,520	+0.13(+4.54%)
Dec 30, 2005	2.833	2.833	2.783	2.794	75,100,272	-0.05(-1.91%)
Dec 29, 2005	2.912	2.921	2.836	2.849	101,546,680	-0.06(-2.23%)
Dec 28, 2005	2.887	2.923	2.869	2.914	86,486,592	+0.03(+0.93%)
Dec 27, 2005	2.866	2.918	2.857	2.887	120,355,104	+0.02(+0.61%)
Dec 23, 2005	2.855	2.873	2.836	2.869	70,170,512	+0.02(+0.78%)
Dec 22, 2005	2.761	2.850	2.760	2.847	104,121,456	+0.08(+3.04%)
Dec 21, 2005	2.781	2.804	2.738	2.763	94,650,512	-0.01(-0.19%)
Dec 20, 2005	2.767	2.809	2.732	2.768	99,548,872	-0.00(-0.06%)
Dec 19, 2005	2.823	2.843	2.763	2.770	95,604,280	-0.05(-1.66%)
Dec 16, 2005	2.802	2.829	2.775	2.817	348,536,832	+0.02(+0.88%)
Dec 15, 2005	2.826	2.847	2.763	2.792	108,827,488	-0.04(-1.27%)
Dec 14, 2005	2.833	2.847	2.794	2.828	94,026,448	-0.03(-0.94%)
Dec 13, 2005	2.823	2.879	2.803	2.855	145,031,360	+0.04(+1.30%)
Dec 12, 2005	2.785	2.824	2.781	2.818	91,954,064	+0.04(+1.46%)
Dec 09, 2005	2.747	2.781	2.709	2.778	85,988,120	+0.04(+1.42%)
Dec 08, 2005	2.746	2.782	2.707	2.739	126,470,200	-0.02(-0.80%)
Dec 07, 2005	2.767	2.784	2.713	2.761	115,350,776	+0.00(+0.17%)
Dec 06, 2005	2.749	2.794	2.745	2.756	122,737,560	+0.01(+0.42%)
Dec 05, 2005	2.803	2.803	2.736	2.745	126,811,672	-0.05(-1.86%)
Dec 02, 2005	2.809	2.816	2.759	2.797	109,400,528	+0.00(+0.03%)
Dec 01, 2005	2.786	2.809	2.756	2.796	183,829,632	+0.03(+1.19%)
Nov 30, 2005	2.693	2.777	2.692	2.763	188,217,744	+0.05(+1.89%)
Nov 29, 2005	2.724	2.801	2.700	2.712	341,189,312	-0.18(-6.34%)
Nov 28, 2005	2.917	2.943	2.843	2.895	138,853,472	-0.01(-0.50%)
Nov 25, 2005	2.895	2.914	2.875	2.910	38,162,428	+0.03(+0.98%)
Nov 23, 2005	2.893	2.924	2.866	2.882	134,740,096	-0.01(-0.29%)
Nov 22, 2005	2.830	2.917	2.807	2.890	239,324,704	+0.07(+2.66%)
Nov 21, 2005	2.769	2.820	2.751	2.815	148,724,752	+0.05(+1.77%)
Nov 18, 2005	2.781	2.804	2.712	2.766	152,343,568	-0.01(-0.19%)
Nov 17, 2005	2.676	2.774	2.645	2.771	230,022,544	+0.12(+4.44%)
Nov 16, 2005	2.666	2.681	2.602	2.654	148,913,152	-0.01(-0.34%)
Nov 15, 2005	2.673	2.698	2.655	2.663	162,297,280	+0.01(+0.23%)
Nov 14, 2005	2.603	2.675	2.563	2.657	161,469,104	+0.06(+2.12%)
Nov 11, 2005	2.582	2.632	2.570	2.602	178,562,336	+0.04(+1.64%)
Nov 10, 2005	2.751	2.810	2.510	2.560	818,884,928	-0.10(-3.71%)
Nov 09, 2005	2.549	2.675	2.520	2.658	267,839,568	+0.11(+4.51%)
Nov 08, 2005	2.602	2.604	2.532	2.544	176,285,856	-0.05(-1.86%)
Nov 07, 2005	2.617	2.626	2.581	2.592	121,289,248	-0.01(-0.44%)
Nov 04, 2005	2.650	2.656	2.576	2.603	186,526,080	-0.05(-1.70%)
Nov 03, 2005	2.698	2.713	2.627	2.648	152,115,920	-0.03(-1.17%)
Nov 02, 2005	2.534	2.683	2.522	2.680	171,281,520	+0.15(+5.79%)
Nov 01, 2005	2.564	2.583	2.513	2.533	130,991,760	-0.03(-1.22%)
Oct 31, 2005	2.488	2.582	2.488	2.564	141,436,096	+0.09(+3.49%)
Oct 28, 2005	2.410	2.483	2.350	2.478	151,974,624	+0.07(+3.08%)
Oct 27, 2005	2.460	2.467	2.396	2.404	74,503,672	-0.05(-2.09%)
Oct 26, 2005	2.525	2.530	2.451	2.455	135,850,864	-0.07(-2.73%)
Oct 25, 2005	2.491	2.531	2.480	2.524	109,467,256	+0.02(+0.64%)
Oct 24, 2005	2.463	2.508	2.441	2.508	95,184,312	+0.07(+2.72%)
Oct 21, 2005	2.469	2.476	2.424	2.441	97,590,312	+0.01(+0.57%)
Oct 20, 2005	2.415	2.478	2.404	2.428	117,591,936	+0.02(+0.70%)
Oct 19, 2005	2.400	2.415	2.332	2.411	208,007,408	-0.02(-0.85%)
Oct 18, 2005	2.481	2.486	2.415	2.431	98,069,160	-0.04(-1.64%)
Oct 17, 2005	2.450	2.496	2.450	2.472	79,778,824	+0.02(+0.97%)
Oct 14, 2005	2.466	2.496	2.408	2.448	101,805,728	+0.00(+0.00%)
Oct 13, 2005	2.456	2.460	2.354	2.448	166,583,344	-0.01(-0.53%)
Oct 12, 2005	2.425	2.499	2.422	2.461	215,107,664	+0.03(+1.19%)
Oct 11, 2005	2.472	2.493	2.404	2.432	176,639,104	-0.03(-1.24%)
Oct 10, 2005	2.540	2.544	2.462	2.463	150,200,544	-0.06(-2.54%)
Oct 07, 2005	2.564	2.590	2.507	2.527	180,532,656	-0.03(-1.28%)
Oct 06, 2005	2.566	2.606	2.483	2.560	224,217,520	-0.01(-0.36%)
Oct 05, 2005	2.660	2.660	2.553	2.569	195,981,328	-0.09(-3.31%)
Oct 04, 2005	2.703	2.748	2.651	2.657	168,274,992	-0.04(-1.31%)
Oct 03, 2005	2.651	2.711	2.629	2.692	179,857,568	+0.07(+2.74%)
Sep 30, 2005	2.599	2.644	2.593	2.620	150,074,944	+0.02(+0.88%)
Sep 29, 2005	2.545	2.599	2.525	2.597	167,913,904	+0.05(+2.07%)
Sep 28, 2005	2.537	2.551	2.508	2.544	115,641,224	+0.02(+0.60%)
Sep 27, 2005	2.531	2.554	2.510	2.529	132,192,800	+0.01(+0.33%)
Sep 26, 2005	2.519	2.538	2.474	2.521	133,048,440	+0.02(+0.83%)
Sep 23, 2005	2.459	2.522	2.438	2.500	102,912,568	+0.04(+1.46%)
Sep 22, 2005	2.538	2.538	2.419	2.464	241,762,112	-0.07(-2.69%)
Sep 21, 2005	2.544	2.595	2.510	2.532	204,639,792	-0.02(-0.87%)
Sep 20, 2005	2.525	2.583	2.522	2.554	170,798,752	+0.05(+1.95%)
Sep 19, 2005	2.538	2.547	2.492	2.506	140,093,760	-0.04(-1.41%)
Sep 16, 2005	2.561	2.575	2.521	2.541	170,025,536	+0.00(+0.06%)
Sep 15, 2005	2.534	2.568	2.518	2.540	248,501,264	+0.04(+1.78%)
Sep 14, 2005	2.507	2.541	2.484	2.496	164,667,952	-0.03(-1.21%)
Sep 13, 2005	2.441	2.538	2.441	2.526	279,563,424	+0.07(+3.02%)
Sep 12, 2005	2.463	2.470	2.423	2.452	182,047,696	-0.01(-0.34%)
Sep 09, 2005	2.455	2.466	2.415	2.460	148,571,680	+0.03(+1.29%)
Sep 08, 2005	2.386	2.459	2.386	2.429	211,331,856	+0.03(+1.18%)
Sep 07, 2005	2.324	2.407	2.317	2.401	192,327,184	+0.07(+3.19%)
Sep 06, 2005	2.316	2.339	2.281	2.327	138,386,400	+0.02(+0.83%)
Sep 02, 2005	2.350	2.350	2.300	2.308	153,662,352	-0.04(-1.63%)

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.