Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.39	12.47	12.28	12.40	2,045,878	+0.03(+0.28%)
Aug 30, 2006	12.71	12.72	12.32	12.36	1,719,559	-0.28(-2.18%)
Aug 29, 2006	12.58	12.68	12.38	12.64	3,051,398	+0.06(+0.51%)
Aug 28, 2006	12.34	12.60	12.31	12.57	2,184,202	+0.24(+1.93%)
Aug 25, 2006	12.09	12.38	12.09	12.34	2,103,484	+0.24(+1.99%)
Aug 24, 2006	12.32	12.32	12.05	12.09	3,826,493	-0.15(-1.23%)
Aug 23, 2006	12.31	12.45	12.23	12.25	2,718,179	-0.05(-0.38%)
Aug 22, 2006	12.15	12.31	12.12	12.29	1,876,509	+0.21(+1.78%)
Aug 21, 2006	12.18	12.18	12.06	12.08	2,184,547	-0.10(-0.83%)
Aug 18, 2006	12.17	12.23	12.01	12.18	1,989,997	-0.00(-0.02%)
Aug 17, 2006	12.16	12.32	12.11	12.18	3,410,832	+0.02(+0.17%)
Aug 16, 2006	11.88	12.19	11.88	12.16	2,790,963	+0.42(+3.56%)
Aug 15, 2006	11.59	11.75	11.58	11.74	5,558,470	+0.26(+2.22%)
Aug 14, 2006	11.67	11.70	11.47	11.49	2,017,592	-0.15(-1.27%)
Aug 11, 2006	11.61	11.68	11.54	11.64	2,046,223	+0.11(+0.98%)
Aug 10, 2006	11.65	11.68	11.43	11.52	2,815,799	-0.17(-1.44%)
Aug 09, 2006	11.98	12.03	11.66	11.69	5,395,310	-0.17(-1.42%)
Aug 08, 2006	11.71	11.92	11.66	11.86	2,836,841	+0.28(+2.45%)
Aug 07, 2006	11.77	11.84	11.45	11.58	2,068,645	-0.19(-1.63%)
Aug 04, 2006	11.94	12.02	11.62	11.77	3,255,606	-0.06(-0.51%)
Aug 03, 2006	11.60	11.85	11.60	11.83	3,594,688	+0.19(+1.67%)
Aug 02, 2006	11.75	11.75	11.59	11.63	1,669,886	+0.06(+0.53%)
Aug 01, 2006	11.62	11.63	11.52	11.57	3,604,002	-0.14(-1.16%)
Jul 31, 2006	11.80	11.86	11.65	11.71	1,948,948	-0.05(-0.39%)
Jul 28, 2006	11.76	11.85	11.75	11.76	1,930,666	+0.10(+0.82%)
Jul 27, 2006	11.69	11.87	11.63	11.66	4,108,659	+0.11(+0.95%)
Jul 26, 2006	11.77	11.78	11.41	11.55	5,127,976	-0.22(-1.85%)
Jul 25, 2006	11.76	11.81	11.68	11.77	3,967,231	-0.03(-0.27%)
Jul 24, 2006	11.69	11.84	11.65	11.80	3,912,729	+0.12(+1.02%)
Jul 21, 2006	12.23	12.31	11.54	11.68	6,247,673	-0.47(-3.84%)
Jul 20, 2006	12.68	12.68	12.14	12.15	2,852,708	-0.41(-3.30%)
Jul 19, 2006	12.27	12.58	12.25	12.56	3,432,219	+0.18(+1.48%)
Jul 18, 2006	12.35	12.50	12.29	12.38	2,698,517	+0.03(+0.26%)
Jul 17, 2006	12.43	12.51	12.25	12.35	1,697,482	-0.15(-1.23%)
Jul 14, 2006	12.40	12.50	12.25	12.50	1,750,259	+0.03(+0.28%)
Jul 13, 2006	12.57	12.58	12.33	12.47	2,388,065	-0.14(-1.13%)
Jul 12, 2006	12.88	12.92	12.58	12.61	1,838,220	-0.30(-2.34%)
Jul 11, 2006	12.77	12.95	12.67	12.91	1,945,154	+0.13(+1.04%)
Jul 10, 2006	12.68	12.79	12.61	12.78	1,419,455	+0.17(+1.31%)
Jul 07, 2006	12.59	12.74	12.47	12.61	1,674,026	-0.01(-0.07%)
Jul 06, 2006	12.74	12.80	12.52	12.62	1,442,566	-0.19(-1.49%)
Jul 05, 2006	12.97	13.05	12.71	12.81	1,598,827	-0.13(-1.03%)
Jul 03, 2006	12.78	12.95	12.71	12.94	837,875	+0.26(+2.06%)
Jun 30, 2006	12.74	12.80	12.61	12.68	2,056,571	+0.03(+0.28%)
Jun 29, 2006	12.35	12.65	12.27	12.65	2,198,345	+0.41(+3.34%)
Jun 28, 2006	12.15	12.31	12.02	12.24	1,689,548	+0.09(+0.72%)
Jun 27, 2006	12.20	12.30	12.10	12.15	1,425,664	-0.08(-0.69%)
Jun 26, 2006	12.23	12.31	12.15	12.24	1,563,298	-0.04(-0.31%)
Jun 23, 2006	12.32	12.35	12.22	12.27	1,767,161	-0.12(-0.98%)
Jun 22, 2006	12.25	12.48	12.25	12.40	1,606,761	-0.09(-0.74%)
Jun 21, 2006	12.19	12.53	12.19	12.49	1,791,652	+0.35(+2.87%)
Jun 20, 2006	12.20	12.27	12.07	12.14	2,293,895	+0.04(+0.36%)
Jun 19, 2006	12.23	12.25	11.94	12.10	2,147,637	-0.11(-0.90%)
Jun 16, 2006	12.46	12.46	12.18	12.21	2,899,621	-0.30(-2.43%)
Jun 15, 2006	12.26	12.52	12.25	12.51	2,565,713	+0.35(+2.91%)
Jun 14, 2006	12.02	12.31	11.96	12.16	2,105,554	+0.14(+1.13%)
Jun 13, 2006	12.17	12.34	11.96	12.02	2,709,210	-0.32(-2.58%)
Jun 12, 2006	12.36	12.55	12.29	12.34	2,314,936	+0.04(+0.35%)
Jun 09, 2006	12.44	12.59	12.20	12.30	2,323,215	+0.07(+0.57%)
Jun 08, 2006	12.52	12.59	11.76	12.23	4,539,842	-0.37(-2.90%)
Jun 07, 2006	12.63	12.81	12.58	12.59	2,010,693	-0.13(-1.05%)
Jun 06, 2006	12.67	12.79	12.61	12.73	2,383,581	-0.11(-0.88%)
Jun 05, 2006	13.09	13.16	12.83	12.84	2,671,611	-0.32(-2.42%)
Jun 02, 2006	13.05	13.19	12.92	13.16	1,793,377	+0.19(+1.43%)
Jun 01, 2006	12.87	13.01	12.77	12.97	1,563,988	+0.01(+0.11%)
May 31, 2006	12.99	13.09	12.85	12.96	2,235,944	+0.08(+0.65%)
May 30, 2006	13.03	13.12	12.78	12.87	2,050,362	-0.15(-1.16%)
May 26, 2006	13.05	13.09	12.92	13.03	1,702,656	+0.01(+0.07%)
May 25, 2006	12.53	13.09	12.53	13.02	2,814,074	+0.56(+4.52%)
May 24, 2006	12.59	12.68	12.34	12.45	3,319,076	-0.08(-0.65%)
May 23, 2006	12.70	12.86	12.53	12.54	2,834,426	-0.09(-0.69%)
May 22, 2006	12.63	12.69	12.52	12.62	3,210,763	-0.00(-0.02%)
May 19, 2006	12.54	12.77	12.39	12.63	3,804,071	+0.09(+0.74%)
May 18, 2006	12.71	12.73	12.49	12.53	3,200,414	-0.07(-0.57%)
May 17, 2006	12.76	12.91	12.52	12.60	3,720,939	-0.23(-1.81%)
May 16, 2006	12.78	12.96	12.50	12.84	2,923,422	+0.06(+0.50%)
May 15, 2006	12.97	13.05	12.51	12.77	4,307,693	-0.31(-2.37%)
May 12, 2006	13.37	13.37	12.99	13.08	2,395,999	-0.23(-1.72%)
May 11, 2006	13.62	13.65	13.22	13.31	3,528,804	-0.24(-1.78%)
May 10, 2006	13.62	13.74	13.49	13.55	3,033,460	-0.19(-1.37%)
May 09, 2006	13.72	13.79	13.64	13.74	1,800,966	+0.07(+0.51%)
May 08, 2006	13.85	13.85	13.51	13.67	2,131,770	-0.12(-0.90%)
May 05, 2006	13.70	13.93	13.70	13.80	2,016,903	+0.16(+1.19%)
May 04, 2006	13.58	13.75	13.54	13.63	2,724,043	+0.08(+0.56%)
May 03, 2006	13.53	13.68	13.52	13.56	2,020,007	+0.03(+0.21%)
May 02, 2006	13.40	13.55	13.34	13.53	4,609,522	+0.23(+1.72%)
May 01, 2006	13.17	13.37	13.09	13.30	2,521,215	+0.28(+2.16%)
Apr 28, 2006	12.95	13.18	12.93	13.02	2,279,062	+0.04(+0.34%)
Apr 27, 2006	13.44	13.47	12.85	12.98	5,458,090	-0.54(-3.97%)
Apr 26, 2006	13.70	13.77	13.45	13.51	2,725,078	-0.02(-0.17%)
Apr 25, 2006	13.72	13.74	13.35	13.54	4,212,143	-0.19(-1.35%)
Apr 24, 2006	13.65	13.76	13.53	13.72	2,593,308	+0.10(+0.70%)
Apr 21, 2006	13.99	14.01	13.56	13.63	3,016,213	-0.17(-1.22%)
Apr 20, 2006	13.92	13.95	13.76	13.79	2,485,685	-0.03(-0.19%)
Apr 19, 2006	14.03	14.08	13.77	13.82	3,854,778	-0.12(-0.83%)
Apr 18, 2006	13.58	14.00	13.58	13.94	3,033,115	+0.39(+2.87%)
Apr 17, 2006	13.41	13.78	13.41	13.55	2,744,395	+0.16(+1.19%)
Apr 13, 2006	13.28	13.39	13.25	13.39	1,342,187	+0.10(+0.79%)
Apr 12, 2006	13.45	13.48	13.22	13.28	2,648,845	-0.12(-0.91%)
Apr 11, 2006	13.62	13.66	13.34	13.40	2,513,971	-0.15(-1.13%)
Apr 10, 2006	13.50	13.61	13.34	13.56	2,048,293	+0.15(+1.12%)
Apr 07, 2006	13.55	13.61	13.38	13.41	2,284,581	-0.11(-0.84%)
Apr 06, 2006	13.45	13.56	13.38	13.52	1,843,394	+0.12(+0.91%)
Apr 05, 2006	13.36	13.42	13.24	13.40	1,858,917	+0.09(+0.65%)
Apr 04, 2006	13.38	13.51	13.26	13.31	3,381,511	-0.06(-0.43%)
Apr 03, 2006	13.19	13.59	13.18	13.37	3,479,821	+0.24(+1.85%)
Mar 31, 2006	13.16	13.22	13.10	13.13	3,379,097	-0.08(-0.57%)
Mar 30, 2006	13.18	13.32	13.12	13.20	2,159,710	+0.06(+0.46%)
Mar 29, 2006	13.22	13.22	12.97	13.14	3,173,164	-0.08(-0.57%)
Mar 28, 2006	13.49	13.49	13.18	13.22	3,567,093	-0.25(-1.85%)
Mar 27, 2006	13.66	13.76	13.38	13.47	3,345,982	-0.32(-2.35%)
Mar 24, 2006	13.80	14.03	13.67	13.79	2,084,512	+0.04(+0.29%)
Mar 23, 2006	13.67	13.80	13.57	13.75	4,490,170	+0.12(+0.89%)
Mar 22, 2006	13.44	13.66	13.39	13.63	2,364,264	+0.20(+1.47%)
Mar 21, 2006	13.48	13.56	13.32	13.43	2,891,342	+0.01(+0.09%)
Mar 20, 2006	13.34	13.44	13.23	13.42	2,206,278	+0.10(+0.74%)
Mar 17, 2006	13.58	13.58	13.27	13.32	3,214,212	-0.26(-1.94%)
Mar 16, 2006	13.56	13.68	13.45	13.58	3,852,019	+0.11(+0.82%)
Mar 15, 2006	13.34	13.51	13.28	13.47	6,185,238	+0.29(+2.18%)
Mar 14, 2006	13.12	13.31	13.07	13.19	3,032,081	+0.03(+0.20%)
Mar 13, 2006	13.17	13.24	13.12	13.16	2,129,010	-0.03(-0.22%)
Mar 10, 2006	12.99	13.26	12.90	13.19	3,232,495	+0.04(+0.31%)
Mar 09, 2006	13.17	13.28	13.06	13.15	2,254,571	+0.07(+0.51%)
Mar 08, 2006	13.34	13.34	13.03	13.08	3,318,386	-0.33(-2.48%)
Mar 07, 2006	13.65	13.65	13.23	13.42	3,148,328	-0.21(-1.51%)
Mar 06, 2006	13.81	13.83	13.53	13.62	3,827,527	-0.25(-1.78%)
Mar 03, 2006	13.89	13.96	13.80	13.87	3,218,352	-0.02(-0.13%)
Mar 02, 2006	13.83	13.94	13.65	13.89	3,756,124	+0.06(+0.46%)
Mar 01, 2006	14.83	14.83	13.07	13.82	3,264,920	+6.98(+102.14%)
Feb 28, 2006	6.874	6.879	6.744	6.838	2,941,705	-0.04(-0.53%)
Feb 27, 2006	6.762	6.891	6.759	6.874	4,033,116	+0.12(+1.81%)
Feb 24, 2006	6.763	6.776	6.726	6.752	3,301,829	-0.01(-0.16%)
Feb 23, 2006	6.802	6.847	6.740	6.763	3,404,623	-0.07(-0.98%)
Feb 22, 2006	6.822	6.860	6.776	6.829	4,129,011	+0.00(+0.02%)
Feb 21, 2006	6.838	6.867	6.755	6.828	3,364,609	+0.01(+0.12%)
Feb 17, 2006	6.751	6.830	6.673	6.820	3,956,538	-6.62(-49.25%)
Feb 16, 2006	13.25	13.45	13.09	13.44	23,467,410	+0.19(+1.43%)
Feb 15, 2006	13.12	13.25	13.07	13.25	23,782,000	+0.17(+1.27%)
Feb 14, 2006	12.87	13.19	12.78	13.08	19,548,816	+0.23(+1.77%)
Feb 13, 2006	13.05	13.05	12.81	12.85	22,189,728	-0.21(-1.60%)
Feb 10, 2006	13.26	13.28	12.94	13.06	26,536,054	-0.23(-1.72%)
Feb 09, 2006	13.19	13.32	13.15	13.29	16,579,515	+0.18(+1.36%)
Feb 08, 2006	12.95	13.14	12.84	13.11	14,294,589	+0.15(+1.19%)
Feb 07, 2006	13.06	13.09	12.91	12.96	14,051,746	-0.19(-1.44%)
Feb 06, 2006	12.96	13.16	12.94	13.15	10,718,182	+0.12(+0.91%)
Feb 03, 2006	12.86	13.14	12.85	13.03	18,867,202	+0.07(+0.56%)
Feb 02, 2006	12.98	13.13	12.90	12.96	21,378,412	-0.13(-1.00%)
Feb 01, 2006	13.03	13.26	13.03	13.09	27,628,846	-0.01(-0.10%)
Jan 31, 2006	13.34	13.34	13.03	13.10	33,294,250	-0.27(-2.01%)
Jan 30, 2006	13.06	13.40	13.00	13.37	60,994,844	+0.35(+2.66%)
Jan 27, 2006	12.77	13.04	12.70	13.02	28,109,012	+0.33(+2.57%)
Jan 26, 2006	12.72	12.88	12.63	12.70	48,049,688	-0.04(-0.34%)
Jan 25, 2006	12.54	12.75	12.48	12.74	56,891,360	+0.64(+5.31%)
Jan 24, 2006	11.90	12.19	11.88	12.10	28,404,286	+0.20(+1.69%)
Jan 23, 2006	11.66	11.93	11.66	11.90	16,505,007	+0.25(+2.15%)
Jan 20, 2006	11.65	11.68	11.58	11.65	14,162,129	+0.03(+0.29%)
Jan 19, 2006	11.32	11.65	11.26	11.61	20,887,208	+0.38(+3.35%)
Jan 18, 2006	11.19	11.30	11.18	11.24	16,830,636	-0.10(-0.92%)
Jan 17, 2006	11.27	11.37	11.21	11.34	12,594,691	+0.01(+0.12%)
Jan 13, 2006	11.31	11.43	11.29	11.33	10,621,597	-0.02(-0.19%)
Jan 12, 2006	11.54	11.55	11.34	11.35	10,679,548	-0.22(-1.92%)
Jan 11, 2006	11.64	11.70	11.56	11.57	7,972,406	-0.07(-0.57%)
Jan 10, 2006	11.61	11.72	11.56	11.64	7,034,152	+0.03(+0.27%)
Jan 09, 2006	11.61	11.67	11.58	11.61	7,666,094	-0.02(-0.14%)
Jan 06, 2006	11.72	11.73	11.58	11.62	11,195,588	-0.09(-0.75%)
Jan 05, 2006	11.77	11.78	11.67	11.71	7,547,432	-0.12(-1.05%)
Jan 04, 2006	11.75	11.87	11.72	11.84	8,300,796	+0.13(+1.11%)
Jan 03, 2006	11.53	11.73	11.43	11.70	17,528,808	+0.11(+0.95%)
Dec 30, 2005	11.70	11.70	11.55	11.59	5,466,714	-0.10(-0.87%)
Dec 29, 2005	11.67	11.80	11.64	11.70	4,790,619	+0.04(+0.32%)
Dec 28, 2005	11.54	11.71	11.53	11.66	5,662,644	+0.11(+0.94%)
Dec 27, 2005	11.66	11.69	11.46	11.55	6,250,433	-0.06(-0.50%)
Dec 23, 2005	11.54	11.65	11.51	11.61	6,244,914	+0.09(+0.74%)
Dec 22, 2005	11.66	11.66	11.51	11.52	7,301,830	-0.07(-0.60%)
Dec 21, 2005	11.29	11.70	11.27	11.59	11,686,792	+0.36(+3.24%)
Dec 20, 2005	11.36	11.37	11.18	11.23	11,195,588	-0.06(-0.54%)
Dec 19, 2005	11.63	11.63	11.29	11.29	12,732,670	-0.22(-1.91%)
Dec 16, 2005	11.59	11.65	11.49	11.51	7,409,453	+0.02(+0.18%)
Dec 15, 2005	11.42	11.53	11.34	11.49	11,104,522	-0.01(-0.09%)
Dec 14, 2005	11.59	11.62	11.45	11.50	12,820,976	-0.09(-0.79%)
Dec 13, 2005	11.35	11.62	11.34	11.59	17,840,640	+0.08(+0.68%)
Dec 12, 2005	11.65	11.65	11.28	11.51	17,354,956	-0.09(-0.75%)
Dec 09, 2005	11.63	11.66	11.57	11.60	10,900,314	-0.10(-0.83%)
Dec 08, 2005	11.85	11.86	11.61	11.70	11,358,403	-0.16(-1.36%)
Dec 07, 2005	11.91	11.95	11.80	11.86	11,835,809	-0.05(-0.39%)
Dec 06, 2005	11.78	11.99	11.78	11.90	14,220,080	+0.17(+1.43%)
Dec 05, 2005	11.76	11.77	11.65	11.74	14,402,212	+0.00(+0.04%)
Dec 02, 2005	11.76	11.79	11.62	11.73	11,973,788	+0.01(+0.09%)
Dec 01, 2005	11.65	11.75	11.59	11.72	16,013,803	+0.15(+1.25%)
Nov 30, 2005	11.65	11.82	11.56	11.58	16,367,028	-0.10(-0.87%)
Nov 29, 2005	11.56	11.74	11.55	11.68	15,092,105	+0.11(+0.93%)
Nov 28, 2005	11.51	11.67	11.46	11.57	13,532,946	-0.03(-0.30%)
Nov 25, 2005	11.39	11.60	11.35	11.60	9,694,380	+0.15(+1.33%)
Nov 23, 2005	11.36	11.48	11.26	11.45	13,737,155	+0.09(+0.78%)
Nov 22, 2005	11.13	11.37	11.06	11.36	14,755,437	+0.22(+1.99%)
Nov 21, 2005	11.22	11.29	11.11	11.14	15,701,971	-0.08(-0.74%)
Nov 18, 2005	11.18	11.31	11.16	11.22	23,942,056	+0.05(+0.45%)
Nov 17, 2005	10.97	11.25	10.97	11.17	18,017,252	+0.25(+2.24%)
Nov 16, 2005	10.87	10.94	10.81	10.93	13,886,172	-0.00(-0.03%)
Nov 15, 2005	10.87	11.00	10.86	10.93	15,605,386	+0.02(+0.15%)
Nov 14, 2005	10.96	11.00	10.89	10.92	12,889,966	-0.04(-0.36%)
Nov 11, 2005	10.87	10.98	10.82	10.96	9,241,810	+0.03(+0.32%)
Nov 10, 2005	10.97	11.03	10.82	10.92	12,106,247	-0.03(-0.30%)
Nov 09, 2005	10.87	11.00	10.84	10.95	8,985,170	+0.07(+0.68%)
Nov 08, 2005	10.69	10.90	10.59	10.88	12,870,649	+0.12(+1.09%)
Nov 07, 2005	10.68	10.83	10.68	10.76	10,693,346	+0.10(+0.90%)
Nov 04, 2005	10.77	10.78	10.58	10.67	12,807,179	-0.10(-0.90%)
Nov 03, 2005	10.74	10.85	10.72	10.76	12,315,975	+0.04(+0.41%)
Nov 02, 2005	10.68	10.75	10.67	10.72	8,954,815	+0.06(+0.57%)
Nov 01, 2005	10.52	10.75	10.52	10.66	15,045,192	+0.15(+1.46%)
Oct 31, 2005	10.49	10.61	10.47	10.51	8,593,311	+0.09(+0.82%)
Oct 28, 2005	10.40	10.50	10.33	10.42	8,579,513	+0.08(+0.81%)
Oct 27, 2005	10.42	10.59	10.33	10.34	13,223,874	-0.08(-0.75%)
Oct 26, 2005	10.31	10.61	10.27	10.41	25,004,492	+0.12(+1.20%)
Oct 25, 2005	10.15	10.30	10.13	10.29	22,443,608	+0.19(+1.88%)
Oct 24, 2005	10.06	10.18	10.01	10.10	13,400,487	+0.05(+0.48%)
Oct 21, 2005	10.07	10.08	9.942	10.05	22,948,610	-0.02(-0.16%)
Oct 20, 2005	10.21	10.27	10.04	10.07	17,410,146	-0.17(-1.67%)
Oct 19, 2005	10.08	10.26	10.02	10.24	13,436,361	+0.17(+1.64%)
Oct 18, 2005	10.25	10.25	9.981	10.08	28,649,888	-0.17(-1.68%)
Oct 17, 2005	10.36	10.37	10.18	10.25	15,191,450	-0.06(-0.53%)
Oct 14, 2005	10.26	10.32	10.15	10.30	11,046,571	+0.01(+0.08%)
Oct 13, 2005	10.32	10.34	10.13	10.29	15,870,305	-0.13(-1.24%)
Oct 12, 2005	10.46	10.49	10.35	10.42	12,660,921	+0.05(+0.43%)
Oct 11, 2005	10.35	10.45	10.29	10.38	10,008,972	-0.06(-0.60%)
Oct 10, 2005	10.47	10.54	10.32	10.44	6,951,364	+0.04(+0.40%)
Oct 07, 2005	10.42	10.49	10.35	10.40	20,338,054	+0.10(+0.93%)
Oct 06, 2005	10.31	10.41	10.20	10.30	10,983,101	+0.01(+0.06%)
Oct 05, 2005	10.42	10.42	10.28	10.30	15,050,712	-0.15(-1.47%)
Oct 04, 2005	10.32	10.63	10.32	10.45	20,876,170	+0.11(+1.11%)
Oct 03, 2005	10.31	10.35	10.22	10.34	5,830,978	+0.05(+0.45%)
Sep 30, 2005	10.18	10.41	10.12	10.29	14,683,688	+0.14(+1.41%)
Sep 29, 2005	10.05	10.17	10.02	10.15	12,958,955	+0.09(+0.92%)
Sep 28, 2005	10.03	10.10	10.00	10.05	9,045,881	+0.06(+0.55%)
Sep 27, 2005	9.920	10.11	9.893	9.999	8,698,174	+0.02(+0.22%)
Sep 26, 2005	10.03	10.13	9.960	9.977	11,339,086	+0.00(+0.03%)
Sep 23, 2005	9.836	10.04	9.825	9.974	17,818,564	+0.12(+1.25%)
Sep 22, 2005	10.02	10.03	9.849	9.851	11,521,218	-0.15(-1.52%)
Sep 21, 2005	9.965	10.01	9.936	10.00	12,873,408	+0.02(+0.25%)
Sep 20, 2005	9.936	10.16	9.936	9.978	15,583,309	+0.08(+0.82%)
Sep 19, 2005	9.822	9.926	9.784	9.897	9,788,206	+0.10(+1.04%)
Sep 16, 2005	9.762	9.846	9.720	9.796	10,025,529	+0.07(+0.76%)
Sep 15, 2005	9.719	9.725	9.628	9.722	7,105,900	+0.03(+0.36%)
Sep 14, 2005	9.661	9.762	9.661	9.687	8,132,462	+0.02(+0.19%)
Sep 13, 2005	9.638	9.680	9.616	9.668	8,604,349	+0.04(+0.38%)
Sep 12, 2005	9.604	9.709	9.533	9.632	9,327,357	-0.01(-0.12%)
Sep 09, 2005	9.639	9.662	9.555	9.644	5,924,803	+0.06(+0.60%)
Sep 08, 2005	9.668	9.717	9.571	9.586	6,347,018	-0.08(-0.84%)
Sep 07, 2005	9.545	9.677	9.522	9.667	8,924,459	+0.11(+1.14%)
Sep 06, 2005	9.655	9.707	9.530	9.558	10,875,477	-0.04(-0.42%)
Sep 02, 2005	9.500	9.664	9.480	9.599	9,059,678	-0.00(-0.03%)

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.