Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	12.39	12.47	12.28	12.39	2,046,717	+0.03(+0.28%)
Aug 30, 2006	12.70	12.72	12.31	12.36	1,720,264	-0.28(-2.18%)
Aug 29, 2006	12.57	12.67	12.37	12.63	3,052,649	+0.06(+0.51%)
Aug 28, 2006	12.34	12.60	12.31	12.57	2,185,098	+0.24(+1.93%)
Aug 25, 2006	12.09	12.38	12.09	12.33	2,104,347	+0.24(+1.99%)
Aug 24, 2006	12.32	12.32	12.05	12.09	3,828,062	-0.15(-1.23%)
Aug 23, 2006	12.31	12.45	12.23	12.24	2,719,294	-0.05(-0.38%)
Aug 22, 2006	12.14	12.31	12.11	12.29	1,877,279	+0.21(+1.78%)
Aug 21, 2006	12.17	12.17	12.05	12.07	2,185,443	-0.10(-0.83%)
Aug 18, 2006	12.16	12.22	12.00	12.17	1,990,813	-0.00(-0.02%)
Aug 17, 2006	12.16	12.31	12.10	12.18	3,412,231	+0.02(+0.17%)
Aug 16, 2006	11.88	12.18	11.88	12.16	2,792,108	+0.42(+3.55%)
Aug 15, 2006	11.59	11.74	11.57	11.74	5,560,750	+0.26(+2.22%)
Aug 14, 2006	11.67	11.70	11.46	11.48	2,018,420	-0.15(-1.27%)
Aug 11, 2006	11.60	11.67	11.53	11.63	2,047,062	+0.11(+0.98%)
Aug 10, 2006	11.65	11.68	11.42	11.52	2,816,954	-0.17(-1.44%)
Aug 09, 2006	11.98	12.02	11.65	11.69	5,397,523	-0.17(-1.42%)
Aug 08, 2006	11.71	11.92	11.65	11.85	2,838,005	+0.28(+2.45%)
Aug 07, 2006	11.77	11.84	11.44	11.57	2,069,493	-0.19(-1.63%)
Aug 04, 2006	11.94	12.01	11.62	11.76	3,256,942	-0.06(-0.52%)
Aug 03, 2006	11.60	11.85	11.59	11.82	3,596,163	+0.19(+1.67%)
Aug 02, 2006	11.74	11.74	11.59	11.63	1,670,571	+0.06(+0.53%)
Aug 01, 2006	11.62	11.63	11.52	11.57	3,605,481	-0.14(-1.16%)
Jul 31, 2006	11.79	11.85	11.64	11.70	1,949,748	-0.05(-0.39%)
Jul 28, 2006	11.76	11.84	11.75	11.75	1,931,458	+0.10(+0.82%)
Jul 27, 2006	11.69	11.87	11.63	11.65	4,110,345	+0.11(+0.95%)
Jul 26, 2006	11.76	11.78	11.41	11.54	5,130,080	-0.22(-1.85%)
Jul 25, 2006	11.75	11.81	11.68	11.76	3,968,858	-0.03(-0.27%)
Jul 24, 2006	11.69	11.83	11.64	11.79	3,914,334	+0.12(+1.02%)
Jul 21, 2006	12.22	12.30	11.54	11.68	6,250,236	-0.47(-3.84%)
Jul 20, 2006	12.68	12.68	12.14	12.14	2,853,879	-0.41(-3.30%)
Jul 19, 2006	12.27	12.58	12.25	12.56	3,433,627	+0.18(+1.47%)
Jul 18, 2006	12.34	12.49	12.29	12.37	2,699,624	+0.03(+0.26%)
Jul 17, 2006	12.42	12.51	12.24	12.34	1,698,178	-0.15(-1.23%)
Jul 14, 2006	12.39	12.50	12.25	12.50	1,750,977	+0.03(+0.28%)
Jul 13, 2006	12.57	12.57	12.32	12.46	2,389,045	-0.14(-1.13%)
Jul 12, 2006	12.88	12.92	12.57	12.60	1,838,974	-0.30(-2.33%)
Jul 11, 2006	12.76	12.94	12.66	12.90	1,945,952	+0.13(+1.04%)
Jul 10, 2006	12.68	12.79	12.61	12.77	1,420,037	+0.17(+1.31%)
Jul 07, 2006	12.58	12.73	12.46	12.61	1,674,712	-0.01(-0.07%)
Jul 06, 2006	12.74	12.80	12.51	12.61	1,443,158	-0.19(-1.49%)
Jul 05, 2006	12.96	13.04	12.71	12.81	1,599,483	-0.13(-1.03%)
Jul 03, 2006	12.78	12.95	12.70	12.94	838,219	+0.26(+2.06%)
Jun 30, 2006	12.73	12.79	12.60	12.68	2,057,415	+0.03(+0.28%)
Jun 29, 2006	12.34	12.65	12.26	12.64	2,199,246	+0.41(+3.34%)
Jun 28, 2006	12.15	12.31	12.01	12.23	1,690,241	+0.09(+0.72%)
Jun 27, 2006	12.20	12.30	12.09	12.15	1,426,249	-0.08(-0.69%)
Jun 26, 2006	12.22	12.30	12.14	12.23	1,563,939	-0.04(-0.31%)
Jun 23, 2006	12.32	12.35	12.21	12.27	1,767,886	-0.12(-0.98%)
Jun 22, 2006	12.24	12.48	12.24	12.39	1,607,420	-0.09(-0.74%)
Jun 21, 2006	12.19	12.52	12.19	12.48	1,792,387	+0.35(+2.87%)
Jun 20, 2006	12.19	12.27	12.06	12.14	2,294,836	+0.04(+0.36%)
Jun 19, 2006	12.23	12.25	11.94	12.09	2,148,518	-0.11(-0.90%)
Jun 16, 2006	12.45	12.46	12.18	12.20	2,900,811	-0.30(-2.43%)
Jun 15, 2006	12.26	12.51	12.24	12.51	2,566,765	+0.35(+2.91%)
Jun 14, 2006	12.01	12.31	11.96	12.15	2,106,418	+0.14(+1.13%)
Jun 13, 2006	12.16	12.34	11.96	12.02	2,710,322	-0.32(-2.58%)
Jun 12, 2006	12.36	12.54	12.28	12.34	2,315,886	+0.04(+0.35%)
Jun 09, 2006	12.43	12.59	12.20	12.29	2,324,168	+0.07(+0.57%)
Jun 08, 2006	12.52	12.58	11.75	12.22	4,541,705	-0.37(-2.90%)
Jun 07, 2006	12.62	12.80	12.57	12.59	2,011,518	-0.13(-1.05%)
Jun 06, 2006	12.66	12.79	12.61	12.72	2,384,559	-0.11(-0.88%)
Jun 05, 2006	13.08	13.15	12.83	12.83	2,672,707	-0.32(-2.42%)
Jun 02, 2006	13.04	13.19	12.91	13.15	1,794,113	+0.19(+1.43%)
Jun 01, 2006	12.87	13.01	12.76	12.97	1,564,629	+0.01(+0.11%)
May 31, 2006	12.99	13.09	12.85	12.95	2,236,861	+0.08(+0.65%)
May 30, 2006	13.02	13.12	12.78	12.87	2,051,204	-0.15(-1.16%)
May 26, 2006	13.04	13.09	12.92	13.02	1,703,355	+0.01(+0.07%)
May 25, 2006	12.52	13.09	12.52	13.01	2,815,229	+0.56(+4.52%)
May 24, 2006	12.59	12.67	12.33	12.45	3,320,438	-0.08(-0.65%)
May 23, 2006	12.69	12.85	12.53	12.53	2,835,589	-0.09(-0.69%)
May 22, 2006	12.62	12.69	12.51	12.62	3,212,080	-0.00(-0.02%)
May 19, 2006	12.54	12.76	12.39	12.62	3,805,632	+0.09(+0.74%)
May 18, 2006	12.71	12.72	12.48	12.53	3,201,727	-0.07(-0.58%)
May 17, 2006	12.76	12.90	12.52	12.60	3,722,465	-0.23(-1.81%)
May 16, 2006	12.78	12.95	12.49	12.83	2,924,622	+0.06(+0.50%)
May 15, 2006	12.97	13.05	12.50	12.77	4,309,461	-0.31(-2.37%)
May 12, 2006	13.36	13.36	12.98	13.08	2,396,982	-0.23(-1.72%)
May 11, 2006	13.61	13.64	13.22	13.31	3,530,251	-0.24(-1.78%)
May 10, 2006	13.62	13.73	13.48	13.55	3,034,705	-0.19(-1.37%)
May 09, 2006	13.71	13.78	13.64	13.74	1,801,705	+0.07(+0.51%)
May 08, 2006	13.84	13.85	13.51	13.67	2,132,644	-0.12(-0.90%)
May 05, 2006	13.70	13.92	13.70	13.79	2,017,730	+0.16(+1.19%)
May 04, 2006	13.57	13.74	13.53	13.63	2,725,161	+0.08(+0.56%)
May 03, 2006	13.52	13.67	13.51	13.55	2,020,836	+0.03(+0.21%)
May 02, 2006	13.40	13.54	13.33	13.52	4,611,413	+0.23(+1.72%)
May 01, 2006	13.16	13.36	13.08	13.30	2,522,249	+0.28(+2.16%)
Apr 28, 2006	12.94	13.18	12.92	13.01	2,279,997	+0.04(+0.34%)
Apr 27, 2006	13.43	13.46	12.84	12.97	5,460,329	-0.54(-3.97%)
Apr 26, 2006	13.69	13.76	13.44	13.51	2,726,196	-0.02(-0.17%)
Apr 25, 2006	13.72	13.74	13.34	13.53	4,213,871	-0.19(-1.35%)
Apr 24, 2006	13.65	13.75	13.52	13.72	2,594,372	+0.10(+0.70%)
Apr 21, 2006	13.98	14.00	13.55	13.62	3,017,450	-0.17(-1.22%)
Apr 20, 2006	13.92	13.95	13.76	13.79	2,486,705	-0.03(-0.19%)
Apr 19, 2006	14.03	14.07	13.76	13.81	3,856,360	-0.12(-0.83%)
Apr 18, 2006	13.57	14.00	13.57	13.93	3,034,360	+0.39(+2.87%)
Apr 17, 2006	13.40	13.77	13.40	13.54	2,745,521	+0.16(+1.19%)
Apr 13, 2006	13.28	13.38	13.24	13.38	1,342,738	+0.10(+0.79%)
Apr 12, 2006	13.45	13.47	13.21	13.28	2,649,932	-0.12(-0.91%)
Apr 11, 2006	13.61	13.65	13.34	13.40	2,515,002	-0.15(-1.13%)
Apr 10, 2006	13.50	13.61	13.33	13.55	2,049,133	+0.15(+1.12%)
Apr 07, 2006	13.55	13.60	13.37	13.40	2,285,518	-0.11(-0.84%)
Apr 06, 2006	13.44	13.56	13.38	13.52	1,844,151	+0.12(+0.91%)
Apr 05, 2006	13.36	13.41	13.24	13.39	1,859,680	+0.09(+0.65%)
Apr 04, 2006	13.37	13.51	13.25	13.31	3,382,899	-0.06(-0.43%)
Apr 03, 2006	13.19	13.59	13.17	13.36	3,481,249	+0.24(+1.85%)
Mar 31, 2006	13.15	13.22	13.10	13.12	3,380,483	-0.08(-0.57%)
Mar 30, 2006	13.18	13.31	13.12	13.20	2,160,597	+0.06(+0.46%)
Mar 29, 2006	13.21	13.21	12.97	13.14	3,174,465	-0.08(-0.57%)
Mar 28, 2006	13.48	13.48	13.18	13.21	3,568,556	-0.25(-1.85%)
Mar 27, 2006	13.65	13.75	13.38	13.46	3,347,355	-0.32(-2.35%)
Mar 24, 2006	13.79	14.02	13.66	13.78	2,085,367	+0.04(+0.30%)
Mar 23, 2006	13.66	13.79	13.56	13.74	4,492,012	+0.12(+0.89%)
Mar 22, 2006	13.44	13.66	13.39	13.62	2,365,234	+0.20(+1.47%)
Mar 21, 2006	13.47	13.56	13.31	13.43	2,892,528	+0.01(+0.09%)
Mar 20, 2006	13.33	13.44	13.23	13.41	2,207,183	+0.10(+0.74%)
Mar 17, 2006	13.57	13.57	13.27	13.32	3,215,531	-0.26(-1.94%)
Mar 16, 2006	13.55	13.67	13.44	13.58	3,853,599	+0.11(+0.82%)
Mar 15, 2006	13.33	13.51	13.27	13.47	6,187,775	+0.29(+2.18%)
Mar 14, 2006	13.11	13.30	13.07	13.18	3,033,324	+0.03(+0.20%)
Mar 13, 2006	13.16	13.24	13.12	13.16	2,129,884	-0.03(-0.22%)
Mar 10, 2006	12.98	13.26	12.90	13.19	3,233,821	+0.04(+0.31%)
Mar 09, 2006	13.16	13.27	13.06	13.14	2,255,496	+0.07(+0.51%)
Mar 08, 2006	13.33	13.33	13.02	13.08	3,319,748	-0.33(-2.49%)
Mar 07, 2006	13.64	13.64	13.23	13.41	3,149,619	-0.21(-1.51%)
Mar 06, 2006	13.81	13.82	13.52	13.62	3,829,098	-0.25(-1.78%)
Mar 03, 2006	13.88	13.96	13.79	13.86	3,219,672	-0.02(-0.13%)
Mar 02, 2006	13.82	13.94	13.65	13.88	3,757,664	+0.06(+0.46%)
Mar 01, 2006	14.83	14.83	13.07	13.82	3,266,259	+6.98(+102.14%)
Feb 28, 2006	6.871	6.876	6.741	6.835	2,942,911	-0.04(-0.53%)
Feb 27, 2006	6.759	6.888	6.756	6.871	4,034,770	+0.12(+1.81%)
Feb 24, 2006	6.760	6.773	6.724	6.749	3,303,183	-0.01(-0.16%)
Feb 23, 2006	6.799	6.845	6.737	6.760	3,406,020	-0.07(-0.98%)
Feb 22, 2006	6.819	6.858	6.773	6.827	4,130,705	+0.00(+0.02%)
Feb 21, 2006	6.835	6.864	6.753	6.825	3,365,989	+0.01(+0.12%)
Feb 17, 2006	6.748	6.827	6.670	6.817	3,958,161	-6.62(-49.25%)
Feb 16, 2006	13.24	13.45	13.08	13.43	23,477,036	+0.19(+1.43%)
Feb 15, 2006	13.12	13.24	13.06	13.24	23,791,758	+0.17(+1.27%)
Feb 14, 2006	12.86	13.19	12.77	13.08	19,556,836	+0.23(+1.77%)
Feb 13, 2006	13.04	13.05	12.81	12.85	22,198,830	-0.21(-1.60%)
Feb 10, 2006	13.26	13.27	12.94	13.06	26,546,940	-0.23(-1.72%)
Feb 09, 2006	13.19	13.31	13.14	13.29	16,586,317	+0.18(+1.36%)
Feb 08, 2006	12.95	13.13	12.84	13.11	14,300,453	+0.15(+1.18%)
Feb 07, 2006	13.06	13.08	12.90	12.95	14,057,511	-0.19(-1.44%)
Feb 06, 2006	12.96	13.15	12.93	13.14	10,722,579	+0.12(+0.91%)
Feb 03, 2006	12.85	13.14	12.84	13.03	18,874,942	+0.07(+0.56%)
Feb 02, 2006	12.97	13.12	12.90	12.95	21,387,182	-0.13(-1.00%)
Feb 01, 2006	13.03	13.26	13.02	13.08	27,640,180	-0.01(-0.10%)
Jan 31, 2006	13.33	13.33	13.03	13.10	33,307,908	-0.27(-2.01%)
Jan 30, 2006	13.06	13.40	13.00	13.36	61,019,868	+0.35(+2.66%)
Jan 27, 2006	12.76	13.04	12.69	13.02	28,120,542	+0.33(+2.57%)
Jan 26, 2006	12.71	12.87	12.63	12.69	48,069,400	-0.04(-0.34%)
Jan 25, 2006	12.53	12.74	12.48	12.74	56,914,696	+0.64(+5.31%)
Jan 24, 2006	11.89	12.18	11.87	12.09	28,415,938	+0.20(+1.69%)
Jan 23, 2006	11.66	11.92	11.66	11.89	16,511,778	+0.25(+2.15%)
Jan 20, 2006	11.65	11.68	11.58	11.64	14,167,939	+0.03(+0.29%)
Jan 19, 2006	11.32	11.64	11.25	11.61	20,895,778	+0.38(+3.35%)
Jan 18, 2006	11.18	11.30	11.17	11.23	16,837,540	-0.10(-0.92%)
Jan 17, 2006	11.27	11.37	11.21	11.34	12,599,858	+0.01(+0.11%)
Jan 13, 2006	11.30	11.43	11.29	11.32	10,625,954	-0.02(-0.19%)
Jan 12, 2006	11.54	11.55	11.34	11.34	10,683,929	-0.22(-1.92%)
Jan 11, 2006	11.64	11.69	11.56	11.57	7,975,677	-0.07(-0.57%)
Jan 10, 2006	11.60	11.71	11.55	11.63	7,037,037	+0.03(+0.27%)
Jan 09, 2006	11.60	11.67	11.57	11.60	7,669,239	-0.02(-0.14%)
Jan 06, 2006	11.72	11.72	11.58	11.62	11,200,181	-0.09(-0.76%)
Jan 05, 2006	11.77	11.77	11.66	11.71	7,550,528	-0.12(-1.05%)
Jan 04, 2006	11.74	11.87	11.72	11.83	8,304,201	+0.13(+1.11%)
Jan 03, 2006	11.53	11.73	11.43	11.70	17,536,000	+0.11(+0.95%)
Dec 30, 2005	11.69	11.69	11.54	11.59	5,468,957	-0.10(-0.87%)
Dec 29, 2005	11.67	11.80	11.63	11.69	4,792,584	+0.04(+0.32%)
Dec 28, 2005	11.53	11.70	11.53	11.65	5,664,967	+0.11(+0.94%)
Dec 27, 2005	11.65	11.69	11.46	11.54	6,252,997	-0.06(-0.50%)
Dec 23, 2005	11.53	11.64	11.51	11.60	6,247,476	+0.09(+0.74%)
Dec 22, 2005	11.65	11.65	11.51	11.52	7,304,826	-0.07(-0.60%)
Dec 21, 2005	11.28	11.69	11.27	11.59	11,691,586	+0.36(+3.24%)
Dec 20, 2005	11.35	11.37	11.17	11.22	11,200,181	-0.06(-0.54%)
Dec 19, 2005	11.63	11.63	11.28	11.28	12,737,894	-0.22(-1.91%)
Dec 16, 2005	11.59	11.65	11.48	11.50	7,412,493	+0.02(+0.18%)
Dec 15, 2005	11.41	11.52	11.33	11.48	11,109,078	-0.01(-0.09%)
Dec 14, 2005	11.59	11.62	11.45	11.49	12,826,236	-0.09(-0.79%)
Dec 13, 2005	11.35	11.61	11.33	11.59	17,847,958	+0.08(+0.68%)
Dec 12, 2005	11.64	11.64	11.28	11.51	17,362,074	-0.09(-0.75%)
Dec 09, 2005	11.63	11.66	11.57	11.59	10,904,785	-0.10(-0.83%)
Dec 08, 2005	11.84	11.86	11.61	11.69	11,363,062	-0.16(-1.36%)
Dec 07, 2005	11.91	11.94	11.80	11.85	11,840,664	-0.05(-0.39%)
Dec 06, 2005	11.78	11.99	11.78	11.90	14,225,914	+0.17(+1.43%)
Dec 05, 2005	11.75	11.77	11.65	11.73	14,408,120	+0.00(+0.04%)
Dec 02, 2005	11.75	11.79	11.62	11.73	11,978,700	+0.01(+0.09%)
Dec 01, 2005	11.65	11.75	11.58	11.72	16,020,372	+0.14(+1.25%)
Nov 30, 2005	11.64	11.82	11.55	11.57	16,373,742	-0.10(-0.87%)
Nov 29, 2005	11.55	11.74	11.54	11.67	15,098,297	+0.11(+0.93%)
Nov 28, 2005	11.51	11.67	11.46	11.57	13,538,498	-0.03(-0.30%)
Nov 25, 2005	11.39	11.60	11.34	11.60	9,698,357	+0.15(+1.33%)
Nov 23, 2005	11.36	11.47	11.26	11.45	13,742,790	+0.09(+0.78%)
Nov 22, 2005	11.12	11.37	11.05	11.36	14,761,491	+0.22(+1.99%)
Nov 21, 2005	11.22	11.29	11.11	11.14	15,708,412	-0.08(-0.74%)
Nov 18, 2005	11.18	11.31	11.15	11.22	23,951,878	+0.05(+0.45%)
Nov 17, 2005	10.97	11.24	10.96	11.17	18,024,644	+0.24(+2.24%)
Nov 16, 2005	10.87	10.93	10.81	10.92	13,891,868	-0.00(-0.03%)
Nov 15, 2005	10.86	11.00	10.86	10.93	15,611,788	+0.02(+0.15%)
Nov 14, 2005	10.95	10.99	10.88	10.91	12,895,254	-0.04(-0.36%)
Nov 11, 2005	10.87	10.97	10.81	10.95	9,245,602	+0.03(+0.32%)
Nov 10, 2005	10.97	11.02	10.81	10.92	12,111,214	-0.03(-0.30%)
Nov 09, 2005	10.87	11.00	10.83	10.95	8,988,856	+0.07(+0.68%)
Nov 08, 2005	10.69	10.90	10.58	10.88	12,875,929	+0.12(+1.09%)
Nov 07, 2005	10.68	10.82	10.68	10.76	10,697,733	+0.10(+0.90%)
Nov 04, 2005	10.77	10.78	10.58	10.66	12,812,433	-0.10(-0.90%)
Nov 03, 2005	10.74	10.85	10.72	10.76	12,321,027	+0.04(+0.41%)
Nov 02, 2005	10.67	10.74	10.66	10.72	8,958,488	+0.06(+0.57%)
Nov 01, 2005	10.52	10.74	10.52	10.66	15,051,365	+0.15(+1.46%)
Oct 31, 2005	10.49	10.61	10.47	10.50	8,596,836	+0.09(+0.82%)
Oct 28, 2005	10.40	10.50	10.33	10.42	8,583,032	+0.08(+0.81%)
Oct 27, 2005	10.42	10.59	10.32	10.33	13,229,299	-0.08(-0.75%)
Oct 26, 2005	10.30	10.61	10.26	10.41	25,014,750	+0.12(+1.20%)
Oct 25, 2005	10.15	10.30	10.13	10.29	22,452,816	+0.19(+1.88%)
Oct 24, 2005	10.06	10.17	10.01	10.10	13,405,984	+0.05(+0.48%)
Oct 21, 2005	10.06	10.08	9.938	10.05	22,958,024	-0.02(-0.16%)
Oct 20, 2005	10.20	10.26	10.04	10.07	17,417,288	-0.17(-1.67%)
Oct 19, 2005	10.08	10.26	10.02	10.24	13,441,873	+0.17(+1.64%)
Oct 18, 2005	10.25	10.25	9.977	10.07	28,661,642	-0.17(-1.68%)
Oct 17, 2005	10.36	10.36	10.18	10.24	15,197,682	-0.05(-0.53%)
Oct 14, 2005	10.26	10.32	10.14	10.30	11,051,103	+0.01(+0.08%)
Oct 13, 2005	10.32	10.34	10.13	10.29	15,876,815	-0.13(-1.24%)
Oct 12, 2005	10.46	10.49	10.34	10.42	12,666,115	+0.04(+0.43%)
Oct 11, 2005	10.34	10.44	10.29	10.37	10,013,078	-0.06(-0.60%)
Oct 10, 2005	10.47	10.54	10.31	10.44	6,954,216	+0.04(+0.41%)
Oct 07, 2005	10.41	10.49	10.35	10.39	20,346,398	+0.10(+0.93%)
Oct 06, 2005	10.31	10.41	10.20	10.30	10,987,607	+0.01(+0.06%)
Oct 05, 2005	10.42	10.42	10.27	10.29	15,056,886	-0.15(-1.47%)
Oct 04, 2005	10.32	10.63	10.32	10.45	20,884,734	+0.11(+1.11%)
Oct 03, 2005	10.30	10.34	10.22	10.33	5,833,370	+0.05(+0.45%)
Sep 30, 2005	10.18	10.40	10.11	10.29	14,689,712	+0.14(+1.41%)
Sep 29, 2005	10.05	10.17	10.01	10.14	12,964,271	+0.09(+0.92%)
Sep 28, 2005	10.02	10.09	10.00	10.05	9,049,592	+0.06(+0.55%)
Sep 27, 2005	9.916	10.10	9.889	9.995	8,701,743	+0.02(+0.22%)
Sep 26, 2005	10.03	10.13	9.955	9.973	11,343,738	+0.00(+0.03%)
Sep 23, 2005	9.832	10.04	9.821	9.970	17,825,874	+0.12(+1.25%)
Sep 22, 2005	10.02	10.02	9.845	9.847	11,525,944	-0.15(-1.52%)
Sep 21, 2005	9.961	10.01	9.932	9.999	12,878,690	+0.02(+0.25%)
Sep 20, 2005	9.932	10.15	9.932	9.974	15,589,702	+0.08(+0.82%)
Sep 19, 2005	9.818	9.922	9.780	9.893	9,792,221	+0.10(+1.04%)
Sep 16, 2005	9.758	9.842	9.716	9.792	10,029,642	+0.07(+0.76%)
Sep 15, 2005	9.715	9.721	9.624	9.718	7,108,816	+0.03(+0.36%)
Sep 14, 2005	9.657	9.758	9.657	9.683	8,135,798	+0.02(+0.19%)
Sep 13, 2005	9.634	9.676	9.612	9.664	8,607,879	+0.04(+0.38%)
Sep 12, 2005	9.600	9.705	9.529	9.628	9,331,183	-0.01(-0.12%)
Sep 09, 2005	9.635	9.658	9.551	9.640	5,927,234	+0.06(+0.60%)
Sep 08, 2005	9.664	9.713	9.567	9.582	6,349,622	-0.08(-0.84%)
Sep 07, 2005	9.541	9.673	9.518	9.663	8,928,121	+0.11(+1.14%)
Sep 06, 2005	9.651	9.703	9.527	9.554	10,879,939	-0.04(-0.42%)
Sep 02, 2005	9.496	9.660	9.476	9.595	9,063,395	-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.