Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	24.38	24.49	23.66	23.91	1,143,228	-0.46(-1.91%)
Feb 27, 2006	24.61	25.17	24.04	24.38	1,826,494	-0.09(-0.37%)
Feb 24, 2006	24.75	25.00	24.46	24.47	1,222,030	-0.40(-1.61%)
Feb 23, 2006	24.86	25.09	24.62	24.87	1,125,508	+0.09(+0.34%)
Feb 22, 2006	25.46	25.47	24.60	24.79	1,682,042	-0.71(-2.78%)
Feb 21, 2006	26.09	26.80	25.38	25.50	1,126,800	-0.36(-1.39%)
Feb 17, 2006	25.71	25.93	24.83	25.86	1,062,816	+0.32(+1.27%)
Feb 16, 2006	25.36	25.99	25.18	25.53	1,570,000	+0.33(+1.31%)
Feb 15, 2006	25.43	25.45	24.93	25.20	642,416	-0.19(-0.73%)
Feb 14, 2006	24.70	25.50	24.55	25.39	1,011,742	+0.69(+2.79%)
Feb 13, 2006	24.63	24.87	24.35	24.70	733,580	-0.14(-0.58%)
Feb 10, 2006	25.14	25.16	24.56	24.84	1,168,404	-0.55(-2.15%)
Feb 09, 2006	25.63	25.88	25.18	25.39	1,157,830	-0.05(-0.22%)
Feb 08, 2006	25.52	25.75	25.01	25.44	799,908	-0.02(-0.10%)
Feb 07, 2006	26.14	26.14	25.38	25.46	1,287,336	-0.66(-2.53%)
Feb 06, 2006	25.10	26.36	25.02	26.12	1,370,946	+1.23(+4.92%)
Feb 03, 2006	25.14	25.48	24.79	24.90	1,246,120	-0.46(-1.79%)
Feb 02, 2006	25.55	25.89	24.25	25.36	2,286,318	-0.34(-1.34%)
Feb 01, 2006	25.70	26.02	24.70	25.70	1,940,744	-0.03(-0.12%)
Jan 31, 2006	25.38	26.18	25.32	25.73	1,586,884	+0.32(+1.26%)
Jan 30, 2006	26.00	26.00	25.26	25.41	1,881,630	-0.57(-2.18%)
Jan 27, 2006	25.27	26.30	25.22	25.98	1,793,448	+0.70(+2.77%)
Jan 26, 2006	24.16	25.28	23.77	25.27	3,537,012	+1.12(+4.64%)
Jan 25, 2006	24.20	25.11	24.00	24.16	2,193,878	+0.04(+0.15%)
Jan 24, 2006	23.50	24.72	22.64	24.12	5,990,322	+2.61(+12.13%)
Jan 23, 2006	21.20	21.75	20.93	21.51	3,422,312	+0.39(+1.82%)
Jan 20, 2006	21.04	21.16	20.62	21.12	1,488,058	+0.15(+0.72%)
Jan 19, 2006	20.62	21.05	20.45	20.98	956,254	+0.54(+2.64%)
Jan 18, 2006	20.23	20.57	19.62	20.43	924,740	-0.16(-0.75%)
Jan 17, 2006	20.82	20.82	20.08	20.59	873,866	-0.25(-1.22%)
Jan 13, 2006	20.47	21.18	20.41	20.84	1,872,852	+0.33(+1.61%)
Jan 12, 2006	20.39	20.85	19.91	20.52	2,303,000	+0.25(+1.21%)
Jan 11, 2006	20.16	20.40	19.54	20.27	1,649,366	+0.29(+1.48%)
Jan 10, 2006	19.59	20.37	19.40	19.98	2,048,058	+0.53(+2.73%)
Jan 09, 2006	19.34	19.59	19.04	19.45	1,290,914	+0.14(+0.73%)
Jan 06, 2006	18.82	19.73	18.77	19.30	1,884,716	+0.52(+2.77%)
Jan 05, 2006	19.16	19.16	18.75	18.79	1,134,784	-0.36(-1.85%)
Jan 04, 2006	18.35	19.27	18.09	19.14	3,150,110	+0.87(+4.73%)
Jan 03, 2006	19.00	19.01	17.63	18.27	4,282,682	-0.69(-3.61%)
Dec 30, 2005	19.13	19.45	18.70	18.96	916,516	-0.34(-1.76%)
Dec 29, 2005	19.03	19.59	18.86	19.30	741,804	+0.24(+1.26%)
Dec 28, 2005	19.55	19.57	19.00	19.06	1,102,800	-0.26(-1.35%)
Dec 27, 2005	19.73	19.82	19.23	19.32	656,000	-0.41(-2.08%)
Dec 23, 2005	20.00	20.00	19.32	19.73	523,742	-0.22(-1.10%)
Dec 22, 2005	19.62	20.00	19.62	19.95	1,224,846	+0.23(+1.19%)
Dec 21, 2005	18.84	19.90	18.84	19.71	1,787,182	+0.89(+4.70%)
Dec 20, 2005	18.61	19.00	18.38	18.83	911,660	+0.26(+1.40%)
Dec 19, 2005	19.06	19.12	18.43	18.57	1,129,054	-0.45(-2.39%)
Dec 16, 2005	18.84	19.46	18.70	19.02	2,141,516	+0.23(+1.22%)
Dec 15, 2005	19.00	19.10	18.29	18.80	1,341,664	-0.21(-1.10%)
Dec 14, 2005	17.52	19.09	17.40	19.00	3,258,908	+1.16(+6.53%)
Dec 13, 2005	18.27	18.34	17.26	17.84	2,630,364	-0.45(-2.46%)
Dec 12, 2005	18.38	18.87	18.25	18.29	1,352,188	-0.09(-0.49%)
Dec 09, 2005	17.68	18.48	17.58	18.38	1,591,858	+0.66(+3.72%)
Dec 08, 2005	19.02	19.02	17.58	17.72	3,472,644	-1.23(-6.49%)
Dec 07, 2005	19.00	19.20	18.75	18.95	776,784	+0.01(+0.05%)
Dec 06, 2005	19.39	19.52	18.86	18.94	1,109,794	-0.25(-1.30%)
Dec 05, 2005	19.00	19.57	18.98	19.19	1,860,732	+0.44(+2.35%)
Dec 02, 2005	18.95	18.98	18.18	18.75	1,831,602	-0.05(-0.29%)
Dec 01, 2005	17.98	18.83	17.70	18.80	2,196,242	+9.92(+111.56%)
Nov 30, 2005	8.734	9.125	8.724	8.889	1,781,396	+0.14(+1.60%)
Nov 29, 2005	8.694	8.875	8.684	8.749	3,000,236	+0.37(+4.38%)
Nov 28, 2005	8.781	8.781	8.339	8.381	1,965,068	-0.36(-4.16%)
Nov 25, 2005	8.678	8.781	8.576	8.745	359,968	+0.06(+0.75%)
Nov 23, 2005	8.723	8.764	8.627	8.680	938,240	-0.05(-0.62%)
Nov 22, 2005	8.901	8.912	8.658	8.734	2,118,912	-0.16(-1.77%)
Nov 21, 2005	8.544	8.906	8.474	8.891	1,944,432	+0.35(+4.13%)
Nov 18, 2005	8.510	8.636	8.256	8.539	2,031,220	+0.12(+1.40%)
Nov 17, 2005	8.043	8.446	7.999	8.421	2,696,296	+0.41(+5.10%)
Nov 16, 2005	7.896	8.060	7.839	8.012	798,984	+0.13(+1.60%)
Nov 15, 2005	7.964	8.054	7.831	7.886	2,264,984	-0.13(-1.59%)
Nov 14, 2005	8.125	8.219	7.921	8.014	1,621,520	-0.09(-1.11%)
Nov 11, 2005	8.092	8.234	7.970	8.104	1,293,884	+0.08(+1.01%)
Nov 10, 2005	7.732	8.094	7.582	8.023	1,983,128	+0.30(+3.82%)
Nov 09, 2005	7.740	7.801	7.535	7.728	957,228	+0.03(+0.37%)
Nov 08, 2005	7.785	7.805	7.650	7.699	1,333,632	-0.03(-0.40%)
Nov 07, 2005	7.699	7.856	7.644	7.730	1,339,536	+0.09(+1.21%)
Nov 04, 2005	7.719	7.719	7.569	7.638	1,004,740	-0.03(-0.41%)
Nov 03, 2005	7.804	7.911	7.610	7.669	1,873,784	-0.08(-1.06%)
Nov 02, 2005	7.469	7.856	7.034	7.751	5,126,528	+0.60(+8.39%)
Nov 01, 2005	6.950	7.244	6.888	7.151	2,073,548	+0.22(+3.16%)
Oct 31, 2005	6.766	7.100	6.766	6.933	1,422,904	+0.18(+2.65%)
Oct 28, 2005	6.786	7.012	6.565	6.754	1,910,196	-0.00(-0.02%)
Oct 27, 2005	7.294	7.294	6.724	6.755	1,593,340	-0.52(-7.10%)
Oct 26, 2005	7.125	7.609	7.065	7.271	2,089,880	+0.15(+2.05%)
Oct 25, 2005	7.169	7.231	6.994	7.125	957,536	-0.06(-0.89%)
Oct 24, 2005	6.754	7.219	6.718	7.189	2,290,128	+0.42(+6.28%)
Oct 21, 2005	6.588	6.864	6.571	6.764	1,417,004	+0.20(+2.99%)
Oct 20, 2005	6.650	6.905	6.452	6.567	1,769,004	-0.06(-0.85%)
Oct 19, 2005	6.527	6.625	6.400	6.624	1,232,844	+0.06(+0.93%)
Oct 18, 2005	6.737	6.744	6.489	6.562	1,115,036	-0.13(-1.92%)
Oct 17, 2005	6.769	6.769	6.537	6.691	1,168,928	-0.00(-0.04%)
Oct 14, 2005	6.579	6.812	6.489	6.694	1,395,284	+0.20(+3.04%)
Oct 13, 2005	6.232	6.610	6.232	6.496	1,461,160	+0.22(+3.59%)
Oct 12, 2005	6.526	6.619	6.131	6.271	3,427,040	-0.32(-4.89%)
Oct 11, 2005	6.942	6.949	6.529	6.594	1,871,656	-0.29(-4.20%)
Oct 10, 2005	7.125	7.125	6.862	6.883	863,224	-0.20(-2.81%)
Oct 07, 2005	6.893	7.186	6.875	7.081	1,142,904	+0.19(+2.74%)
Oct 06, 2005	7.109	7.202	6.772	6.893	1,563,240	-0.15(-2.16%)
Oct 05, 2005	7.291	7.293	6.884	7.045	1,297,796	-0.28(-3.79%)
Oct 04, 2005	7.406	7.607	7.287	7.322	1,100,516	-0.05(-0.66%)
Oct 03, 2005	7.220	7.433	7.220	7.371	1,247,912	+0.15(+2.11%)
Sep 30, 2005	7.325	7.374	7.188	7.219	931,876	-0.06(-0.77%)
Sep 29, 2005	7.348	7.425	7.189	7.275	1,732,040	-0.02(-0.27%)
Sep 28, 2005	7.463	7.463	7.251	7.295	2,403,704	-0.17(-2.24%)
Sep 27, 2005	7.045	7.525	6.838	7.463	5,014,784	+0.43(+6.04%)
Sep 26, 2005	6.859	7.279	6.845	7.037	3,336,864	+0.32(+4.72%)
Sep 23, 2005	6.720	6.851	6.423	6.720	2,224,444	+0.29(+4.45%)
Sep 22, 2005	6.434	6.435	6.213	6.434	1,687,548	+0.14(+2.16%)
Sep 21, 2005	6.434	6.475	6.285	6.298	949,436	-0.13(-2.00%)
Sep 20, 2005	6.641	6.641	6.406	6.426	1,067,608	-0.18(-2.78%)
Sep 19, 2005	6.513	6.800	6.492	6.610	2,397,980	-0.07(-1.05%)
Sep 16, 2005	5.870	6.798	5.853	6.680	10,052,008	+0.81(+13.90%)
Sep 15, 2005	5.982	6.001	5.806	5.865	1,037,564	-0.12(-2.01%)
Sep 14, 2005	6.015	6.044	5.966	5.985	420,400	-0.03(-0.50%)
Sep 13, 2005	6.189	6.189	5.970	6.015	478,528	-0.15(-2.47%)
Sep 12, 2005	6.219	6.235	6.166	6.168	336,700	-0.05(-0.74%)
Sep 09, 2005	6.188	6.214	6.149	6.214	379,248	+0.03(+0.46%)
Sep 08, 2005	6.105	6.215	6.066	6.185	457,608	+0.09(+1.46%)
Sep 07, 2005	6.125	6.129	6.021	6.096	1,038,276	+0.01(+0.21%)
Sep 06, 2005	6.156	6.175	5.969	6.084	1,647,540	+0.13(+2.12%)
Sep 02, 2005	6.003	6.032	5.918	5.957	269,144	-0.07(-1.18%)
Sep 01, 2005	6.003	6.103	5.981	6.029	729,144	+0.00(+0.00%)
Aug 31, 2005	5.866	6.029	5.855	6.029	678,592	+0.16(+2.79%)
Aug 30, 2005	5.902	5.907	5.857	5.865	912,620	-0.03(-0.47%)
Aug 29, 2005	5.851	5.901	5.800	5.893	621,384	+0.04(+0.62%)
Aug 26, 2005	5.811	5.899	5.794	5.856	950,036	+0.04(+0.75%)
Aug 25, 2005	5.794	5.850	5.793	5.812	1,301,952	+0.02(+0.35%)
Aug 24, 2005	5.758	5.844	5.741	5.793	724,148	+0.02(+0.32%)
Aug 23, 2005	5.817	5.817	5.731	5.774	775,700	-0.04(-0.75%)
Aug 22, 2005	5.777	5.846	5.732	5.817	941,136	+0.07(+1.17%)
Aug 19, 2005	5.728	5.789	5.728	5.750	318,076	+0.00(+0.00%)
Aug 18, 2005	5.806	5.806	5.729	5.750	671,676	-0.07(-1.22%)
Aug 17, 2005	5.878	5.881	5.786	5.821	886,268	-0.09(-1.50%)
Aug 16, 2005	6.006	6.006	5.881	5.910	610,996	-0.08(-1.42%)
Aug 15, 2005	5.720	6.144	5.673	5.995	2,196,924	+0.26(+4.62%)
Aug 12, 2005	5.754	5.781	5.725	5.730	458,276	-0.05(-0.89%)
Aug 11, 2005	5.740	5.781	5.719	5.781	734,080	+0.03(+0.54%)
Aug 10, 2005	5.584	5.750	5.575	5.750	1,003,224	+0.19(+3.39%)
Aug 09, 2005	5.586	5.624	5.544	5.561	741,200	-0.00(-0.07%)
Aug 08, 2005	5.451	5.636	5.451	5.565	862,788	+0.11(+1.97%)
Aug 05, 2005	5.561	5.569	5.434	5.457	891,688	-0.06(-1.00%)
Aug 04, 2005	5.779	5.796	5.503	5.513	873,248	-0.28(-4.85%)
Aug 03, 2005	5.688	5.800	5.650	5.794	936,716	+0.11(+1.87%)
Aug 02, 2005	5.669	5.769	5.576	5.688	1,025,888	+0.03(+0.51%)
Aug 01, 2005	5.690	5.725	5.634	5.659	899,776	-0.04(-0.70%)
Jul 29, 2005	5.638	5.869	5.636	5.699	1,509,820	+0.02(+0.37%)
Jul 28, 2005	5.463	5.770	5.436	5.678	2,780,640	+0.21(+3.94%)
Jul 27, 2005	5.321	5.572	5.126	5.463	5,946,564	+0.82(+17.69%)
Jul 26, 2005	4.675	4.710	4.584	4.641	1,185,440	-0.04(-0.88%)
Jul 25, 2005	4.801	4.817	4.683	4.683	808,200	-0.13(-2.78%)
Jul 22, 2005	4.764	4.864	4.685	4.816	883,972	-0.04(-0.80%)
Jul 21, 2005	5.013	5.026	4.800	4.855	648,372	-0.17(-3.38%)
Jul 20, 2005	4.874	5.025	4.869	5.025	477,408	+0.13(+2.58%)
Jul 19, 2005	4.764	4.915	4.763	4.899	554,912	+0.15(+3.13%)
Jul 18, 2005	4.987	4.987	4.643	4.750	1,390,224	-0.24(-4.76%)
Jul 15, 2005	4.926	5.025	4.891	4.987	417,664	+0.01(+0.20%)
Jul 14, 2005	5.049	5.191	4.938	4.978	580,596	-0.04(-0.90%)
Jul 13, 2005	5.120	5.171	4.964	5.022	521,656	-0.10(-1.90%)
Jul 12, 2005	5.156	5.178	5.062	5.120	806,784	-0.02(-0.32%)
Jul 11, 2005	5.239	5.276	5.072	5.136	1,296,260	-0.17(-3.23%)
Jul 08, 2005	5.030	5.331	4.981	5.308	1,290,336	+0.29(+5.67%)
Jul 07, 2005	4.969	5.040	4.841	5.022	391,084	+0.03(+0.50%)
Jul 06, 2005	5.124	5.140	4.990	4.997	380,368	-0.13(-2.49%)
Jul 05, 2005	4.891	5.125	4.881	5.125	576,000	+0.22(+4.43%)
Jul 01, 2005	5.000	5.011	4.840	4.907	859,200	-0.06(-1.23%)
Jun 30, 2005	5.026	5.076	4.965	4.969	538,172	-0.03(-0.65%)
Jun 29, 2005	5.003	5.008	4.919	5.001	522,040	+0.00(+0.05%)
Jun 28, 2005	4.760	5.001	4.740	4.999	650,452	+0.22(+4.52%)
Jun 27, 2005	4.723	4.805	4.723	4.782	751,744	+0.01(+0.24%)
Jun 24, 2005	4.914	4.914	4.735	4.771	1,739,368	-0.14(-2.85%)
Jun 23, 2005	5.020	5.035	4.911	4.911	909,824	-0.10(-1.92%)
Jun 22, 2005	5.019	5.039	4.942	5.008	521,896	+0.02(+0.35%)
Jun 21, 2005	5.000	5.090	4.924	4.990	807,076	+0.01(+0.28%)
Jun 20, 2005	4.875	5.025	4.875	4.976	858,376	+0.07(+1.48%)
Jun 17, 2005	4.973	4.995	4.840	4.904	1,649,400	-0.05(-0.93%)
Jun 16, 2005	4.721	4.974	4.706	4.950	1,540,444	+0.23(+4.82%)
Jun 15, 2005	4.660	4.725	4.594	4.723	637,436	+0.04(+0.80%)
Jun 14, 2005	4.505	4.688	4.505	4.685	760,872	+0.16(+3.48%)
Jun 13, 2005	4.567	4.606	4.506	4.527	685,908	-0.05(-1.15%)
Jun 10, 2005	4.516	4.582	4.494	4.580	1,125,204	+0.08(+1.78%)
Jun 09, 2005	4.588	4.588	4.420	4.500	924,188	-0.07(-1.50%)
Jun 08, 2005	4.590	4.622	4.549	4.569	414,392	+0.00(+0.03%)
Jun 07, 2005	4.591	4.591	4.524	4.567	816,108	+0.00(+0.08%)
Jun 06, 2005	4.624	4.629	4.537	4.564	876,768	-0.05(-1.14%)
Jun 03, 2005	4.775	4.800	4.610	4.616	588,260	-0.18(-3.83%)
Jun 02, 2005	4.725	4.809	4.709	4.800	507,164	+0.08(+1.69%)
Jun 01, 2005	4.625	4.737	4.585	4.720	699,796	+0.12(+2.58%)
May 31, 2005	4.736	4.736	4.586	4.601	599,468	-0.12(-2.62%)
May 27, 2005	4.679	4.804	4.673	4.725	641,148	+0.02(+0.51%)
May 26, 2005	4.585	4.705	4.553	4.701	387,028	+0.15(+3.21%)
May 25, 2005	4.706	4.706	4.551	4.555	784,236	-0.19(-3.93%)
May 24, 2005	4.710	4.760	4.674	4.741	377,200	+0.05(+0.99%)
May 23, 2005	4.673	4.869	4.651	4.695	1,313,256	+0.02(+0.51%)
May 20, 2005	4.662	4.679	4.595	4.671	334,020	-0.01(-0.29%)
May 19, 2005	4.747	4.779	4.635	4.685	461,296	-0.04(-0.79%)
May 18, 2005	4.683	4.794	4.638	4.723	1,912,800	+0.06(+1.37%)
May 17, 2005	4.639	4.660	4.551	4.659	462,140	-0.01(-0.21%)
May 16, 2005	4.501	4.679	4.501	4.669	420,900	+0.14(+3.03%)
May 13, 2005	4.490	4.627	4.475	4.531	590,276	+0.04(+0.78%)
May 12, 2005	4.651	4.655	4.463	4.496	888,156	-0.14(-3.07%)
May 11, 2005	4.620	4.678	4.532	4.639	597,780	-0.00(-0.11%)
May 10, 2005	4.620	4.644	4.581	4.644	711,068	+0.00(+0.08%)
May 09, 2005	4.570	4.640	4.540	4.640	768,124	+0.04(+0.95%)
May 06, 2005	4.607	4.651	4.548	4.596	721,380	-0.03(-0.62%)
May 05, 2005	4.622	4.688	4.537	4.625	712,852	+0.01(+0.30%)
May 04, 2005	4.574	4.673	4.562	4.611	1,003,024	+0.02(+0.49%)
May 03, 2005	4.490	4.607	4.469	4.589	977,924	+0.06(+1.41%)
May 02, 2005	4.445	4.600	4.420	4.525	1,487,900	+0.08(+1.74%)
Apr 29, 2005	4.394	4.487	4.381	4.447	1,439,200	+0.04(+0.96%)
Apr 28, 2005	4.344	4.438	4.340	4.405	1,505,644	+0.03(+0.66%)
Apr 27, 2005	3.944	4.500	3.944	4.376	3,016,284	+0.49(+12.64%)
Apr 26, 2005	3.873	3.975	3.856	3.885	561,864	-0.02(-0.42%)
Apr 25, 2005	3.862	3.908	3.844	3.901	694,448	+0.04(+1.17%)
Apr 22, 2005	3.866	3.916	3.694	3.856	2,005,296	-0.03(-0.80%)
Apr 21, 2005	4.014	4.018	3.862	3.888	2,146,124	-0.10(-2.57%)
Apr 20, 2005	4.241	4.250	3.962	3.990	1,555,512	-0.23(-5.56%)
Apr 19, 2005	4.117	4.301	4.086	4.225	855,872	+0.13(+3.14%)
Apr 18, 2005	4.098	4.130	4.000	4.096	561,816	+0.02(+0.46%)
Apr 15, 2005	4.061	4.223	4.000	4.077	705,076	+0.01(+0.18%)
Apr 14, 2005	4.197	4.221	4.040	4.070	750,888	-0.16(-3.78%)
Apr 13, 2005	4.276	4.335	4.206	4.230	543,200	-0.07(-1.63%)
Apr 12, 2005	4.258	4.312	4.174	4.300	768,296	+0.01(+0.35%)
Apr 11, 2005	4.138	4.396	4.129	4.285	1,117,444	+0.16(+3.91%)
Apr 08, 2005	4.294	4.294	4.112	4.124	556,204	-0.15(-3.48%)
Apr 07, 2005	4.279	4.324	4.194	4.272	452,412	+0.02(+0.38%)
Apr 06, 2005	4.126	4.338	4.112	4.256	1,129,804	+0.16(+3.94%)
Apr 05, 2005	4.112	4.157	4.000	4.095	865,912	-0.03(-0.73%)
Apr 04, 2005	4.034	4.128	4.000	4.125	921,440	+0.12(+3.03%)
Apr 01, 2005	3.944	4.188	3.944	4.004	740,976	+0.02(+0.49%)
Mar 31, 2005	4.019	4.026	3.944	3.984	1,339,568	-0.02(-0.39%)
Mar 30, 2005	3.942	4.027	3.877	4.000	1,744,456	+0.03(+0.66%)
Mar 29, 2005	4.084	4.112	3.961	3.974	652,440	-0.08(-1.91%)
Mar 28, 2005	3.967	4.096	3.963	4.051	1,055,096	+0.08(+2.05%)
Mar 24, 2005	4.009	4.037	3.964	3.970	732,476	+0.01(+0.33%)
Mar 23, 2005	4.009	4.030	3.930	3.957	1,353,420	-0.08(-1.88%)
Mar 22, 2005	3.974	4.089	3.970	4.032	1,174,856	+0.05(+1.16%)
Mar 21, 2005	4.070	4.100	3.950	3.986	1,213,944	-0.11(-2.74%)
Mar 18, 2005	4.169	4.169	4.070	4.099	1,317,468	-0.06(-1.53%)
Mar 17, 2005	4.246	4.250	4.098	4.162	2,310,288	-0.08(-1.97%)
Mar 16, 2005	4.344	4.369	4.200	4.246	1,580,964	-0.10(-2.27%)
Mar 15, 2005	4.362	4.442	4.329	4.345	546,876	-0.03(-0.66%)
Mar 14, 2005	4.304	4.375	4.298	4.374	926,012	+0.10(+2.22%)
Mar 11, 2005	4.325	4.379	4.237	4.279	577,452	-0.05(-1.24%)
Mar 10, 2005	4.253	4.369	4.099	4.332	1,716,240	+0.06(+1.37%)
Mar 09, 2005	4.675	4.678	4.250	4.274	2,759,936	-0.41(-8.68%)
Mar 08, 2005	4.694	4.729	4.638	4.680	803,432	+0.00(+0.11%)
Mar 07, 2005	4.675	4.692	4.638	4.675	849,276	+0.00(+0.00%)
Mar 04, 2005	4.706	4.706	4.639	4.675	497,956	+0.04(+0.86%)
Mar 03, 2005	4.636	4.669	4.600	4.635	1,023,828	+0.01(+0.30%)
Mar 02, 2005	4.679	4.725	4.602	4.621	927,484	-0.05(-1.02%)

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.