Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	22.56	23.41	22.48	23.35	3,694,563	+1.50(+6.88%)
Aug 30, 2006	24.59	22.37	21.62	21.85	2,272,471	+0.24(+1.09%)
Aug 29, 2006	21.75	21.76	21.01	21.62	3,181,039	-0.18(-0.82%)
Aug 28, 2006	22.36	22.46	21.60	21.80	2,379,798	-0.82(-3.61%)
Aug 25, 2006	22.70	22.95	22.50	22.61	1,555,929	+0.00(+0.00%)
Aug 24, 2006	22.80	23.09	22.52	22.61	1,480,120	-0.28(-1.22%)
Aug 23, 2006	23.30	23.51	22.75	22.89	2,004,798	-0.14(-0.62%)
Aug 22, 2006	22.99	23.17	22.49	23.03	2,625,327	-0.02(-0.08%)
Aug 21, 2006	21.93	23.08	21.90	23.05	2,895,586	+1.58(+7.35%)
Aug 18, 2006	21.65	21.81	21.11	21.47	3,041,707	-0.09(-0.40%)
Aug 17, 2006	22.27	22.35	21.34	21.56	2,157,546	-0.73(-3.27%)
Aug 16, 2006	22.14	22.58	22.12	22.29	1,807,922	+0.50(+2.30%)
Aug 15, 2006	21.51	21.96	21.51	21.79	2,051,996	+0.35(+1.64%)
Aug 14, 2006	21.55	22.08	21.23	21.44	2,431,523	-0.25(-1.14%)
Aug 11, 2006	22.82	22.99	21.67	21.68	3,465,684	-0.98(-4.34%)
Aug 10, 2006	22.92	23.18	22.07	22.67	2,928,722	-0.67(-2.89%)
Aug 09, 2006	23.01	23.68	22.85	23.34	3,303,884	+0.61(+2.67%)
Aug 08, 2006	22.89	23.19	22.61	22.74	2,753,667	-0.28(-1.21%)
Aug 07, 2006	22.90	23.39	22.72	23.01	1,623,493	+0.38(+1.67%)
Aug 04, 2006	23.09	23.29	22.53	22.64	2,469,023	-0.04(-0.19%)
Aug 03, 2006	22.60	22.96	22.33	22.68	1,881,791	-0.49(-2.14%)
Aug 02, 2006	23.18	23.34	22.61	23.18	3,476,028	+0.30(+1.33%)
Aug 01, 2006	22.14	22.87	21.85	22.87	3,141,437	+0.73(+3.30%)
Jul 31, 2006	22.05	22.38	21.75	22.14	2,639,066	+0.06(+0.28%)
Jul 28, 2006	21.06	22.19	21.06	22.08	4,072,958	+1.13(+5.40%)
Jul 27, 2006	22.31	22.61	20.82	20.95	3,994,725	-0.98(-4.49%)
Jul 26, 2006	21.03	21.96	20.74	21.93	3,033,140	+0.72(+3.38%)
Jul 25, 2006	20.45	21.21	20.29	21.21	2,772,741	+0.77(+3.75%)
Jul 24, 2006	19.59	20.57	19.48	20.45	3,742,085	+0.50(+2.51%)
Jul 21, 2006	21.23	21.32	19.95	19.95	4,460,243	-1.04(-4.95%)
Jul 20, 2006	21.65	21.88	20.99	20.99	2,327,751	-0.80(-3.69%)
Jul 19, 2006	21.09	22.16	21.03	21.79	3,172,472	+0.70(+3.31%)
Jul 18, 2006	20.89	21.20	20.19	21.09	4,367,625	+0.43(+2.07%)
Jul 17, 2006	21.04	21.39	20.53	20.66	3,425,274	-0.84(-3.88%)
Jul 14, 2006	21.35	21.65	21.07	21.50	2,275,218	+0.43(+2.06%)
Jul 13, 2006	21.62	21.82	20.77	21.07	3,308,733	-0.40(-1.84%)
Jul 12, 2006	21.79	22.20	21.31	21.46	3,576,567	-0.13(-0.60%)
Jul 11, 2006	21.07	21.87	20.73	21.59	3,188,636	+0.87(+4.18%)
Jul 10, 2006	20.82	21.30	20.61	20.73	1,841,543	-0.22(-1.06%)
Jul 07, 2006	21.09	21.54	20.95	20.95	1,976,511	-0.33(-1.54%)
Jul 06, 2006	20.98	21.61	20.84	21.28	2,203,936	+0.29(+1.39%)
Jul 05, 2006	21.32	21.55	20.62	20.99	3,453,884	-0.09(-0.44%)
Jul 03, 2006	20.88	21.23	20.85	21.08	1,171,230	+0.61(+2.99%)
Jun 30, 2006	20.19	20.85	20.19	20.47	3,216,922	+0.77(+3.89%)
Jun 29, 2006	18.27	20.00	18.23	19.70	4,616,386	+1.81(+10.10%)
Jun 28, 2006	18.55	18.63	17.84	17.89	3,209,649	-0.49(-2.66%)
Jun 27, 2006	19.35	19.54	18.34	18.38	3,020,532	-0.79(-4.10%)
Jun 26, 2006	19.31	19.42	18.66	19.17	2,119,561	+0.06(+0.32%)
Jun 23, 2006	18.07	19.18	18.06	19.10	2,580,391	+0.65(+3.52%)
Jun 22, 2006	18.67	18.82	18.10	18.45	2,718,269	-0.19(-1.03%)
Jun 21, 2006	17.70	18.92	17.69	18.65	4,239,284	+1.10(+6.24%)
Jun 20, 2006	17.04	17.75	16.88	17.55	3,198,819	+0.84(+5.00%)
Jun 19, 2006	17.22	17.34	16.65	16.72	2,468,376	-0.51(-2.95%)
Jun 16, 2006	17.51	17.66	16.86	17.22	2,954,099	-0.36(-2.04%)
Jun 15, 2006	17.30	17.78	17.08	17.58	3,709,757	+1.04(+6.28%)
Jun 14, 2006	16.41	17.17	16.04	16.54	3,862,829	+0.45(+2.77%)
Jun 13, 2006	16.28	16.80	15.77	16.10	5,327,432	-0.92(-5.38%)
Jun 12, 2006	17.85	18.12	16.88	17.01	2,889,444	-0.71(-3.98%)
Jun 09, 2006	17.94	18.14	17.39	17.72	3,538,744	+0.11(+0.60%)
Jun 08, 2006	17.94	18.16	16.88	17.61	7,047,586	-0.68(-3.72%)
Jun 07, 2006	18.93	19.10	18.15	18.29	5,777,110	-1.01(-5.26%)
Jun 06, 2006	20.20	20.20	19.05	19.31	4,276,946	-0.99(-4.88%)
Jun 05, 2006	21.50	21.68	20.27	20.30	3,225,166	-1.16(-5.39%)
Jun 02, 2006	21.34	21.62	21.16	21.46	3,053,021	+0.67(+3.24%)
Jun 01, 2006	19.94	20.87	19.72	20.78	3,405,231	+0.14(+0.69%)
May 31, 2006	20.51	21.00	20.11	20.64	3,369,832	+0.38(+1.86%)
May 30, 2006	21.06	21.26	20.26	20.26	3,104,261	-0.16(-0.79%)
May 26, 2006	20.65	20.92	20.06	20.42	2,182,761	-0.11(-0.54%)
May 25, 2006	19.78	20.62	19.74	20.53	3,593,863	+1.11(+5.73%)
May 24, 2006	19.74	20.24	18.76	19.42	6,211,755	-1.11(-5.39%)
May 23, 2006	20.32	21.34	20.14	20.53	4,162,344	+0.49(+2.44%)
May 22, 2006	20.08	20.17	18.77	20.04	4,879,210	-0.30(-1.49%)
May 19, 2006	19.25	20.54	18.97	20.34	6,389,880	-0.13(-0.63%)
May 18, 2006	20.79	21.27	20.20	20.47	4,280,825	-0.01(-0.03%)
May 17, 2006	22.19	22.43	20.30	20.48	5,439,932	-1.28(-5.89%)
May 16, 2006	22.12	22.41	20.85	21.76	4,187,883	+0.09(+0.40%)
May 15, 2006	22.25	22.89	21.35	21.67	4,868,218	-1.65(-7.06%)
May 12, 2006	24.50	24.50	22.61	23.32	4,568,218	-1.06(-4.36%)
May 11, 2006	25.80	25.80	24.29	24.38	3,482,332	-0.64(-2.55%)
May 10, 2006	24.68	25.24	24.41	25.02	2,760,295	+0.04(+0.15%)
May 09, 2006	23.79	25.05	23.79	24.98	3,522,095	+1.35(+5.73%)
May 08, 2006	23.45	23.64	23.03	23.63	2,231,091	+0.01(+0.03%)
May 05, 2006	23.50	23.84	23.39	23.62	3,537,289	+0.50(+2.14%)
May 04, 2006	22.95	23.49	22.64	23.13	2,949,735	+0.25(+1.11%)
May 03, 2006	23.51	23.63	22.18	22.87	3,471,341	-0.48(-2.07%)
May 02, 2006	23.05	23.70	22.95	23.35	2,875,058	+0.51(+2.25%)
May 01, 2006	23.17	23.23	22.59	22.84	2,843,053	+0.04(+0.16%)
Apr 28, 2006	21.11	22.80	21.11	22.80	3,825,652	+1.97(+9.47%)
Apr 27, 2006	22.14	22.54	20.69	20.83	5,350,546	-1.62(-7.22%)
Apr 26, 2006	22.04	22.56	22.04	22.45	1,874,841	+0.45(+2.05%)
Apr 25, 2006	22.27	22.49	21.85	22.00	2,389,820	+0.26(+1.20%)
Apr 24, 2006	21.41	21.89	21.05	21.74	2,031,953	+0.20(+0.92%)
Apr 21, 2006	21.18	21.75	21.03	21.54	2,979,638	+0.72(+3.48%)
Apr 20, 2006	21.34	21.51	20.61	20.82	2,993,054	-1.14(-5.21%)
Apr 19, 2006	21.34	22.20	20.94	21.96	2,272,147	+0.75(+3.56%)
Apr 18, 2006	20.84	21.34	20.65	21.21	2,123,117	+0.35(+1.66%)
Apr 17, 2006	20.63	20.87	20.49	20.86	2,617,083	+0.63(+3.12%)
Apr 13, 2006	19.73	20.34	19.43	20.23	2,211,695	+0.50(+2.54%)
Apr 12, 2006	19.24	20.00	19.21	19.73	2,592,029	+0.58(+3.04%)
Apr 11, 2006	19.72	19.98	19.07	19.15	2,698,872	-0.51(-2.61%)
Apr 10, 2006	19.98	20.11	19.55	19.66	2,502,482	-0.11(-0.53%)
Apr 07, 2006	19.66	19.93	19.45	19.77	2,554,206	-0.18(-0.90%)
Apr 06, 2006	20.31	20.49	19.72	19.95	3,164,390	-0.09(-0.46%)
Apr 05, 2006	19.62	20.16	19.51	20.04	3,173,280	+0.68(+3.52%)
Apr 04, 2006	19.33	19.46	18.89	19.36	2,108,085	+0.23(+1.20%)
Apr 03, 2006	19.15	19.46	19.01	19.13	3,163,259	+0.29(+1.54%)
Mar 31, 2006	18.42	18.88	18.16	18.84	3,404,099	+0.31(+1.67%)
Mar 30, 2006	18.15	18.60	17.94	18.53	4,804,533	+1.06(+6.06%)
Mar 29, 2006	16.82	17.47	16.79	17.47	2,204,421	+0.66(+3.90%)
Mar 28, 2006	17.51	17.51	16.70	16.82	2,607,385	-0.58(-3.31%)
Mar 27, 2006	17.49	18.22	17.21	17.39	4,313,314	+0.06(+0.36%)
Mar 24, 2006	16.67	17.33	16.59	17.33	3,648,981	+0.80(+4.83%)
Mar 23, 2006	15.79	16.54	15.59	16.53	2,544,669	+0.74(+4.70%)
Mar 22, 2006	15.61	16.15	15.52	15.79	2,073,817	+0.11(+0.67%)
Mar 21, 2006	15.69	16.00	15.53	15.68	2,291,867	-0.33(-2.05%)
Mar 20, 2006	16.06	16.30	15.91	16.01	2,186,318	-0.24(-1.48%)
Mar 17, 2006	15.62	16.25	15.51	16.25	3,993,594	+0.77(+4.95%)
Mar 16, 2006	15.47	15.60	15.14	15.49	2,607,062	+0.14(+0.93%)
Mar 15, 2006	15.43	15.64	15.20	15.34	2,557,762	+0.17(+1.10%)
Mar 14, 2006	14.74	15.40	14.71	15.18	2,234,324	+0.16(+1.07%)
Mar 13, 2006	15.44	15.44	14.80	15.02	2,697,417	-0.25(-1.66%)
Mar 10, 2006	14.58	15.36	14.35	15.27	2,751,889	+0.25(+1.65%)
Mar 09, 2006	15.42	15.87	14.97	15.02	2,479,529	+0.00(+0.00%)
Mar 08, 2006	15.28	15.28	14.67	15.02	3,996,018	-0.64(-4.11%)
Mar 07, 2006	16.58	16.80	15.55	15.66	3,630,393	-1.13(-6.71%)
Mar 06, 2006	17.27	17.27	16.39	16.79	2,194,238	-0.38(-2.20%)
Mar 03, 2006	17.29	17.43	16.98	17.17	2,441,867	-0.27(-1.53%)
Mar 02, 2006	16.48	17.55	16.32	17.43	3,598,550	+0.98(+5.94%)
Mar 01, 2006	16.02	16.55	15.95	16.46	2,571,178	+0.59(+3.74%)
Feb 28, 2006	16.05	16.26	15.79	15.86	2,803,614	-0.19(-1.19%)
Feb 27, 2006	16.37	16.37	15.84	16.05	2,274,734	-0.42(-2.55%)
Feb 24, 2006	16.09	16.48	15.84	16.48	2,971,071	+0.64(+4.06%)
Feb 23, 2006	16.51	16.65	15.83	15.83	2,827,859	-0.58(-3.54%)
Feb 22, 2006	16.28	16.62	16.09	16.41	1,446,338	+0.11(+0.65%)
Feb 21, 2006	16.53	16.73	15.92	16.31	2,538,042	+0.34(+2.13%)
Feb 17, 2006	15.85	16.52	15.85	15.97	3,364,013	+0.19(+1.22%)
Feb 16, 2006	14.82	15.90	14.68	15.78	2,791,329	+0.98(+6.61%)
Feb 15, 2006	14.94	15.48	14.52	14.80	2,791,976	-0.14(-0.95%)
Feb 14, 2006	14.30	15.05	14.20	14.94	2,316,598	+0.80(+5.64%)
Feb 13, 2006	14.32	14.59	13.93	14.14	2,016,759	-0.33(-2.27%)
Feb 10, 2006	15.00	15.01	14.28	14.47	2,284,109	-0.64(-4.26%)
Feb 09, 2006	15.22	15.52	15.08	15.11	2,116,328	+0.46(+3.12%)
Feb 08, 2006	14.76	14.94	14.06	14.66	2,732,170	-0.22(-1.50%)
Feb 07, 2006	15.71	15.84	14.65	14.88	3,754,369	-1.19(-7.39%)
Feb 06, 2006	15.40	16.07	15.40	16.07	2,188,096	+0.74(+4.80%)
Feb 03, 2006	15.85	15.85	15.23	15.33	3,149,196	-0.38(-2.40%)
Feb 02, 2006	15.53	15.86	15.37	15.71	4,523,121	+0.26(+1.68%)
Feb 01, 2006	15.33	15.57	14.76	15.45	2,180,983	+0.28(+1.84%)
Jan 31, 2006	14.81	15.90	14.81	15.17	5,525,924	+0.61(+4.21%)
Jan 30, 2006	14.28	14.56	14.16	14.56	2,298,656	+0.38(+2.71%)
Jan 27, 2006	13.99	14.20	13.78	14.17	1,982,168	+0.14(+1.01%)
Jan 26, 2006	13.68	14.04	13.51	14.03	1,773,978	+0.32(+2.35%)
Jan 25, 2006	13.64	13.89	13.55	13.71	1,422,415	+0.32(+2.36%)
Jan 24, 2006	13.15	13.43	13.02	13.39	1,759,916	+0.14(+1.03%)
Jan 23, 2006	13.28	13.36	12.86	13.26	1,876,619	+0.00(+0.00%)
Jan 20, 2006	13.55	13.64	12.99	13.26	1,861,263	-0.09(-0.65%)
Jan 19, 2006	12.90	13.43	12.90	13.34	1,858,192	+0.62(+4.86%)
Jan 18, 2006	13.23	13.25	12.66	12.73	2,519,777	-0.67(-4.99%)
Jan 17, 2006	13.46	13.60	13.22	13.39	1,888,418	-0.06(-0.46%)
Jan 13, 2006	13.24	13.55	13.21	13.46	2,604,960	+0.04(+0.28%)
Jan 12, 2006	13.61	13.67	13.32	13.42	1,745,369	-0.28(-2.03%)
Jan 11, 2006	13.79	13.92	13.52	13.70	2,298,171	-0.12(-0.85%)
Jan 10, 2006	13.57	13.88	13.39	13.81	2,186,641	+0.15(+1.13%)
Jan 09, 2006	13.47	13.93	13.41	13.66	1,948,063	+0.11(+0.78%)
Jan 06, 2006	13.69	13.88	13.53	13.55	2,582,493	+0.30(+2.29%)
Jan 05, 2006	13.09	13.43	12.91	13.25	2,630,338	-0.28(-2.06%)
Jan 04, 2006	13.58	13.73	13.46	13.53	6,321,345	-0.11(-0.77%)
Jan 03, 2006	12.44	13.69	12.34	13.64	6,017,950	+1.41(+11.54%)
Dec 30, 2005	12.22	12.29	12.12	12.22	961,423	-0.01(-0.05%)
Dec 29, 2005	12.11	12.23	11.95	12.23	1,308,945	+0.15(+1.23%)
Dec 28, 2005	11.97	12.09	11.92	12.08	1,432,437	+0.32(+2.68%)
Dec 27, 2005	11.72	12.09	11.72	11.77	1,149,893	+0.11(+0.95%)
Dec 23, 2005	11.85	11.90	11.64	11.66	1,485,293	-0.28(-2.38%)
Dec 22, 2005	11.66	11.98	11.59	11.94	2,544,023	+0.40(+3.48%)
Dec 21, 2005	11.01	11.58	10.92	11.54	1,909,431	+0.40(+3.55%)
Dec 20, 2005	11.46	11.58	11.04	11.14	1,845,261	-0.25(-2.17%)
Dec 19, 2005	11.58	11.81	11.39	11.39	2,130,552	-0.11(-0.92%)
Dec 16, 2005	11.15	11.53	11.14	11.49	2,578,775	+0.45(+4.03%)
Dec 15, 2005	10.85	11.11	10.80	11.05	1,948,386	+0.23(+2.12%)
Dec 14, 2005	10.98	11.20	10.77	10.82	2,249,033	-0.18(-1.63%)
Dec 13, 2005	10.96	11.07	10.80	11.00	2,002,212	-0.02(-0.22%)
Dec 12, 2005	11.43	11.79	11.00	11.02	5,762,400	-0.08(-0.72%)
Dec 09, 2005	11.09	11.46	10.97	11.11	4,976,516	+0.24(+2.16%)
Dec 08, 2005	10.73	10.99	10.66	10.87	3,723,658	+0.25(+2.33%)
Dec 07, 2005	10.47	10.63	10.34	10.62	5,796,345	+0.40(+3.87%)
Dec 06, 2005	9.738	10.26	9.639	10.23	3,769,563	+0.49(+5.09%)
Dec 05, 2005	9.583	9.775	9.583	9.732	1,766,058	+0.24(+2.48%)
Dec 02, 2005	9.608	9.639	9.416	9.497	2,737,019	-0.09(-0.90%)
Dec 01, 2005	9.274	9.732	9.156	9.583	2,909,487	+0.53(+5.88%)
Nov 30, 2005	9.187	9.311	9.051	9.051	1,898,117	-0.24(-2.53%)
Nov 29, 2005	9.404	9.441	9.230	9.286	1,306,036	-0.14(-1.51%)
Nov 28, 2005	9.521	9.558	9.422	9.428	934,915	-0.04(-0.46%)
Nov 25, 2005	9.484	9.583	9.435	9.472	511,423	+0.14(+1.46%)
Nov 23, 2005	9.385	9.435	9.224	9.336	1,239,926	-0.11(-1.18%)
Nov 22, 2005	9.503	9.546	9.249	9.447	1,423,709	-0.04(-0.46%)
Nov 21, 2005	9.354	9.490	9.230	9.490	1,747,793	+0.19(+2.06%)
Nov 18, 2005	9.441	9.441	9.169	9.299	1,463,633	-0.10(-1.05%)
Nov 17, 2005	9.342	9.466	9.292	9.398	2,749,142	+0.20(+2.22%)
Nov 16, 2005	8.686	9.193	8.686	9.193	2,892,676	+0.64(+7.45%)
Nov 15, 2005	8.717	8.773	8.544	8.556	897,576	-0.17(-1.98%)
Nov 14, 2005	8.754	8.791	8.630	8.729	934,753	-0.02(-0.28%)
Nov 11, 2005	8.599	8.766	8.500	8.754	932,975	+0.16(+1.87%)
Nov 10, 2005	8.643	8.711	8.525	8.593	1,540,573	-0.01(-0.07%)
Nov 09, 2005	8.476	8.599	8.414	8.599	1,211,478	+0.14(+1.68%)
Nov 08, 2005	8.420	8.500	8.408	8.457	633,298	+0.04(+0.51%)
Nov 07, 2005	8.470	8.519	8.395	8.414	836,639	-0.10(-1.16%)
Nov 04, 2005	8.525	8.599	8.414	8.513	877,856	+0.04(+0.51%)
Nov 03, 2005	8.562	8.624	8.445	8.470	801,886	-0.11(-1.30%)
Nov 02, 2005	8.463	8.655	8.395	8.581	1,022,038	+0.14(+1.69%)
Nov 01, 2005	8.451	8.488	8.371	8.439	832,598	-0.01(-0.15%)
Oct 31, 2005	8.408	8.655	8.290	8.451	1,265,142	+0.09(+1.04%)
Oct 28, 2005	8.241	8.414	8.135	8.364	729,958	+0.12(+1.50%)
Oct 27, 2005	8.259	8.463	8.173	8.241	1,377,642	+0.11(+1.29%)
Oct 26, 2005	8.389	8.550	8.135	8.135	1,080,551	-0.24(-2.88%)
Oct 25, 2005	8.389	8.630	8.377	8.377	1,041,111	+0.11(+1.35%)
Oct 24, 2005	8.179	8.352	8.179	8.265	646,714	+0.04(+0.53%)
Oct 21, 2005	8.012	8.315	7.962	8.222	1,430,659	+0.18(+2.23%)
Oct 20, 2005	8.414	8.525	7.931	8.043	3,527,753	-0.46(-5.45%)
Oct 19, 2005	8.569	8.569	8.315	8.507	1,585,347	-0.11(-1.22%)
Oct 18, 2005	8.791	8.810	8.612	8.612	859,591	-0.21(-2.38%)
Oct 17, 2005	8.903	8.958	8.797	8.822	1,131,305	+0.05(+0.56%)
Oct 14, 2005	8.810	8.810	8.630	8.773	628,772	-0.10(-1.12%)
Oct 13, 2005	8.766	8.878	8.624	8.872	1,031,089	+0.06(+0.70%)
Oct 12, 2005	8.921	9.020	8.742	8.810	1,528,127	-0.14(-1.59%)
Oct 11, 2005	9.008	9.057	8.909	8.952	765,841	-0.07(-0.75%)
Oct 10, 2005	9.094	9.132	8.884	9.020	541,487	-0.05(-0.55%)
Oct 07, 2005	8.810	9.088	8.711	9.070	1,566,435	+0.30(+3.46%)
Oct 06, 2005	8.729	8.977	8.729	8.766	1,883,892	+0.08(+0.93%)
Oct 05, 2005	8.983	9.002	8.680	8.686	1,117,081	-0.32(-3.57%)
Oct 04, 2005	9.181	9.181	8.964	9.008	823,869	-0.17(-1.89%)
Oct 03, 2005	9.119	9.181	8.977	9.181	842,458	+0.02(+0.20%)
Sep 30, 2005	9.373	9.404	9.162	9.162	1,156,036	-0.19(-2.05%)
Sep 29, 2005	9.218	9.398	9.144	9.354	1,303,450	+0.12(+1.34%)
Sep 28, 2005	9.094	9.249	9.002	9.230	1,306,198	+0.18(+1.98%)
Sep 27, 2005	9.187	9.187	8.896	9.051	2,523,010	-0.19(-2.01%)
Sep 26, 2005	9.051	9.441	8.856	9.237	1,252,534	+0.02(+0.20%)
Sep 23, 2005	9.118	9.261	8.841	9.218	1,144,398	-0.01(-0.13%)
Sep 22, 2005	9.373	9.373	9.082	9.230	1,227,641	-0.10(-1.06%)
Sep 21, 2005	8.983	9.329	8.964	9.329	1,254,958	+0.41(+4.58%)
Sep 20, 2005	9.175	9.175	8.847	8.921	1,376,672	-0.24(-2.57%)
Sep 19, 2005	9.478	9.497	9.138	9.156	2,325,650	-0.22(-2.37%)
Sep 16, 2005	9.076	9.404	9.075	9.379	3,219,347	+0.40(+4.41%)
Sep 15, 2005	8.971	9.033	8.859	8.983	1,186,909	+0.08(+0.90%)
Sep 14, 2005	8.624	8.915	8.612	8.903	1,195,637	+0.35(+4.12%)
Sep 13, 2005	8.661	8.736	8.525	8.550	1,145,368	-0.15(-1.78%)
Sep 12, 2005	8.643	8.705	8.507	8.705	793,320	+0.10(+1.15%)
Sep 09, 2005	8.612	8.711	8.575	8.606	1,067,620	+0.03(+0.36%)
Sep 08, 2005	8.575	8.661	8.439	8.575	1,271,445	+0.08(+0.95%)
Sep 07, 2005	8.457	8.500	8.439	8.494	554,903	+0.04(+0.44%)
Sep 06, 2005	8.414	8.500	8.401	8.457	722,037	+0.01(+0.07%)
Sep 02, 2005	8.432	8.544	8.364	8.451	1,096,068	+0.00(+0.00%)

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.