Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.26	17.40	17.13	17.36	3,060,163	+0.15(+0.86%)
May 30, 2006	17.43	17.46	17.15	17.21	2,028,083	-0.32(-1.84%)
May 26, 2006	17.29	17.56	17.26	17.54	2,175,219	+0.21(+1.22%)
May 25, 2006	17.43	17.44	17.29	17.32	2,427,993	+0.04(+0.25%)
May 24, 2006	17.24	17.43	17.19	17.28	3,721,807	-0.02(-0.12%)
May 23, 2006	17.58	17.60	17.27	17.30	3,483,653	-0.23(-1.33%)
May 22, 2006	17.43	17.69	17.38	17.54	3,832,867	+0.09(+0.53%)
May 19, 2006	17.39	17.55	17.33	17.44	2,899,350	+0.06(+0.32%)
May 18, 2006	17.40	17.53	17.31	17.39	1,842,039	-0.01(-0.07%)
May 17, 2006	17.31	17.52	17.31	17.40	3,432,485	+0.06(+0.32%)
May 16, 2006	17.39	17.43	17.18	17.35	2,519,010	-0.02(-0.10%)
May 15, 2006	16.96	17.38	16.88	17.36	2,934,012	+0.40(+2.35%)
May 12, 2006	16.92	17.11	16.83	16.96	3,136,561	-0.34(-1.96%)
May 11, 2006	17.23	17.40	17.22	17.30	2,319,055	+0.02(+0.10%)
May 10, 2006	17.35	17.47	17.22	17.29	1,830,014	-0.09(-0.54%)
May 09, 2006	17.29	17.47	17.24	17.38	2,270,481	+0.05(+0.27%)
May 08, 2006	16.86	17.35	16.85	17.33	2,447,800	+0.42(+2.48%)
May 05, 2006	16.71	16.98	16.69	16.91	2,764,238	+0.19(+1.12%)
May 04, 2006	16.54	17.01	16.54	16.73	6,323,110	+0.95(+6.02%)
May 03, 2006	15.97	15.97	15.47	15.78	1,973,142	-0.23(-1.46%)
May 02, 2006	15.73	16.07	15.70	16.01	2,383,192	+0.27(+1.70%)
May 01, 2006	15.73	15.86	15.54	15.74	2,006,154	+0.00(+0.00%)
Apr 28, 2006	15.68	15.83	15.64	15.74	942,948	+0.02(+0.11%)
Apr 27, 2006	15.65	15.88	15.51	15.73	1,813,980	+0.06(+0.41%)
Apr 26, 2006	15.37	15.78	15.37	15.66	1,538,570	+0.29(+1.88%)
Apr 25, 2006	15.39	15.50	15.31	15.37	1,157,287	+0.02(+0.14%)
Apr 24, 2006	15.38	15.64	15.34	15.35	1,337,436	-0.06(-0.39%)
Apr 21, 2006	15.40	15.48	15.31	15.41	998,125	+0.03(+0.17%)
Apr 20, 2006	15.33	15.50	15.30	15.39	885,650	+0.08(+0.50%)
Apr 19, 2006	15.39	15.52	15.26	15.31	1,006,613	-0.08(-0.55%)
Apr 18, 2006	15.22	15.46	15.16	15.39	916,068	+0.17(+1.14%)
Apr 17, 2006	14.89	15.33	14.89	15.22	1,607,422	-0.04(-0.28%)
Apr 13, 2006	15.28	15.33	15.16	15.26	1,058,017	-0.01(-0.08%)
Apr 12, 2006	15.20	15.33	15.04	15.28	2,276,376	+0.10(+0.67%)
Apr 11, 2006	15.52	15.56	14.76	15.17	3,259,882	-0.43(-2.77%)
Apr 10, 2006	15.65	15.70	15.50	15.61	811,374	-0.03(-0.16%)
Apr 07, 2006	15.50	15.74	15.48	15.63	1,365,967	+0.14(+0.90%)
Apr 06, 2006	15.50	15.55	15.44	15.49	1,300,651	+0.02(+0.11%)
Apr 05, 2006	15.87	15.87	15.48	15.48	1,401,336	-0.31(-1.99%)
Apr 04, 2006	15.73	15.88	15.71	15.79	1,132,057	-0.06(-0.37%)
Apr 03, 2006	15.77	15.92	15.74	15.85	1,431,518	+0.08(+0.48%)
Mar 31, 2006	15.81	15.84	15.67	15.77	1,306,310	-0.06(-0.35%)
Mar 30, 2006	15.65	15.85	15.59	15.83	1,063,205	+0.17(+1.08%)
Mar 29, 2006	15.69	15.73	15.48	15.66	1,162,475	-0.03(-0.22%)
Mar 28, 2006	15.92	15.92	15.65	15.69	1,111,779	-0.23(-1.44%)
Mar 27, 2006	15.95	16.12	15.91	15.92	1,303,009	-0.01(-0.05%)
Mar 24, 2006	15.82	15.93	15.61	15.93	1,075,466	+0.13(+0.80%)
Mar 23, 2006	16.03	16.07	15.78	15.80	1,454,155	-0.22(-1.38%)
Mar 22, 2006	15.90	16.07	15.79	16.02	1,001,190	+0.09(+0.59%)
Mar 21, 2006	16.03	16.04	15.88	15.93	1,054,952	-0.05(-0.32%)
Mar 20, 2006	15.97	16.07	15.90	15.98	754,547	+0.03(+0.19%)
Mar 17, 2006	15.93	15.98	15.79	15.95	1,590,209	+0.11(+0.72%)
Mar 16, 2006	15.65	15.99	15.65	15.84	1,888,491	-0.14(-0.90%)
Mar 15, 2006	15.95	16.01	15.90	15.98	1,176,387	+0.01(+0.08%)
Mar 14, 2006	15.79	16.01	15.69	15.97	2,387,200	+0.11(+0.67%)
Mar 13, 2006	15.73	16.04	15.73	15.86	2,084,909	+0.12(+0.78%)
Mar 10, 2006	15.72	15.86	15.69	15.74	2,372,345	-0.01(-0.08%)
Mar 09, 2006	15.71	15.79	15.56	15.75	1,834,966	-0.00(-0.03%)
Mar 08, 2006	15.65	15.83	15.65	15.76	1,938,716	+0.05(+0.32%)
Mar 07, 2006	15.82	15.85	15.61	15.70	2,133,248	-0.09(-0.56%)
Mar 06, 2006	15.90	15.94	15.74	15.79	1,529,374	+0.02(+0.11%)
Mar 03, 2006	15.74	15.90	15.71	15.78	1,375,635	-0.03(-0.19%)
Mar 02, 2006	15.73	15.98	15.65	15.81	2,028,318	-0.00(-0.03%)
Mar 01, 2006	15.83	15.93	15.76	15.81	1,672,738	-0.06(-0.37%)
Feb 28, 2006	16.00	15.97	15.68	15.87	3,448,519	-0.13(-0.82%)
Feb 27, 2006	16.26	16.41	15.95	16.00	4,615,474	-0.35(-2.15%)
Feb 24, 2006	16.34	16.49	16.29	16.35	2,302,549	+0.05(+0.29%)
Feb 23, 2006	16.54	16.55	16.30	16.31	1,638,783	-0.23(-1.41%)
Feb 22, 2006	16.29	16.64	16.29	16.54	3,091,759	+0.32(+1.96%)
Feb 21, 2006	16.23	16.29	16.21	16.22	2,193,612	-0.01(-0.08%)
Feb 17, 2006	16.31	16.33	16.23	16.23	3,203,762	-0.11(-0.70%)
Feb 16, 2006	16.34	16.38	16.09	16.35	2,320,706	+0.06(+0.34%)
Feb 15, 2006	15.93	16.31	15.93	16.29	2,376,589	+0.30(+1.86%)
Feb 14, 2006	15.99	16.09	15.86	16.00	2,356,075	-0.01(-0.08%)
Feb 13, 2006	16.05	16.09	15.92	16.01	2,542,118	-0.05(-0.29%)
Feb 10, 2006	15.86	16.13	15.82	16.06	2,280,385	+0.17(+1.09%)
Feb 09, 2006	15.99	16.15	15.87	15.88	4,227,354	-0.12(-0.77%)
Feb 08, 2006	15.55	16.06	15.49	16.01	3,992,501	+0.43(+2.75%)
Feb 07, 2006	15.53	15.62	15.50	15.58	3,095,060	-0.02(-0.11%)
Feb 06, 2006	15.56	15.65	15.51	15.59	3,511,241	+0.03(+0.19%)
Feb 03, 2006	15.61	15.68	15.47	15.56	2,530,800	-0.17(-1.08%)
Feb 02, 2006	15.58	15.75	15.46	15.73	3,360,803	+0.19(+1.23%)
Feb 01, 2006	15.44	15.63	15.39	15.54	4,922,481	+0.08(+0.49%)
Jan 31, 2006	15.14	15.48	15.07	15.47	3,017,248	+0.27(+1.76%)
Jan 30, 2006	15.22	15.46	15.16	15.20	2,531,508	-0.04(-0.25%)
Jan 27, 2006	15.10	15.27	14.89	15.24	2,527,499	+0.10(+0.64%)
Jan 26, 2006	15.49	15.69	14.72	15.14	12,844,526	+0.61(+4.17%)
Jan 25, 2006	14.67	14.67	14.41	14.53	2,002,617	-0.03(-0.18%)
Jan 24, 2006	14.48	14.65	14.46	14.56	4,163,217	+0.11(+0.73%)
Jan 23, 2006	14.44	14.53	14.40	14.45	3,430,363	-0.01(-0.06%)
Jan 20, 2006	14.92	14.97	14.45	14.46	5,614,307	-0.48(-3.24%)
Jan 19, 2006	14.93	15.07	14.88	14.95	4,482,957	-0.08(-0.54%)
Jan 18, 2006	14.72	15.04	14.65	15.03	3,837,347	+0.25(+1.72%)
Jan 17, 2006	14.64	14.83	14.58	14.77	2,957,827	-0.01(-0.06%)
Jan 13, 2006	14.79	14.90	14.72	14.78	1,502,964	-0.01(-0.09%)
Jan 12, 2006	14.77	14.84	14.73	14.79	1,827,420	+0.03(+0.23%)
Jan 11, 2006	14.84	14.94	14.69	14.76	2,861,858	-0.03(-0.17%)
Jan 10, 2006	14.65	14.82	14.60	14.78	2,638,559	+0.10(+0.66%)
Jan 09, 2006	14.56	14.69	14.54	14.69	2,670,627	+0.16(+1.11%)
Jan 06, 2006	14.55	14.63	14.51	14.53	3,612,397	-0.06(-0.38%)
Jan 05, 2006	14.81	14.82	14.42	14.58	7,982,172	-0.26(-1.77%)
Jan 04, 2006	15.06	15.07	14.74	14.84	59,899,072	+0.70(+4.98%)
Jan 03, 2006	14.25	14.27	13.91	14.14	2,950,989	-0.06(-0.42%)
Dec 30, 2005	14.16	14.22	14.09	14.20	1,144,554	-0.02(-0.12%)
Dec 29, 2005	14.16	14.31	14.16	14.22	1,400,865	+0.05(+0.36%)
Dec 28, 2005	13.89	14.30	13.89	14.16	1,923,861	+0.22(+1.61%)
Dec 27, 2005	14.21	14.31	13.87	13.94	1,155,401	-0.19(-1.32%)
Dec 23, 2005	13.94	14.17	13.94	14.13	1,217,179	+0.10(+0.73%)
Dec 22, 2005	14.00	14.16	13.88	14.02	2,387,908	+0.00(+0.00%)
Dec 21, 2005	14.14	14.27	13.93	14.02	1,941,310	-0.13(-0.90%)
Dec 20, 2005	14.13	14.22	13.87	14.15	1,451,325	-0.01(-0.09%)
Dec 19, 2005	14.40	14.48	14.15	14.16	1,271,177	-0.21(-1.47%)
Dec 16, 2005	14.36	14.53	14.28	14.38	2,330,373	+0.02(+0.12%)
Dec 15, 2005	14.44	14.60	14.30	14.36	1,908,770	-0.15(-1.02%)
Dec 14, 2005	14.53	14.64	14.32	14.51	2,168,853	+0.05(+0.32%)
Dec 13, 2005	14.70	14.70	14.40	14.46	2,607,434	-0.20(-1.33%)
Dec 12, 2005	14.27	14.75	14.24	14.66	2,798,429	+0.53(+3.72%)
Dec 09, 2005	14.02	14.21	14.01	14.13	1,042,219	+0.06(+0.42%)
Dec 08, 2005	14.12	14.21	14.04	14.07	2,034,449	-0.09(-0.66%)
Dec 07, 2005	14.29	14.29	14.04	14.16	1,950,977	-0.30(-2.05%)
Dec 06, 2005	14.52	14.53	14.39	14.46	2,960,657	-0.06(-0.41%)
Dec 05, 2005	14.42	14.55	14.39	14.52	2,675,815	+0.07(+0.50%)
Dec 02, 2005	14.16	14.45	14.04	14.45	1,591,860	+0.26(+1.85%)
Dec 01, 2005	14.08	14.27	14.02	14.19	2,354,425	+0.19(+1.33%)
Nov 30, 2005	14.12	14.19	14.00	14.00	1,513,104	-0.06(-0.42%)
Nov 29, 2005	14.08	14.18	13.98	14.06	1,733,102	-0.03(-0.21%)
Nov 28, 2005	14.38	14.42	14.09	14.09	2,535,752	-0.21(-1.48%)
Nov 25, 2005	14.13	14.35	14.08	14.30	545,868	+0.23(+1.66%)
Nov 23, 2005	13.99	14.14	13.88	14.07	1,436,942	+0.09(+0.67%)
Nov 22, 2005	14.19	14.19	13.72	13.97	2,334,382	-0.21(-1.50%)
Nov 21, 2005	14.12	14.25	14.09	14.19	1,261,981	+0.06(+0.39%)
Nov 18, 2005	14.08	14.31	14.02	14.13	1,822,940	+0.02(+0.15%)
Nov 17, 2005	13.77	14.16	13.77	14.11	1,402,515	+0.34(+2.46%)
Nov 16, 2005	13.87	14.02	13.68	13.77	1,967,719	-0.16(-1.16%)
Nov 15, 2005	14.10	14.24	13.73	13.93	3,330,621	-0.12(-0.85%)
Nov 14, 2005	14.17	14.33	13.96	14.05	2,147,396	-0.10(-0.72%)
Nov 11, 2005	14.40	14.48	14.12	14.15	1,695,610	-0.20(-1.39%)
Nov 10, 2005	14.15	14.38	14.02	14.35	1,643,027	+0.27(+1.90%)
Nov 09, 2005	13.90	14.09	13.74	14.08	11,074,875	+0.13(+0.94%)
Nov 08, 2005	13.95	14.08	13.92	13.95	1,484,101	-0.15(-1.08%)
Nov 07, 2005	14.00	14.20	13.99	14.11	2,266,473	+0.11(+0.79%)
Nov 04, 2005	14.00	14.08	13.96	14.00	3,855,267	-0.02(-0.15%)
Nov 03, 2005	14.09	14.14	13.98	14.02	6,427,332	-0.08(-0.54%)
Nov 02, 2005	14.00	14.10	13.95	14.09	4,029,992	+0.09(+0.64%)
Nov 01, 2005	14.03	14.12	13.91	14.00	3,706,952	-0.06(-0.45%)
Oct 31, 2005	13.77	14.09	13.76	14.07	5,362,712	+0.32(+2.31%)
Oct 28, 2005	13.02	13.75	13.01	13.75	7,942,087	+0.69(+5.26%)
Oct 27, 2005	13.00	13.06	12.85	13.06	9,594,311	+0.04(+0.29%)
Oct 26, 2005	13.25	13.37	12.71	13.02	15,687,520	-1.08(-7.67%)
Oct 25, 2005	14.28	14.37	13.92	14.11	4,281,115	-0.27(-1.89%)
Oct 24, 2005	14.36	14.50	14.31	14.38	2,920,807	+0.06(+0.41%)
Oct 21, 2005	14.41	14.54	14.31	14.32	2,618,988	-0.08(-0.53%)
Oct 20, 2005	14.76	14.76	14.38	14.39	3,467,147	-0.35(-2.39%)
Oct 19, 2005	14.83	14.92	14.65	14.75	2,226,151	-0.20(-1.36%)
Oct 18, 2005	14.98	15.12	14.93	14.95	2,773,670	-0.05(-0.31%)
Oct 17, 2005	14.89	15.08	14.84	15.00	1,358,657	+0.06(+0.43%)
Oct 14, 2005	14.77	14.97	14.68	14.93	1,680,283	+0.17(+1.12%)
Oct 13, 2005	14.65	14.82	14.60	14.77	1,718,954	+0.13(+0.87%)
Oct 12, 2005	14.80	14.80	14.55	14.64	3,004,515	-0.20(-1.37%)
Oct 11, 2005	14.89	14.89	14.78	14.84	2,452,280	-0.00(-0.03%)
Oct 10, 2005	14.89	14.99	14.83	14.85	1,740,175	-0.05(-0.31%)
Oct 07, 2005	14.91	15.02	14.86	14.89	3,245,734	-0.00(-0.03%)
Oct 06, 2005	14.84	14.96	14.79	14.90	4,292,669	+0.14(+0.95%)
Oct 05, 2005	14.95	15.06	14.76	14.76	2,838,986	-0.16(-1.08%)
Oct 04, 2005	14.83	15.09	14.82	14.92	3,057,805	-0.05(-0.31%)
Oct 03, 2005	14.81	15.03	14.78	14.97	3,948,643	+0.20(+1.32%)
Sep 30, 2005	14.40	14.82	14.40	14.77	3,306,334	+0.39(+2.68%)
Sep 29, 2005	14.31	14.44	14.27	14.39	8,592,177	-0.33(-2.28%)
Sep 28, 2005	14.89	14.93	14.72	14.72	5,615,722	-0.17(-1.17%)
Sep 27, 2005	14.95	14.97	14.82	14.89	6,336,079	+0.05(+0.34%)
Sep 26, 2005	15.12	15.12	14.81	14.84	8,928,894	-0.17(-1.13%)
Sep 23, 2005	15.06	15.15	15.01	15.01	4,611,937	-0.11(-0.76%)
Sep 22, 2005	15.22	15.24	15.01	15.13	4,332,755	-0.13(-0.86%)
Sep 21, 2005	15.35	15.37	15.16	15.26	9,831,522	-0.21(-1.37%)
Sep 20, 2005	15.47	15.59	14.53	15.47	26,045,104	-1.70(-9.88%)
Sep 19, 2005	17.18	17.28	17.13	17.17	1,835,909	-0.04(-0.25%)
Sep 16, 2005	17.07	17.25	17.03	17.21	1,678,397	+0.17(+1.02%)
Sep 15, 2005	16.87	17.07	16.81	17.04	1,228,026	+0.24(+1.44%)
Sep 14, 2005	16.94	17.00	16.77	16.79	2,209,646	-0.17(-0.98%)
Sep 13, 2005	17.03	17.14	16.93	16.96	1,818,931	-0.16(-0.94%)
Sep 12, 2005	17.02	17.25	16.93	17.12	917,011	+0.02(+0.12%)
Sep 09, 2005	17.03	17.16	16.97	17.10	1,792,994	+0.07(+0.40%)
Sep 08, 2005	17.43	17.43	16.98	17.03	2,721,323	-0.38(-2.17%)
Sep 07, 2005	17.36	17.45	17.26	17.41	2,857,849	+0.12(+0.69%)
Sep 06, 2005	17.18	17.30	17.06	17.29	1,331,069	+0.10(+0.59%)
Sep 02, 2005	17.20	17.28	17.08	17.19	1,288,154	-0.03(-0.15%)
Sep 01, 2005	17.08	17.27	17.03	17.21	2,382,956	+0.08(+0.50%)
Aug 31, 2005	17.07	17.18	17.01	17.13	2,464,306	+0.02(+0.10%)
Aug 30, 2005	17.20	17.34	16.93	17.11	2,544,005	-0.10(-0.59%)
Aug 29, 2005	16.93	17.22	16.92	17.21	1,420,907	+0.29(+1.70%)
Aug 26, 2005	17.16	17.16	16.91	16.93	1,765,641	-0.23(-1.36%)
Aug 25, 2005	17.01	17.17	16.98	17.16	1,961,116	+0.12(+0.72%)
Aug 24, 2005	17.22	17.22	16.97	17.04	4,434,383	-0.24(-1.37%)
Aug 23, 2005	17.39	17.46	17.26	17.27	2,934,955	-0.14(-0.83%)
Aug 22, 2005	17.57	17.66	17.34	17.42	4,455,369	-0.17(-0.94%)
Aug 19, 2005	17.71	17.71	17.53	17.58	4,868,012	-0.16(-0.91%)
Aug 18, 2005	17.41	17.82	17.37	17.74	7,127,647	+0.36(+2.10%)
Aug 17, 2005	17.43	17.55	17.18	17.38	5,064,902	+0.08(+0.44%)
Aug 16, 2005	16.62	17.42	16.60	17.30	15,477,426	+1.44(+9.09%)
Aug 15, 2005	15.87	16.03	15.83	15.86	3,687,852	+0.03(+0.21%)
Aug 12, 2005	15.89	15.97	15.82	15.83	2,524,669	-0.13(-0.80%)
Aug 11, 2005	15.86	16.03	15.81	15.95	2,346,172	+0.10(+0.62%)
Aug 10, 2005	15.99	15.99	15.82	15.86	3,690,917	-0.08(-0.53%)
Aug 09, 2005	16.05	16.08	15.87	15.94	3,938,268	-0.13(-0.82%)
Aug 08, 2005	16.23	16.29	15.99	16.07	2,595,172	-0.17(-1.04%)
Aug 05, 2005	16.53	16.61	16.14	16.24	2,466,899	-0.27(-1.62%)
Aug 04, 2005	16.67	16.70	16.41	16.51	1,698,675	-0.17(-1.02%)
Aug 03, 2005	16.57	16.76	16.50	16.68	3,570,661	+0.15(+0.92%)
Aug 02, 2005	16.41	16.55	16.37	16.53	2,122,637	+0.08(+0.52%)
Aug 01, 2005	16.58	16.66	16.31	16.44	2,656,008	-0.16(-0.95%)
Jul 29, 2005	16.74	16.74	16.55	16.60	2,312,689	-0.09(-0.53%)
Jul 28, 2005	16.29	16.76	16.24	16.69	3,167,450	+0.45(+2.74%)
Jul 27, 2005	16.27	16.44	16.17	16.24	2,064,631	+0.02(+0.10%)
Jul 26, 2005	16.23	16.26	16.15	16.23	1,103,997	+0.00(+0.03%)
Jul 25, 2005	16.23	16.26	16.09	16.22	1,861,610	+0.00(+0.00%)
Jul 22, 2005	16.01	16.26	15.98	16.22	2,350,180	+0.25(+1.57%)
Jul 21, 2005	15.98	16.15	15.87	15.97	2,731,463	-0.12(-0.74%)
Jul 20, 2005	16.01	16.11	15.76	16.09	3,662,858	+0.04(+0.24%)
Jul 19, 2005	16.05	16.08	15.88	16.05	4,018,202	-0.12(-0.76%)
Jul 18, 2005	16.22	16.23	16.06	16.18	2,155,413	-0.06(-0.34%)
Jul 15, 2005	16.07	16.33	16.03	16.23	2,548,013	+0.17(+1.08%)
Jul 14, 2005	16.18	16.29	16.04	16.06	1,781,204	-0.13(-0.81%)
Jul 13, 2005	16.31	16.38	16.17	16.19	1,740,883	-0.17(-1.01%)
Jul 12, 2005	16.20	16.51	16.20	16.35	1,891,557	+0.17(+1.05%)
Jul 11, 2005	16.06	16.23	16.06	16.18	1,270,469	+0.10(+0.61%)
Jul 08, 2005	16.05	16.12	15.95	16.09	4,134,922	-0.00(-0.03%)
Jul 07, 2005	16.33	16.34	16.06	16.09	3,317,652	-0.32(-1.94%)
Jul 06, 2005	16.43	16.59	16.36	16.41	1,880,003	-0.06(-0.34%)
Jul 05, 2005	16.39	16.46	16.27	16.46	2,476,567	+0.14(+0.83%)
Jul 01, 2005	16.58	16.62	16.22	16.33	3,245,027	-0.27(-1.61%)
Jun 30, 2005	16.47	16.65	16.38	16.59	3,325,905	+0.12(+0.75%)
Jun 29, 2005	16.54	16.54	16.36	16.47	1,884,954	-0.07(-0.41%)
Jun 28, 2005	16.40	16.58	16.32	16.54	3,841,120	+0.06(+0.39%)
Jun 27, 2005	16.43	16.53	16.32	16.48	2,291,703	-0.04(-0.23%)
Jun 24, 2005	16.42	16.56	16.29	16.51	3,964,677	+0.18(+1.12%)
Jun 23, 2005	16.40	16.40	16.20	16.33	2,880,486	-0.11(-0.64%)
Jun 22, 2005	16.58	16.60	16.39	16.44	2,595,408	-0.17(-1.05%)
Jun 21, 2005	16.67	16.71	16.52	16.61	1,470,425	-0.03(-0.18%)
Jun 20, 2005	16.73	16.85	16.62	16.64	1,248,069	-0.11(-0.66%)
Jun 17, 2005	16.84	16.86	16.65	16.75	1,619,919	-0.06(-0.38%)
Jun 16, 2005	16.75	16.86	16.67	16.82	1,580,070	+0.03(+0.15%)
Jun 15, 2005	16.84	16.85	16.66	16.79	1,156,108	+0.06(+0.35%)
Jun 14, 2005	16.64	16.81	16.61	16.73	1,848,406	+0.08(+0.51%)
Jun 13, 2005	16.67	16.74	16.56	16.65	1,350,876	-0.06(-0.33%)
Jun 10, 2005	16.62	16.86	16.51	16.70	1,062,969	+0.12(+0.74%)
Jun 09, 2005	16.87	16.87	16.56	16.58	1,445,902	-0.36(-2.15%)
Jun 08, 2005	16.86	17.07	16.75	16.94	1,953,807	+0.25(+1.47%)
Jun 07, 2005	16.90	16.96	16.64	16.70	1,513,575	-0.07(-0.43%)
Jun 06, 2005	16.73	16.77	16.54	16.77	1,185,583	+0.07(+0.41%)
Jun 03, 2005	16.78	16.89	16.70	16.70	1,523,715	-0.10(-0.58%)
Jun 02, 2005	16.84	16.86	16.72	16.80	2,004,975	-0.08(-0.50%)

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.