Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	58.15	59.30	57.58	58.87	13,088,622	+0.99(+1.71%)
Aug 30, 2006	56.98	57.90	56.50	57.88	13,349,968	+1.77(+3.15%)
Aug 29, 2006	54.58	56.11	53.81	56.11	9,716,125	+1.86(+3.43%)
Aug 28, 2006	54.95	55.24	53.96	54.25	7,701,461	-0.36(-0.66%)
Aug 25, 2006	53.31	55.00	53.08	54.61	12,049,141	+1.60(+3.02%)
Aug 24, 2006	51.08	53.07	50.30	53.01	11,443,645	+2.36(+4.66%)
Aug 23, 2006	52.14	52.58	50.62	50.65	7,152,443	-0.73(-1.42%)
Aug 22, 2006	51.78	52.71	51.38	51.38	7,811,611	-0.01(-0.02%)
Aug 21, 2006	50.78	52.57	50.66	51.39	8,448,050	+0.22(+0.43%)
Aug 18, 2006	51.31	51.42	50.15	51.17	6,994,041	-0.17(-0.33%)
Aug 17, 2006	51.19	51.99	50.61	51.34	8,623,776	+0.20(+0.39%)
Aug 16, 2006	49.33	51.19	49.07	51.14	11,031,175	+2.27(+4.64%)
Aug 15, 2006	46.53	49.00	46.50	48.87	9,961,459	+2.97(+6.47%)
Aug 14, 2006	46.39	46.80	45.82	45.90	4,128,093	+0.06(+0.13%)
Aug 11, 2006	46.73	46.92	45.50	45.84	4,762,357	-1.17(-2.49%)
Aug 10, 2006	46.06	47.10	45.75	47.01	4,775,155	+0.75(+1.62%)
Aug 09, 2006	46.43	47.19	46.09	46.26	6,731,716	+0.41(+0.89%)
Aug 08, 2006	47.00	47.24	45.70	45.85	5,492,229	-1.10(-2.34%)
Aug 07, 2006	47.49	48.11	46.68	46.95	5,269,669	-0.69(-1.45%)
Aug 04, 2006	47.86	48.67	47.20	47.64	9,048,343	+0.40(+0.85%)
Aug 03, 2006	45.90	47.40	45.68	47.24	7,141,970	+0.87(+1.88%)
Aug 02, 2006	46.11	46.67	45.44	46.37	5,544,588	+0.59(+1.29%)
Aug 01, 2006	45.87	46.54	45.24	45.78	7,133,841	-0.88(-1.89%)
Jul 31, 2006	46.86	47.85	46.28	46.66	13,403,068	-0.48(-1.02%)
Jul 28, 2006	46.53	47.25	46.04	47.14	7,052,188	+0.80(+1.73%)
Jul 27, 2006	46.41	47.33	46.09	46.34	9,756,003	+0.59(+1.29%)
Jul 26, 2006	45.94	46.32	44.59	45.75	10,408,205	-0.36(-0.78%)
Jul 25, 2006	46.59	46.95	45.65	46.11	24,451,068	+5.91(+14.70%)
Jul 24, 2006	37.51	40.28	37.55	40.20	20,011,504	+2.69(+7.17%)
Jul 21, 2006	39.55	39.63	37.34	37.51	11,015,468	-2.57(-6.41%)
Jul 20, 2006	41.73	42.35	39.97	40.08	10,805,729	-0.21(-0.52%)
Jul 19, 2006	39.44	40.75	39.12	40.29	9,907,786	+0.92(+2.34%)
Jul 18, 2006	39.17	39.78	37.76	39.37	10,738,280	-0.09(-0.23%)
Jul 17, 2006	39.41	40.46	38.96	39.46	9,068,387	+0.28(+0.71%)
Jul 14, 2006	40.84	41.30	38.83	39.18	17,670,648	-2.15(-5.20%)
Jul 13, 2006	43.24	43.31	41.30	41.33	17,303,938	-2.63(-5.98%)
Jul 12, 2006	46.29	46.29	43.90	43.96	12,327,489	-1.74(-3.81%)
Jul 11, 2006	43.50	45.85	42.85	45.70	16,278,449	+2.14(+4.91%)
Jul 10, 2006	47.65	47.86	43.12	43.56	19,518,444	-3.89(-8.20%)
Jul 07, 2006	48.30	48.74	47.21	47.45	6,632,123	-1.32(-2.71%)
Jul 06, 2006	48.63	49.57	48.00	48.77	6,928,796	+0.29(+0.60%)
Jul 05, 2006	50.60	50.68	48.45	48.48	9,051,394	-2.66(-5.20%)
Jul 03, 2006	51.21	51.50	50.50	51.14	1,673,131	+0.16(+0.31%)
Jun 30, 2006	52.38	52.55	50.98	50.98	5,277,261	-1.39(-2.65%)
Jun 29, 2006	50.57	52.41	50.53	52.37	7,904,200	+2.21(+4.41%)
Jun 28, 2006	51.50	51.50	49.36	50.16	7,579,406	-1.14(-2.22%)
Jun 27, 2006	51.64	52.31	51.05	51.30	4,500,666	-0.53(-1.02%)
Jun 26, 2006	51.83	52.24	51.50	51.83	3,086,100	+0.24(+0.47%)
Jun 23, 2006	52.08	52.50	50.80	51.59	5,467,683	-0.60(-1.15%)
Jun 22, 2006	51.89	52.90	51.58	52.19	5,635,630	+0.26(+0.50%)
Jun 21, 2006	51.35	52.93	51.08	51.93	6,352,561	+0.83(+1.62%)
Jun 20, 2006	52.42	52.68	51.03	51.10	8,186,176	-1.51(-2.87%)
Jun 19, 2006	54.21	54.43	52.50	52.61	5,406,138	-1.31(-2.43%)
Jun 16, 2006	53.91	54.65	53.48	53.92	7,428,514	-0.53(-0.97%)
Jun 15, 2006	52.54	54.82	52.50	54.45	12,625,518	+2.95(+5.73%)
Jun 14, 2006	51.06	51.97	50.51	51.50	9,072,559	+1.58(+3.17%)
Jun 13, 2006	50.72	51.24	49.16	49.92	10,980,635	-0.66(-1.30%)
Jun 12, 2006	52.63	53.25	50.53	50.58	8,648,059	-1.69(-3.23%)
Jun 09, 2006	53.51	54.34	52.10	52.27	8,297,418	-0.68(-1.28%)
Jun 08, 2006	52.88	53.35	50.30	52.95	13,896,748	-0.14(-0.26%)
Jun 07, 2006	54.80	55.25	52.91	53.09	10,891,700	-1.47(-2.69%)
Jun 06, 2006	54.45	54.92	52.45	54.56	14,147,340	+0.44(+0.81%)
Jun 05, 2006	56.57	57.08	53.98	54.12	16,004,089	-1.01(-1.83%)
Jun 02, 2006	55.71	56.32	54.12	55.13	8,919,821	-0.10(-0.18%)
Jun 01, 2006	56.16	56.16	54.32	55.23	12,490,793	-1.04(-1.85%)
May 31, 2006	57.10	57.67	55.60	56.27	10,772,134	-0.56(-0.99%)
May 30, 2006	58.42	58.99	56.80	56.83	8,499,957	-2.81(-4.71%)
May 26, 2006	59.22	59.68	58.84	59.64	3,575,343	+0.80(+1.36%)
May 25, 2006	59.78	59.86	57.75	58.84	7,917,049	-0.15(-0.25%)
May 24, 2006	58.98	60.39	57.51	58.99	12,894,696	+0.01(+0.02%)
May 23, 2006	60.22	61.09	58.95	58.98	8,234,691	-0.59(-0.99%)
May 22, 2006	62.00	62.11	58.58	59.57	11,894,673	-2.92(-4.67%)
May 19, 2006	61.82	63.00	61.13	62.49	9,578,261	+0.88(+1.43%)
May 18, 2006	62.20	62.44	61.41	61.61	5,052,087	-0.04(-0.06%)
May 17, 2006	61.30	62.70	61.01	61.65	10,537,462	+0.05(+0.08%)
May 16, 2006	62.65	63.00	60.66	61.60	9,943,524	+0.60(+0.98%)
May 15, 2006	60.98	62.00	59.95	61.00	8,620,318	-0.24(-0.39%)
May 12, 2006	61.25	62.36	60.40	61.24	7,720,911	-0.41(-0.67%)
May 11, 2006	63.17	63.41	61.44	61.65	7,324,212	-1.52(-2.41%)
May 10, 2006	63.37	63.80	62.46	63.17	12,345,395	-0.18(-0.28%)
May 09, 2006	64.44	66.20	63.27	63.35	17,117,400	-1.35(-2.09%)
May 08, 2006	63.26	64.98	63.11	64.70	8,273,188	+2.17(+3.47%)
May 05, 2006	63.24	64.03	62.44	62.53	5,861,710	+0.04(+0.06%)
May 04, 2006	60.51	63.28	60.27	62.49	7,580,359	+1.82(+3.00%)
May 03, 2006	61.08	61.25	60.05	60.67	6,531,028	-0.69(-1.12%)
May 02, 2006	62.34	62.37	60.91	61.36	6,304,905	-0.32(-0.52%)
May 01, 2006	63.90	64.02	61.55	61.68	6,970,439	-2.15(-3.37%)
Apr 28, 2006	62.52	65.43	62.52	63.83	8,392,900	+0.69(+1.09%)
Apr 27, 2006	61.91	63.37	60.88	63.14	9,478,843	+0.91(+1.46%)
Apr 26, 2006	61.08	62.59	60.99	62.23	11,482,791	+1.86(+3.08%)
Apr 25, 2006	59.12	60.72	59.00	60.37	7,525,831	+1.16(+1.96%)
Apr 24, 2006	58.00	60.46	58.00	59.21	10,797,872	-0.84(-1.40%)
Apr 21, 2006	62.36	63.27	59.67	60.05	23,281,276	-5.49(-8.38%)
Apr 20, 2006	63.65	65.79	62.40	65.54	17,258,754	+1.77(+2.78%)
Apr 19, 2006	64.41	64.67	63.19	63.77	35,694,456	-0.73(-1.13%)
Apr 18, 2006	61.13	64.77	61.13	64.50	14,001,522	+3.37(+5.51%)
Apr 17, 2006	61.99	62.69	60.46	61.13	8,516,755	-0.77(-1.24%)
Apr 13, 2006	62.70	63.00	61.43	61.90	15,303,452	+2.43(+4.09%)
Apr 12, 2006	60.04	60.43	58.64	59.47	10,046,601	-0.57(-0.95%)
Apr 11, 2006	59.81	60.96	58.25	60.04	15,375,566	+0.88(+1.49%)
Apr 10, 2006	60.47	62.22	59.01	59.16	11,038,545	-1.86(-3.05%)
Apr 07, 2006	62.69	62.71	60.48	61.02	10,016,150	-2.30(-3.63%)
Apr 06, 2006	63.10	65.76	62.83	63.32	20,523,520	+0.90(+1.44%)
Apr 05, 2006	59.15	62.50	58.75	62.42	19,365,068	+5.51(+9.68%)
Apr 04, 2006	56.63	57.46	55.71	56.91	12,252,157	+1.67(+3.02%)
Apr 03, 2006	56.34	56.86	55.02	55.24	12,971,037	-2.28(-3.96%)
Mar 31, 2006	59.35	59.86	57.01	57.52	8,549,345	-1.52(-2.57%)
Mar 30, 2006	58.69	59.25	57.77	59.04	8,722,490	-0.09(-0.15%)
Mar 29, 2006	56.99	59.44	56.82	59.13	9,718,649	+1.69(+2.94%)
Mar 28, 2006	56.60	58.19	56.42	57.44	10,966,527	-0.76(-1.31%)
Mar 27, 2006	58.11	58.36	57.32	58.20	5,709,092	+0.20(+0.34%)
Mar 24, 2006	57.07	58.60	57.00	58.00	10,773,921	+1.94(+3.46%)
Mar 23, 2006	55.71	56.41	55.11	56.06	5,880,000	+0.17(+0.30%)
Mar 22, 2006	54.01	56.69	54.00	55.89	9,522,900	+1.00(+1.82%)
Mar 21, 2006	54.14	56.12	53.44	54.89	10,314,727	+1.08(+2.01%)
Mar 20, 2006	55.21	55.37	52.85	53.81	8,911,494	-1.19(-2.16%)
Mar 17, 2006	54.98	55.30	53.91	55.00	6,855,648	+0.10(+0.18%)
Mar 16, 2006	57.04	57.08	54.79	54.90	9,037,464	-1.63(-2.88%)
Mar 15, 2006	55.65	56.90	55.10	56.53	14,208,951	+3.11(+5.82%)
Mar 14, 2006	53.02	53.88	52.55	53.42	8,667,460	+0.00(+0.00%)
Mar 13, 2006	52.80	55.25	52.86	53.42	11,450,293	+0.36(+0.68%)
Mar 10, 2006	54.08	54.23	52.15	53.06	8,708,751	-0.47(-0.88%)
Mar 09, 2006	54.71	55.75	53.51	53.53	9,074,226	-0.42(-0.78%)
Mar 08, 2006	54.32	54.90	52.63	53.95	19,592,878	-2.55(-4.51%)
Mar 07, 2006	58.07	58.25	56.12	56.50	9,379,747	-2.28(-3.88%)
Mar 06, 2006	59.61	59.83	58.00	58.78	9,055,349	-0.50(-0.84%)
Mar 03, 2006	60.08	61.93	59.12	59.28	9,711,031	-1.92(-3.14%)
Mar 02, 2006	61.23	62.50	60.55	61.20	8,058,371	-0.57(-0.92%)
Mar 01, 2006	61.53	62.33	60.56	61.77	8,333,817	+1.43(+2.37%)
Feb 28, 2006	61.08	63.19	60.11	60.34	13,632,620	-0.74(-1.21%)
Feb 27, 2006	59.00	61.98	58.73	61.08	20,745,370	+4.74(+8.41%)
Feb 24, 2006	57.23	57.40	56.05	56.34	6,790,025	-1.14(-1.98%)
Feb 23, 2006	58.65	59.25	57.34	57.48	9,130,260	-1.52(-2.58%)
Feb 22, 2006	55.83	59.34	55.16	59.00	12,707,435	+3.00(+5.36%)
Feb 21, 2006	57.76	58.02	55.52	56.00	9,864,565	-1.39(-2.42%)
Feb 17, 2006	58.68	59.05	57.31	57.39	7,440,478	-1.65(-2.79%)
Feb 16, 2006	59.80	60.54	58.50	59.04	7,196,500	-0.35(-0.59%)
Feb 15, 2006	58.32	60.30	57.46	59.39	12,736,364	+0.15(+0.25%)
Feb 14, 2006	58.83	59.90	58.13	59.24	7,997,016	-0.09(-0.15%)
Feb 13, 2006	60.61	60.73	58.88	59.33	7,186,552	-1.91(-3.12%)
Feb 10, 2006	60.84	61.73	58.86	61.24	13,438,332	+0.16(+0.26%)
Feb 09, 2006	64.93	65.35	60.93	61.08	13,498,817	-3.48(-5.39%)
Feb 08, 2006	62.95	64.95	62.43	64.56	7,441,081	+2.24(+3.59%)
Feb 07, 2006	62.45	63.32	61.06	62.32	7,820,718	-0.08(-0.13%)
Feb 06, 2006	64.44	64.68	61.45	62.40	11,544,374	-1.65(-2.58%)
Feb 03, 2006	64.97	65.66	63.87	64.05	7,220,169	-0.97(-1.49%)
Feb 02, 2006	66.74	66.87	64.67	65.02	7,857,866	-1.73(-2.59%)
Feb 01, 2006	67.21	67.99	66.22	66.75	9,296,040	-0.61(-0.91%)
Jan 31, 2006	66.18	67.66	65.31	67.36	13,624,124	+1.07(+1.61%)
Jan 30, 2006	63.55	67.00	63.17	66.29	17,846,262	+2.91(+4.59%)
Jan 27, 2006	64.77	66.48	62.73	63.38	35,314,092	-7.30(-10.33%)
Jan 26, 2006	70.80	72.36	66.17	70.68	38,344,288	+0.33(+0.47%)
Jan 25, 2006	76.19	76.31	69.49	70.35	22,659,008	-4.12(-5.53%)
Jan 24, 2006	74.20	75.90	73.78	74.47	15,209,091	+1.88(+2.59%)
Jan 23, 2006	69.47	73.24	68.75	72.59	16,928,136	+4.20(+6.14%)
Jan 20, 2006	72.39	72.48	68.04	68.39	13,568,171	-3.94(-5.45%)
Jan 19, 2006	72.91	74.15	71.60	72.33	12,303,345	+1.68(+2.38%)
Jan 18, 2006	70.18	71.35	69.28	70.65	11,759,104	-0.89(-1.24%)
Jan 17, 2006	69.89	72.18	69.35	71.54	16,991,264	-1.29(-1.77%)
Jan 13, 2006	75.23	75.85	72.26	72.83	18,317,598	-4.39(-5.69%)
Jan 12, 2006	76.16	79.80	75.07	77.22	20,508,600	+0.96(+1.26%)
Jan 11, 2006	75.71	77.69	74.25	76.26	16,402,902	-0.69(-0.90%)
Jan 10, 2006	76.70	77.60	75.52	76.95	14,260,138	-0.16(-0.21%)
Jan 09, 2006	75.60	77.80	74.74	77.11	23,360,752	+3.16(+4.27%)
Jan 06, 2006	69.95	74.40	69.81	73.95	20,044,176	+4.92(+7.13%)
Jan 05, 2006	67.80	69.39	67.38	69.03	11,319,566	+1.25(+1.84%)
Jan 04, 2006	67.71	68.69	66.41	67.78	15,498,446	+0.08(+0.12%)
Jan 03, 2006	64.41	68.02	63.78	67.70	25,056,718	+4.88(+7.77%)
Dec 30, 2005	62.60	63.41	61.77	62.82	6,910,317	+0.15(+0.24%)
Dec 29, 2005	64.45	64.50	62.50	62.67	8,982,334	-1.81(-2.81%)
Dec 28, 2005	64.25	64.88	63.10	64.48	8,056,600	+0.28(+0.44%)
Dec 27, 2005	63.86	65.01	63.84	64.20	11,264,600	+1.16(+1.84%)
Dec 23, 2005	62.06	63.27	61.88	63.04	9,014,707	+1.34(+2.17%)
Dec 22, 2005	59.91	62.15	59.82	61.70	9,451,729	+2.22(+3.73%)
Dec 21, 2005	58.89	59.78	58.26	59.48	9,591,446	+0.89(+1.52%)
Dec 20, 2005	58.36	58.95	56.66	58.59	16,340,906	-1.13(-1.89%)
Dec 19, 2005	57.75	60.69	57.50	59.72	16,328,016	+1.68(+2.89%)
Dec 16, 2005	56.29	59.00	56.11	58.04	15,263,866	+1.84(+3.27%)
Dec 15, 2005	53.10	56.32	53.00	56.20	19,280,100	+4.97(+9.70%)
Dec 14, 2005	51.30	52.14	50.85	51.23	5,833,368	-0.20(-0.39%)
Dec 13, 2005	51.27	51.73	50.32	51.43	6,884,669	+0.31(+0.61%)
Dec 12, 2005	49.79	51.40	49.36	51.12	10,743,906	+1.89(+3.84%)
Dec 09, 2005	48.45	49.34	47.35	49.23	8,363,296	+0.92(+1.90%)
Dec 08, 2005	49.34	49.45	47.75	48.31	7,459,022	-0.79(-1.61%)
Dec 07, 2005	49.25	49.70	48.77	49.10	7,167,539	+0.18(+0.37%)
Dec 06, 2005	48.40	50.00	48.36	48.92	14,217,718	+0.36(+0.74%)
Dec 05, 2005	46.00	48.80	45.65	48.56	22,529,060	+0.81(+1.70%)
Dec 02, 2005	49.31	50.00	47.34	47.75	14,787,354	-1.57(-3.18%)
Dec 01, 2005	51.60	51.97	48.55	49.32	13,192,862	-1.74(-3.41%)
Nov 30, 2005	51.03	51.90	50.65	51.06	6,229,338	-0.35(-0.68%)
Nov 29, 2005	52.53	52.75	50.57	51.41	15,524,661	-0.52(-1.00%)
Nov 28, 2005	51.14	52.90	51.11	51.93	13,095,141	+1.71(+3.41%)
Nov 25, 2005	49.87	50.44	49.19	50.22	3,774,108	+0.62(+1.25%)
Nov 23, 2005	50.90	51.46	49.00	49.60	14,575,644	-0.02(-0.04%)
Nov 22, 2005	47.58	50.03	47.34	49.62	27,688,030	+2.78(+5.94%)
Nov 21, 2005	54.27	54.78	46.34	46.84	63,352,680	-9.36(-16.65%)
Nov 18, 2005	58.99	59.15	55.35	56.20	13,059,815	-2.37(-4.05%)
Nov 17, 2005	57.91	58.75	56.81	58.57	9,786,307	+0.93(+1.61%)
Nov 16, 2005	56.76	57.74	55.32	57.64	10,840,653	+0.64(+1.12%)
Nov 15, 2005	58.28	58.74	56.71	57.00	16,416,847	-4.35(-7.09%)
Nov 14, 2005	61.73	62.55	60.82	61.35	7,027,985	+0.37(+0.61%)
Nov 11, 2005	60.19	62.07	59.95	60.98	9,088,704	+1.35(+2.26%)
Nov 10, 2005	59.48	60.49	57.59	59.63	13,312,809	-0.12(-0.20%)
Nov 09, 2005	61.13	61.70	58.53	59.75	12,135,728	-2.07(-3.35%)
Nov 08, 2005	60.86	62.44	59.40	61.82	12,368,596	+0.47(+0.77%)
Nov 07, 2005	63.77	64.00	61.11	61.35	15,012,520	-3.79(-5.82%)
Nov 04, 2005	64.87	65.24	63.41	65.14	9,654,356	+0.63(+0.98%)
Nov 03, 2005	62.81	65.49	62.58	64.51	14,851,643	+2.38(+3.83%)
Nov 02, 2005	59.03	62.39	58.75	62.13	13,948,694	+2.81(+4.74%)
Nov 01, 2005	58.50	59.34	58.08	59.32	8,308,050	+0.44(+0.75%)
Oct 31, 2005	57.65	59.40	56.65	58.88	10,417,521	+1.52(+2.65%)
Oct 28, 2005	57.70	58.28	56.01	57.36	8,879,849	+0.14(+0.24%)
Oct 27, 2005	56.86	57.77	56.40	57.22	6,752,101	+0.18(+0.32%)
Oct 26, 2005	56.94	58.48	56.34	57.04	9,066,176	+0.06(+0.11%)
Oct 25, 2005	55.41	57.19	55.40	56.98	12,270,387	-0.61(-1.06%)
Oct 24, 2005	56.43	57.67	54.75	57.59	15,557,672	+1.14(+2.02%)
Oct 21, 2005	54.00	56.50	52.75	56.45	31,132,302	+10.07(+21.71%)
Oct 20, 2005	47.56	49.50	46.33	46.38	18,003,684	-1.18(-2.48%)
Oct 19, 2005	47.98	48.25	46.15	47.56	13,616,043	-1.70(-3.45%)
Oct 18, 2005	50.76	51.00	49.20	49.26	5,677,565	-1.44(-2.84%)
Oct 17, 2005	50.16	52.46	50.00	50.70	10,107,360	+0.26(+0.52%)
Oct 14, 2005	48.53	51.10	48.33	50.44	15,337,319	+2.60(+5.43%)
Oct 13, 2005	48.26	49.24	46.76	47.84	13,117,157	-0.22(-0.46%)
Oct 12, 2005	50.42	50.86	47.64	48.06	19,520,588	-3.86(-7.43%)
Oct 11, 2005	51.32	52.70	51.11	51.92	9,696,450	+0.81(+1.58%)
Oct 10, 2005	53.35	53.47	50.93	51.11	9,525,651	-1.65(-3.13%)
Oct 07, 2005	52.44	53.23	50.66	52.76	13,688,052	+0.84(+1.62%)
Oct 06, 2005	50.71	52.55	49.90	51.92	19,340,068	-0.08(-0.15%)
Oct 05, 2005	52.01	53.37	51.50	52.00	13,830,829	-0.34(-0.65%)
Oct 04, 2005	48.45	52.88	48.36	52.34	19,258,342	+4.15(+8.61%)
Oct 03, 2005	48.80	49.15	48.03	48.19	7,486,368	-0.05(-0.10%)
Sep 30, 2005	46.45	48.58	46.38	48.24	14,138,226	+3.17(+7.03%)
Sep 29, 2005	43.74	45.12	43.30	45.07	6,890,729	+1.33(+3.04%)
Sep 28, 2005	44.54	45.05	43.50	43.74	7,408,020	-0.58(-1.31%)
Sep 27, 2005	45.50	45.79	44.31	44.32	5,952,083	-0.89(-1.97%)
Sep 26, 2005	45.13	46.15	44.89	45.21	6,829,193	+0.42(+0.94%)
Sep 23, 2005	44.79	44.94	43.45	44.79	6,797,618	+1.00(+2.28%)
Sep 22, 2005	43.79	45.71	42.82	43.79	17,006,060	-1.51(-3.33%)
Sep 21, 2005	46.20	46.30	45.24	45.30	7,206,762	-1.07(-2.31%)
Sep 20, 2005	46.55	47.81	46.10	46.37	8,691,561	-0.41(-0.88%)
Sep 19, 2005	45.90	46.83	44.75	46.78	7,496,468	+1.07(+2.34%)
Sep 16, 2005	44.55	46.09	44.22	45.71	14,329,776	+1.80(+4.10%)
Sep 15, 2005	43.26	44.04	42.64	43.91	8,281,158	+0.66(+1.53%)
Sep 14, 2005	42.78	43.99	42.62	43.25	12,920,500	+0.61(+1.43%)
Sep 13, 2005	40.64	43.20	40.54	42.64	11,801,978	+2.55(+6.36%)
Sep 12, 2005	39.75	40.58	39.67	40.09	4,594,657	+0.54(+1.37%)
Sep 09, 2005	39.41	40.01	39.41	39.55	3,777,389	+0.43(+1.10%)
Sep 08, 2005	38.86	39.48	38.66	39.12	4,635,613	-0.47(-1.19%)
Sep 07, 2005	38.36	39.68	37.97	39.59	5,456,477	+1.34(+3.50%)
Sep 06, 2005	37.92	38.89	37.59	38.25	4,801,843	+0.49(+1.30%)
Sep 02, 2005	38.25	38.36	37.61	37.76	3,439,733	-0.59(-1.54%)

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.