Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	13.30	13.51	13.22	13.40	842,920	+0.18(+1.37%)
Aug 30, 2006	13.17	13.26	13.12	13.22	766,604	+0.09(+0.70%)
Aug 29, 2006	13.14	13.20	12.99	13.13	696,010	-0.01(-0.10%)
Aug 28, 2006	12.96	13.15	12.96	13.14	443,020	+0.16(+1.21%)
Aug 25, 2006	12.91	13.06	12.89	12.99	380,440	+0.01(+0.10%)
Aug 24, 2006	13.09	13.13	12.88	12.97	694,484	-0.05(-0.38%)
Aug 23, 2006	13.15	13.22	12.94	13.02	827,276	-0.15(-1.15%)
Aug 22, 2006	13.08	13.26	13.04	13.17	385,782	+0.04(+0.28%)
Aug 21, 2006	13.37	13.37	13.10	13.14	489,954	-0.24(-1.82%)
Aug 18, 2006	13.37	13.39	13.20	13.38	577,337	-0.01(-0.06%)
Aug 17, 2006	13.39	13.55	13.33	13.39	546,811	-0.08(-0.56%)
Aug 16, 2006	13.08	13.51	13.04	13.46	1,830,844	+0.45(+3.42%)
Aug 15, 2006	13.03	13.09	12.92	13.02	1,831,607	+0.05(+0.42%)
Aug 14, 2006	12.99	13.21	12.93	12.96	900,158	+0.04(+0.33%)
Aug 11, 2006	13.08	13.10	12.87	12.92	808,578	-0.18(-1.38%)
Aug 10, 2006	13.06	13.15	12.98	13.10	2,152,901	-0.01(-0.06%)
Aug 09, 2006	13.57	13.61	13.08	13.11	1,363,021	-0.41(-3.04%)
Aug 08, 2006	13.72	13.77	13.48	13.52	997,081	-0.15(-1.11%)
Aug 07, 2006	13.75	13.81	13.62	13.67	740,656	-0.18(-1.27%)
Aug 04, 2006	14.05	14.11	13.63	13.85	1,266,861	-0.15(-1.07%)
Aug 03, 2006	13.60	14.10	13.60	14.00	1,585,485	+0.35(+2.55%)
Aug 02, 2006	13.48	13.83	13.48	13.65	1,191,307	+0.15(+1.15%)
Aug 01, 2006	13.56	13.62	13.43	13.50	1,451,548	-0.08(-0.58%)
Jul 31, 2006	13.59	13.65	13.51	13.57	1,817,870	-0.04(-0.27%)
Jul 28, 2006	13.56	13.89	13.56	13.61	1,944,556	+0.14(+1.07%)
Jul 27, 2006	13.64	13.87	13.45	13.47	878,408	-0.11(-0.83%)
Jul 26, 2006	13.57	13.71	13.31	13.58	1,830,462	-0.12(-0.88%)
Jul 25, 2006	13.60	13.84	13.45	13.70	1,211,150	+0.09(+0.67%)
Jul 24, 2006	13.31	13.62	13.35	13.61	1,448,877	+0.30(+2.26%)
Jul 21, 2006	13.66	13.66	13.29	13.31	1,191,689	-0.35(-2.55%)
Jul 20, 2006	14.13	14.22	13.64	13.66	1,187,110	-0.44(-3.14%)
Jul 19, 2006	13.97	14.17	13.91	14.10	2,220,442	+0.17(+1.20%)
Jul 18, 2006	13.89	14.07	13.68	13.93	1,335,547	+0.04(+0.30%)
Jul 17, 2006	13.92	14.08	13.84	13.89	1,361,876	-0.07(-0.53%)
Jul 14, 2006	14.22	14.25	13.81	13.96	2,082,690	-0.26(-1.82%)
Jul 13, 2006	14.45	14.57	14.22	14.22	1,493,523	-0.30(-2.04%)
Jul 12, 2006	14.54	14.72	14.42	14.52	2,750,082	-0.01(-0.09%)
Jul 11, 2006	14.45	14.58	14.24	14.53	1,268,388	+0.03(+0.18%)
Jul 10, 2006	14.48	14.71	14.38	14.51	1,573,656	+0.07(+0.51%)
Jul 07, 2006	14.56	14.64	14.41	14.43	1,732,013	-0.12(-0.85%)
Jul 06, 2006	14.35	14.63	14.35	14.56	2,473,814	+0.25(+1.74%)
Jul 05, 2006	14.45	14.45	14.10	14.31	2,017,057	-0.14(-0.98%)
Jul 03, 2006	14.78	14.78	14.35	14.45	2,966,059	-0.46(-3.11%)
Jun 30, 2006	14.35	14.91	14.07	14.91	11,325,820	+0.81(+5.76%)
Jun 29, 2006	13.49	14.10	13.46	14.10	2,211,665	+0.75(+5.66%)
Jun 28, 2006	13.30	13.47	13.19	13.34	1,685,841	+0.09(+0.65%)
Jun 27, 2006	13.53	13.71	13.24	13.26	1,671,341	-0.28(-2.03%)
Jun 26, 2006	13.23	13.55	13.23	13.53	1,209,624	+0.28(+2.12%)
Jun 23, 2006	13.15	13.41	13.10	13.25	1,392,784	+0.06(+0.44%)
Jun 22, 2006	13.14	13.26	13.04	13.20	2,271,193	+0.01(+0.06%)
Jun 21, 2006	12.78	13.28	12.77	13.19	2,137,256	+0.42(+3.33%)
Jun 20, 2006	12.96	12.97	12.69	12.76	1,693,473	-0.20(-1.56%)
Jun 19, 2006	13.48	13.48	12.87	12.96	1,452,312	-0.47(-3.51%)
Jun 16, 2006	13.64	13.72	13.18	13.44	4,079,905	-0.20(-1.48%)
Jun 15, 2006	13.11	13.68	13.11	13.64	1,465,667	+0.60(+4.60%)
Jun 14, 2006	12.62	13.04	12.61	13.04	2,224,258	+0.25(+1.97%)
Jun 13, 2006	12.87	13.04	12.67	12.79	2,648,962	-0.09(-0.67%)
Jun 12, 2006	13.34	13.35	12.87	12.87	1,416,824	-0.45(-3.35%)
Jun 09, 2006	13.45	13.65	13.25	13.32	1,003,568	-0.06(-0.45%)
Jun 08, 2006	13.55	13.65	13.16	13.38	3,389,236	-0.19(-1.43%)
Jun 07, 2006	13.75	14.00	13.57	13.57	1,335,165	-0.17(-1.22%)
Jun 06, 2006	13.90	13.94	13.60	13.74	1,438,193	-0.10(-0.76%)
Jun 05, 2006	14.51	14.60	13.83	13.84	1,358,442	-0.67(-4.59%)
Jun 02, 2006	14.65	14.83	14.26	14.51	1,613,722	+0.09(+0.62%)
Jun 01, 2006	14.00	14.42	14.00	14.42	1,720,184	+0.48(+3.48%)
May 31, 2006	13.80	14.04	13.72	13.94	2,329,957	+0.18(+1.30%)
May 30, 2006	14.04	14.10	13.76	13.76	2,479,538	-0.28(-1.98%)
May 26, 2006	13.89	14.05	13.81	14.04	831,473	+0.21(+1.50%)
May 25, 2006	13.70	13.85	13.57	13.83	1,469,864	+0.26(+1.93%)
May 24, 2006	13.59	13.72	13.20	13.57	2,542,118	-0.02(-0.15%)
May 23, 2006	13.78	14.05	13.57	13.59	2,546,315	-0.11(-0.78%)
May 22, 2006	13.80	13.80	13.43	13.70	2,777,556	-0.17(-1.21%)
May 19, 2006	14.10	14.12	13.74	13.86	2,321,944	-0.24(-1.69%)
May 18, 2006	14.28	14.34	14.08	14.10	2,286,838	-0.15(-1.07%)
May 17, 2006	14.43	14.54	14.20	14.25	1,474,062	-0.24(-1.66%)
May 16, 2006	14.53	14.65	14.39	14.49	1,385,534	-0.05(-0.34%)
May 15, 2006	14.83	14.86	14.26	14.54	2,932,861	-0.44(-2.96%)
May 12, 2006	15.48	15.48	14.99	14.99	1,626,696	-0.51(-3.30%)
May 11, 2006	15.95	15.95	15.47	15.50	1,174,518	-0.42(-2.65%)
May 10, 2006	15.85	15.98	15.84	15.92	797,512	+0.04(+0.25%)
May 09, 2006	15.79	16.00	15.72	15.88	1,068,819	+0.09(+0.58%)
May 08, 2006	15.79	15.83	15.76	15.79	2,711,542	+0.00(+0.00%)
May 05, 2006	15.67	15.85	15.65	15.79	1,879,305	+0.17(+1.11%)
May 04, 2006	15.50	15.65	15.45	15.62	1,287,848	+0.09(+0.57%)
May 03, 2006	15.43	15.56	15.38	15.53	3,064,508	+0.07(+0.44%)
May 02, 2006	15.22	15.48	15.16	15.46	1,739,263	+0.22(+1.44%)
May 01, 2006	15.13	15.28	15.13	15.24	1,950,280	+0.17(+1.10%)
Apr 28, 2006	14.86	15.09	14.81	15.07	1,955,240	+0.13(+0.88%)
Apr 27, 2006	14.81	15.04	14.64	14.94	2,590,198	+0.10(+0.67%)
Apr 26, 2006	14.65	14.93	14.65	14.84	1,628,985	+0.23(+1.54%)
Apr 25, 2006	14.52	14.68	14.51	14.62	2,522,276	+0.15(+1.05%)
Apr 24, 2006	14.64	14.64	14.39	14.47	1,173,755	-0.20(-1.34%)
Apr 21, 2006	15.02	15.02	14.55	14.66	1,163,833	-0.09(-0.64%)
Apr 20, 2006	14.91	14.96	14.61	14.76	1,205,045	-0.14(-0.97%)
Apr 19, 2006	14.60	14.92	14.60	14.90	1,447,733	+0.30(+2.06%)
Apr 18, 2006	14.26	14.66	14.26	14.60	5,291,437	+0.34(+2.39%)
Apr 17, 2006	14.26	14.47	14.13	14.26	1,700,723	-0.06(-0.42%)
Apr 13, 2006	14.28	14.37	14.03	14.32	1,489,325	+0.04(+0.28%)
Apr 12, 2006	14.11	14.39	14.10	14.28	1,456,127	+0.24(+1.74%)
Apr 11, 2006	14.28	14.46	13.94	14.04	2,877,913	-0.23(-1.62%)
Apr 10, 2006	14.61	14.67	14.17	14.27	3,931,468	-0.31(-2.16%)
Apr 07, 2006	15.14	15.19	14.46	14.58	3,798,677	-0.55(-3.65%)
Apr 06, 2006	15.21	15.28	15.01	15.13	6,052,699	-0.30(-1.94%)
Apr 05, 2006	15.27	15.52	14.93	15.43	7,585,144	-0.23(-1.46%)
Apr 04, 2006	15.44	15.77	15.36	15.66	1,811,383	+0.19(+1.22%)
Apr 03, 2006	15.35	15.67	15.20	15.47	1,891,516	+0.18(+1.20%)
Mar 31, 2006	15.32	15.44	15.27	15.29	1,665,617	-0.03(-0.20%)
Mar 30, 2006	15.13	15.36	15.13	15.32	2,325,759	+0.11(+0.71%)
Mar 29, 2006	15.05	15.28	15.04	15.21	3,544,160	+0.17(+1.10%)
Mar 28, 2006	15.21	15.25	15.01	15.05	2,068,953	-0.18(-1.20%)
Mar 27, 2006	15.19	15.44	15.18	15.23	3,333,143	+0.06(+0.38%)
Mar 24, 2006	15.20	15.25	15.13	15.17	1,391,640	-0.03(-0.22%)
Mar 23, 2006	15.18	15.28	15.07	15.21	1,878,542	+0.03(+0.19%)
Mar 22, 2006	14.89	15.19	14.88	15.18	2,117,414	+0.28(+1.88%)
Mar 21, 2006	15.07	15.13	14.87	14.90	1,624,406	-0.20(-1.30%)
Mar 20, 2006	15.06	15.13	15.00	15.09	2,007,136	+0.00(+0.02%)
Mar 17, 2006	15.05	15.13	15.00	15.09	4,263,829	+0.16(+1.05%)
Mar 16, 2006	15.00	15.00	14.86	14.94	2,547,460	+0.12(+0.78%)
Mar 15, 2006	14.69	14.85	14.63	14.82	1,883,121	+0.17(+1.15%)
Mar 14, 2006	14.51	14.66	14.41	14.65	2,574,171	+0.15(+1.03%)
Mar 13, 2006	14.48	14.60	14.47	14.50	1,721,329	+0.09(+0.62%)
Mar 10, 2006	14.17	14.41	14.13	14.41	1,709,118	+0.26(+1.83%)
Mar 09, 2006	14.13	14.27	14.08	14.15	1,772,843	+0.04(+0.26%)
Mar 08, 2006	14.18	14.35	13.99	14.12	4,770,574	-0.06(-0.44%)
Mar 07, 2006	14.11	14.51	14.06	14.18	5,664,245	+0.04(+0.26%)
Mar 06, 2006	13.55	14.30	13.55	14.14	4,245,895	+0.34(+2.49%)
Mar 03, 2006	13.71	13.85	13.63	13.80	1,538,168	+0.09(+0.65%)
Mar 02, 2006	13.65	13.97	13.62	13.71	2,049,492	+0.07(+0.48%)
Mar 01, 2006	13.50	13.74	13.44	13.65	1,074,543	+0.18(+1.30%)
Feb 28, 2006	13.63	13.60	13.43	13.47	1,150,860	-0.16(-1.15%)
Feb 27, 2006	13.44	13.80	13.44	13.63	3,632,306	+0.23(+1.70%)
Feb 24, 2006	13.23	13.56	13.23	13.40	2,625,685	+0.15(+1.13%)
Feb 23, 2006	13.10	13.32	13.08	13.25	2,714,976	+0.15(+1.14%)
Feb 22, 2006	12.92	13.23	12.92	13.10	1,190,163	+0.24(+1.87%)
Feb 21, 2006	12.87	12.96	12.78	12.86	1,191,307	-0.06(-0.47%)
Feb 17, 2006	12.90	13.10	12.59	12.92	2,302,864	+0.08(+0.63%)
Feb 16, 2006	12.68	12.84	12.67	12.84	1,570,221	+0.21(+1.70%)
Feb 15, 2006	12.58	12.76	12.40	12.62	3,315,209	+0.50(+4.11%)
Feb 14, 2006	11.80	12.23	11.72	12.13	2,027,742	+0.39(+3.30%)
Feb 13, 2006	11.74	11.91	11.68	11.74	1,004,712	-0.03(-0.27%)
Feb 10, 2006	11.67	11.79	11.52	11.77	2,614,619	+0.07(+0.58%)
Feb 09, 2006	11.63	11.78	11.61	11.70	1,777,803	+0.11(+0.97%)
Feb 08, 2006	11.68	11.70	11.45	11.59	2,219,297	-0.09(-0.76%)
Feb 07, 2006	11.96	12.07	11.62	11.68	1,118,425	-0.30(-2.49%)
Feb 06, 2006	12.08	12.14	11.90	11.98	1,127,964	-0.08(-0.67%)
Feb 03, 2006	11.99	12.06	11.82	12.06	1,520,615	+0.04(+0.35%)
Feb 02, 2006	12.24	12.26	11.93	12.02	1,045,924	-0.24(-1.92%)
Feb 01, 2006	12.05	12.25	11.88	12.25	1,255,032	+0.20(+1.67%)
Jan 31, 2006	12.02	12.13	11.96	12.05	1,951,043	+0.04(+0.33%)
Jan 30, 2006	11.89	12.13	11.87	12.01	1,832,752	+0.09(+0.72%)
Jan 27, 2006	11.78	11.96	11.71	11.92	1,083,319	+0.17(+1.47%)
Jan 26, 2006	11.68	11.79	11.58	11.75	1,076,069	+0.14(+1.22%)
Jan 25, 2006	11.60	11.69	11.53	11.61	902,448	+0.01(+0.11%)
Jan 24, 2006	11.54	11.64	11.49	11.60	1,636,999	+0.03(+0.29%)
Jan 23, 2006	11.39	11.59	11.38	11.56	1,727,053	+0.11(+0.94%)
Jan 20, 2006	11.49	11.49	11.30	11.45	2,268,522	-0.02(-0.14%)
Jan 19, 2006	11.32	11.53	11.28	11.47	1,139,030	+0.16(+1.41%)
Jan 18, 2006	11.31	11.36	11.24	11.31	1,043,634	+0.00(+0.02%)
Jan 17, 2006	11.19	11.32	11.09	11.31	1,717,895	+0.12(+1.05%)
Jan 13, 2006	11.01	11.19	10.93	11.19	2,088,795	+0.18(+1.64%)
Jan 12, 2006	11.04	11.07	10.98	11.01	1,112,701	-0.04(-0.33%)
Jan 11, 2006	11.14	11.16	11.00	11.05	969,988	-0.09(-0.80%)
Jan 10, 2006	11.01	11.14	10.97	11.14	964,646	+0.09(+0.85%)
Jan 09, 2006	10.90	11.08	10.90	11.04	1,125,675	+0.14(+1.32%)
Jan 06, 2006	10.82	10.98	10.74	10.90	1,386,679	+0.14(+1.29%)
Jan 05, 2006	10.73	10.77	10.63	10.76	907,027	+0.01(+0.10%)
Jan 04, 2006	10.71	10.75	10.59	10.75	1,638,907	+0.03(+0.24%)
Jan 03, 2006	10.51	10.74	10.39	10.72	3,293,840	+0.35(+3.41%)
Dec 30, 2005	10.22	10.38	10.22	10.37	1,600,366	+0.14(+1.41%)
Dec 29, 2005	10.22	10.28	10.12	10.22	875,737	+0.02(+0.21%)
Dec 28, 2005	10.17	10.25	10.04	10.20	500,257	+0.05(+0.52%)
Dec 27, 2005	10.31	10.37	10.11	10.15	674,260	-0.19(-1.80%)
Dec 23, 2005	10.34	10.40	10.28	10.34	780,722	+0.01(+0.10%)
Dec 22, 2005	10.10	10.37	10.10	10.33	982,199	+0.22(+2.21%)
Dec 21, 2005	10.18	10.23	10.02	10.10	660,141	-0.05(-0.52%)
Dec 20, 2005	10.17	10.19	10.02	10.15	708,984	-0.01(-0.05%)
Dec 19, 2005	10.33	10.33	10.14	10.16	1,200,084	-0.19(-1.85%)
Dec 16, 2005	10.38	10.42	10.32	10.35	2,594,014	+0.05(+0.48%)
Dec 15, 2005	10.32	10.41	10.21	10.30	914,658	-0.02(-0.20%)
Dec 14, 2005	10.17	10.40	10.17	10.32	1,169,557	+0.17(+1.65%)
Dec 13, 2005	10.13	10.24	10.09	10.15	658,615	+0.05(+0.47%)
Dec 12, 2005	9.987	10.14	9.990	10.11	734,169	+0.12(+1.23%)
Dec 09, 2005	9.906	10.05	9.838	9.985	468,967	+0.09(+0.95%)
Dec 08, 2005	9.943	10.06	9.796	9.890	409,822	-0.03(-0.26%)
Dec 07, 2005	10.00	10.09	9.846	9.917	812,775	-0.08(-0.76%)
Dec 06, 2005	10.13	10.18	9.985	9.993	665,865	-0.11(-1.09%)
Dec 05, 2005	10.22	10.22	9.974	10.10	748,287	+0.01(+0.05%)
Dec 02, 2005	10.12	10.12	9.956	10.10	509,415	-0.02(-0.18%)
Dec 01, 2005	9.793	10.18	9.867	10.12	1,038,292	+0.32(+3.32%)
Nov 30, 2005	9.875	9.922	9.751	9.791	989,067	+0.00(+0.00%)
Nov 29, 2005	9.736	9.932	9.733	9.791	1,030,279	+0.06(+0.65%)
Nov 28, 2005	9.998	10.02	9.728	9.728	843,684	-0.26(-2.57%)
Nov 25, 2005	9.985	10.00	9.951	9.985	319,386	+0.01(+0.08%)
Nov 23, 2005	10.14	10.15	9.924	9.977	1,047,450	-0.16(-1.60%)
Nov 22, 2005	10.01	10.16	9.966	10.14	888,329	+0.09(+0.94%)
Nov 21, 2005	10.13	10.13	9.930	10.04	1,412,627	-0.05(-0.49%)
Nov 18, 2005	10.11	10.16	9.998	10.09	1,337,836	+0.11(+1.13%)
Nov 17, 2005	9.723	9.982	9.723	9.982	731,116	+0.28(+2.83%)
Nov 16, 2005	9.715	9.775	9.584	9.707	562,074	+0.03(+0.32%)
Nov 15, 2005	9.869	9.882	9.636	9.675	921,909	-0.20(-1.99%)
Nov 14, 2005	9.801	9.880	9.751	9.872	573,522	+0.01(+0.05%)
Nov 11, 2005	9.877	9.917	9.736	9.867	640,681	-0.01(-0.08%)
Nov 10, 2005	9.820	9.875	9.565	9.875	1,162,689	+0.05(+0.51%)
Nov 09, 2005	9.571	9.835	9.484	9.825	1,989,965	+0.26(+2.68%)
Nov 08, 2005	9.670	9.686	9.539	9.568	1,217,637	-0.19(-1.99%)
Nov 07, 2005	9.128	10.05	9.185	9.762	3,481,580	+0.64(+6.98%)
Nov 04, 2005	9.175	9.193	9.002	9.125	771,564	-0.05(-0.57%)
Nov 03, 2005	9.225	9.225	9.141	9.178	1,022,647	+0.01(+0.06%)
Nov 02, 2005	9.141	9.248	9.104	9.172	1,754,145	+0.05(+0.52%)
Nov 01, 2005	9.133	9.212	9.060	9.125	789,117	-0.05(-0.51%)
Oct 31, 2005	9.041	9.219	9.041	9.172	1,947,227	+0.13(+1.48%)
Oct 28, 2005	8.724	9.041	8.609	9.039	1,159,636	+0.35(+4.07%)
Oct 27, 2005	8.902	8.934	8.653	8.685	949,383	-0.27(-2.99%)
Oct 26, 2005	8.957	9.018	8.811	8.952	1,066,148	-0.01(-0.06%)
Oct 25, 2005	9.062	9.086	8.842	8.957	747,143	-0.12(-1.30%)
Oct 24, 2005	8.897	9.102	8.897	9.075	587,640	+0.20(+2.30%)
Oct 21, 2005	8.829	8.970	8.798	8.871	755,538	+0.05(+0.56%)
Oct 20, 2005	9.107	9.115	8.727	8.821	1,077,214	-0.32(-3.47%)
Oct 19, 2005	9.007	9.138	8.719	9.138	1,570,603	+0.13(+1.45%)
Oct 18, 2005	9.120	9.125	8.989	9.007	711,274	-0.14(-1.52%)
Oct 17, 2005	9.060	9.146	8.997	9.146	1,143,609	+0.12(+1.28%)
Oct 14, 2005	8.881	9.070	8.847	9.031	1,031,805	+0.21(+2.44%)
Oct 13, 2005	8.805	8.832	8.753	8.816	1,154,675	+0.01(+0.09%)
Oct 12, 2005	8.787	8.858	8.732	8.808	1,448,114	+0.03(+0.33%)
Oct 11, 2005	8.803	8.860	8.753	8.779	1,661,038	+0.01(+0.09%)
Oct 10, 2005	9.212	9.212	8.687	8.771	1,443,154	-0.19(-2.13%)
Oct 07, 2005	8.876	8.989	8.845	8.963	1,820,159	+0.15(+1.66%)
Oct 06, 2005	8.915	8.915	8.583	8.816	2,012,097	-0.12(-1.35%)
Oct 05, 2005	9.303	9.303	8.910	8.936	1,588,156	-0.40(-4.27%)
Oct 04, 2005	9.560	9.581	9.335	9.335	843,302	-0.23(-2.36%)
Oct 03, 2005	9.552	9.812	9.502	9.560	1,634,709	+0.03(+0.36%)
Sep 30, 2005	9.330	9.665	9.330	9.526	1,947,227	+0.18(+1.96%)
Sep 29, 2005	9.133	9.343	9.073	9.343	1,536,642	+0.21(+2.30%)
Sep 28, 2005	9.222	9.254	9.049	9.133	781,104	-0.09(-0.94%)
Sep 27, 2005	9.243	9.251	9.057	9.219	1,750,329	-0.02(-0.17%)
Sep 26, 2005	9.303	9.369	9.130	9.235	1,094,003	-0.03(-0.37%)
Sep 23, 2005	9.198	9.309	9.041	9.269	3,204,168	+0.15(+1.61%)
Sep 22, 2005	9.096	9.159	9.023	9.122	1,545,037	+0.03(+0.35%)
Sep 21, 2005	9.070	9.167	9.031	9.091	1,433,614	+0.02(+0.17%)
Sep 20, 2005	9.230	9.301	9.054	9.075	2,094,519	-0.10(-1.09%)
Sep 19, 2005	9.175	9.303	9.172	9.175	2,013,241	-0.13(-1.38%)
Sep 16, 2005	9.440	9.471	9.198	9.303	4,010,075	-0.12(-1.22%)
Sep 15, 2005	9.623	9.623	9.379	9.419	1,998,359	-0.20(-2.12%)
Sep 14, 2005	9.683	9.704	9.558	9.623	1,553,813	-0.03(-0.35%)
Sep 13, 2005	9.657	9.694	9.607	9.657	1,523,668	-0.03(-0.27%)
Sep 12, 2005	9.670	9.715	9.634	9.683	2,337,207	-0.01(-0.14%)
Sep 09, 2005	9.694	9.712	9.657	9.696	1,813,672	+0.00(+0.00%)
Sep 08, 2005	9.644	9.707	9.578	9.696	1,514,891	+0.00(+0.00%)
Sep 07, 2005	9.772	9.788	9.673	9.696	1,933,490	-0.12(-1.18%)
Sep 06, 2005	9.644	9.901	9.644	9.812	1,035,239	+0.22(+2.27%)
Sep 02, 2005	9.631	9.631	9.513	9.594	1,971,649	-0.02(-0.25%)

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.