Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	2.666	2.698	2.658	2.682	9,481,658	+0.02(+0.91%)
May 30, 2006	2.698	2.730	2.658	2.658	6,104,557	-0.02(-0.60%)
May 26, 2006	2.706	2.730	2.666	2.674	3,669,886	-0.04(-1.48%)
May 25, 2006	2.666	2.722	2.666	2.714	3,257,403	+0.05(+1.81%)
May 24, 2006	2.730	2.738	2.642	2.666	9,386,918	-0.05(-1.78%)
May 23, 2006	2.706	2.811	2.698	2.714	7,596,923	+0.09(+3.37%)
May 22, 2006	2.698	2.714	2.577	2.625	12,192,352	-0.19(-6.59%)
May 19, 2006	2.779	2.811	2.730	2.811	8,475,158	+0.06(+2.05%)
May 18, 2006	2.787	2.835	2.722	2.754	6,252,565	-0.06(-2.01%)
May 17, 2006	2.859	2.883	2.762	2.811	8,464,604	-0.02(-0.57%)
May 16, 2006	2.779	2.843	2.762	2.827	5,098,554	+0.03(+1.15%)
May 15, 2006	3.141	3.141	2.738	2.795	11,012,143	+0.03(+1.17%)
May 12, 2006	2.883	2.883	2.754	2.762	12,010,572	-0.07(-2.56%)
May 11, 2006	2.940	2.956	2.827	2.835	7,958,746	-0.13(-4.35%)
May 10, 2006	3.020	2.996	2.940	2.964	7,010,978	-0.05(-1.60%)
May 09, 2006	3.101	3.141	3.012	3.012	11,428,476	-0.13(-4.10%)
May 08, 2006	3.157	3.173	3.109	3.141	8,085,397	+0.00(+0.00%)
May 05, 2006	3.109	3.173	3.093	3.141	3,378,838	+0.04(+1.30%)
May 04, 2006	3.052	3.109	3.052	3.101	3,445,392	+0.05(+1.58%)
May 03, 2006	3.052	3.068	3.012	3.052	3,247,718	+0.02(+0.53%)
May 02, 2006	3.020	3.052	2.996	3.036	4,905,598	+0.01(+0.27%)
May 01, 2006	3.060	3.076	3.028	3.028	1,526,015	-0.01(-0.27%)
Apr 28, 2006	3.020	3.093	3.020	3.036	4,596,546	+0.02(+0.53%)
Apr 27, 2006	2.964	3.044	2.948	3.020	5,505,450	+0.01(+0.27%)
Apr 26, 2006	3.004	3.068	2.972	3.012	9,791,952	+0.05(+1.63%)
Apr 25, 2006	2.940	2.996	2.907	2.964	10,102,121	-0.07(-2.39%)
Apr 24, 2006	3.060	3.060	2.988	3.036	9,043,720	+0.06(+1.89%)
Apr 21, 2006	2.980	3.004	2.964	2.980	6,174,463	+0.05(+1.65%)
Apr 20, 2006	2.940	2.972	2.923	2.932	3,401,064	-0.02(-0.55%)
Apr 19, 2006	2.956	2.972	2.907	2.948	4,843,391	+0.00(+0.00%)
Apr 18, 2006	2.835	2.956	2.835	2.948	5,217,631	+0.11(+3.98%)
Apr 17, 2006	2.819	2.859	2.803	2.835	2,180,128	+0.06(+2.03%)
Apr 13, 2006	2.770	2.803	2.762	2.779	4,421,346	+0.01(+0.29%)
Apr 12, 2006	2.754	2.811	2.746	2.770	8,209,192	-0.05(-1.71%)
Apr 11, 2006	2.851	2.883	2.803	2.819	5,895,460	-0.10(-3.58%)
Apr 10, 2006	2.980	2.988	2.907	2.923	6,528,464	-0.04(-1.36%)
Apr 07, 2006	2.956	3.004	2.940	2.964	12,892,159	+0.01(+0.27%)
Apr 06, 2006	2.923	2.956	2.907	2.956	8,599,946	+0.04(+1.38%)
Apr 05, 2006	2.859	2.923	2.851	2.915	6,858,625	+0.06(+2.26%)
Apr 04, 2006	2.819	2.859	2.787	2.851	6,201,780	+0.00(+0.00%)
Apr 03, 2006	2.819	2.899	2.812	2.851	9,949,644	+0.10(+3.81%)
Mar 31, 2006	2.779	2.819	2.746	2.746	4,307,237	+0.02(+0.59%)
Mar 30, 2006	2.722	2.754	2.658	2.730	7,678,501	+0.06(+2.11%)
Mar 29, 2006	2.601	2.674	2.593	2.674	6,397,344	+0.08(+3.11%)
Mar 28, 2006	2.585	2.609	2.577	2.593	3,016,642	+0.01(+0.31%)
Mar 27, 2006	2.569	2.601	2.561	2.585	4,436,122	+0.03(+1.26%)
Mar 24, 2006	2.513	2.561	2.505	2.553	5,925,881	+0.02(+0.64%)
Mar 23, 2006	2.577	2.585	2.521	2.537	5,730,441	-0.02(-0.94%)
Mar 22, 2006	2.561	2.585	2.553	2.561	2,642,154	-0.01(-0.31%)
Mar 21, 2006	2.561	2.625	2.561	2.569	4,458,969	-0.03(-1.24%)
Mar 20, 2006	2.553	2.601	2.553	2.601	3,809,698	+0.05(+1.89%)
Mar 17, 2006	2.545	2.577	2.545	2.553	3,535,786	+0.00(+0.00%)
Mar 16, 2006	2.617	2.617	2.537	2.553	5,009,030	-0.06(-2.46%)
Mar 15, 2006	2.601	2.634	2.569	2.617	7,965,079	+0.02(+0.62%)
Mar 14, 2006	2.545	2.609	2.521	2.601	4,185,428	+0.02(+0.94%)
Mar 13, 2006	2.553	2.601	2.553	2.577	3,276,897	+0.02(+0.95%)
Mar 10, 2006	2.537	2.593	2.537	2.553	3,054,389	+0.06(+2.26%)
Mar 09, 2006	2.529	2.569	2.497	2.497	3,056,748	-0.03(-1.27%)
Mar 08, 2006	2.497	2.561	2.481	2.529	7,238,204	+0.01(+0.32%)
Mar 07, 2006	2.545	2.577	2.497	2.521	9,041,361	-0.07(-2.80%)
Mar 06, 2006	2.650	2.650	2.593	2.593	7,172,147	-0.01(-0.31%)
Mar 03, 2006	2.625	2.634	2.601	2.601	3,829,565	-0.03(-1.22%)
Mar 02, 2006	2.625	2.658	2.609	2.634	6,317,132	-0.04(-1.51%)
Mar 01, 2006	2.561	2.690	2.553	2.674	10,261,800	+0.14(+5.40%)
Feb 28, 2006	2.569	2.585	2.521	2.537	8,119,419	-0.03(-1.25%)
Feb 27, 2006	2.577	2.601	2.561	2.569	8,684,752	-0.02(-0.62%)
Feb 24, 2006	2.561	2.601	2.553	2.585	8,190,070	+0.03(+1.26%)
Feb 23, 2006	2.537	2.601	2.521	2.553	10,620,644	+0.01(+0.32%)
Feb 22, 2006	2.513	2.553	2.497	2.545	6,379,712	+0.03(+1.28%)
Feb 21, 2006	2.545	2.561	2.505	2.513	12,067,564	-0.02(-0.64%)
Feb 17, 2006	2.609	2.609	2.529	2.529	16,562,045	-0.08(-3.09%)
Feb 16, 2006	2.577	2.617	2.561	2.609	15,646,188	+0.11(+4.52%)
Feb 15, 2006	2.472	2.497	2.440	2.497	12,876,017	+0.06(+2.65%)
Feb 14, 2006	2.416	2.440	2.400	2.432	15,139,461	-0.02(-0.66%)
Feb 13, 2006	2.537	2.569	2.432	2.448	6,141,559	-0.14(-5.30%)
Feb 10, 2006	2.561	2.585	2.529	2.585	9,150,007	+0.02(+0.94%)
Feb 09, 2006	2.505	2.617	2.489	2.561	16,761,955	+0.06(+2.58%)
Feb 08, 2006	2.472	2.521	2.472	2.497	9,166,770	+0.00(+0.00%)
Feb 07, 2006	2.553	2.553	2.489	2.497	7,283,277	-0.01(-0.32%)
Feb 06, 2006	2.513	2.537	2.497	2.505	3,433,472	+0.02(+0.65%)
Feb 03, 2006	2.545	2.545	2.472	2.489	9,513,444	-0.10(-3.74%)
Feb 02, 2006	2.617	2.642	2.553	2.585	4,326,731	-0.06(-2.13%)
Feb 01, 2006	2.634	2.682	2.625	2.642	3,408,390	+0.00(+0.00%)
Jan 31, 2006	2.746	2.746	2.617	2.642	11,656,322	-0.10(-3.81%)
Jan 30, 2006	2.730	2.762	2.674	2.746	7,050,215	+0.04(+1.49%)
Jan 27, 2006	2.658	2.730	2.617	2.706	13,511,505	+0.06(+2.44%)
Jan 26, 2006	2.545	2.642	2.529	2.642	6,566,087	+0.15(+6.15%)
Jan 25, 2006	2.537	2.545	2.489	2.489	4,599,154	-0.05(-1.90%)
Jan 24, 2006	2.513	2.553	2.513	2.537	3,876,625	+0.03(+1.29%)
Jan 23, 2006	2.505	2.521	2.481	2.505	7,618,777	+0.02(+0.65%)
Jan 20, 2006	2.577	2.577	2.481	2.489	11,257,249	-0.04(-1.59%)
Jan 19, 2006	2.521	2.561	2.513	2.529	13,399,630	+0.02(+0.96%)
Jan 18, 2006	2.456	2.521	2.432	2.505	11,482,488	-0.01(-0.32%)
Jan 17, 2006	2.561	2.569	2.505	2.513	9,962,309	-0.05(-1.89%)
Jan 13, 2006	2.553	2.585	2.521	2.561	5,640,544	+0.00(+0.00%)
Jan 12, 2006	2.601	2.625	2.537	2.561	7,650,067	-0.06(-2.15%)
Jan 11, 2006	2.625	2.650	2.545	2.617	14,171,826	+0.01(+0.31%)
Jan 10, 2006	2.593	2.658	2.593	2.609	9,617,621	-0.11(-4.14%)
Jan 09, 2006	2.658	2.754	2.625	2.722	15,055,773	+0.10(+3.68%)
Jan 06, 2006	2.529	2.634	2.513	2.625	22,688,332	+0.11(+4.49%)
Jan 05, 2006	2.513	2.537	2.497	2.513	14,774,161	-0.01(-0.32%)
Jan 04, 2006	2.569	2.569	2.497	2.521	5,307,528	-0.05(-1.88%)
Jan 03, 2006	2.545	2.569	2.529	2.569	9,020,873	+0.06(+2.24%)
Dec 30, 2005	2.537	2.545	2.505	2.513	4,831,222	-0.05(-1.89%)
Dec 29, 2005	2.593	2.609	2.553	2.561	4,737,228	-0.04(-1.55%)
Dec 28, 2005	2.577	2.625	2.545	2.601	6,094,127	-0.02(-0.92%)
Dec 27, 2005	2.682	2.682	2.609	2.625	4,311,086	-0.03(-1.21%)
Dec 23, 2005	2.601	2.658	2.577	2.658	8,063,419	+0.13(+5.10%)
Dec 22, 2005	2.545	2.545	2.497	2.529	3,398,581	+0.00(+0.00%)
Dec 21, 2005	2.505	2.553	2.497	2.529	17,351,874	+0.02(+0.96%)
Dec 20, 2005	2.529	2.545	2.497	2.505	10,106,715	+0.00(+0.00%)
Dec 19, 2005	2.561	2.577	2.505	2.505	5,213,533	-0.03(-1.27%)
Dec 16, 2005	2.529	2.561	2.513	2.537	7,884,122	+0.02(+0.96%)
Dec 15, 2005	2.489	2.521	2.489	2.513	6,010,438	+0.02(+0.97%)
Dec 14, 2005	2.472	2.497	2.464	2.489	6,635,869	-0.06(-2.22%)
Dec 13, 2005	2.537	2.577	2.513	2.545	7,843,892	-0.02(-0.63%)
Dec 12, 2005	2.545	2.585	2.545	2.561	2,378,919	-0.02(-0.63%)
Dec 09, 2005	2.601	2.609	2.569	2.577	3,985,643	-0.04(-1.54%)
Dec 08, 2005	2.634	2.642	2.593	2.617	7,495,478	-0.05(-1.81%)
Dec 07, 2005	2.674	2.674	2.634	2.666	9,362,581	-0.02(-0.60%)
Dec 06, 2005	2.650	2.714	2.601	2.682	13,127,207	+0.02(+0.91%)
Dec 05, 2005	2.642	2.682	2.625	2.658	10,070,086	+0.06(+2.48%)
Dec 02, 2005	2.593	2.609	2.545	2.593	4,875,178	+0.02(+0.94%)
Dec 01, 2005	2.521	2.585	2.513	2.569	12,225,133	+0.08(+3.24%)
Nov 30, 2005	2.472	2.505	2.456	2.489	8,202,859	+0.02(+0.98%)
Nov 29, 2005	2.456	2.513	2.448	2.464	4,034,689	-0.05(-1.92%)
Nov 28, 2005	2.537	2.577	2.497	2.513	4,779,196	-0.09(-3.41%)
Nov 25, 2005	2.593	2.609	2.561	2.601	9,159,568	+0.03(+1.25%)
Nov 23, 2005	2.464	2.593	2.448	2.569	28,509,168	+0.17(+7.05%)
Nov 22, 2005	2.408	2.416	2.352	2.400	18,563,746	-0.04(-1.65%)
Nov 21, 2005	2.448	2.464	2.432	2.440	4,155,380	-0.02(-0.66%)
Nov 18, 2005	2.472	2.481	2.448	2.456	6,142,428	-0.01(-0.33%)
Nov 17, 2005	2.408	2.481	2.408	2.464	4,222,430	+0.02(+0.99%)
Nov 16, 2005	2.432	2.448	2.400	2.440	3,267,584	-0.01(-0.33%)
Nov 15, 2005	2.489	2.489	2.416	2.448	7,885,115	-0.10(-3.80%)
Nov 14, 2005	2.553	2.577	2.505	2.545	2,701,133	-0.02(-0.63%)
Nov 11, 2005	2.553	2.634	2.553	2.561	4,096,649	+0.04(+1.60%)
Nov 10, 2005	2.497	2.529	2.456	2.521	7,012,716	+0.05(+1.95%)
Nov 09, 2005	2.400	2.472	2.392	2.472	9,373,260	+0.14(+5.86%)
Nov 08, 2005	2.311	2.352	2.311	2.336	7,491,753	-0.01(-0.34%)
Nov 07, 2005	2.303	2.344	2.271	2.344	6,557,892	-0.01(-0.34%)
Nov 04, 2005	2.392	2.400	2.311	2.352	3,484,256	-0.02(-0.68%)
Nov 03, 2005	2.352	2.408	2.336	2.368	8,844,431	-0.04(-1.67%)
Nov 02, 2005	2.303	2.416	2.303	2.408	6,228,849	+0.12(+5.28%)
Nov 01, 2005	2.295	2.303	2.255	2.287	3,892,642	-0.06(-2.74%)
Oct 31, 2005	2.344	2.376	2.336	2.352	4,841,528	+0.06(+2.46%)
Oct 28, 2005	2.239	2.344	2.223	2.295	6,778,785	+0.04(+1.79%)
Oct 27, 2005	2.255	2.263	2.158	2.255	14,346,405	-0.11(-4.76%)
Oct 26, 2005	2.400	2.400	2.352	2.368	5,081,171	-0.08(-3.29%)
Oct 25, 2005	2.472	2.481	2.432	2.448	3,198,920	-0.06(-2.25%)
Oct 24, 2005	2.481	2.529	2.481	2.505	5,015,114	-0.01(-0.32%)
Oct 21, 2005	2.497	2.529	2.481	2.513	2,257,608	+0.02(+0.65%)
Oct 20, 2005	2.537	2.545	2.497	2.497	3,421,552	-0.06(-2.21%)
Oct 19, 2005	2.521	2.561	2.481	2.553	10,132,542	-0.03(-1.25%)
Oct 18, 2005	2.593	2.619	2.577	2.585	1,839,040	-0.02(-0.62%)
Oct 17, 2005	2.601	2.617	2.577	2.601	1,140,103	-0.02(-0.62%)
Oct 14, 2005	2.617	2.625	2.553	2.617	7,176,741	+0.02(+0.93%)
Oct 13, 2005	2.617	2.634	2.553	2.593	5,633,839	+0.02(+0.63%)
Oct 12, 2005	2.561	2.601	2.545	2.577	4,844,012	-0.06(-2.14%)
Oct 11, 2005	2.690	2.706	2.601	2.634	7,714,882	-0.08(-2.97%)
Oct 10, 2005	2.754	2.762	2.706	2.714	3,120,446	-0.03(-1.17%)
Oct 07, 2005	2.770	2.787	2.738	2.746	4,582,267	-0.03(-1.16%)
Oct 06, 2005	2.827	2.843	2.770	2.779	5,169,578	-0.06(-2.27%)
Oct 05, 2005	2.867	2.891	2.827	2.843	5,382,649	-0.08(-2.75%)
Oct 04, 2005	2.915	2.956	2.891	2.923	4,403,466	+0.02(+0.55%)
Oct 03, 2005	2.899	2.923	2.883	2.907	6,341,344	+0.01(+0.28%)
Sep 30, 2005	2.827	2.915	2.819	2.899	9,571,927	+0.14(+4.96%)
Sep 29, 2005	2.642	2.770	2.634	2.762	8,917,690	+0.18(+6.85%)
Sep 28, 2005	2.585	2.593	2.545	2.585	11,587,285	-0.04(-1.53%)
Sep 27, 2005	2.682	2.682	2.617	2.625	3,864,829	-0.06(-2.10%)
Sep 26, 2005	2.658	2.690	2.658	2.682	3,278,263	+0.02(+0.91%)
Sep 23, 2005	2.658	2.722	2.642	2.658	4,075,044	-0.06(-2.37%)
Sep 22, 2005	2.617	2.762	2.593	2.722	4,353,675	+0.02(+0.60%)
Sep 21, 2005	2.811	2.811	2.698	2.706	1,850,340	-0.09(-3.17%)
Sep 20, 2005	2.803	2.819	2.754	2.795	2,064,652	+0.03(+1.17%)
Sep 19, 2005	2.843	2.843	2.762	2.762	3,163,532	-0.06(-2.28%)
Sep 16, 2005	2.779	2.835	2.762	2.827	2,262,947	+0.04(+1.45%)
Sep 15, 2005	2.795	2.819	2.762	2.787	2,750,304	+0.02(+0.58%)
Sep 14, 2005	2.819	2.819	2.754	2.770	7,261,920	-0.04(-1.43%)
Sep 13, 2005	2.867	2.891	2.803	2.811	4,440,841	-0.09(-3.06%)
Sep 12, 2005	2.803	2.932	2.779	2.899	3,161,173	+0.03(+1.12%)
Sep 09, 2005	2.875	2.883	2.867	2.867	4,160,223	-0.02(-0.56%)
Sep 08, 2005	2.907	2.915	2.875	2.883	3,880,846	-0.01(-0.28%)
Sep 07, 2005	2.843	2.899	2.835	2.891	5,911,477	+0.07(+2.57%)
Sep 06, 2005	2.754	2.835	2.754	2.819	3,526,597	+0.05(+1.74%)
Sep 02, 2005	2.787	2.803	2.762	2.770	1,283,144	-0.01(-0.29%)
Sep 01, 2005	2.746	2.819	2.738	2.779	5,057,083	+0.03(+1.17%)
Aug 31, 2005	2.738	2.762	2.706	2.746	2,058,568	+0.01(+0.29%)
Aug 30, 2005	2.706	2.738	2.706	2.738	1,736,975	+0.00(+0.00%)
Aug 29, 2005	2.722	2.754	2.714	2.738	2,458,883	-0.10(-3.41%)
Aug 26, 2005	2.819	2.843	2.819	2.835	3,680,068	+0.02(+0.57%)
Aug 25, 2005	2.819	2.835	2.795	2.819	2,922,151	+0.00(+0.00%)
Aug 24, 2005	2.827	2.867	2.819	2.819	2,058,444	-0.06(-2.23%)
Aug 23, 2005	2.883	2.899	2.859	2.883	3,621,833	+0.01(+0.28%)
Aug 22, 2005	2.867	2.915	2.859	2.875	5,578,833	+0.02(+0.85%)
Aug 19, 2005	2.867	2.915	2.827	2.851	3,053,148	-0.03(-1.12%)
Aug 18, 2005	2.923	2.932	2.883	2.883	1,380,118	-0.10(-3.24%)
Aug 17, 2005	2.972	2.988	2.956	2.980	1,936,139	+0.01(+0.27%)
Aug 16, 2005	2.988	3.004	2.964	2.972	3,590,543	-0.04(-1.34%)
Aug 15, 2005	3.020	3.028	2.996	3.012	1,593,313	-0.03(-1.06%)
Aug 12, 2005	3.101	3.101	3.036	3.044	1,261,042	-0.06(-1.82%)
Aug 11, 2005	3.117	3.117	3.085	3.101	3,181,412	+0.01(+0.26%)
Aug 10, 2005	3.068	3.109	3.052	3.093	2,621,170	+0.12(+4.06%)
Aug 09, 2005	2.940	2.980	2.932	2.972	5,696,047	+0.03(+1.10%)
Aug 08, 2005	2.940	2.972	2.932	2.940	10,016,694	+0.00(+0.00%)
Aug 05, 2005	2.996	2.996	2.915	2.940	8,309,891	-0.06(-2.14%)
Aug 04, 2005	3.093	3.093	2.996	3.004	6,446,141	-0.09(-2.86%)
Aug 03, 2005	3.109	3.117	3.076	3.093	4,166,928	+0.05(+1.59%)
Aug 02, 2005	3.060	3.085	3.020	3.044	5,558,221	-0.17(-5.26%)
Aug 01, 2005	3.141	3.221	3.141	3.213	5,646,256	+0.11(+3.64%)
Jul 29, 2005	3.117	3.141	3.085	3.101	6,242,631	-0.05(-1.53%)
Jul 28, 2005	3.141	3.197	3.133	3.149	3,121,812	+0.05(+1.56%)
Jul 27, 2005	3.157	3.173	3.101	3.101	7,554,955	-0.11(-3.51%)
Jul 26, 2005	3.294	3.302	3.165	3.213	10,427,439	-0.12(-3.62%)
Jul 25, 2005	3.342	3.366	3.326	3.334	3,103,187	-0.06(-1.90%)
Jul 22, 2005	3.423	3.439	3.366	3.399	2,529,534	-0.06(-1.63%)
Jul 21, 2005	3.463	3.495	3.439	3.455	3,376,603	-0.02(-0.69%)
Jul 20, 2005	3.495	3.503	3.439	3.479	6,877,747	-0.06(-1.82%)
Jul 19, 2005	3.487	3.544	3.479	3.544	1,749,888	+0.06(+1.62%)
Jul 18, 2005	3.471	3.487	3.439	3.487	1,949,673	-0.01(-0.23%)
Jul 15, 2005	3.495	3.527	3.495	3.495	2,995,906	-0.07(-2.03%)
Jul 14, 2005	3.544	3.584	3.544	3.568	2,843,429	+0.05(+1.37%)
Jul 13, 2005	3.503	3.536	3.495	3.519	2,215,640	-0.02(-0.68%)
Jul 12, 2005	3.479	3.544	3.463	3.544	6,020,744	+0.10(+3.04%)
Jul 11, 2005	3.399	3.455	3.399	3.439	2,068,998	+0.06(+1.91%)
Jul 08, 2005	3.334	3.374	3.310	3.374	2,758,250	+0.05(+1.45%)
Jul 07, 2005	3.302	3.334	3.270	3.326	2,603,414	-0.04(-1.20%)
Jul 06, 2005	3.326	3.383	3.318	3.366	5,576,350	+0.05(+1.46%)
Jul 05, 2005	3.294	3.326	3.278	3.318	3,956,712	-0.03(-0.96%)
Jul 01, 2005	3.383	3.383	3.326	3.350	1,578,165	+0.04(+1.22%)
Jun 30, 2005	3.310	3.342	3.302	3.310	5,542,080	+0.01(+0.24%)
Jun 29, 2005	3.262	3.310	3.262	3.302	3,473,081	-0.02(-0.73%)
Jun 28, 2005	3.270	3.342	3.270	3.326	3,167,754	+0.06(+1.72%)
Jun 27, 2005	3.254	3.326	3.246	3.270	3,837,264	-0.06(-1.93%)
Jun 24, 2005	3.407	3.415	3.326	3.334	2,411,203	-0.07(-2.13%)
Jun 23, 2005	3.447	3.503	3.407	3.407	2,758,747	-0.04(-1.17%)
Jun 22, 2005	3.471	3.503	3.447	3.447	3,219,532	+0.01(+0.23%)
Jun 21, 2005	3.431	3.447	3.391	3.439	2,921,654	-0.02(-0.47%)
Jun 20, 2005	3.495	3.495	3.447	3.455	3,492,575	+0.02(+0.70%)
Jun 17, 2005	3.374	3.463	3.374	3.431	6,908,664	+0.09(+2.65%)
Jun 16, 2005	3.286	3.366	3.270	3.342	4,440,468	+0.13(+4.01%)
Jun 15, 2005	3.213	3.221	3.165	3.213	13,026,632	+0.00(+0.00%)
Jun 14, 2005	3.238	3.262	3.213	3.213	7,964,582	-0.07(-2.21%)
Jun 13, 2005	3.294	3.318	3.278	3.286	2,072,475	-0.03(-0.97%)
Jun 10, 2005	3.334	3.358	3.302	3.318	3,076,243	-0.02(-0.72%)
Jun 09, 2005	3.302	3.342	3.294	3.342	7,993,017	+0.03(+0.97%)
Jun 08, 2005	3.262	3.334	3.262	3.310	5,837,101	+0.08(+2.49%)
Jun 07, 2005	3.181	3.246	3.181	3.230	10,095,540	+0.05(+1.52%)
Jun 06, 2005	3.165	3.197	3.157	3.181	7,185,930	+0.02(+0.77%)
Jun 03, 2005	3.157	3.173	3.133	3.157	6,299,996	+0.05(+1.55%)
Jun 02, 2005	3.036	3.117	3.036	3.109	5,590,877	+0.06(+1.85%)

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.