Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.03	16.03	15.48	15.57	17,977,788	-0.29(-1.85%)
Aug 30, 2006	15.46	16.10	15.45	15.87	26,192,932	+0.45(+2.91%)
Aug 29, 2006	15.23	15.51	15.17	15.42	21,710,764	+0.29(+1.95%)
Aug 28, 2006	15.27	15.32	14.97	15.12	14,339,459	-0.15(-0.96%)
Aug 25, 2006	15.02	15.92	14.96	15.27	22,381,012	+0.36(+2.44%)
Aug 24, 2006	14.85	15.06	14.61	14.91	15,225,986	+0.34(+2.36%)
Aug 23, 2006	14.59	14.73	14.34	14.56	14,123,467	+0.17(+1.17%)
Aug 22, 2006	14.60	14.78	14.39	14.39	10,520,543	-0.20(-1.34%)
Aug 21, 2006	14.37	14.66	14.37	14.59	12,039,487	-0.11(-0.76%)
Aug 18, 2006	14.78	14.83	14.35	14.70	15,516,498	+0.01(+0.05%)
Aug 17, 2006	14.58	15.09	14.54	14.70	21,793,706	+0.11(+0.77%)
Aug 16, 2006	14.36	14.66	14.25	14.58	21,180,418	+0.53(+3.74%)
Aug 15, 2006	13.73	14.16	13.73	14.06	25,433,032	+0.67(+4.97%)
Aug 14, 2006	13.44	13.65	13.25	13.39	21,086,482	+0.12(+0.90%)
Aug 11, 2006	12.75	13.32	12.70	13.27	22,908,502	+0.39(+3.05%)
Aug 10, 2006	12.47	12.88	12.45	12.88	20,288,324	+0.40(+3.20%)
Aug 09, 2006	12.78	12.90	12.30	12.48	31,045,988	-0.13(-1.06%)
Aug 08, 2006	12.98	13.10	12.52	12.62	17,537,664	-0.36(-2.81%)
Aug 07, 2006	12.75	13.05	12.62	12.98	18,033,178	+0.18(+1.37%)
Aug 04, 2006	13.24	13.29	12.60	12.80	16,959,638	-0.13(-1.03%)
Aug 03, 2006	12.44	13.09	12.42	12.94	23,252,834	+0.33(+2.61%)
Aug 02, 2006	12.61	12.87	12.26	12.61	35,449,784	-0.14(-1.10%)
Aug 01, 2006	13.27	13.30	12.66	12.75	25,641,602	-0.61(-4.56%)
Jul 31, 2006	13.47	13.58	13.28	13.36	15,102,929	-0.04(-0.31%)
Jul 28, 2006	13.03	13.63	12.87	13.40	25,276,712	+0.60(+4.65%)
Jul 27, 2006	13.22	13.26	12.66	12.80	26,781,810	-0.17(-1.30%)
Jul 26, 2006	14.09	14.16	12.90	12.97	85,335,672	-2.19(-14.46%)
Jul 25, 2006	15.20	15.28	15.00	15.17	26,113,132	-0.13(-0.82%)
Jul 24, 2006	15.34	15.63	15.12	15.29	13,580,273	-0.05(-0.32%)
Jul 21, 2006	15.89	15.89	15.16	15.34	15,161,031	-0.55(-3.44%)
Jul 20, 2006	16.04	16.29	15.76	15.89	13,302,038	+0.02(+0.13%)
Jul 19, 2006	15.36	15.88	15.19	15.87	15,168,454	+0.50(+3.28%)
Jul 18, 2006	15.24	15.65	15.10	15.36	13,247,790	+0.13(+0.83%)
Jul 17, 2006	15.24	15.47	15.17	15.24	10,241,166	-0.15(-0.96%)
Jul 14, 2006	14.85	15.54	14.61	15.38	31,899,108	+0.92(+6.34%)
Jul 13, 2006	14.68	15.00	14.44	14.46	17,162,640	-0.37(-2.50%)
Jul 12, 2006	14.75	15.00	14.68	14.84	13,909,044	+0.08(+0.52%)
Jul 11, 2006	14.36	14.86	14.32	14.76	26,040,040	+0.07(+0.48%)
Jul 10, 2006	15.39	15.51	14.32	14.69	26,917,572	-0.83(-5.33%)
Jul 07, 2006	15.55	15.80	15.03	15.52	23,819,012	-0.76(-4.69%)
Jul 06, 2006	16.41	16.62	16.15	16.28	12,254,052	-0.18(-1.11%)
Jul 05, 2006	16.95	16.95	16.33	16.46	12,786,682	-0.69(-4.04%)
Jul 03, 2006	16.64	17.29	16.64	17.15	5,061,338	+0.21(+1.24%)
Jun 30, 2006	16.74	17.16	16.63	16.94	13,620,388	+0.22(+1.30%)
Jun 29, 2006	15.73	16.73	15.72	16.73	19,013,068	+1.04(+6.65%)
Jun 28, 2006	15.33	15.75	15.24	15.68	18,518,268	+0.36(+2.38%)
Jun 27, 2006	15.20	15.53	15.20	15.32	14,693,356	-0.23(-1.49%)
Jun 26, 2006	15.27	15.63	15.27	15.55	13,915,040	+0.45(+2.97%)
Jun 23, 2006	15.03	15.27	14.96	15.10	9,879,417	+0.02(+0.14%)
Jun 22, 2006	15.13	15.38	14.93	15.08	9,562,352	-0.18(-1.15%)
Jun 21, 2006	15.06	15.48	15.02	15.26	12,019,358	+0.23(+1.54%)
Jun 20, 2006	15.15	15.25	14.86	15.03	12,401,664	-0.13(-0.83%)
Jun 19, 2006	15.55	15.71	15.07	15.15	13,363,852	-0.35(-2.26%)
Jun 16, 2006	15.80	15.88	15.42	15.50	14,241,527	-0.43(-2.68%)
Jun 15, 2006	15.19	16.05	15.05	15.93	18,902,002	+0.92(+6.11%)
Jun 14, 2006	14.71	15.19	14.70	15.01	18,186,214	+0.30(+2.05%)
Jun 13, 2006	14.49	14.93	14.28	14.71	28,209,388	+0.08(+0.57%)
Jun 12, 2006	15.59	15.62	14.38	14.63	34,187,232	-0.97(-6.24%)
Jun 09, 2006	15.94	16.27	15.52	15.60	33,692,576	+0.37(+2.44%)
Jun 08, 2006	15.06	15.53	14.49	15.23	38,744,636	-0.15(-0.96%)
Jun 07, 2006	16.60	16.67	15.20	15.38	42,547,276	-1.47(-8.73%)
Jun 06, 2006	16.99	17.06	16.59	16.85	11,251,463	-0.14(-0.82%)
Jun 05, 2006	17.32	17.36	16.89	16.99	11,357,104	-0.48(-2.77%)
Jun 02, 2006	17.86	18.00	17.21	17.47	12,781,685	-0.04(-0.24%)
Jun 01, 2006	16.99	17.54	16.91	17.51	10,264,578	+0.53(+3.09%)
May 31, 2006	16.78	17.09	16.64	16.99	13,134,154	+0.32(+1.89%)
May 30, 2006	16.85	17.01	16.54	16.67	15,884,814	-0.68(-3.92%)
May 26, 2006	17.34	17.41	17.18	17.35	9,311,812	+0.15(+0.86%)
May 25, 2006	16.74	17.20	16.47	17.20	15,673,389	+0.92(+5.63%)
May 24, 2006	16.07	16.40	15.80	16.29	15,454,684	+0.22(+1.35%)
May 23, 2006	16.46	16.74	16.03	16.07	15,778,031	-0.25(-1.50%)
May 22, 2006	16.90	16.90	15.78	16.31	27,261,048	-0.85(-4.94%)
May 19, 2006	16.85	17.34	16.40	17.16	19,067,600	+0.43(+2.60%)
May 18, 2006	17.16	17.45	16.73	16.73	12,758,987	-0.31(-1.81%)
May 17, 2006	16.99	17.49	16.89	17.04	18,421,764	-0.20(-1.18%)
May 16, 2006	17.37	17.51	17.16	17.24	13,116,167	-0.01(-0.08%)
May 15, 2006	17.41	17.61	17.01	17.25	18,547,676	-0.25(-1.44%)
May 12, 2006	17.53	17.90	17.25	17.51	20,705,320	-0.53(-2.91%)
May 11, 2006	19.03	19.12	17.65	18.03	24,373,912	-1.01(-5.30%)
May 10, 2006	19.49	19.54	19.03	19.04	12,733,576	-0.56(-2.86%)
May 09, 2006	19.58	19.63	19.47	19.60	5,454,636	+0.07(+0.36%)
May 08, 2006	19.72	19.84	19.45	19.53	8,468,684	-0.25(-1.27%)
May 05, 2006	20.10	20.12	19.70	19.78	7,209,131	-0.14(-0.70%)
May 04, 2006	19.75	20.07	19.75	19.92	8,584,032	+0.23(+1.17%)
May 03, 2006	19.47	19.84	19.42	19.69	9,719,528	+0.22(+1.12%)
May 02, 2006	19.43	19.59	19.33	19.47	6,770,578	+0.18(+0.94%)
May 01, 2006	19.43	19.67	19.17	19.29	8,771,616	-0.06(-0.33%)
Apr 28, 2006	19.61	19.75	19.09	19.35	16,085,531	-0.43(-2.19%)
Apr 27, 2006	19.85	19.94	19.57	19.79	12,413,084	-0.11(-0.53%)
Apr 26, 2006	19.23	20.08	19.09	19.89	28,412,818	+0.56(+2.90%)
Apr 25, 2006	20.16	20.20	19.19	19.33	21,080,058	-0.83(-4.10%)
Apr 24, 2006	20.42	20.48	19.75	20.16	19,577,818	-0.22(-1.07%)
Apr 21, 2006	20.03	20.74	19.96	20.38	30,220,846	+0.78(+4.00%)
Apr 20, 2006	19.30	19.76	19.27	19.59	12,372,113	+0.34(+1.75%)
Apr 19, 2006	19.00	19.36	19.00	19.26	13,296,898	+0.26(+1.36%)
Apr 18, 2006	18.68	19.07	18.50	19.00	11,228,337	+0.50(+2.69%)
Apr 17, 2006	18.81	19.02	18.41	18.50	11,647,902	-0.50(-2.65%)
Apr 13, 2006	18.74	19.16	18.62	19.00	13,291,474	+0.27(+1.42%)
Apr 12, 2006	18.35	18.80	18.33	18.74	11,951,976	+0.41(+2.22%)
Apr 11, 2006	18.14	18.46	17.95	18.33	15,773,748	+0.24(+1.32%)
Apr 10, 2006	18.37	18.49	18.05	18.09	11,309,423	-0.27(-1.49%)
Apr 07, 2006	18.58	18.77	18.35	18.37	9,615,886	-0.09(-0.49%)
Apr 06, 2006	18.58	18.65	18.25	18.46	13,081,905	-0.06(-0.34%)
Apr 05, 2006	18.99	19.16	18.49	18.52	19,958,696	-0.34(-1.82%)
Apr 04, 2006	19.03	19.26	18.84	18.86	17,580,350	-0.42(-2.18%)
Apr 03, 2006	19.11	19.60	19.03	19.28	15,919,932	+0.43(+2.27%)
Mar 31, 2006	18.95	19.12	18.76	18.86	12,635,787	-0.19(-0.99%)
Mar 30, 2006	19.26	19.61	18.93	19.05	14,639,965	-0.18(-0.91%)
Mar 29, 2006	18.94	19.26	18.68	19.22	16,877,552	+0.32(+1.71%)
Mar 28, 2006	19.37	19.49	18.80	18.90	11,639,765	-0.48(-2.49%)
Mar 27, 2006	19.34	19.68	19.21	19.38	10,909,130	+0.00(+0.00%)
Mar 24, 2006	19.32	19.58	19.09	19.38	8,298,231	+0.06(+0.33%)
Mar 23, 2006	19.12	19.55	18.88	19.32	12,963,844	+0.28(+1.47%)
Mar 22, 2006	19.19	19.55	19.02	19.04	12,721,299	-0.07(-0.37%)
Mar 21, 2006	19.54	19.78	19.03	19.11	16,043,703	-0.49(-2.50%)
Mar 20, 2006	19.19	19.68	18.92	19.60	17,246,010	+0.78(+4.13%)
Mar 17, 2006	19.29	19.30	18.79	18.82	19,111,570	-0.45(-2.33%)
Mar 16, 2006	19.12	19.81	18.98	19.27	28,432,376	+0.39(+2.08%)
Mar 15, 2006	18.28	18.91	18.16	18.88	16,457,701	+0.69(+3.81%)
Mar 14, 2006	17.86	18.35	17.82	18.18	11,641,621	+0.44(+2.49%)
Mar 13, 2006	18.18	18.56	17.69	17.74	14,477,221	+0.05(+0.28%)
Mar 10, 2006	17.72	17.81	17.20	17.69	9,623,167	+0.25(+1.41%)
Mar 09, 2006	17.99	18.13	17.37	17.45	11,355,819	-0.25(-1.39%)
Mar 08, 2006	18.07	18.20	17.46	17.69	18,304,418	-0.51(-2.81%)
Mar 07, 2006	18.56	18.56	17.84	18.21	20,693,328	-0.47(-2.51%)
Mar 06, 2006	18.72	19.10	18.44	18.68	18,155,664	+0.01(+0.08%)
Mar 03, 2006	18.30	19.16	18.21	18.66	21,124,028	+0.27(+1.45%)
Mar 02, 2006	18.32	18.60	18.18	18.39	17,113,530	-0.11(-0.57%)
Mar 01, 2006	17.23	18.68	17.18	18.50	31,834,010	+1.40(+8.19%)
Feb 28, 2006	17.45	17.39	16.82	17.10	11,782,380	-0.35(-2.01%)
Feb 27, 2006	17.23	17.68	17.23	17.45	11,663,177	+0.15(+0.85%)
Feb 24, 2006	17.15	17.37	17.03	17.30	6,042,085	+0.07(+0.41%)
Feb 23, 2006	17.35	17.62	17.19	17.23	11,360,102	-0.26(-1.48%)
Feb 22, 2006	16.87	17.51	16.76	17.49	11,815,214	+0.81(+4.83%)
Feb 21, 2006	17.06	17.13	16.64	16.69	8,626,003	-0.32(-1.89%)
Feb 17, 2006	17.48	17.53	16.99	17.01	12,986,828	-0.47(-2.69%)
Feb 16, 2006	17.13	17.58	17.10	17.48	14,948,322	+0.34(+2.00%)
Feb 15, 2006	16.99	17.14	16.81	17.13	8,723,221	+0.20(+1.16%)
Feb 14, 2006	16.73	16.99	16.60	16.94	10,578,074	+0.37(+2.24%)
Feb 13, 2006	16.48	16.83	16.26	16.57	10,721,261	+0.13(+0.81%)
Feb 10, 2006	16.50	16.64	16.15	16.43	12,448,917	-0.17(-1.01%)
Feb 09, 2006	16.99	17.15	16.55	16.60	11,857,328	-0.29(-1.70%)
Feb 08, 2006	16.83	16.92	16.48	16.89	11,211,348	+0.00(+0.00%)
Feb 07, 2006	16.69	16.89	16.13	16.89	14,753,600	+0.07(+0.42%)
Feb 06, 2006	17.09	17.13	16.48	16.82	12,515,299	-0.35(-2.04%)
Feb 03, 2006	16.97	17.41	16.83	17.17	12,110,580	+0.21(+1.24%)
Feb 02, 2006	17.51	17.83	16.89	16.96	18,585,364	-0.59(-3.35%)
Feb 01, 2006	17.11	17.62	17.01	17.55	15,562,181	+0.49(+2.87%)
Jan 31, 2006	17.36	17.51	16.99	17.06	14,213,975	-0.41(-2.37%)
Jan 30, 2006	17.26	17.63	17.18	17.47	10,835,752	+0.04(+0.24%)
Jan 27, 2006	17.59	17.86	17.37	17.43	15,901,802	-0.16(-0.92%)
Jan 26, 2006	17.55	17.72	16.81	17.59	28,766,858	-0.20(-1.10%)
Jan 25, 2006	16.10	17.86	15.98	17.79	63,331,540	+0.80(+4.70%)
Jan 24, 2006	16.85	17.25	16.68	16.99	26,338,260	+0.38(+2.28%)
Jan 23, 2006	16.95	17.13	16.49	16.61	15,663,253	-0.12(-0.71%)
Jan 20, 2006	17.32	17.37	16.66	16.73	17,196,616	-0.69(-3.94%)
Jan 19, 2006	17.69	18.04	17.24	17.41	25,904,276	-0.27(-1.51%)
Jan 18, 2006	16.59	17.74	16.34	17.68	20,661,492	+0.63(+3.70%)
Jan 17, 2006	16.99	17.23	16.85	17.05	13,513,890	-0.32(-1.86%)
Jan 13, 2006	17.08	17.51	16.83	17.37	23,965,196	+0.66(+3.94%)
Jan 12, 2006	17.31	17.36	16.64	16.71	30,003,284	-0.76(-4.37%)
Jan 11, 2006	16.43	17.55	16.43	17.48	45,410,716	+1.13(+6.94%)
Jan 10, 2006	15.76	16.38	15.66	16.34	26,191,220	+0.55(+3.46%)
Jan 09, 2006	14.86	15.93	14.86	15.80	31,813,168	+0.95(+6.42%)
Jan 06, 2006	14.56	14.95	14.54	14.84	13,952,157	+0.47(+3.26%)
Jan 05, 2006	14.59	14.60	14.29	14.37	11,917,572	-0.23(-1.58%)
Jan 04, 2006	14.09	14.61	14.04	14.61	16,177,753	+0.56(+3.99%)
Jan 03, 2006	13.79	14.08	13.55	14.04	14,364,870	+0.27(+1.98%)
Dec 30, 2005	13.83	13.89	13.68	13.77	7,065,944	-0.17(-1.21%)
Dec 29, 2005	14.12	14.18	13.90	13.94	5,481,046	-0.15(-1.04%)
Dec 28, 2005	14.15	14.22	13.92	14.09	7,461,669	+0.07(+0.50%)
Dec 27, 2005	14.12	14.38	13.97	14.02	8,436,563	-0.08(-0.60%)
Dec 23, 2005	13.95	14.14	13.92	14.10	7,400,283	+0.26(+1.87%)
Dec 22, 2005	13.90	14.02	13.81	13.84	8,165,894	+0.03(+0.20%)
Dec 21, 2005	13.88	13.90	13.59	13.81	14,149,591	-0.08(-0.56%)
Dec 20, 2005	13.98	14.04	13.72	13.89	16,195,883	-0.15(-1.10%)
Dec 19, 2005	14.68	14.70	13.94	14.04	18,096,990	-0.66(-4.48%)
Dec 16, 2005	14.79	14.91	14.70	14.70	19,781,818	-0.08(-0.57%)
Dec 15, 2005	14.97	15.03	14.72	14.79	12,374,825	-0.11(-0.75%)
Dec 14, 2005	15.14	15.14	14.89	14.90	16,812,740	+0.03(+0.19%)
Dec 13, 2005	14.96	15.03	14.78	14.87	12,136,420	-0.11(-0.75%)
Dec 12, 2005	14.82	15.01	14.72	14.98	8,483,531	+0.16(+1.09%)
Dec 09, 2005	14.78	14.96	14.73	14.82	6,983,859	+0.03(+0.19%)
Dec 08, 2005	14.75	14.98	14.65	14.79	8,657,695	+0.12(+0.81%)
Dec 07, 2005	14.81	14.92	14.61	14.68	9,867,283	-0.22(-1.46%)
Dec 06, 2005	14.91	15.10	14.75	14.89	10,753,238	-0.01(-0.05%)
Dec 05, 2005	14.54	14.97	14.51	14.90	15,321,919	+0.29(+2.02%)
Dec 02, 2005	14.32	14.70	14.32	14.61	13,148,430	+0.32(+2.26%)
Dec 01, 2005	14.22	14.39	14.22	14.28	15,347,473	+0.10(+0.69%)
Nov 30, 2005	14.29	14.36	14.13	14.18	15,209,140	-0.04(-0.25%)
Nov 29, 2005	14.49	14.49	14.22	14.22	9,199,747	-0.05(-0.34%)
Nov 28, 2005	14.63	14.68	14.19	14.27	11,422,487	-0.39(-2.68%)
Nov 25, 2005	14.75	14.75	14.60	14.66	2,743,093	-0.06(-0.43%)
Nov 23, 2005	14.61	14.79	14.52	14.72	8,781,752	+0.00(+0.00%)
Nov 22, 2005	14.62	14.75	14.39	14.72	8,966,195	+0.08(+0.57%)
Nov 21, 2005	14.36	14.68	14.19	14.64	8,988,894	-0.04(-0.24%)
Nov 18, 2005	14.70	14.70	14.46	14.68	14,065,221	+0.07(+0.48%)
Nov 17, 2005	14.36	14.62	14.28	14.61	16,631,866	+0.32(+2.26%)
Nov 16, 2005	14.05	14.30	14.04	14.28	10,405,766	+0.23(+1.64%)
Nov 15, 2005	14.02	14.11	13.71	14.05	10,545,954	+0.01(+0.05%)
Nov 14, 2005	13.80	14.14	13.79	14.04	9,769,351	-0.04(-0.30%)
Nov 11, 2005	13.79	14.11	13.73	14.09	11,152,104	+0.29(+2.13%)
Nov 10, 2005	13.59	13.82	13.37	13.79	12,224,929	+0.08(+0.61%)
Nov 09, 2005	13.51	13.73	13.40	13.71	12,577,256	+0.20(+1.45%)
Nov 08, 2005	13.83	13.84	13.42	13.51	15,284,517	-0.46(-3.31%)
Nov 07, 2005	14.21	14.33	13.90	13.97	8,606,588	-0.24(-1.68%)
Nov 04, 2005	14.54	14.54	14.12	14.21	8,884,538	-0.13(-0.88%)
Nov 03, 2005	14.28	14.68	14.25	14.34	14,066,221	+0.06(+0.44%)
Nov 02, 2005	13.83	14.42	13.80	14.28	12,185,528	+0.31(+2.21%)
Nov 01, 2005	13.87	14.09	13.87	13.97	12,209,083	-0.11(-0.75%)
Oct 31, 2005	13.44	14.14	13.38	14.07	18,022,184	+0.74(+5.51%)
Oct 28, 2005	13.31	13.39	13.18	13.34	12,634,787	+0.00(+0.00%)
Oct 27, 2005	12.96	13.48	12.83	13.34	27,689,322	+0.76(+6.01%)
Oct 26, 2005	13.06	13.07	12.45	12.58	17,008,890	-0.41(-3.18%)
Oct 25, 2005	13.11	13.23	12.89	12.99	11,714,427	-0.14(-1.07%)
Oct 24, 2005	13.12	13.21	12.99	13.13	10,393,774	+0.13(+1.02%)
Oct 21, 2005	12.92	13.24	12.85	13.00	10,986,219	+0.22(+1.70%)
Oct 20, 2005	12.92	13.18	12.69	12.78	13,135,154	-0.09(-0.71%)
Oct 19, 2005	12.50	12.87	12.46	12.87	10,513,405	+0.20(+1.55%)
Oct 18, 2005	12.70	12.87	12.63	12.68	11,689,445	-0.01(-0.06%)
Oct 17, 2005	12.68	12.79	12.50	12.69	10,655,592	-0.04(-0.33%)
Oct 14, 2005	12.61	13.11	12.61	12.73	20,324,726	+0.33(+2.66%)
Oct 13, 2005	12.16	12.56	12.12	12.40	13,162,563	+0.11(+0.91%)
Oct 12, 2005	12.10	12.40	11.96	12.29	17,388,626	-0.18(-1.41%)
Oct 11, 2005	12.85	12.85	11.64	12.46	49,096,440	-0.32(-2.52%)
Oct 10, 2005	12.98	13.17	12.74	12.78	9,319,521	-0.20(-1.56%)
Oct 07, 2005	13.01	13.24	12.96	12.99	9,546,506	-0.04(-0.32%)
Oct 06, 2005	13.20	13.48	12.88	13.03	18,732,120	+0.06(+0.43%)
Oct 05, 2005	13.32	13.41	12.90	12.97	15,178,019	-0.51(-3.79%)
Oct 04, 2005	13.55	13.93	13.48	13.48	15,996,022	-0.12(-0.88%)
Oct 03, 2005	13.54	13.65	13.39	13.60	13,881,778	+0.06(+0.47%)
Sep 30, 2005	13.20	13.62	13.17	13.54	19,667,612	+0.44(+3.37%)
Sep 29, 2005	12.74	13.35	12.43	13.10	20,736,584	+0.40(+3.14%)
Sep 28, 2005	12.97	12.96	12.14	12.70	43,300,184	-0.27(-2.11%)
Sep 27, 2005	13.17	13.20	12.79	12.97	27,185,386	-0.23(-1.75%)
Sep 26, 2005	13.52	13.59	13.06	13.20	18,837,190	-0.15(-1.15%)
Sep 23, 2005	13.37	13.36	13.00	13.36	15,350,471	+0.22(+1.71%)
Sep 22, 2005	13.13	13.66	12.80	13.13	39,310,384	-0.73(-5.26%)
Sep 21, 2005	14.07	14.07	13.76	13.86	15,796,161	-0.21(-1.49%)
Sep 20, 2005	14.29	14.44	14.00	14.07	15,944,915	-0.05(-0.35%)
Sep 19, 2005	14.12	14.56	13.97	14.12	21,479,780	-0.06(-0.44%)
Sep 16, 2005	14.01	14.22	14.00	14.18	30,868,968	+0.48(+3.48%)
Sep 15, 2005	14.57	14.58	13.52	13.71	48,955,680	-0.87(-5.96%)
Sep 14, 2005	15.31	15.34	14.50	14.58	24,595,186	-0.65(-4.28%)
Sep 13, 2005	14.85	15.38	14.74	15.23	21,898,776	+0.38(+2.55%)
Sep 12, 2005	14.64	14.98	14.57	14.85	15,500,938	+0.28(+1.92%)
Sep 09, 2005	14.60	14.63	14.24	14.57	14,206,409	-0.01(-0.10%)
Sep 08, 2005	13.95	14.68	13.95	14.58	22,615,134	+0.55(+3.94%)
Sep 07, 2005	13.99	14.07	13.81	14.03	10,522,399	-0.02(-0.15%)
Sep 06, 2005	13.92	14.09	13.90	14.05	11,571,098	+0.15(+1.11%)
Sep 02, 2005	13.90	14.09	13.81	13.90	9,947,941	+0.03(+0.20%)

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.