Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.41	10.47	10.33	10.41	1,832,877	+0.02(+0.21%)
Sep 28, 2006	10.21	10.40	10.21	10.39	1,101,452	+0.16(+1.56%)
Sep 27, 2006	10.25	10.29	10.18	10.23	1,054,917	-0.04(-0.41%)
Sep 26, 2006	10.08	10.28	10.08	10.27	910,809	+0.19(+1.90%)
Sep 25, 2006	10.18	10.18	10.00	10.08	807,982	-0.07(-0.68%)
Sep 22, 2006	10.16	10.20	10.04	10.15	782,838	-0.06(-0.58%)
Sep 21, 2006	10.37	10.38	10.13	10.21	1,265,826	-0.13(-1.24%)
Sep 20, 2006	10.27	10.36	10.24	10.33	1,121,718	+0.13(+1.25%)
Sep 19, 2006	10.24	10.27	10.09	10.21	507,381	-0.05(-0.44%)
Sep 18, 2006	10.34	10.42	10.22	10.25	1,691,396	-0.20(-1.91%)
Sep 15, 2006	10.47	10.56	10.45	10.45	1,333,752	+0.04(+0.36%)
Sep 14, 2006	10.41	10.47	10.37	10.41	917,939	+0.01(+0.08%)
Sep 13, 2006	10.26	10.43	10.24	10.41	782,463	+0.15(+1.48%)
Sep 12, 2006	10.13	10.26	10.10	10.25	953,967	+0.12(+1.21%)
Sep 11, 2006	10.15	10.23	10.09	10.13	1,517,640	-0.09(-0.91%)
Sep 08, 2006	10.07	10.29	10.06	10.22	1,706,782	+0.19(+1.91%)
Sep 07, 2006	10.15	10.15	9.958	10.03	1,105,956	-0.19(-1.83%)
Sep 06, 2006	10.14	10.26	10.08	10.22	1,586,317	-0.03(-0.31%)
Sep 05, 2006	10.29	10.33	10.20	10.25	835,002	-0.01(-0.13%)
Sep 01, 2006	10.13	10.32	10.02	10.26	909,683	+0.19(+1.91%)
Aug 31, 2006	10.18	10.19	10.06	10.07	746,060	-0.07(-0.66%)
Aug 30, 2006	10.13	10.20	10.06	10.14	767,827	+0.05(+0.45%)
Aug 29, 2006	10.07	10.15	9.955	10.09	1,213,662	+0.02(+0.24%)
Aug 28, 2006	9.953	10.10	9.950	10.07	1,553,292	+0.11(+1.15%)
Aug 25, 2006	10.07	10.11	9.918	9.955	1,737,556	-0.11(-1.14%)
Aug 24, 2006	10.31	10.31	10.05	10.07	1,267,327	-0.24(-2.30%)
Aug 23, 2006	10.46	10.56	10.27	10.31	1,153,241	-0.15(-1.45%)
Aug 22, 2006	10.41	10.54	10.39	10.46	905,555	+0.05(+0.51%)
Aug 21, 2006	10.53	10.55	10.39	10.41	1,867,403	-0.19(-1.76%)
Aug 18, 2006	10.55	10.64	10.54	10.59	1,842,259	+0.04(+0.35%)
Aug 17, 2006	10.50	10.62	10.47	10.55	1,343,134	+0.01(+0.05%)
Aug 16, 2006	10.26	10.58	10.21	10.55	1,303,354	+0.32(+3.15%)
Aug 15, 2006	10.01	10.23	9.963	10.23	854,892	+0.37(+3.73%)
Aug 14, 2006	10.03	10.12	9.835	9.859	980,236	-0.08(-0.80%)
Aug 11, 2006	10.13	10.14	9.875	9.939	1,059,421	-0.23(-2.23%)
Aug 10, 2006	9.979	10.18	9.939	10.17	1,380,662	+0.17(+1.71%)
Aug 09, 2006	10.34	10.35	9.984	9.995	1,818,241	-0.19(-1.91%)
Aug 08, 2006	10.38	10.41	10.12	10.19	1,121,718	-0.18(-1.70%)
Aug 07, 2006	10.39	10.49	10.33	10.37	1,032,401	-0.08(-0.74%)
Aug 04, 2006	10.69	10.73	10.29	10.44	1,314,988	-0.15(-1.41%)
Aug 03, 2006	10.43	10.66	10.41	10.59	739,305	+0.09(+0.81%)
Aug 02, 2006	10.32	10.62	10.31	10.51	1,355,143	+0.25(+2.44%)
Aug 01, 2006	10.41	10.43	10.23	10.26	2,169,881	-0.21(-2.04%)
Jul 31, 2006	10.49	10.52	10.36	10.47	1,337,880	-0.03(-0.28%)
Jul 28, 2006	10.30	10.58	10.30	10.50	2,122,220	+0.29(+2.82%)
Jul 27, 2006	10.39	10.63	10.19	10.21	3,194,025	-0.10(-1.01%)
Jul 26, 2006	10.25	10.33	10.13	10.31	3,233,055	+0.07(+0.65%)
Jul 25, 2006	10.21	10.37	10.13	10.25	2,622,471	+0.03(+0.31%)
Jul 24, 2006	9.905	10.25	9.984	10.22	2,758,323	+0.31(+3.15%)
Jul 21, 2006	10.18	10.18	9.902	9.905	2,877,287	-0.30(-2.98%)
Jul 20, 2006	10.75	10.75	10.21	10.21	4,051,920	-0.52(-4.82%)
Jul 19, 2006	10.87	10.88	10.66	10.73	4,478,241	-0.15(-1.37%)
Jul 18, 2006	10.97	11.10	10.68	10.87	2,512,138	-0.07(-0.63%)
Jul 17, 2006	11.28	11.36	10.93	10.94	1,805,857	-0.33(-2.88%)
Jul 14, 2006	11.46	11.46	11.15	11.27	2,362,400	-0.21(-1.81%)
Jul 13, 2006	11.93	11.96	11.48	11.48	1,417,815	-0.52(-4.31%)
Jul 12, 2006	12.31	12.37	11.98	11.99	806,856	-0.36(-2.93%)
Jul 11, 2006	12.27	12.36	12.08	12.36	655,993	+0.06(+0.52%)
Jul 10, 2006	12.27	12.44	12.21	12.29	1,217,790	+0.13(+1.10%)
Jul 07, 2006	12.19	12.34	12.11	12.16	1,007,632	-0.06(-0.46%)
Jul 06, 2006	12.18	12.35	12.13	12.21	872,155	+0.08(+0.64%)
Jul 05, 2006	12.25	12.25	11.93	12.14	1,403,179	-0.18(-1.43%)
Jul 03, 2006	12.27	12.32	12.20	12.31	381,661	+0.06(+0.50%)
Jun 30, 2006	12.13	12.25	12.10	12.25	1,383,289	+0.15(+1.21%)
Jun 29, 2006	11.80	12.11	11.80	12.11	1,044,785	+0.39(+3.37%)
Jun 28, 2006	11.74	11.86	11.57	11.71	854,517	-0.03(-0.25%)
Jun 27, 2006	12.02	12.13	11.70	11.74	1,079,686	-0.26(-2.20%)
Jun 26, 2006	11.87	12.07	11.80	12.00	997,499	+0.19(+1.58%)
Jun 23, 2006	11.58	11.91	11.49	11.82	899,551	+0.20(+1.70%)
Jun 22, 2006	11.66	11.70	11.47	11.62	927,697	-0.10(-0.89%)
Jun 21, 2006	11.34	11.78	11.34	11.72	1,943,585	+0.40(+3.53%)
Jun 20, 2006	11.42	11.56	11.30	11.32	1,097,700	-0.11(-0.96%)
Jun 19, 2006	11.61	11.75	11.38	11.43	1,222,669	-0.18(-1.58%)
Jun 16, 2006	11.76	11.79	11.57	11.62	1,539,031	-0.16(-1.36%)
Jun 15, 2006	11.48	11.80	11.48	11.78	1,609,960	+0.39(+3.39%)
Jun 14, 2006	11.38	11.52	11.29	11.39	1,342,759	+0.02(+0.19%)
Jun 13, 2006	11.36	11.59	11.33	11.37	1,147,237	-0.16(-1.41%)
Jun 12, 2006	11.93	11.93	11.53	11.53	1,068,428	-0.38(-3.20%)
Jun 09, 2006	11.99	12.11	11.89	11.91	862,773	-0.03(-0.29%)
Jun 08, 2006	11.84	12.00	11.53	11.95	1,556,670	-0.06(-0.47%)
Jun 07, 2006	12.25	12.40	12.00	12.00	1,097,700	-0.24(-1.96%)
Jun 06, 2006	12.33	12.39	12.12	12.24	986,241	-0.03(-0.22%)
Jun 05, 2006	12.47	12.59	12.25	12.27	907,432	-0.25(-2.02%)
Jun 02, 2006	12.64	12.79	12.48	12.52	1,092,446	-0.05(-0.38%)
Jun 01, 2006	12.23	12.60	12.23	12.57	1,472,606	+0.32(+2.63%)
May 31, 2006	12.15	12.59	12.06	12.25	2,945,964	+0.58(+4.93%)
May 30, 2006	11.81	11.83	11.66	11.67	737,804	-0.18(-1.51%)
May 26, 2006	11.75	11.87	11.73	11.85	853,016	+0.16(+1.37%)
May 25, 2006	11.72	11.77	11.63	11.69	640,981	+0.07(+0.64%)
May 24, 2006	11.51	11.71	11.31	11.62	1,044,785	+0.08(+0.69%)
May 23, 2006	11.78	11.87	11.54	11.54	925,820	-0.18(-1.50%)
May 22, 2006	11.84	11.84	11.42	11.71	1,429,074	-0.15(-1.28%)
May 19, 2006	11.91	11.99	11.71	11.87	1,897,426	+0.00(+0.02%)
May 18, 2006	11.88	11.98	11.84	11.86	1,144,985	+0.02(+0.20%)
May 17, 2006	12.15	12.16	11.68	11.84	1,834,378	-0.31(-2.59%)
May 16, 2006	12.13	12.26	12.07	12.15	1,035,778	-0.02(-0.17%)
May 15, 2006	0.0027	12.33	12.01	12.17	1,716,540	-0.19(-1.51%)
May 12, 2006	12.63	12.64	12.32	12.36	1,187,767	-0.38(-2.95%)
May 11, 2006	12.84	12.87	12.70	12.74	1,225,671	-0.11(-0.85%)
May 10, 2006	12.81	12.89	12.69	12.85	1,308,233	+0.02(+0.12%)
May 09, 2006	12.78	12.89	12.72	12.83	679,260	+0.01(+0.10%)
May 08, 2006	13.01	13.01	12.82	12.82	674,381	-0.15(-1.19%)
May 05, 2006	12.78	12.97	12.71	12.97	1,124,345	+0.25(+1.99%)
May 04, 2006	12.72	12.84	12.68	12.72	689,017	+0.04(+0.29%)
May 03, 2006	12.66	12.73	12.61	12.68	978,735	+0.03(+0.23%)
May 02, 2006	12.51	12.65	12.43	12.65	1,769,079	+0.18(+1.43%)
May 01, 2006	12.48	12.56	12.40	12.47	1,775,084	+0.02(+0.13%)
Apr 28, 2006	12.14	12.48	12.14	12.46	1,428,698	+0.08(+0.65%)
Apr 27, 2006	12.56	12.63	12.38	12.38	1,310,109	-0.22(-1.78%)
Apr 26, 2006	12.56	12.65	12.52	12.60	1,014,012	+0.08(+0.64%)
Apr 25, 2006	12.49	12.55	12.40	12.52	1,903,055	+0.07(+0.58%)
Apr 24, 2006	12.27	12.46	12.15	12.45	1,981,489	+0.17(+1.39%)
Apr 21, 2006	12.72	12.72	12.06	12.28	3,281,841	-0.76(-5.86%)
Apr 20, 2006	13.19	13.32	13.01	13.04	2,653,244	+0.22(+1.68%)
Apr 19, 2006	12.67	12.83	12.63	12.83	1,357,770	+0.18(+1.39%)
Apr 18, 2006	12.41	12.68	12.39	12.65	1,281,213	+0.30(+2.42%)
Apr 17, 2006	12.32	12.45	12.29	12.35	1,291,345	+0.06(+0.46%)
Apr 13, 2006	12.18	12.40	12.14	12.30	1,012,511	+0.12(+0.96%)
Apr 12, 2006	12.02	12.22	12.03	12.18	884,915	+0.16(+1.33%)
Apr 11, 2006	12.14	12.18	11.99	12.02	701,402	-0.08(-0.66%)
Apr 10, 2006	12.15	12.16	12.03	12.10	792,595	-0.03(-0.29%)
Apr 07, 2006	12.11	12.26	12.05	12.13	979,110	+0.07(+0.55%)
Apr 06, 2006	12.13	12.16	11.99	12.07	1,077,434	-0.08(-0.68%)
Apr 05, 2006	12.10	12.18	12.09	12.15	929,573	+0.08(+0.66%)
Apr 04, 2006	12.14	12.39	12.07	12.07	2,102,705	-0.06(-0.46%)
Apr 03, 2006	12.12	12.34	11.99	12.13	2,473,484	+0.02(+0.18%)
Mar 31, 2006	12.04	12.17	12.00	12.11	2,032,527	+0.09(+0.73%)
Mar 30, 2006	12.01	12.08	11.92	12.02	999,751	-0.06(-0.46%)
Mar 29, 2006	11.78	12.12	11.74	12.07	1,316,489	+0.28(+2.40%)
Mar 28, 2006	11.76	11.86	11.75	11.79	708,907	+0.00(+0.02%)
Mar 27, 2006	11.82	11.84	11.73	11.79	804,980	-0.03(-0.29%)
Mar 24, 2006	11.76	11.83	11.73	11.82	764,449	+0.09(+0.73%)
Mar 23, 2006	11.70	11.77	11.64	11.74	695,397	+0.00(+0.02%)
Mar 22, 2006	11.39	11.76	11.39	11.74	961,472	+0.31(+2.68%)
Mar 21, 2006	11.58	11.62	11.39	11.43	915,313	-0.15(-1.27%)
Mar 20, 2006	11.44	11.66	11.44	11.58	1,200,527	+0.10(+0.91%)
Mar 17, 2006	11.32	11.48	11.32	11.47	1,393,422	+0.17(+1.46%)
Mar 16, 2006	11.32	11.44	11.28	11.31	868,778	+0.02(+0.17%)
Mar 15, 2006	11.15	11.30	11.15	11.29	1,111,960	+0.10(+0.88%)
Mar 14, 2006	11.04	11.23	11.04	11.19	561,046	+0.11(+1.01%)
Mar 13, 2006	11.15	11.24	11.05	11.08	789,968	-0.03(-0.31%)
Mar 10, 2006	10.95	11.14	10.95	11.11	1,411,435	+0.16(+1.46%)
Mar 09, 2006	10.98	11.03	10.91	10.95	1,062,798	-0.01(-0.05%)
Mar 08, 2006	11.11	11.11	10.93	10.96	880,787	-0.18(-1.58%)
Mar 07, 2006	11.09	11.16	10.99	11.13	744,559	+0.07(+0.60%)
Mar 06, 2006	11.19	11.20	10.95	11.07	573,431	-0.15(-1.38%)
Mar 03, 2006	11.15	11.27	11.10	11.22	1,003,879	+0.03(+0.26%)
Mar 02, 2006	11.22	11.35	11.11	11.19	921,317	-0.09(-0.83%)
Mar 01, 2006	11.18	11.32	11.12	11.28	1,013,261	+0.18(+1.63%)
Feb 28, 2006	11.17	11.17	10.99	11.10	910,434	-0.07(-0.62%)
Feb 27, 2006	11.12	11.19	11.10	11.17	738,930	+0.07(+0.60%)
Feb 24, 2006	10.94	11.11	10.93	11.11	552,790	+0.17(+1.58%)
Feb 23, 2006	10.99	11.02	10.93	10.93	590,694	-0.09(-0.80%)
Feb 22, 2006	10.94	11.11	10.94	11.02	560,296	+0.08(+0.76%)
Feb 21, 2006	10.90	11.03	10.90	10.94	841,757	-0.01(-0.12%)
Feb 17, 2006	10.85	10.99	10.77	10.95	866,526	+0.11(+1.03%)
Feb 16, 2006	10.79	10.91	10.77	10.84	809,483	+0.06(+0.59%)
Feb 15, 2006	10.77	10.78	10.65	10.78	580,561	+0.00(+0.03%)
Feb 14, 2006	10.55	10.79	10.53	10.77	943,083	+0.26(+2.46%)
Feb 13, 2006	10.70	10.74	10.51	10.51	820,741	-0.18(-1.69%)
Feb 10, 2006	10.61	10.71	10.57	10.70	780,211	+0.10(+0.98%)
Feb 09, 2006	10.58	10.67	10.55	10.59	1,167,502	+0.06(+0.56%)
Feb 08, 2006	10.39	10.56	10.34	10.53	863,899	+0.15(+1.46%)
Feb 07, 2006	10.59	10.60	10.35	10.38	1,100,327	-0.21(-1.94%)
Feb 06, 2006	10.53	10.62	10.53	10.59	644,359	+0.06(+0.53%)
Feb 03, 2006	10.53	10.59	10.46	10.53	929,949	-0.05(-0.48%)
Feb 02, 2006	10.55	10.63	10.47	10.58	1,760,823	+0.05(+0.48%)
Feb 01, 2006	10.53	10.60	10.33	10.53	2,877,287	-0.18(-1.64%)
Jan 31, 2006	10.09	10.83	10.09	10.71	6,016,897	+0.71(+7.15%)
Jan 30, 2006	9.992	10.03	9.907	9.992	2,530,527	-0.13(-1.32%)
Jan 27, 2006	10.19	10.34	10.13	10.13	2,682,891	-0.07(-0.65%)
Jan 26, 2006	10.29	10.37	10.12	10.19	1,991,997	-0.04(-0.36%)
Jan 25, 2006	10.37	10.41	10.18	10.23	1,112,711	-0.14(-1.36%)
Jan 24, 2006	10.17	10.39	10.16	10.37	1,703,405	+0.28(+2.75%)
Jan 23, 2006	10.15	10.18	10.07	10.09	1,138,230	-0.01(-0.13%)
Jan 20, 2006	10.44	10.45	10.08	10.11	1,861,774	-0.33(-3.19%)
Jan 19, 2006	10.25	10.44	10.21	10.44	999,751	+0.19(+1.82%)
Jan 18, 2006	10.27	10.31	10.18	10.25	790,719	-0.02(-0.23%)
Jan 17, 2006	10.27	10.28	10.18	10.28	531,024	+0.05(+0.52%)
Jan 13, 2006	10.33	10.39	10.22	10.22	501,752	-0.09(-0.90%)
Jan 12, 2006	10.33	10.40	10.30	10.32	456,718	-0.01(-0.05%)
Jan 11, 2006	10.53	10.53	10.29	10.32	809,108	-0.16(-1.55%)
Jan 10, 2006	10.36	10.51	10.32	10.49	953,967	+0.06(+0.56%)
Jan 09, 2006	10.38	10.53	10.34	10.43	1,004,254	+0.04(+0.41%)
Jan 06, 2006	10.01	10.41	9.955	10.38	1,662,499	+0.41(+4.14%)
Jan 05, 2006	10.12	10.12	9.961	9.971	971,980	-0.12(-1.19%)
Jan 04, 2006	9.761	10.10	9.731	10.09	1,599,827	+0.37(+3.75%)
Jan 03, 2006	9.694	9.827	9.465	9.726	2,359,398	+0.01(+0.05%)
Dec 30, 2005	9.833	9.833	9.718	9.721	583,563	-0.16(-1.64%)
Dec 29, 2005	9.854	9.942	9.790	9.883	754,317	+0.05(+0.46%)
Dec 28, 2005	9.686	9.862	9.641	9.838	508,507	+0.19(+1.93%)
Dec 27, 2005	9.865	9.878	9.638	9.651	675,132	-0.20(-2.03%)
Dec 23, 2005	9.907	9.974	9.817	9.851	329,497	+0.00(+0.00%)
Dec 22, 2005	9.747	9.857	9.689	9.851	711,910	+0.10(+1.01%)
Dec 21, 2005	9.819	9.846	9.723	9.753	737,054	-0.06(-0.62%)
Dec 20, 2005	9.790	9.865	9.729	9.814	409,432	+0.03(+0.33%)
Dec 19, 2005	9.998	9.998	9.753	9.782	805,730	-0.19(-1.95%)
Dec 16, 2005	9.979	10.07	9.918	9.976	750,939	+0.01(+0.11%)
Dec 15, 2005	9.990	9.992	9.835	9.966	620,716	+0.00(+0.03%)
Dec 14, 2005	10.05	10.07	9.963	9.963	536,278	-0.04(-0.43%)
Dec 13, 2005	9.984	10.04	9.878	10.01	840,631	+0.01(+0.13%)
Dec 12, 2005	9.891	10.00	9.817	9.992	1,183,264	+0.14(+1.43%)
Dec 09, 2005	9.833	9.891	9.798	9.851	671,379	-0.02(-0.16%)
Dec 08, 2005	9.971	9.979	9.835	9.867	533,651	-0.08(-0.78%)
Dec 07, 2005	9.942	9.984	9.862	9.945	1,202,403	+0.01(+0.13%)
Dec 06, 2005	9.979	9.982	9.875	9.931	810,984	-0.04(-0.43%)
Dec 05, 2005	9.953	9.998	9.883	9.974	1,711,661	-0.01(-0.11%)
Dec 02, 2005	9.953	10.00	9.899	9.984	997,124	+0.08(+0.81%)
Dec 01, 2005	9.707	9.905	9.707	9.905	1,791,596	+0.21(+2.17%)
Nov 30, 2005	9.689	9.806	9.662	9.694	1,540,908	-0.01(-0.05%)
Nov 29, 2005	9.819	9.854	9.691	9.699	1,407,307	-0.08(-0.79%)
Nov 28, 2005	9.865	9.886	9.673	9.777	1,314,988	-0.11(-1.16%)
Nov 25, 2005	9.926	9.926	9.847	9.891	314,486	-0.05(-0.51%)
Nov 23, 2005	9.841	9.950	9.795	9.942	1,076,684	+0.11(+1.11%)
Nov 22, 2005	9.801	9.886	9.755	9.833	1,402,804	+0.02(+0.19%)
Nov 21, 2005	9.718	9.833	9.619	9.814	1,196,774	+0.09(+0.93%)
Nov 18, 2005	9.625	9.723	9.582	9.723	1,916,565	+0.13(+1.36%)
Nov 17, 2005	9.454	9.593	9.382	9.593	1,599,452	+0.13(+1.41%)
Nov 16, 2005	9.406	9.497	9.334	9.460	860,897	+0.07(+0.71%)
Nov 15, 2005	9.446	9.486	9.329	9.393	2,989,121	-0.10(-1.01%)
Nov 14, 2005	9.579	9.587	9.473	9.489	1,925,197	+0.04(+0.45%)
Nov 11, 2005	9.377	9.465	9.300	9.446	1,143,859	+0.12(+1.29%)
Nov 10, 2005	9.222	9.409	9.156	9.326	1,598,701	+0.13(+1.39%)
Nov 09, 2005	9.001	9.329	8.980	9.198	1,558,546	+0.18(+1.95%)
Nov 08, 2005	9.060	9.094	8.932	9.023	1,538,281	-0.06(-0.62%)
Nov 07, 2005	8.975	9.100	8.940	9.079	1,575,809	+0.10(+1.16%)
Nov 04, 2005	9.105	9.113	8.937	8.975	1,043,284	-0.08(-0.88%)
Nov 03, 2005	9.049	9.102	9.023	9.055	1,676,760	+0.02(+0.24%)
Nov 02, 2005	8.514	9.132	8.514	9.033	1,933,453	+0.00(+0.00%)
Nov 01, 2005	9.092	9.110	8.983	9.033	1,987,493	-0.10(-1.08%)
Oct 31, 2005	8.887	9.206	8.833	9.132	3,663,503	+0.32(+3.66%)
Oct 28, 2005	8.647	8.869	8.556	8.809	2,366,904	+0.27(+3.15%)
Oct 27, 2005	8.554	8.567	8.434	8.540	2,211,162	-0.03(-0.40%)
Oct 26, 2005	8.420	8.607	8.404	8.575	3,596,328	-0.01(-0.09%)
Oct 25, 2005	8.673	8.809	8.466	8.583	3,504,759	-0.04(-0.43%)
Oct 24, 2005	9.057	9.126	8.260	8.620	9,125,359	-0.87(-9.18%)
Oct 21, 2005	9.310	9.500	9.246	9.492	1,583,315	+0.23(+2.53%)
Oct 20, 2005	9.534	9.534	9.180	9.257	1,365,276	-0.24(-2.53%)
Oct 19, 2005	9.452	9.529	9.356	9.497	1,186,641	+0.10(+1.05%)
Oct 18, 2005	9.180	9.574	9.164	9.398	4,472,236	+0.53(+5.98%)
Oct 17, 2005	8.905	8.905	8.740	8.868	810,984	-0.04(-0.42%)
Oct 14, 2005	8.807	8.905	8.783	8.905	681,887	+0.10(+1.12%)
Oct 13, 2005	8.793	8.849	8.767	8.807	998,250	-0.03(-0.30%)
Oct 12, 2005	8.801	8.900	8.791	8.833	1,685,391	+0.03(+0.36%)
Oct 11, 2005	8.833	8.921	8.796	8.801	1,688,394	-0.03(-0.36%)
Oct 10, 2005	8.855	8.871	8.783	8.833	949,838	+0.01(+0.09%)
Oct 07, 2005	8.895	8.977	8.761	8.825	1,897,050	-0.06(-0.72%)
Oct 06, 2005	9.153	9.169	8.860	8.889	1,806,607	-0.26(-2.85%)
Oct 05, 2005	9.273	9.310	9.150	9.150	1,316,114	-0.15(-1.60%)
Oct 04, 2005	9.241	9.380	9.241	9.300	1,180,637	+0.09(+0.93%)

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.