Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.30	15.68	15.08	15.22	1,534,800	-0.15(-0.98%)
Apr 27, 2006	15.12	15.76	15.02	15.37	1,992,714	+0.12(+0.79%)
Apr 26, 2006	15.52	15.75	15.12	15.25	1,906,459	-0.27(-1.74%)
Apr 25, 2006	15.77	15.90	15.42	15.52	2,115,089	-0.18(-1.15%)
Apr 24, 2006	15.75	15.79	15.33	15.70	2,817,287	+0.00(+0.00%)
Apr 21, 2006	16.03	16.25	15.58	15.70	1,793,070	-0.33(-2.06%)
Apr 20, 2006	15.95	16.47	15.81	16.03	2,435,423	+0.04(+0.25%)
Apr 19, 2006	15.94	16.25	15.82	15.99	5,761,912	+0.06(+0.38%)
Apr 18, 2006	15.73	15.98	15.23	15.93	3,783,233	+0.30(+1.92%)
Apr 17, 2006	15.67	15.89	15.53	15.63	4,235,290	-0.17(-1.08%)
Apr 13, 2006	15.65	15.97	15.55	15.80	1,713,971	+0.17(+1.09%)
Apr 12, 2006	15.44	15.68	15.36	15.63	1,912,329	+0.19(+1.23%)
Apr 11, 2006	15.50	15.69	15.16	15.44	3,603,666	+0.07(+0.46%)
Apr 10, 2006	15.67	15.67	15.26	15.37	2,722,717	-0.26(-1.66%)
Apr 07, 2006	15.97	16.05	15.52	15.63	2,914,923	-0.36(-2.25%)
Apr 06, 2006	15.84	16.00	15.70	15.99	2,555,087	+0.17(+1.07%)
Apr 05, 2006	15.21	15.84	15.21	15.82	5,641,552	+0.61(+4.01%)
Apr 04, 2006	15.18	15.51	15.01	15.21	5,169,319	-0.03(-0.20%)
Apr 03, 2006	14.91	15.49	14.74	15.24	4,225,360	+0.38(+2.56%)
Mar 31, 2006	14.80	14.91	14.63	14.86	1,832,599	+0.17(+1.16%)
Mar 30, 2006	14.84	14.99	14.62	14.69	3,553,176	-0.05(-0.34%)
Mar 29, 2006	14.17	14.87	14.13	14.74	3,424,709	+0.65(+4.61%)
Mar 28, 2006	14.25	14.47	14.07	14.09	2,598,857	-0.12(-0.84%)
Mar 27, 2006	14.12	14.31	14.00	14.21	1,286,239	+0.11(+0.78%)
Mar 24, 2006	13.89	14.20	13.80	14.10	1,852,539	+0.25(+1.81%)
Mar 23, 2006	13.81	14.07	13.69	13.85	1,918,300	+0.09(+0.65%)
Mar 22, 2006	13.40	13.81	13.30	13.76	2,066,400	+0.31(+2.30%)
Mar 21, 2006	13.56	14.05	13.41	13.45	2,920,514	-0.18(-1.32%)
Mar 20, 2006	13.77	13.97	13.49	13.63	2,548,699	-0.08(-0.58%)
Mar 17, 2006	13.75	14.07	13.42	13.71	6,486,170	-0.04(-0.29%)
Mar 16, 2006	14.20	14.24	13.70	13.75	2,113,558	-0.35(-2.48%)
Mar 15, 2006	14.04	14.21	13.99	14.10	2,519,792	+0.12(+0.86%)
Mar 14, 2006	13.41	14.20	13.36	13.98	4,965,576	+0.57(+4.25%)
Mar 13, 2006	13.63	13.78	13.36	13.41	2,645,416	-0.19(-1.40%)
Mar 10, 2006	13.80	13.83	13.46	13.60	2,272,746	-0.16(-1.16%)
Mar 09, 2006	14.09	14.24	13.69	13.76	2,413,488	-0.34(-2.41%)
Mar 08, 2006	14.25	14.30	13.90	14.10	3,655,366	-0.24(-1.67%)
Mar 07, 2006	14.60	14.67	14.05	14.34	3,545,990	-0.36(-2.45%)
Mar 06, 2006	15.17	15.25	14.60	14.70	2,154,045	-0.36(-2.39%)
Mar 03, 2006	15.25	15.41	15.03	15.06	2,556,060	-0.36(-2.33%)
Mar 02, 2006	15.50	15.64	15.17	15.42	2,254,866	-0.10(-0.64%)
Mar 01, 2006	14.94	15.62	14.78	15.52	3,420,764	+0.67(+4.51%)
Feb 28, 2006	15.23	15.25	14.79	14.85	2,599,280	-0.38(-2.50%)
Feb 27, 2006	14.98	15.23	14.96	15.23	3,004,947	+0.23(+1.53%)
Feb 24, 2006	14.76	15.02	14.69	15.00	2,090,100	+0.31(+2.11%)
Feb 23, 2006	14.76	14.94	14.64	14.69	3,409,511	-0.16(-1.08%)
Feb 22, 2006	14.46	14.88	14.07	14.85	2,918,369	+0.45(+3.12%)
Feb 21, 2006	14.80	14.81	14.26	14.40	2,979,216	-0.41(-2.77%)
Feb 17, 2006	14.90	14.91	14.65	14.81	3,577,677	-0.05(-0.34%)
Feb 16, 2006	14.66	14.89	14.61	14.86	1,559,100	+0.29(+1.99%)
Feb 15, 2006	14.71	14.75	14.41	14.57	3,929,803	-0.20(-1.35%)
Feb 14, 2006	14.53	14.91	14.19	14.77	3,538,005	+0.31(+2.14%)
Feb 13, 2006	14.53	14.66	14.41	14.46	2,242,778	-0.08(-0.55%)
Feb 10, 2006	14.66	14.74	14.19	14.54	2,838,127	-0.19(-1.29%)
Feb 09, 2006	14.75	15.05	14.50	14.73	4,719,591	+0.01(+0.07%)
Feb 08, 2006	14.25	14.74	14.23	14.72	3,517,760	+0.74(+5.29%)
Feb 07, 2006	14.05	14.20	13.85	13.98	3,185,730	-0.14(-0.99%)
Feb 06, 2006	13.97	14.18	13.75	14.12	3,123,871	+0.10(+0.71%)
Feb 03, 2006	13.62	14.29	13.51	14.02	5,434,283	+0.30(+2.19%)
Feb 02, 2006	14.05	14.26	13.53	13.72	2,901,128	-0.40(-2.83%)
Feb 01, 2006	13.75	14.15	13.68	14.12	3,808,927	+0.23(+1.66%)
Jan 31, 2006	14.05	14.08	13.72	13.89	3,162,219	-0.19(-1.35%)
Jan 30, 2006	14.33	14.39	14.07	14.08	1,752,481	-0.22(-1.54%)
Jan 27, 2006	14.51	14.84	13.95	14.30	9,684,005	-0.21(-1.45%)
Jan 26, 2006	13.83	14.51	13.78	14.51	4,868,376	+0.68(+4.92%)
Jan 25, 2006	14.00	14.18	13.65	13.83	3,025,350	-0.13(-0.93%)
Jan 24, 2006	13.71	14.25	13.70	13.96	3,217,143	+0.23(+1.68%)
Jan 23, 2006	13.98	14.06	13.70	13.73	2,553,934	-0.25(-1.79%)
Jan 20, 2006	14.35	14.38	13.95	13.98	2,796,162	-0.40(-2.78%)
Jan 19, 2006	14.22	14.62	13.99	14.38	3,632,913	+0.69(+5.04%)
Jan 18, 2006	13.65	13.90	13.37	13.69	6,084,891	-0.32(-2.28%)
Jan 17, 2006	14.02	14.10	13.86	14.01	1,412,169	-0.18(-1.27%)
Jan 13, 2006	14.25	14.29	14.04	14.19	1,702,414	-0.05(-0.35%)
Jan 12, 2006	14.42	14.45	14.22	14.24	2,063,600	-0.25(-1.73%)
Jan 11, 2006	14.29	14.58	14.22	14.49	2,166,340	+0.17(+1.19%)
Jan 10, 2006	14.22	14.40	14.16	14.32	4,624,394	-0.12(-0.83%)
Jan 09, 2006	14.54	14.55	14.26	14.44	3,227,675	+0.02(+0.14%)
Jan 06, 2006	14.50	14.58	14.23	14.42	5,315,834	+0.01(+0.07%)
Jan 05, 2006	13.90	14.51	13.85	14.41	4,435,398	+0.59(+4.27%)
Jan 04, 2006	13.58	14.10	13.55	13.82	7,676,238	+0.15(+1.10%)
Jan 03, 2006	13.05	13.80	13.05	13.67	5,447,244	+0.49(+3.72%)
Dec 30, 2005	13.11	13.20	12.98	13.18	2,326,661	-0.01(-0.08%)
Dec 29, 2005	13.19	13.35	13.07	13.19	2,896,765	+0.04(+0.30%)
Dec 28, 2005	12.88	13.17	12.57	13.15	3,122,400	+0.31(+2.41%)
Dec 27, 2005	13.00	13.25	12.83	12.84	2,718,800	-0.16(-1.23%)
Dec 23, 2005	12.98	13.12	12.96	13.00	1,921,834	+0.06(+0.46%)
Dec 22, 2005	12.78	12.95	12.69	12.94	2,053,778	+0.24(+1.89%)
Dec 21, 2005	12.77	12.83	12.59	12.70	2,592,804	+0.17(+1.36%)
Dec 20, 2005	12.40	12.78	12.36	12.53	2,299,377	+0.12(+0.97%)
Dec 19, 2005	12.48	12.57	12.34	12.41	2,283,881	-0.10(-0.80%)
Dec 16, 2005	12.70	12.80	12.49	12.51	3,060,938	-0.19(-1.50%)
Dec 15, 2005	12.80	12.89	12.56	12.70	1,829,310	-0.16(-1.24%)
Dec 14, 2005	12.99	13.05	12.76	12.86	2,755,382	-0.13(-1.00%)
Dec 13, 2005	13.00	13.20	12.75	12.99	4,619,939	+0.03(+0.23%)
Dec 12, 2005	12.85	13.06	12.75	12.96	3,719,575	+0.08(+0.62%)
Dec 09, 2005	12.47	12.95	12.46	12.88	2,396,091	+0.40(+3.21%)
Dec 08, 2005	12.98	12.99	12.26	12.48	4,232,880	+0.01(+0.08%)
Dec 07, 2005	12.52	12.68	12.37	12.47	1,917,132	-0.02(-0.16%)
Dec 06, 2005	12.68	12.89	12.43	12.49	2,580,052	-0.18(-1.42%)
Dec 05, 2005	12.95	12.98	12.64	12.67	3,243,059	-0.35(-2.69%)
Dec 02, 2005	12.85	13.20	12.80	13.02	7,463,861	+0.33(+2.60%)
Dec 01, 2005	12.06	12.80	12.06	12.69	4,548,040	+0.70(+5.84%)
Nov 30, 2005	11.87	12.09	11.80	11.99	2,092,662	+0.18(+1.52%)
Nov 29, 2005	11.75	11.91	11.72	11.81	2,902,466	+0.09(+0.77%)
Nov 28, 2005	11.77	11.94	11.61	11.72	1,616,931	-0.15(-1.26%)
Nov 25, 2005	11.86	11.94	11.77	11.87	481,535	+0.02(+0.17%)
Nov 23, 2005	11.81	12.07	11.75	11.85	1,908,757	-0.03(-0.25%)
Nov 22, 2005	11.60	11.93	11.57	11.88	2,535,202	+0.28(+2.41%)
Nov 21, 2005	11.80	11.85	11.52	11.60	4,103,061	-0.21(-1.78%)
Nov 18, 2005	11.53	11.83	11.49	11.81	3,071,712	+0.23(+1.99%)
Nov 17, 2005	11.47	11.63	11.28	11.58	3,007,466	+0.14(+1.22%)
Nov 16, 2005	11.55	11.66	11.38	11.44	2,718,846	-0.13(-1.12%)
Nov 15, 2005	11.44	11.79	11.43	11.57	3,315,485	+0.05(+0.43%)
Nov 14, 2005	11.32	11.54	11.18	11.52	2,499,999	+0.27(+2.40%)
Nov 11, 2005	11.32	11.44	11.18	11.25	2,599,695	-0.13(-1.14%)
Nov 10, 2005	11.08	11.48	11.01	11.38	4,085,871	+0.24(+2.15%)
Nov 09, 2005	10.65	11.20	10.50	11.14	10,537,674	+0.93(+9.11%)
Nov 08, 2005	10.30	10.32	10.02	10.21	5,171,002	-0.07(-0.68%)
Nov 07, 2005	10.03	10.37	10.03	10.28	3,140,249	+0.18(+1.78%)
Nov 04, 2005	9.910	10.21	9.900	10.10	2,733,775	+0.11(+1.10%)
Nov 03, 2005	10.08	10.12	9.880	9.990	3,292,627	+0.00(+0.00%)
Nov 02, 2005	9.810	10.19	9.550	9.990	3,152,471	+0.25(+2.57%)
Nov 01, 2005	9.840	9.861	9.540	9.740	1,384,503	-0.14(-1.42%)
Oct 31, 2005	9.810	9.980	9.780	9.880	2,364,625	+0.06(+0.61%)
Oct 28, 2005	9.340	9.840	9.040	9.820	6,623,679	+0.50(+5.36%)
Oct 27, 2005	9.580	9.600	9.270	9.320	2,077,869	-0.30(-3.12%)
Oct 26, 2005	9.630	9.790	9.550	9.620	1,617,478	-0.10(-1.03%)
Oct 25, 2005	9.770	9.820	9.560	9.720	1,503,088	-0.14(-1.42%)
Oct 24, 2005	9.770	9.870	9.700	9.860	1,141,317	+0.08(+0.82%)
Oct 21, 2005	9.750	9.940	9.750	9.780	2,033,939	+0.04(+0.41%)
Oct 20, 2005	9.680	9.980	9.640	9.740	3,208,923	+0.08(+0.83%)
Oct 19, 2005	9.680	9.700	9.180	9.660	6,289,589	-0.05(-0.51%)
Oct 18, 2005	9.830	9.900	9.640	9.710	2,140,846	-0.13(-1.32%)
Oct 17, 2005	9.910	9.990	9.770	9.840	2,483,985	-0.11(-1.11%)
Oct 14, 2005	10.00	10.18	9.750	9.950	2,621,905	-0.09(-0.90%)
Oct 13, 2005	9.730	10.07	9.650	10.04	3,043,753	+0.29(+2.97%)
Oct 12, 2005	9.690	9.820	9.540	9.750	4,575,074	+0.03(+0.31%)
Oct 11, 2005	10.02	10.10	9.630	9.720	3,684,943	-0.25(-2.51%)
Oct 10, 2005	10.15	10.15	9.610	9.970	7,101,545	-0.23(-2.25%)
Oct 07, 2005	10.09	10.23	9.990	10.20	3,579,393	+0.08(+0.79%)
Oct 06, 2005	10.10	10.25	9.980	10.12	4,370,293	+0.04(+0.40%)
Oct 05, 2005	10.42	10.42	10.08	10.08	3,445,785	-0.33(-3.17%)
Oct 04, 2005	10.63	10.80	10.39	10.41	2,641,250	-0.28(-2.62%)
Oct 03, 2005	10.66	10.95	10.59	10.69	1,595,936	-0.05(-0.47%)
Sep 30, 2005	10.55	10.84	10.47	10.74	2,055,570	+0.24(+2.29%)
Sep 29, 2005	10.40	10.57	10.30	10.50	3,194,654	+0.09(+0.86%)
Sep 28, 2005	10.39	10.54	10.25	10.41	2,139,205	+0.02(+0.19%)
Sep 27, 2005	10.46	10.48	10.15	10.39	3,886,398	-0.10(-0.95%)
Sep 26, 2005	10.65	10.76	10.20	10.49	3,738,434	-0.11(-1.04%)
Sep 23, 2005	10.60	10.65	10.31	10.60	2,851,774	+0.19(+1.83%)
Sep 22, 2005	10.41	10.73	10.19	10.41	6,840,581	-0.29(-2.71%)
Sep 21, 2005	11.06	11.16	10.67	10.70	4,491,552	-0.48(-4.29%)
Sep 20, 2005	11.11	11.37	11.11	11.18	5,069,576	+0.03(+0.27%)
Sep 19, 2005	11.16	11.40	11.06	11.15	6,207,074	-0.08(-0.71%)
Sep 16, 2005	11.12	11.31	11.00	11.23	3,588,982	+0.12(+1.08%)
Sep 15, 2005	11.13	11.30	11.07	11.11	4,607,491	-0.01(-0.09%)
Sep 14, 2005	11.04	11.21	11.03	11.12	4,129,100	+0.12(+1.09%)
Sep 13, 2005	11.38	11.39	10.91	11.00	6,297,544	-0.38(-3.34%)
Sep 12, 2005	10.98	11.47	10.98	11.38	4,778,971	+0.39(+3.55%)
Sep 09, 2005	10.77	11.03	10.71	10.99	3,777,612	+0.25(+2.33%)
Sep 08, 2005	10.90	10.96	10.66	10.74	3,368,298	-0.16(-1.47%)
Sep 07, 2005	10.95	10.96	10.76	10.90	1,883,887	-0.02(-0.18%)
Sep 06, 2005	10.57	11.00	10.57	10.92	2,370,244	+0.29(+2.73%)
Sep 02, 2005	10.65	10.76	10.59	10.63	1,082,806	-0.02(-0.19%)
Sep 01, 2005	10.68	10.85	10.61	10.65	1,869,708	-0.05(-0.47%)
Aug 31, 2005	10.64	10.76	10.50	10.70	2,426,572	+0.08(+0.75%)
Aug 30, 2005	10.62	10.64	10.50	10.62	2,387,572	-0.03(-0.28%)
Aug 29, 2005	10.49	10.66	10.47	10.65	1,943,609	+0.14(+1.33%)
Aug 26, 2005	10.67	10.73	10.50	10.51	1,901,405	-0.18(-1.68%)
Aug 25, 2005	10.80	10.91	10.68	10.69	2,400,668	-0.15(-1.38%)
Aug 24, 2005	10.67	10.89	10.59	10.84	2,214,905	+0.12(+1.12%)
Aug 23, 2005	10.70	10.82	10.64	10.72	1,714,421	-0.01(-0.09%)
Aug 22, 2005	10.55	10.80	10.55	10.73	2,244,213	+0.13(+1.23%)
Aug 19, 2005	10.60	10.72	10.50	10.60	1,536,074	-0.01(-0.09%)
Aug 18, 2005	10.76	10.90	10.58	10.61	2,673,845	-0.18(-1.67%)
Aug 17, 2005	10.78	10.98	10.75	10.79	2,168,032	+0.01(+0.09%)
Aug 16, 2005	10.73	10.85	10.59	10.78	2,647,442	+0.02(+0.19%)
Aug 15, 2005	10.85	10.87	10.67	10.76	2,732,534	-0.04(-0.37%)
Aug 12, 2005	11.04	11.04	10.78	10.80	2,978,194	-0.34(-3.05%)
Aug 11, 2005	10.94	11.21	10.83	11.14	3,730,002	+0.12(+1.09%)
Aug 10, 2005	11.10	11.35	10.94	11.02	3,353,168	-0.13(-1.17%)
Aug 09, 2005	11.34	11.39	11.09	11.15	2,379,227	-0.14(-1.24%)
Aug 08, 2005	11.20	11.41	11.10	11.29	2,791,788	+0.17(+1.53%)
Aug 05, 2005	11.17	11.27	11.02	11.12	3,570,225	-0.07(-0.63%)
Aug 04, 2005	11.55	11.55	11.18	11.19	3,779,933	-0.37(-3.20%)
Aug 03, 2005	11.68	11.68	11.48	11.56	2,982,148	-0.14(-1.20%)
Aug 02, 2005	11.50	11.80	11.50	11.70	3,213,517	+0.13(+1.12%)
Aug 01, 2005	11.62	11.67	11.45	11.57	3,469,443	+0.01(+0.09%)
Jul 29, 2005	11.55	11.59	11.29	11.56	3,053,683	+0.11(+0.96%)
Jul 28, 2005	11.25	11.63	11.18	11.45	9,156,528	+0.87(+8.22%)
Jul 27, 2005	10.93	10.99	10.50	10.58	5,187,614	-0.31(-2.85%)
Jul 26, 2005	10.85	11.11	10.79	10.89	3,587,472	+0.05(+0.46%)
Jul 25, 2005	10.79	10.96	10.67	10.84	2,585,049	+0.06(+0.56%)
Jul 22, 2005	10.48	10.78	10.48	10.78	3,627,780	+0.30(+2.86%)
Jul 21, 2005	10.73	10.78	10.44	10.48	2,974,449	-0.30(-2.78%)
Jul 20, 2005	10.09	10.88	10.03	10.78	5,724,222	+0.61(+6.00%)
Jul 19, 2005	10.22	10.35	10.16	10.17	5,698,223	-0.01(-0.10%)
Jul 18, 2005	10.29	10.30	10.11	10.18	2,884,569	-0.10(-0.97%)
Jul 15, 2005	10.07	10.30	10.07	10.28	4,076,833	+0.09(+0.88%)
Jul 14, 2005	10.44	10.48	10.14	10.19	4,096,625	-0.12(-1.16%)
Jul 13, 2005	10.10	10.45	10.10	10.31	5,724,431	+0.15(+1.48%)
Jul 12, 2005	10.50	10.50	10.07	10.16	8,895,995	-0.36(-3.42%)
Jul 11, 2005	10.58	10.92	10.33	10.52	6,569,451	-0.10(-0.94%)
Jul 08, 2005	10.38	10.64	10.15	10.62	5,915,319	+0.28(+2.71%)
Jul 07, 2005	10.07	10.56	10.05	10.34	11,046,781	-0.60(-5.48%)
Jul 06, 2005	10.98	11.10	10.78	10.94	6,218,133	+0.02(+0.18%)
Jul 05, 2005	10.72	11.10	10.52	10.92	3,730,700	+0.16(+1.49%)
Jul 01, 2005	10.74	10.88	10.67	10.76	2,344,400	+0.01(+0.09%)
Jun 30, 2005	10.85	11.03	10.74	10.75	4,710,293	-0.04(-0.37%)
Jun 29, 2005	10.75	10.89	10.68	10.79	2,737,514	+0.12(+1.12%)
Jun 28, 2005	10.75	10.88	10.66	10.67	4,583,112	-0.06(-0.56%)
Jun 27, 2005	10.95	11.03	10.71	10.73	4,459,576	-0.27(-2.45%)
Jun 24, 2005	11.24	11.34	10.95	11.00	4,869,355	-0.20(-1.79%)
Jun 23, 2005	11.28	11.46	11.15	11.20	5,035,162	-0.05(-0.44%)
Jun 22, 2005	11.30	11.46	11.14	11.25	5,528,161	-0.11(-0.97%)
Jun 21, 2005	11.34	11.46	11.22	11.36	4,338,690	+0.02(+0.18%)
Jun 20, 2005	11.60	11.60	11.26	11.34	2,978,579	-0.26(-2.24%)
Jun 17, 2005	11.55	11.63	11.00	11.60	7,057,715	+0.09(+0.78%)
Jun 16, 2005	11.64	12.02	11.50	11.51	23,434,442	-1.02(-8.14%)
Jun 15, 2005	12.50	12.54	12.21	12.53	4,511,249	+0.09(+0.72%)
Jun 14, 2005	12.64	12.75	12.39	12.44	2,395,150	-0.35(-2.74%)
Jun 13, 2005	12.78	12.84	12.65	12.79	1,622,699	+0.01(+0.08%)
Jun 10, 2005	12.90	12.98	12.65	12.78	1,295,190	-0.15(-1.16%)
Jun 09, 2005	12.67	12.93	12.46	12.93	2,196,291	+0.28(+2.21%)
Jun 08, 2005	12.62	12.79	12.50	12.65	2,124,096	+0.18(+1.44%)
Jun 07, 2005	12.40	12.96	12.40	12.47	4,007,915	+0.03(+0.24%)
Jun 06, 2005	12.72	12.75	12.38	12.44	1,789,276	-0.29(-2.28%)
Jun 03, 2005	12.97	13.01	12.71	12.73	1,742,249	-0.25(-1.93%)
Jun 02, 2005	12.40	13.00	12.36	12.98	4,375,101	+0.49(+3.92%)
Jun 01, 2005	12.30	12.58	12.18	12.49	1,539,467	+0.26(+2.13%)
May 31, 2005	12.52	12.52	12.14	12.23	2,176,049	-0.26(-2.08%)
May 27, 2005	12.49	12.57	12.39	12.49	1,257,173	-0.10(-0.79%)
May 26, 2005	12.37	12.60	12.33	12.59	1,841,602	+0.34(+2.78%)
May 25, 2005	12.51	12.54	12.01	12.25	3,072,186	-0.37(-2.93%)
May 24, 2005	12.32	12.69	12.24	12.62	2,016,300	+0.24(+1.94%)
May 23, 2005	12.40	12.67	12.23	12.38	2,444,808	-0.08(-0.64%)
May 20, 2005	12.22	12.49	12.13	12.46	2,250,138	+0.25(+2.05%)
May 19, 2005	12.06	12.33	11.97	12.21	2,472,245	+0.18(+1.50%)
May 18, 2005	11.83	12.04	11.76	12.03	1,940,400	+0.27(+2.30%)
May 17, 2005	11.91	12.00	11.55	11.76	3,912,258	-0.23(-1.92%)
May 16, 2005	11.62	12.02	11.61	11.99	3,619,837	+0.30(+2.57%)
May 13, 2005	11.15	12.02	11.12	11.69	6,383,904	+0.65(+5.89%)
May 12, 2005	11.03	11.16	10.91	11.04	2,827,745	-0.01(-0.09%)
May 11, 2005	10.94	11.22	10.71	11.05	2,992,346	+0.23(+2.13%)
May 10, 2005	11.10	11.17	10.74	10.82	2,345,405	-0.37(-3.31%)
May 09, 2005	11.18	11.19	10.98	11.19	1,391,625	+0.02(+0.18%)
May 06, 2005	11.30	11.35	11.07	11.17	1,959,063	-0.06(-0.53%)
May 05, 2005	11.11	11.41	11.04	11.23	3,420,639	+0.22(+2.00%)
May 04, 2005	10.90	11.15	10.64	11.01	5,021,655	+0.25(+2.32%)
May 03, 2005	10.82	11.06	10.68	10.76	2,925,243	-0.06(-0.55%)

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.

Integrated Devices (NQ: IDTI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Integrated Devices (NQ: IDTI )

Historical Prices

Sections

Services

Decatur Daily Democrat