Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	10.02	10.10	10.02	10.09	4,746,149	+0.07(+0.74%)
Aug 30, 2006	10.17	10.20	10.02	10.02	4,877,162	-0.26(-2.48%)
Aug 29, 2006	10.22	10.29	10.16	10.27	8,557,397	+0.03(+0.27%)
Aug 28, 2006	10.19	10.26	10.12	10.24	7,882,146	+0.03(+0.27%)
Aug 25, 2006	10.12	10.26	10.12	10.22	6,777,442	+0.07(+0.71%)
Aug 24, 2006	9.997	10.15	9.968	10.14	7,013,345	+0.15(+1.49%)
Aug 23, 2006	10.10	10.11	9.995	9.996	4,397,441	-0.10(-0.96%)
Aug 22, 2006	10.06	10.11	10.01	10.09	3,601,864	+0.05(+0.48%)
Aug 21, 2006	10.04	10.10	9.982	10.05	2,336,858	+0.03(+0.31%)
Aug 18, 2006	9.891	10.04	9.876	10.01	3,978,279	+0.13(+1.33%)
Aug 17, 2006	9.923	9.939	9.849	9.882	4,505,101	-0.07(-0.67%)
Aug 16, 2006	10.10	10.11	9.949	9.949	4,073,273	-0.12(-1.16%)
Aug 15, 2006	10.05	10.10	9.963	10.07	3,816,789	+0.08(+0.80%)
Aug 14, 2006	9.774	10.03	9.774	9.986	3,899,513	-0.03(-0.28%)
Aug 11, 2006	9.942	10.03	9.940	10.01	2,825,682	+0.02(+0.19%)
Aug 10, 2006	9.968	10.00	9.891	9.995	5,160,957	+0.03(+0.28%)
Aug 09, 2006	9.948	10.03	9.899	9.967	4,530,037	+0.11(+1.13%)
Aug 08, 2006	9.822	9.915	9.803	9.856	3,882,493	+0.05(+0.49%)
Aug 07, 2006	9.923	9.980	9.795	9.808	4,470,270	-0.15(-1.55%)
Aug 04, 2006	9.930	9.973	9.891	9.962	4,295,718	+0.06(+0.64%)
Aug 03, 2006	9.847	9.910	9.798	9.899	6,338,490	+0.03(+0.27%)
Aug 02, 2006	9.910	9.954	9.870	9.872	5,815,230	-0.06(-0.60%)
Aug 01, 2006	9.914	9.977	9.872	9.932	5,073,879	+0.02(+0.18%)
Jul 31, 2006	9.891	9.956	9.867	9.914	3,794,623	-0.02(-0.15%)
Jul 28, 2006	9.935	9.986	9.896	9.929	5,747,546	+0.05(+0.47%)
Jul 27, 2006	9.944	10.06	9.870	9.882	5,997,302	-0.05(-0.55%)
Jul 26, 2006	9.854	9.948	9.834	9.937	6,831,668	+0.08(+0.78%)
Jul 25, 2006	9.736	9.889	9.722	9.860	5,657,698	+0.07(+0.75%)
Jul 24, 2006	9.819	9.838	9.764	9.786	5,595,556	-0.03(-0.32%)
Jul 21, 2006	9.841	9.841	9.760	9.818	6,316,720	+0.06(+0.63%)
Jul 20, 2006	9.664	9.780	9.662	9.756	5,055,672	+0.09(+0.95%)
Jul 19, 2006	9.478	9.689	9.476	9.664	6,220,143	+0.19(+1.97%)
Jul 18, 2006	9.574	9.574	9.421	9.477	6,148,105	-0.10(-1.00%)
Jul 17, 2006	9.553	9.635	9.536	9.573	6,798,816	+0.02(+0.22%)
Jul 14, 2006	9.474	9.573	9.434	9.551	5,812,459	+0.08(+0.81%)
Jul 13, 2006	9.493	9.563	9.457	9.474	5,918,536	-0.02(-0.19%)
Jul 12, 2006	9.559	9.560	9.468	9.492	4,968,198	-0.05(-0.56%)
Jul 11, 2006	9.525	9.563	9.469	9.545	5,796,627	+0.01(+0.08%)
Jul 10, 2006	9.544	9.555	9.492	9.537	5,780,399	+0.02(+0.17%)
Jul 07, 2006	9.500	9.587	9.477	9.521	6,501,167	-0.00(-0.03%)
Jul 06, 2006	9.481	9.525	9.424	9.524	6,495,626	+0.04(+0.45%)
Jul 05, 2006	9.468	9.530	9.426	9.481	5,750,317	-0.07(-0.77%)
Jul 03, 2006	9.448	9.554	9.404	9.554	1,888,010	+0.11(+1.12%)
Jun 30, 2006	9.506	9.544	9.428	9.448	5,798,606	-0.06(-0.62%)
Jun 29, 2006	9.342	9.513	9.310	9.507	6,764,381	+0.23(+2.48%)
Jun 28, 2006	9.244	9.310	9.244	9.277	3,829,059	+0.04(+0.41%)
Jun 27, 2006	9.297	9.386	9.228	9.239	4,999,071	-0.06(-0.69%)
Jun 26, 2006	9.206	9.305	9.206	9.304	3,886,055	+0.12(+1.33%)
Jun 23, 2006	9.068	9.310	9.065	9.181	5,141,167	+0.09(+1.03%)
Jun 22, 2006	9.145	9.153	9.051	9.088	6,319,491	-0.09(-0.96%)
Jun 21, 2006	9.196	9.262	9.134	9.176	4,260,095	+0.01(+0.06%)
Jun 20, 2006	9.247	9.294	9.143	9.171	4,931,784	-0.04(-0.45%)
Jun 19, 2006	9.398	9.398	9.164	9.213	4,328,966	-0.14(-1.47%)
Jun 16, 2006	9.278	9.378	9.273	9.350	5,243,285	+0.08(+0.84%)
Jun 15, 2006	9.133	9.316	9.095	9.272	6,384,404	+0.20(+2.21%)
Jun 14, 2006	9.147	9.201	9.027	9.071	6,381,237	-0.12(-1.31%)
Jun 13, 2006	9.222	9.280	9.133	9.191	7,183,543	-0.03(-0.33%)
Jun 12, 2006	9.200	9.289	9.179	9.222	3,924,449	+0.03(+0.27%)
Jun 09, 2006	9.146	9.239	9.134	9.196	7,119,817	+0.02(+0.21%)
Jun 08, 2006	9.152	9.201	9.112	9.177	8,516,629	-0.03(-0.27%)
Jun 07, 2006	9.335	9.358	9.201	9.203	5,567,057	-0.13(-1.42%)
Jun 06, 2006	9.323	9.380	9.224	9.335	6,354,718	+0.01(+0.14%)
Jun 05, 2006	9.373	9.444	9.311	9.323	5,981,866	-0.05(-0.54%)
Jun 02, 2006	9.285	9.374	9.208	9.373	5,600,305	+0.12(+1.27%)
Jun 01, 2006	9.169	9.300	9.137	9.256	6,465,149	+0.09(+0.95%)
May 31, 2006	9.068	9.171	9.064	9.169	5,474,042	+0.04(+0.46%)
May 30, 2006	9.199	9.247	9.123	9.127	4,489,269	-0.08(-0.84%)
May 26, 2006	9.166	9.230	9.078	9.204	3,115,415	+0.09(+1.01%)
May 25, 2006	9.102	9.124	8.992	9.112	6,182,937	+0.05(+0.56%)
May 24, 2006	9.157	9.171	8.934	9.061	9,250,855	-0.08(-0.93%)
May 23, 2006	9.277	9.306	9.128	9.146	8,838,026	-0.13(-1.42%)
May 22, 2006	9.326	9.348	9.160	9.277	9,595,605	-0.03(-0.30%)
May 19, 2006	9.141	9.345	9.110	9.305	8,829,318	+0.24(+2.63%)
May 18, 2006	8.973	9.164	8.973	9.066	3,774,041	-0.01(-0.08%)
May 17, 2006	9.100	9.189	9.041	9.074	7,746,779	-0.10(-1.05%)
May 16, 2006	9.267	9.277	9.166	9.170	5,011,341	-0.09(-1.02%)
May 15, 2006	9.294	9.334	9.191	9.265	5,356,883	-0.03(-0.31%)
May 12, 2006	9.474	9.476	9.276	9.294	5,043,006	-0.20(-2.08%)
May 11, 2006	9.550	9.556	9.409	9.491	3,962,842	-0.05(-0.53%)
May 10, 2006	9.382	9.561	9.348	9.541	6,489,293	+0.16(+1.71%)
May 09, 2006	9.425	9.441	9.378	9.381	5,534,205	-0.08(-0.80%)
May 08, 2006	9.525	9.551	9.420	9.457	4,418,815	-0.13(-1.37%)
May 05, 2006	9.443	9.603	9.433	9.588	5,048,151	+0.19(+2.07%)
May 04, 2006	9.428	9.511	9.381	9.393	4,902,889	-0.01(-0.13%)
May 03, 2006	9.440	9.468	9.297	9.406	6,107,733	-0.03(-0.36%)
May 02, 2006	9.411	9.468	9.339	9.440	7,376,698	+0.05(+0.54%)
May 01, 2006	9.460	9.497	9.367	9.390	6,727,174	-0.07(-0.72%)
Apr 28, 2006	9.464	9.487	9.411	9.458	8,101,029	-0.04(-0.40%)
Apr 27, 2006	9.398	9.569	9.318	9.496	8,948,852	+0.10(+1.03%)
Apr 26, 2006	9.436	9.443	9.372	9.398	8,560,959	+0.03(+0.30%)
Apr 25, 2006	9.329	9.400	9.301	9.371	7,432,507	+0.02(+0.18%)
Apr 24, 2006	9.353	9.380	9.315	9.354	6,718,862	-0.03(-0.32%)
Apr 21, 2006	9.329	9.417	9.253	9.385	13,007,085	+0.11(+1.23%)
Apr 20, 2006	9.266	9.426	9.252	9.271	7,980,307	-0.01(-0.11%)
Apr 19, 2006	9.263	9.308	9.222	9.281	4,931,784	+0.01(+0.05%)
Apr 18, 2006	8.989	9.290	8.992	9.276	7,884,521	+0.29(+3.20%)
Apr 17, 2006	8.898	8.994	8.898	8.988	5,232,994	+0.05(+0.54%)
Apr 13, 2006	9.032	9.049	8.907	8.940	4,222,493	-0.09(-1.02%)
Apr 12, 2006	9.052	9.112	8.980	9.032	5,325,218	-0.02(-0.21%)
Apr 11, 2006	9.107	9.148	9.036	9.051	5,385,381	-0.04(-0.49%)
Apr 10, 2006	8.970	9.190	8.956	9.095	7,276,162	+0.13(+1.47%)
Apr 07, 2006	9.012	9.027	8.921	8.964	6,124,753	-0.06(-0.67%)
Apr 06, 2006	9.086	9.089	8.925	9.025	5,342,634	-0.06(-0.68%)
Apr 05, 2006	9.038	9.100	9.009	9.086	5,550,433	+0.03(+0.31%)
Apr 04, 2006	8.902	9.071	8.843	9.059	7,997,722	+0.17(+1.86%)
Apr 03, 2006	8.692	8.918	8.681	8.893	7,418,653	+0.17(+1.98%)
Mar 31, 2006	8.849	8.865	8.701	8.720	5,220,724	-0.08(-0.96%)
Mar 30, 2006	8.849	8.908	8.800	8.805	6,743,007	-0.08(-0.92%)
Mar 29, 2006	8.874	8.978	8.853	8.887	3,868,244	-0.01(-0.07%)
Mar 28, 2006	8.893	8.988	8.862	8.893	6,261,703	-0.03(-0.28%)
Mar 27, 2006	9.043	9.043	8.898	8.918	4,017,068	-0.12(-1.33%)
Mar 24, 2006	8.973	9.089	8.969	9.038	4,946,033	+0.06(+0.72%)
Mar 23, 2006	9.076	9.080	8.950	8.974	8,267,664	-0.12(-1.32%)
Mar 22, 2006	9.051	9.128	9.001	9.094	2,915,135	+0.03(+0.33%)
Mar 21, 2006	9.146	9.190	9.030	9.064	7,148,316	-0.04(-0.42%)
Mar 20, 2006	9.304	9.330	9.075	9.102	7,055,696	-0.15(-1.64%)
Mar 17, 2006	9.386	9.386	9.252	9.253	6,143,752	-0.08(-0.81%)
Mar 16, 2006	9.249	9.366	9.237	9.329	4,235,159	+0.12(+1.33%)
Mar 15, 2006	9.215	9.246	9.152	9.206	5,944,660	-0.03(-0.27%)
Mar 14, 2006	9.127	9.233	9.052	9.232	4,222,889	+0.13(+1.40%)
Mar 13, 2006	9.021	9.126	9.008	9.104	4,197,161	+0.08(+0.92%)
Mar 10, 2006	9.007	9.060	8.975	9.021	6,478,210	-0.03(-0.33%)
Mar 09, 2006	9.138	9.156	9.026	9.051	4,275,136	-0.07(-0.75%)
Mar 08, 2006	9.064	9.193	8.994	9.119	5,437,232	+0.03(+0.32%)
Mar 07, 2006	9.171	9.175	9.016	9.090	5,928,827	-0.02(-0.18%)
Mar 06, 2006	9.272	9.281	9.089	9.107	8,432,717	-0.22(-2.38%)
Mar 03, 2006	9.304	9.412	9.304	9.329	5,374,298	-0.06(-0.65%)
Mar 02, 2006	9.380	9.409	9.340	9.390	8,099,050	-0.04(-0.46%)
Mar 01, 2006	9.482	9.497	9.420	9.433	3,274,530	-0.05(-0.57%)
Feb 28, 2006	9.516	9.494	9.417	9.487	7,418,653	-0.03(-0.31%)
Feb 27, 2006	9.392	9.554	9.386	9.516	4,588,221	+0.12(+1.32%)
Feb 24, 2006	9.405	9.453	9.390	9.392	3,544,472	+0.01(+0.15%)
Feb 23, 2006	9.473	9.473	9.378	9.378	5,046,964	-0.09(-0.99%)
Feb 22, 2006	9.476	9.505	9.424	9.472	3,808,477	-0.09(-0.91%)
Feb 21, 2006	9.493	9.592	9.478	9.559	5,608,617	+0.12(+1.23%)
Feb 17, 2006	9.420	9.568	9.417	9.443	5,806,918	+0.02(+0.24%)
Feb 16, 2006	9.361	9.428	9.342	9.420	3,356,462	+0.09(+1.00%)
Feb 15, 2006	9.304	9.359	9.272	9.326	5,470,480	+0.02(+0.24%)
Feb 14, 2006	9.335	9.335	9.194	9.304	10,848,341	-0.03(-0.34%)
Feb 13, 2006	9.405	9.424	9.286	9.335	7,777,652	-0.07(-0.73%)
Feb 10, 2006	9.506	9.580	9.401	9.404	4,321,446	-0.13(-1.34%)
Feb 09, 2006	9.512	9.570	9.487	9.531	6,820,981	+0.02(+0.23%)
Feb 08, 2006	9.455	9.520	9.424	9.510	4,218,139	+0.03(+0.31%)
Feb 07, 2006	9.501	9.518	9.429	9.481	5,314,927	-0.02(-0.16%)
Feb 06, 2006	9.481	9.565	9.477	9.496	10,778,679	+0.02(+0.16%)
Feb 03, 2006	9.481	9.531	9.424	9.481	6,741,424	-0.04(-0.37%)
Feb 02, 2006	9.651	9.657	9.463	9.516	5,784,357	-0.08(-0.82%)
Feb 01, 2006	9.541	9.607	9.491	9.594	6,794,066	+0.05(+0.56%)
Jan 31, 2006	9.500	9.590	9.491	9.541	9,153,486	-0.01(-0.15%)
Jan 30, 2006	9.507	9.628	9.483	9.555	7,736,884	+0.05(+0.50%)
Jan 27, 2006	9.550	9.601	9.398	9.507	13,431,393	-0.03(-0.32%)
Jan 26, 2006	9.738	9.709	9.443	9.537	27,256,220	-0.20(-2.05%)
Jan 25, 2006	9.853	9.915	9.668	9.737	11,141,636	-0.15(-1.50%)
Jan 24, 2006	9.877	9.923	9.805	9.885	4,061,003	+0.02(+0.15%)
Jan 23, 2006	9.933	10.02	9.866	9.870	4,423,564	-0.06(-0.65%)
Jan 20, 2006	10.07	10.16	9.918	9.934	5,482,750	-0.19(-1.84%)
Jan 19, 2006	9.968	10.13	9.942	10.12	5,775,649	+0.15(+1.52%)
Jan 18, 2006	10.03	10.07	9.910	9.968	4,524,100	-0.06(-0.62%)
Jan 17, 2006	9.790	10.03	9.785	10.03	5,016,091	+0.16(+1.65%)
Jan 13, 2006	9.793	9.886	9.762	9.867	4,599,700	+0.07(+0.76%)
Jan 12, 2006	9.897	9.929	9.790	9.793	4,998,280	-0.10(-1.06%)
Jan 11, 2006	9.950	9.954	9.861	9.897	3,482,726	-0.05(-0.52%)
Jan 10, 2006	9.785	9.954	9.785	9.949	3,584,844	+0.09(+0.88%)
Jan 09, 2006	9.899	9.904	9.738	9.862	3,206,055	-0.02(-0.24%)
Jan 06, 2006	9.847	9.915	9.765	9.886	3,535,764	+0.10(+0.99%)
Jan 05, 2006	9.992	10.05	9.786	9.789	7,237,768	-0.24(-2.37%)
Jan 04, 2006	9.980	10.05	9.914	10.03	4,473,041	+0.03(+0.27%)
Jan 03, 2006	9.804	10.01	9.790	10.000	4,139,373	+0.25(+2.54%)
Dec 30, 2005	9.765	9.790	9.702	9.752	2,627,382	-0.02(-0.19%)
Dec 29, 2005	9.803	9.839	9.748	9.771	3,103,144	-0.01(-0.12%)
Dec 28, 2005	9.853	9.887	9.750	9.782	4,619,490	-0.07(-0.68%)
Dec 27, 2005	9.952	9.958	9.842	9.849	4,566,056	-0.10(-1.03%)
Dec 23, 2005	9.961	9.980	9.899	9.952	4,784,938	+0.01(+0.05%)
Dec 22, 2005	10.10	10.10	9.938	9.947	5,717,465	-0.08(-0.78%)
Dec 21, 2005	10.32	10.32	10.01	10.03	4,533,599	-0.18(-1.81%)
Dec 20, 2005	10.17	10.25	10.09	10.21	6,508,688	+0.04(+0.40%)
Dec 19, 2005	10.22	10.23	10.14	10.17	7,004,637	-0.05(-0.46%)
Dec 16, 2005	10.24	10.32	10.22	10.22	9,077,095	-0.03(-0.27%)
Dec 15, 2005	10.22	10.29	10.14	10.24	5,171,248	+0.02(+0.22%)
Dec 14, 2005	10.11	10.24	10.12	10.22	7,738,863	+0.11(+1.14%)
Dec 13, 2005	9.959	10.13	9.959	10.11	5,476,417	+0.13(+1.33%)
Dec 12, 2005	9.991	10.04	9.940	9.973	8,630,622	-0.01(-0.14%)
Dec 09, 2005	9.733	10.02	9.729	9.987	11,612,649	+0.25(+2.56%)
Dec 08, 2005	9.650	9.781	9.636	9.738	4,365,380	+0.12(+1.22%)
Dec 07, 2005	9.714	9.722	9.582	9.621	3,711,899	-0.05(-0.48%)
Dec 06, 2005	9.675	9.718	9.655	9.668	3,843,308	+0.00(+0.00%)
Dec 05, 2005	9.598	9.714	9.575	9.668	5,413,088	+0.07(+0.72%)
Dec 02, 2005	9.641	9.641	9.516	9.598	3,807,685	-0.04(-0.43%)
Dec 01, 2005	9.631	9.678	9.549	9.640	4,444,938	+0.05(+0.47%)
Nov 30, 2005	9.801	9.810	9.594	9.594	5,520,352	-0.14(-1.48%)
Nov 29, 2005	9.814	9.880	9.738	9.738	3,943,052	-0.01(-0.14%)
Nov 28, 2005	9.884	9.872	9.733	9.752	4,455,229	-0.13(-1.33%)
Nov 25, 2005	9.833	9.890	9.781	9.884	1,277,276	+0.08(+0.82%)
Nov 23, 2005	9.708	9.829	9.656	9.803	4,918,722	+0.02(+0.19%)
Nov 22, 2005	9.801	9.841	9.688	9.784	5,390,922	-0.02(-0.17%)
Nov 21, 2005	9.789	9.839	9.719	9.800	5,229,828	+0.01(+0.13%)
Nov 18, 2005	9.737	9.838	9.637	9.788	4,189,245	+0.05(+0.52%)
Nov 17, 2005	9.695	9.902	9.695	9.737	7,161,773	+0.11(+1.19%)
Nov 16, 2005	9.462	9.689	9.426	9.622	7,037,093	+0.19(+2.04%)
Nov 15, 2005	9.440	9.568	9.371	9.430	4,197,953	-0.01(-0.11%)
Nov 14, 2005	9.487	9.493	9.405	9.440	4,142,144	-0.05(-0.49%)
Nov 11, 2005	9.644	9.659	9.460	9.487	5,603,472	-0.16(-1.61%)
Nov 10, 2005	9.712	9.718	9.518	9.642	10,137,072	-0.05(-0.56%)
Nov 09, 2005	9.572	9.736	9.531	9.697	7,456,651	+0.13(+1.32%)
Nov 08, 2005	9.449	9.573	9.412	9.570	6,872,041	+0.12(+1.28%)
Nov 07, 2005	9.512	9.529	9.362	9.449	7,236,581	-0.06(-0.66%)
Nov 04, 2005	9.550	9.594	9.454	9.512	5,650,177	-0.01(-0.07%)
Nov 03, 2005	9.401	9.707	9.285	9.518	9,573,044	-0.02(-0.21%)
Nov 02, 2005	9.489	9.551	9.318	9.539	11,352,602	+0.06(+0.68%)
Nov 01, 2005	9.601	9.602	9.457	9.474	7,972,786	-0.14(-1.42%)
Oct 31, 2005	9.474	9.652	9.467	9.611	7,903,520	+0.09(+0.98%)
Oct 28, 2005	9.390	9.545	9.362	9.517	7,094,486	+0.13(+1.36%)
Oct 27, 2005	9.608	9.608	9.390	9.390	7,627,245	-0.21(-2.20%)
Oct 26, 2005	9.760	9.761	9.583	9.601	6,436,255	-0.16(-1.62%)
Oct 25, 2005	9.767	9.820	9.654	9.758	7,639,911	-0.01(-0.05%)
Oct 24, 2005	9.604	9.790	9.580	9.764	10,336,560	+0.19(+1.99%)
Oct 21, 2005	9.474	9.589	9.428	9.573	11,559,215	+0.12(+1.26%)
Oct 20, 2005	9.728	9.757	9.380	9.454	10,566,129	-0.28(-2.89%)
Oct 19, 2005	9.664	9.756	9.540	9.736	11,307,480	-0.03(-0.31%)
Oct 18, 2005	9.980	9.993	9.664	9.766	8,330,202	-0.22(-2.19%)
Oct 17, 2005	9.948	10.12	9.948	9.985	9,598,375	+0.11(+1.14%)
Oct 14, 2005	9.830	9.895	9.753	9.872	8,105,382	+0.07(+0.67%)
Oct 13, 2005	10.01	10.04	9.772	9.806	12,607,318	-0.27(-2.67%)
Oct 12, 2005	10.07	10.18	9.982	10.08	9,260,750	-0.04(-0.40%)
Oct 11, 2005	10.00	10.16	10.00	10.12	7,121,005	+0.16(+1.56%)
Oct 10, 2005	10.19	10.21	9.930	9.961	5,506,499	-0.21(-2.05%)
Oct 07, 2005	10.12	10.27	10.11	10.17	5,862,331	+0.02(+0.15%)
Oct 06, 2005	10.30	10.33	9.940	10.15	14,833,349	-0.13(-1.25%)
Oct 05, 2005	10.66	10.68	10.28	10.28	8,228,083	-0.46(-4.29%)
Oct 04, 2005	10.98	10.99	10.74	10.74	5,173,623	-0.18(-1.68%)
Oct 03, 2005	10.88	10.98	10.84	10.93	7,351,366	+0.05(+0.42%)
Sep 30, 2005	10.89	10.97	10.87	10.88	6,553,810	-0.02(-0.15%)
Sep 29, 2005	10.86	10.94	10.78	10.90	5,898,746	+0.04(+0.40%)
Sep 28, 2005	10.69	10.87	10.67	10.86	5,742,797	+0.17(+1.57%)
Sep 27, 2005	10.55	10.69	10.54	10.69	4,581,097	+0.11(+1.08%)
Sep 26, 2005	10.60	10.67	10.56	10.57	6,631,389	-0.02(-0.18%)
Sep 23, 2005	10.59	10.65	10.49	10.59	6,646,825	+0.01(+0.07%)
Sep 22, 2005	10.51	10.60	10.45	10.58	5,704,403	-0.01(-0.10%)
Sep 21, 2005	10.71	10.73	10.54	10.59	9,332,392	-0.11(-1.05%)
Sep 20, 2005	10.69	10.83	10.67	10.71	15,783,687	+0.10(+0.98%)
Sep 19, 2005	10.61	10.64	10.56	10.60	10,426,804	+0.17(+1.67%)
Sep 16, 2005	10.36	10.43	10.28	10.43	8,387,990	+0.13(+1.25%)
Sep 15, 2005	10.15	10.30	10.15	10.30	5,085,753	+0.17(+1.63%)
Sep 14, 2005	10.11	10.19	10.08	10.13	12,324,710	+0.10(+1.01%)
Sep 13, 2005	10.09	10.12	10.03	10.03	3,738,814	-0.05(-0.53%)
Sep 12, 2005	10.14	10.20	10.04	10.09	6,073,298	-0.12(-1.15%)
Sep 09, 2005	10.08	10.23	10.08	10.20	4,359,443	+0.13(+1.28%)
Sep 08, 2005	10.11	10.15	10.06	10.08	4,467,895	-0.01(-0.05%)
Sep 07, 2005	10.10	10.10	9.986	10.08	5,133,250	-0.01(-0.11%)
Sep 06, 2005	10.04	10.13	9.998	10.09	9,377,118	+0.21(+2.17%)
Sep 02, 2005	9.863	9.963	9.833	9.877	4,554,577	-0.11(-1.06%)

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.

Dominion Resources (NY: D )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Dominion Resources (NY: D )

Historical Prices

Sections

Services

The Punxsutawney Spirit