Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.46	10.53	10.37	10.52	72,308,552	+0.06(+0.59%)
Sep 28, 2006	10.53	10.53	10.40	10.46	168,352,064	-0.06(-0.61%)
Sep 27, 2006	10.76	10.85	10.46	10.53	70,164,944	-0.25(-2.34%)
Sep 26, 2006	10.85	10.87	10.70	10.78	65,390,728	-0.05(-0.42%)
Sep 25, 2006	10.74	10.91	10.70	10.82	80,711,240	+0.19(+1.79%)
Sep 22, 2006	10.46	10.68	10.43	10.63	67,828,888	+0.20(+1.92%)
Sep 21, 2006	10.36	10.54	10.34	10.43	99,691,472	+0.07(+0.69%)
Sep 20, 2006	10.24	10.40	10.15	10.36	54,580,196	+0.20(+1.97%)
Sep 19, 2006	10.15	10.21	10.09	10.16	39,948,432	+0.01(+0.10%)
Sep 18, 2006	10.16	10.32	10.14	10.15	51,733,920	-0.15(-1.41%)
Sep 15, 2006	10.46	10.46	10.25	10.30	54,800,188	-0.13(-1.21%)
Sep 14, 2006	10.32	10.45	10.31	10.42	68,091,272	+0.13(+1.22%)
Sep 13, 2006	10.33	10.36	10.24	10.30	50,187,792	-0.01(-0.13%)
Sep 12, 2006	10.21	10.39	10.20	10.31	64,142,560	+0.10(+0.95%)
Sep 11, 2006	10.15	10.27	10.11	10.21	42,316,980	+0.08(+0.80%)
Sep 08, 2006	10.13	10.21	10.05	10.13	24,361,518	+0.02(+0.22%)
Sep 07, 2006	10.20	10.21	10.06	10.11	32,283,692	-0.09(-0.89%)
Sep 06, 2006	10.24	10.28	10.18	10.20	31,337,202	-0.05(-0.47%)
Sep 05, 2006	10.26	10.27	10.13	10.25	32,485,118	+0.03(+0.32%)
Sep 01, 2006	10.13	10.28	10.10	10.22	37,305,748	+0.16(+1.54%)
Aug 31, 2006	10.11	10.14	10.04	10.06	29,318,600	-0.02(-0.19%)
Aug 30, 2006	10.12	10.15	10.06	10.08	31,654,038	-0.03(-0.26%)
Aug 29, 2006	10.01	10.12	9.974	10.11	28,466,172	+0.10(+0.97%)
Aug 28, 2006	9.912	10.03	9.870	10.01	29,652,764	+0.11(+1.11%)
Aug 25, 2006	9.793	9.929	9.793	9.899	22,326,518	+0.05(+0.53%)
Aug 24, 2006	9.893	9.912	9.841	9.848	27,976,374	-0.00(-0.03%)
Aug 23, 2006	9.883	9.925	9.799	9.851	22,432,028	-0.02(-0.23%)
Aug 22, 2006	9.880	9.964	9.864	9.874	31,576,066	-0.00(-0.03%)
Aug 21, 2006	9.874	9.919	9.864	9.877	26,262,542	+0.02(+0.16%)
Aug 18, 2006	9.841	9.980	9.786	9.861	43,484,388	+0.02(+0.20%)
Aug 17, 2006	9.777	9.851	9.728	9.841	29,069,834	+0.06(+0.66%)
Aug 16, 2006	9.825	9.825	9.773	9.777	26,274,610	-0.04(-0.36%)
Aug 15, 2006	9.825	9.857	9.741	9.812	33,703,580	+0.12(+1.23%)
Aug 14, 2006	9.844	9.906	9.670	9.693	37,830,820	-0.07(-0.76%)
Aug 11, 2006	9.783	9.864	9.696	9.767	27,974,208	+0.00(+0.00%)
Aug 10, 2006	9.696	9.773	9.638	9.767	55,401,376	-0.01(-0.07%)
Aug 09, 2006	9.990	10.07	9.748	9.773	70,091,000	-0.15(-1.53%)
Aug 08, 2006	9.971	9.983	9.877	9.925	43,887,244	-0.03(-0.26%)
Aug 07, 2006	9.967	10.06	9.874	9.951	32,822,068	-0.06(-0.58%)
Aug 04, 2006	9.987	10.04	9.938	10.01	57,136,556	+0.02(+0.23%)
Aug 03, 2006	9.802	9.996	9.780	9.987	89,129,712	+0.10(+1.05%)
Aug 02, 2006	9.696	9.887	9.673	9.883	54,644,864	+0.27(+2.76%)
Aug 01, 2006	9.760	9.764	9.508	9.618	59,341,420	-0.07(-0.77%)
Jul 31, 2006	9.654	9.718	9.560	9.693	54,891,156	-0.02(-0.23%)
Jul 28, 2006	9.605	9.825	9.599	9.715	72,533,184	+0.12(+1.28%)
Jul 27, 2006	9.534	9.725	9.521	9.592	68,667,088	+0.06(+0.61%)
Jul 26, 2006	9.363	9.599	9.295	9.534	82,572,656	+0.18(+1.90%)
Jul 25, 2006	9.049	9.621	9.049	9.356	138,294,896	+0.38(+4.21%)
Jul 24, 2006	8.839	9.040	8.826	8.978	45,461,528	+0.14(+1.61%)
Jul 21, 2006	8.846	8.927	8.826	8.836	36,435,684	+0.01(+0.15%)
Jul 20, 2006	8.878	8.972	8.804	8.823	36,925,172	-0.05(-0.62%)
Jul 19, 2006	8.759	8.914	8.740	8.878	37,479,020	+0.16(+1.78%)
Jul 18, 2006	8.645	8.752	8.620	8.723	36,693,116	+0.08(+0.90%)
Jul 17, 2006	8.591	8.662	8.591	8.645	37,775,128	+0.05(+0.64%)
Jul 14, 2006	8.574	8.658	8.555	8.591	55,513,692	+0.01(+0.08%)
Jul 13, 2006	8.778	8.810	8.516	8.584	62,424,088	-0.19(-2.21%)
Jul 12, 2006	8.836	8.917	8.762	8.778	75,787,264	-0.03(-0.29%)
Jul 11, 2006	8.852	8.881	8.781	8.804	77,533,584	-0.05(-0.51%)
Jul 10, 2006	8.991	9.040	8.849	8.849	83,726,144	-0.12(-1.30%)
Jul 07, 2006	8.933	8.965	8.878	8.965	44,973,588	+0.03(+0.29%)
Jul 06, 2006	8.920	8.952	8.872	8.940	42,446,932	-0.08(-0.86%)
Jul 05, 2006	9.049	9.098	9.007	9.017	55,721,308	-0.01(-0.11%)
Jul 03, 2006	9.082	9.082	8.994	9.027	19,967,874	+0.01(+0.14%)
Jun 30, 2006	8.956	9.037	8.956	9.014	54,899,508	+0.06(+0.69%)
Jun 29, 2006	8.862	8.982	8.862	8.952	53,447,440	+0.09(+1.06%)
Jun 28, 2006	8.843	8.868	8.804	8.859	45,957,824	+0.02(+0.22%)
Jun 27, 2006	8.849	8.885	8.820	8.839	30,536,134	+0.01(+0.07%)
Jun 26, 2006	8.830	8.898	8.788	8.833	34,945,560	-0.01(-0.15%)
Jun 23, 2006	8.775	8.923	8.742	8.846	32,409,312	+0.03(+0.29%)
Jun 22, 2006	8.836	8.868	8.768	8.820	43,718,304	-0.01(-0.15%)
Jun 21, 2006	8.914	8.920	8.791	8.833	69,720,016	-0.08(-0.91%)
Jun 20, 2006	8.998	9.053	8.904	8.914	63,841,192	-0.08(-0.93%)
Jun 19, 2006	8.991	9.059	8.982	8.998	59,370,508	+0.02(+0.18%)
Jun 16, 2006	8.962	9.017	8.940	8.982	61,360,332	+0.02(+0.22%)
Jun 15, 2006	8.797	8.969	8.787	8.962	80,128,928	+0.18(+2.06%)
Jun 14, 2006	8.717	8.788	8.697	8.781	52,609,864	+0.05(+0.56%)
Jun 13, 2006	8.616	8.768	8.594	8.733	71,533,168	+0.12(+1.35%)
Jun 12, 2006	8.626	8.755	8.613	8.616	46,641,932	+0.01(+0.15%)
Jun 09, 2006	8.581	8.678	8.542	8.603	36,396,388	+0.01(+0.15%)
Jun 08, 2006	8.620	8.713	8.452	8.591	82,510,464	-0.00(-0.04%)
Jun 07, 2006	8.662	8.697	8.591	8.594	37,599,072	-0.05(-0.52%)
Jun 06, 2006	8.597	8.752	8.565	8.639	64,881,124	+0.04(+0.49%)
Jun 05, 2006	8.613	8.717	8.587	8.597	38,514,932	-0.04(-0.49%)
Jun 02, 2006	8.710	8.713	8.555	8.639	40,941,644	-0.06(-0.67%)
Jun 01, 2006	8.516	8.710	8.481	8.697	88,889,296	+0.27(+3.26%)
May 31, 2006	8.355	8.426	8.300	8.422	52,651,944	+0.07(+0.85%)
May 30, 2006	8.548	8.548	8.338	8.351	52,439,068	-0.13(-1.49%)
May 26, 2006	8.358	8.494	8.345	8.477	36,923,008	+0.17(+2.06%)
May 25, 2006	8.258	8.309	8.209	8.306	35,639,260	+0.08(+0.94%)
May 24, 2006	8.183	8.251	8.144	8.229	43,034,504	+0.07(+0.83%)
May 23, 2006	8.086	8.261	8.083	8.161	41,592,028	+0.00(+0.04%)
May 22, 2006	8.174	8.287	8.115	8.157	54,296,156	-0.01(-0.16%)
May 19, 2006	8.080	8.225	8.038	8.170	67,208,520	+0.17(+2.18%)
May 18, 2006	8.096	8.141	7.989	7.996	51,113,860	-0.12(-1.43%)
May 17, 2006	8.296	8.300	8.051	8.112	54,382,484	-0.22(-2.60%)
May 16, 2006	8.351	8.367	8.271	8.329	26,879,510	-0.01(-0.08%)
May 15, 2006	8.303	8.351	8.241	8.335	37,955,204	+0.05(+0.66%)
May 12, 2006	8.439	8.448	8.280	8.280	40,202,460	-0.16(-1.88%)
May 11, 2006	8.458	8.503	8.380	8.439	46,791,688	-0.02(-0.23%)
May 10, 2006	8.503	8.526	8.413	8.458	35,987,656	-0.05(-0.53%)
May 09, 2006	8.448	8.513	8.419	8.503	31,540,484	+0.05(+0.65%)
May 08, 2006	8.435	8.484	8.387	8.448	38,157,252	+0.05(+0.65%)
May 05, 2006	8.448	8.452	8.361	8.393	31,945,504	+0.02(+0.19%)
May 04, 2006	8.468	8.468	8.355	8.377	31,331,014	-0.02(-0.27%)
May 03, 2006	8.455	8.477	8.361	8.400	30,659,590	-0.05(-0.65%)
May 02, 2006	8.510	8.513	8.442	8.455	36,045,828	+0.00(+0.00%)
May 01, 2006	8.529	8.552	8.435	8.455	32,760,184	-0.02(-0.19%)
Apr 28, 2006	8.526	8.548	8.442	8.471	43,852,280	-0.05(-0.64%)
Apr 27, 2006	8.455	8.552	8.403	8.526	40,504,756	+0.07(+0.84%)
Apr 26, 2006	8.329	8.516	8.306	8.455	72,769,880	+0.18(+2.19%)
Apr 25, 2006	8.322	8.416	8.225	8.274	74,286,000	+0.02(+0.27%)
Apr 24, 2006	8.193	8.261	8.128	8.251	46,940,516	+0.06(+0.71%)
Apr 21, 2006	8.254	8.290	8.177	8.193	47,340,584	+0.00(+0.04%)
Apr 20, 2006	8.322	8.332	8.190	8.190	49,341,548	-0.13(-1.59%)
Apr 19, 2006	8.338	8.429	8.241	8.322	42,143,708	-0.06(-0.73%)
Apr 18, 2006	8.222	8.410	8.225	8.384	48,347,720	+0.16(+2.01%)
Apr 17, 2006	8.274	8.313	8.190	8.219	24,203,408	-0.05(-0.59%)
Apr 13, 2006	8.280	8.300	8.222	8.267	42,180,528	-0.01(-0.16%)
Apr 12, 2006	8.403	8.403	8.235	8.280	44,674,696	-0.05(-0.62%)
Apr 11, 2006	8.397	8.442	8.254	8.332	52,163,072	-0.08(-0.96%)
Apr 10, 2006	8.455	8.464	8.380	8.413	31,293,264	-0.04(-0.50%)
Apr 07, 2006	8.552	8.574	8.439	8.455	68,098,696	-0.09(-1.10%)
Apr 06, 2006	8.645	8.713	8.510	8.548	55,193,452	-0.21(-2.36%)
Apr 05, 2006	8.768	8.788	8.720	8.755	56,096,312	-0.01(-0.11%)
Apr 04, 2006	8.739	8.807	8.713	8.765	33,952,656	+0.05(+0.63%)
Apr 03, 2006	8.801	8.804	8.704	8.710	43,056,784	-0.03(-0.33%)
Mar 31, 2006	8.736	8.820	8.733	8.739	45,894,396	+0.01(+0.07%)
Mar 30, 2006	8.810	8.846	8.726	8.733	53,146,072	-0.08(-0.88%)
Mar 29, 2006	8.739	8.859	8.739	8.810	38,726,876	+0.08(+0.89%)
Mar 28, 2006	8.807	8.856	8.707	8.733	55,245,740	-0.09(-1.06%)
Mar 27, 2006	8.846	8.862	8.817	8.826	58,085,212	-0.02(-0.22%)
Mar 24, 2006	8.759	8.856	8.752	8.846	87,960,136	+0.12(+1.37%)
Mar 23, 2006	8.700	8.729	8.694	8.726	72,514,616	+0.03(+0.30%)
Mar 22, 2006	8.506	8.710	8.506	8.700	54,460,764	+0.06(+0.75%)
Mar 21, 2006	8.668	8.681	8.594	8.636	51,544,252	-0.03(-0.37%)
Mar 20, 2006	8.726	8.778	8.629	8.668	45,863,456	-0.06(-0.67%)
Mar 17, 2006	8.791	8.807	8.684	8.726	66,887,968	-0.04(-0.41%)
Mar 16, 2006	8.784	8.839	8.687	8.762	56,629,120	-0.06(-0.73%)
Mar 15, 2006	8.804	8.839	8.726	8.826	30,349,870	-0.00(-0.04%)
Mar 14, 2006	8.765	8.859	8.752	8.830	59,077,492	+0.06(+0.74%)
Mar 13, 2006	8.804	8.852	8.749	8.765	65,851,440	-0.04(-0.40%)
Mar 10, 2006	8.723	8.807	8.665	8.801	89,897,664	+0.09(+1.04%)
Mar 09, 2006	8.658	8.771	8.655	8.710	62,969,892	+0.05(+0.60%)
Mar 08, 2006	8.645	8.668	8.513	8.658	65,779,968	+0.08(+0.98%)
Mar 07, 2006	8.733	8.733	8.439	8.574	125,995,168	-0.16(-1.89%)
Mar 06, 2006	8.836	8.952	8.655	8.739	175,612,704	-0.31(-3.39%)
Mar 03, 2006	9.111	9.114	9.001	9.046	33,945,540	-0.09(-1.03%)
Mar 02, 2006	9.079	9.175	9.037	9.140	45,413,260	+0.06(+0.68%)
Mar 01, 2006	8.920	9.108	8.920	9.079	41,899,892	+0.16(+1.81%)
Feb 28, 2006	8.975	8.975	8.901	8.917	32,270,078	-0.06(-0.65%)
Feb 27, 2006	8.894	9.043	8.881	8.975	36,576,156	+0.06(+0.73%)
Feb 24, 2006	9.035	9.072	8.862	8.910	40,765,280	-0.12(-1.32%)
Feb 23, 2006	9.095	9.121	8.969	9.030	34,671,112	-0.10(-1.10%)
Feb 22, 2006	9.169	9.169	9.069	9.130	29,375,842	+0.03(+0.36%)
Feb 21, 2006	9.130	9.201	9.091	9.098	42,910,740	-0.04(-0.46%)
Feb 17, 2006	9.211	9.227	9.104	9.140	48,926,320	-0.05(-0.60%)
Feb 16, 2006	9.211	9.260	9.121	9.195	43,713,352	+0.04(+0.46%)
Feb 15, 2006	9.088	9.175	9.027	9.153	43,700,668	+0.01(+0.11%)
Feb 14, 2006	8.940	9.314	8.940	9.143	71,350,304	+0.21(+2.31%)
Feb 13, 2006	8.920	8.991	8.872	8.936	51,643,264	+0.05(+0.62%)
Feb 10, 2006	8.736	8.927	8.729	8.881	50,986,380	+0.11(+1.29%)
Feb 09, 2006	8.823	8.852	8.733	8.768	43,856,612	+0.00(+0.00%)
Feb 08, 2006	8.704	8.771	8.620	8.768	42,166,296	+0.07(+0.78%)
Feb 07, 2006	8.765	8.794	8.652	8.700	43,837,736	-0.04(-0.48%)
Feb 06, 2006	8.662	8.765	8.642	8.742	55,580,216	+0.08(+0.97%)
Feb 03, 2006	8.571	8.704	8.532	8.658	67,444,912	+0.09(+1.02%)
Feb 02, 2006	8.645	8.649	8.500	8.571	46,222,992	-0.01(-0.11%)
Feb 01, 2006	8.403	8.600	8.367	8.581	57,634,088	+0.19(+2.31%)
Jan 31, 2006	8.422	8.471	8.361	8.387	50,028,132	-0.03(-0.38%)
Jan 30, 2006	8.397	8.455	8.355	8.419	40,538,792	+0.05(+0.62%)
Jan 27, 2006	8.280	8.403	8.248	8.367	49,811,236	+0.12(+1.49%)
Jan 26, 2006	8.206	8.293	8.164	8.245	48,386,088	+0.10(+1.19%)
Jan 25, 2006	7.928	8.154	7.925	8.148	48,244,376	+0.18(+2.23%)
Jan 24, 2006	7.918	8.080	7.918	7.970	30,939,916	+0.07(+0.86%)
Jan 23, 2006	7.976	7.999	7.883	7.902	33,843,744	-0.08(-1.05%)
Jan 20, 2006	8.028	8.038	7.954	7.986	41,856,576	-0.06(-0.76%)
Jan 19, 2006	8.022	8.073	8.022	8.048	32,014,194	+0.03(+0.32%)
Jan 18, 2006	7.983	8.038	7.970	8.022	38,517,716	-0.01(-0.08%)
Jan 17, 2006	8.015	8.044	7.957	8.028	28,164,496	-0.05(-0.60%)
Jan 13, 2006	8.073	8.106	8.018	8.077	31,367,214	+0.01(+0.12%)
Jan 12, 2006	8.119	8.144	8.038	8.067	40,573,136	-0.04(-0.44%)
Jan 11, 2006	8.038	8.109	8.002	8.102	35,274,152	+0.06(+0.80%)
Jan 10, 2006	8.064	8.073	7.993	8.038	33,148,496	-0.05(-0.60%)
Jan 09, 2006	8.009	8.119	7.980	8.086	55,916,236	+0.03(+0.36%)
Jan 06, 2006	8.015	8.090	7.951	8.057	36,518,608	-0.01(-0.08%)
Jan 05, 2006	8.051	8.112	8.048	8.064	33,425,420	+0.02(+0.24%)
Jan 04, 2006	7.970	8.099	7.963	8.044	45,874,904	+0.06(+0.73%)
Jan 03, 2006	7.915	8.038	7.834	7.986	50,590,336	+0.07(+0.90%)
Dec 30, 2005	7.905	7.934	7.847	7.915	34,006,804	-0.04(-0.53%)
Dec 29, 2005	7.957	8.031	7.941	7.957	27,988,130	+0.00(+0.00%)
Dec 28, 2005	7.996	7.999	7.951	7.957	33,124,052	-0.00(-0.04%)
Dec 27, 2005	8.015	8.018	7.938	7.960	25,751,086	+0.00(+0.00%)
Dec 23, 2005	7.938	8.006	7.902	7.960	21,659,118	+0.02(+0.20%)
Dec 22, 2005	7.860	7.980	7.857	7.944	36,995,412	+0.04(+0.53%)
Dec 21, 2005	7.934	7.996	7.867	7.902	43,538,228	-0.06(-0.81%)
Dec 20, 2005	7.967	7.967	7.967	7.967	0	-0.10(-1.24%)
Dec 19, 2005	8.067	8.067	8.067	8.067	0	+0.00(+0.00%)
Dec 16, 2005	8.067	8.067	8.067	8.067	0	-0.02(-0.24%)
Dec 15, 2005	8.086	8.086	8.086	8.086	0	+0.00(+0.00%)
Dec 14, 2005	8.086	8.086	8.086	8.086	0	+0.00(+0.00%)
Dec 13, 2005	7.983	8.028	7.963	8.086	14,645,377	+0.05(+0.64%)
Dec 12, 2005	8.041	8.070	7.993	8.035	28,286,094	-0.01(-0.16%)
Dec 09, 2005	8.080	8.093	8.006	8.048	23,903,588	+0.02(+0.20%)
Dec 08, 2005	8.090	8.132	7.980	8.031	39,855,300	-0.08(-0.96%)
Dec 07, 2005	8.115	8.161	8.041	8.109	31,569,260	-0.04(-0.44%)
Dec 06, 2005	8.274	8.274	8.128	8.144	55,470,372	-0.03(-0.36%)
Dec 05, 2005	8.102	8.229	8.099	8.174	58,777,984	+0.07(+0.88%)
Dec 02, 2005	8.177	8.190	8.080	8.102	43,625,172	-0.07(-0.91%)
Dec 01, 2005	8.177	8.177	8.177	8.177	0	+0.13(+1.57%)
Nov 30, 2005	8.154	8.193	8.015	8.051	60,338,964	-0.05(-0.56%)
Nov 29, 2005	8.161	8.241	8.086	8.096	50,663,664	-0.01(-0.12%)
Nov 28, 2005	8.006	8.199	8.006	8.106	69,379,968	+0.10(+1.25%)
Nov 25, 2005	7.976	8.077	7.970	8.006	16,077,643	+0.03(+0.36%)
Nov 23, 2005	7.976	8.025	7.970	7.976	37,624,136	-0.03(-0.36%)
Nov 22, 2005	7.883	8.035	7.883	8.006	64,003,944	+0.13(+1.64%)
Nov 21, 2005	7.883	7.909	7.757	7.876	57,405,124	+1.30(+19.75%)
Nov 18, 2005	6.554	6.603	6.506	6.577	32,789,580	+0.09(+1.34%)
Nov 17, 2005	6.380	6.516	6.377	6.490	12,972,388	+0.09(+1.41%)
Nov 16, 2005	6.422	6.444	6.380	6.399	26,786,066	-0.02(-0.35%)
Nov 15, 2005	6.419	6.454	6.377	6.422	60,189,828	-0.01(-0.20%)
Nov 14, 2005	6.432	6.451	6.402	6.435	28,150,572	+0.01(+0.15%)
Nov 11, 2005	6.386	6.432	6.380	6.425	34,376,552	+0.01(+0.20%)
Nov 10, 2005	6.335	6.419	6.331	6.412	12,241,868	+0.06(+0.97%)
Nov 09, 2005	6.338	6.370	6.306	6.351	8,066,668	+0.01(+0.20%)
Nov 08, 2005	6.276	6.360	6.276	6.338	9,644,048	+0.05(+0.72%)
Nov 07, 2005	6.341	6.351	6.267	6.293	10,614,363	-0.05(-0.76%)
Nov 04, 2005	6.309	6.354	6.257	6.341	17,525,688	+0.03(+0.51%)
Nov 03, 2005	6.399	6.402	6.263	6.309	19,893,306	-0.10(-1.56%)
Nov 02, 2005	6.373	6.415	6.367	6.409	21,146,732	+0.04(+0.56%)
Nov 01, 2005	6.396	6.399	6.328	6.373	9,364,031	-0.02(-0.30%)
Oct 31, 2005	6.373	6.428	6.351	6.393	13,760,460	+0.02(+0.25%)
Oct 28, 2005	6.318	6.396	6.286	6.377	13,067,997	+0.04(+0.66%)
Oct 27, 2005	6.306	6.348	6.267	6.335	7,992,719	+0.03(+0.51%)
Oct 26, 2005	6.335	6.354	6.302	6.302	6,018,983	-0.03(-0.51%)
Oct 25, 2005	6.270	6.341	6.270	6.335	12,618,422	+0.04(+0.62%)
Oct 24, 2005	6.186	6.299	6.176	6.296	18,540,558	+0.15(+2.47%)
Oct 21, 2005	6.176	6.202	6.105	6.144	16,457,909	+0.14(+2.31%)
Oct 20, 2005	6.073	6.189	6.002	6.005	16,075,477	+0.01(+0.22%)
Oct 19, 2005	6.070	6.070	5.902	5.992	15,398,794	+0.09(+1.59%)
Oct 18, 2005	5.924	5.937	5.885	5.898	11,077,862	-0.03(-0.54%)
Oct 17, 2005	5.921	5.937	5.872	5.931	16,376,844	+0.00(+0.05%)
Oct 14, 2005	5.944	5.969	5.882	5.927	31,154,648	+0.00(+0.00%)
Oct 13, 2005	5.947	5.969	5.817	5.927	28,035,470	-0.04(-0.70%)
Oct 12, 2005	6.008	6.028	5.914	5.969	28,828,184	-0.05(-0.86%)
Oct 11, 2005	6.083	6.086	6.002	6.021	18,419,578	-0.06(-1.06%)
Oct 10, 2005	6.108	6.173	6.063	6.086	15,384,251	-0.02(-0.37%)
Oct 07, 2005	6.176	6.199	6.076	6.108	16,666,143	-0.06(-0.94%)
Oct 06, 2005	6.228	6.283	6.144	6.167	11,010,719	-0.05(-0.78%)
Oct 05, 2005	6.383	6.341	6.205	6.215	9,644,667	-0.17(-2.68%)
Oct 04, 2005	6.415	6.432	6.360	6.386	15,595,579	-0.03(-0.40%)

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.

AT&T Inc (NY: T )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

AT&T Inc (NY: T )

Historical Prices

Sections

Services