Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	6.130	6.260	5.970	6.180	2,466,282	+0.10(+1.64%)
Jun 29, 2006	5.710	6.110	5.700	6.080	1,790,200	+0.43(+7.61%)
Jun 28, 2006	5.720	5.740	5.490	5.650	880,614	-0.04(-0.70%)
Jun 27, 2006	5.950	6.020	5.630	5.690	942,208	-0.28(-4.69%)
Jun 26, 2006	5.850	6.000	5.850	5.970	614,500	+0.16(+2.75%)
Jun 23, 2006	5.750	5.960	5.680	5.810	549,738	+0.02(+0.35%)
Jun 22, 2006	5.830	5.940	5.750	5.790	589,031	-0.10(-1.70%)
Jun 21, 2006	5.680	5.980	5.670	5.890	942,918	+0.20(+3.51%)
Jun 20, 2006	5.760	5.840	5.670	5.690	773,594	-0.08(-1.39%)
Jun 19, 2006	5.930	6.000	5.710	5.770	1,533,861	-0.16(-2.70%)
Jun 16, 2006	6.190	6.190	5.840	5.930	2,663,955	-0.26(-4.20%)
Jun 15, 2006	6.250	6.340	6.010	6.190	2,538,453	+0.34(+5.81%)
Jun 14, 2006	5.700	6.030	5.700	5.850	699,519	+0.10(+1.74%)
Jun 13, 2006	6.000	6.230	5.680	5.750	1,335,767	-0.27(-4.49%)
Jun 12, 2006	6.260	6.300	5.970	6.020	1,453,615	-0.06(-0.99%)
Jun 09, 2006	6.000	6.180	5.900	6.080	1,237,428	+0.14(+2.36%)
Jun 08, 2006	5.980	5.990	5.700	5.940	937,069	-0.11(-1.82%)
Jun 07, 2006	5.710	6.220	5.710	6.050	1,344,836	+0.32(+5.58%)
Jun 06, 2006	5.830	5.890	5.640	5.730	709,231	-0.08(-1.38%)
Jun 05, 2006	6.010	6.190	5.790	5.810	820,884	-0.20(-3.33%)
Jun 02, 2006	6.190	6.230	5.980	6.010	600,680	-0.11(-1.80%)
Jun 01, 2006	6.020	6.170	6.020	6.120	1,229,503	+0.09(+1.49%)
May 31, 2006	5.700	6.050	5.670	6.030	1,218,758	+0.37(+6.54%)
May 30, 2006	5.820	5.830	5.660	5.660	553,155	-0.19(-3.25%)
May 26, 2006	5.820	6.000	5.810	5.850	532,328	-0.06(-1.02%)
May 25, 2006	5.760	5.930	5.640	5.910	880,066	+0.26(+4.60%)
May 24, 2006	5.750	5.760	5.360	5.650	1,548,583	+0.02(+0.36%)
May 23, 2006	5.780	5.800	5.520	5.630	1,702,838	-0.04(-0.71%)
May 22, 2006	5.640	5.740	5.480	5.670	1,045,101	-0.03(-0.53%)
May 19, 2006	5.530	5.840	5.470	5.700	1,124,473	+0.16(+2.89%)
May 18, 2006	5.760	5.790	5.530	5.540	639,128	-0.21(-3.65%)
May 17, 2006	5.620	5.840	5.500	5.750	1,377,992	+0.08(+1.41%)
May 16, 2006	5.890	5.960	5.640	5.670	924,329	-0.18(-3.08%)
May 15, 2006	5.760	5.930	5.580	5.850	1,872,197	+0.05(+0.86%)
May 12, 2006	6.060	6.100	5.750	5.800	2,436,047	-0.30(-4.92%)
May 11, 2006	6.260	6.260	5.970	6.100	1,515,969	-0.13(-2.09%)
May 10, 2006	6.500	6.520	6.210	6.230	1,132,713	-0.27(-4.15%)
May 09, 2006	6.560	6.560	6.200	6.500	890,065	-0.06(-0.91%)
May 08, 2006	6.750	6.750	6.510	6.560	815,773	-0.17(-2.53%)
May 05, 2006	6.860	6.870	6.710	6.730	806,312	-0.08(-1.17%)
May 04, 2006	6.640	6.870	6.570	6.810	897,140	+0.21(+3.18%)
May 03, 2006	6.600	6.660	6.450	6.600	1,039,834	-0.03(-0.45%)
May 02, 2006	6.540	6.670	6.450	6.630	590,029	+0.14(+2.16%)
May 01, 2006	6.700	6.830	6.420	6.490	1,184,538	-0.16(-2.41%)
Apr 28, 2006	6.810	6.960	6.550	6.650	1,387,100	-0.22(-3.20%)
Apr 27, 2006	6.790	7.000	6.700	6.870	1,575,723	+0.00(+0.00%)
Apr 26, 2006	6.720	7.060	6.710	6.870	3,640,176	+0.42(+6.51%)
Apr 25, 2006	6.440	6.570	6.290	6.450	2,659,641	+0.06(+0.94%)
Apr 24, 2006	6.600	6.600	6.360	6.390	1,045,669	-0.17(-2.59%)
Apr 21, 2006	6.780	6.950	6.500	6.560	1,114,045	-0.16(-2.38%)
Apr 20, 2006	6.620	6.780	6.550	6.720	787,683	+0.06(+0.90%)
Apr 19, 2006	6.490	6.680	6.400	6.660	1,526,441	+0.21(+3.26%)
Apr 18, 2006	6.470	6.550	6.340	6.450	2,325,320	-0.02(-0.31%)
Apr 17, 2006	6.610	6.750	6.320	6.470	868,942	-0.17(-2.56%)
Apr 13, 2006	6.530	6.740	6.490	6.640	1,959,413	+0.16(+2.47%)
Apr 12, 2006	6.510	6.560	6.390	6.480	1,314,443	-0.03(-0.46%)
Apr 11, 2006	6.880	6.950	6.320	6.510	1,434,840	-0.34(-4.96%)
Apr 10, 2006	6.980	6.980	6.710	6.850	1,003,638	-0.09(-1.30%)
Apr 07, 2006	7.110	7.190	6.850	6.940	1,110,287	-0.16(-2.25%)
Apr 06, 2006	7.150	7.150	6.940	7.100	1,296,660	-0.02(-0.28%)
Apr 05, 2006	6.800	7.150	6.770	7.120	1,834,529	+0.38(+5.64%)
Apr 04, 2006	6.610	6.770	6.490	6.740	1,331,994	+0.22(+3.37%)
Apr 03, 2006	6.750	6.790	6.470	6.520	1,207,055	-0.14(-2.10%)
Mar 31, 2006	6.650	6.750	6.519	6.660	1,668,979	+0.08(+1.22%)
Mar 30, 2006	6.530	6.610	6.470	6.580	873,981	+0.10(+1.54%)
Mar 29, 2006	6.270	6.580	6.180	6.480	1,520,001	+0.19(+3.02%)
Mar 28, 2006	6.390	6.480	6.250	6.290	1,104,761	-0.07(-1.10%)
Mar 27, 2006	6.350	6.400	6.260	6.360	863,621	+0.04(+0.63%)
Mar 24, 2006	6.210	6.350	6.140	6.320	785,106	+0.08(+1.28%)
Mar 23, 2006	6.150	6.400	6.010	6.240	1,395,800	+0.10(+1.63%)
Mar 22, 2006	5.980	6.150	5.780	6.140	1,437,800	+0.18(+3.02%)
Mar 21, 2006	6.140	6.240	5.950	5.960	1,655,568	-0.17(-2.77%)
Mar 20, 2006	6.070	6.150	6.010	6.130	1,302,094	+0.06(+0.99%)
Mar 17, 2006	6.090	6.130	5.930	6.070	2,482,540	-0.02(-0.33%)
Mar 16, 2006	5.960	6.170	5.920	6.090	3,191,266	+0.15(+2.53%)
Mar 15, 2006	5.570	5.940	5.520	5.940	3,969,043	+0.44(+8.00%)
Mar 14, 2006	4.970	5.540	4.970	5.500	2,177,720	+0.54(+10.89%)
Mar 13, 2006	4.980	5.130	4.920	4.960	1,052,896	+0.04(+0.81%)
Mar 10, 2006	5.000	5.050	4.810	4.920	1,035,909	-0.08(-1.60%)
Mar 09, 2006	4.940	5.180	4.910	5.000	1,908,127	+0.04(+0.81%)
Mar 08, 2006	4.800	5.040	4.680	4.960	3,659,649	+0.37(+8.06%)
Mar 07, 2006	4.580	4.660	4.540	4.590	1,040,714	-0.04(-0.86%)
Mar 06, 2006	4.660	4.720	4.590	4.630	1,287,543	-0.01(-0.22%)
Mar 03, 2006	4.800	4.910	4.610	4.640	1,464,515	-0.21(-4.33%)
Mar 02, 2006	4.750	5.030	4.710	4.850	1,681,275	+0.11(+2.32%)
Mar 01, 2006	4.590	4.750	4.530	4.740	1,450,872	+0.19(+4.18%)
Feb 28, 2006	4.600	4.680	4.530	4.550	860,506	-0.05(-1.09%)
Feb 27, 2006	4.750	4.790	4.560	4.600	1,164,492	-0.10(-2.13%)
Feb 24, 2006	4.770	4.800	4.650	4.700	741,340	-0.05(-1.05%)
Feb 23, 2006	4.770	4.830	4.740	4.750	1,878,523	-0.04(-0.84%)
Feb 22, 2006	4.780	4.850	4.730	4.790	1,064,611	+0.06(+1.27%)
Feb 21, 2006	4.850	4.850	4.700	4.730	1,251,913	-0.11(-2.27%)
Feb 17, 2006	4.760	4.890	4.690	4.840	1,449,058	+0.11(+2.33%)
Feb 16, 2006	4.600	4.730	4.550	4.730	625,300	+0.12(+2.60%)
Feb 15, 2006	4.590	4.620	4.530	4.610	448,156	+0.03(+0.66%)
Feb 14, 2006	4.540	4.600	4.470	4.580	407,156	+0.06(+1.33%)
Feb 13, 2006	4.580	4.630	4.490	4.520	454,736	-0.05(-1.09%)
Feb 10, 2006	4.690	4.690	4.510	4.570	834,068	-0.08(-1.72%)
Feb 09, 2006	4.670	4.730	4.570	4.650	502,896	+0.00(+0.00%)
Feb 08, 2006	4.630	4.670	4.540	4.650	525,796	+0.07(+1.53%)
Feb 07, 2006	4.710	4.710	4.530	4.580	877,573	-0.10(-2.14%)
Feb 06, 2006	4.700	4.840	4.620	4.680	798,365	+0.17(+3.77%)
Feb 03, 2006	4.520	4.610	4.430	4.510	859,536	-0.03(-0.66%)
Feb 02, 2006	4.680	4.850	4.520	4.540	794,644	-0.18(-3.81%)
Feb 01, 2006	4.530	4.730	4.490	4.720	776,416	+0.19(+4.19%)
Jan 31, 2006	4.560	4.590	4.482	4.530	593,186	+0.01(+0.22%)
Jan 30, 2006	4.650	4.660	4.490	4.520	644,878	-0.10(-2.16%)
Jan 27, 2006	5.240	5.060	4.600	4.620	1,834,434	-0.62(-11.83%)
Jan 26, 2006	5.000	5.250	4.900	5.240	1,143,486	+0.24(+4.80%)
Jan 25, 2006	4.810	5.000	4.790	5.000	1,150,529	+0.14(+2.88%)
Jan 24, 2006	4.720	4.900	4.640	4.860	666,346	+0.19(+4.07%)
Jan 23, 2006	4.590	4.690	4.500	4.670	506,415	+0.07(+1.52%)
Jan 20, 2006	4.780	4.780	4.510	4.600	740,085	-0.15(-3.16%)
Jan 19, 2006	4.410	4.750	4.400	4.750	618,170	+0.20(+4.40%)
Jan 18, 2006	4.440	4.570	4.370	4.550	426,138	+0.05(+1.11%)
Jan 17, 2006	4.570	4.690	4.470	4.500	947,591	-0.12(-2.60%)
Jan 13, 2006	4.580	4.710	4.530	4.620	678,411	+0.01(+0.22%)
Jan 12, 2006	4.700	4.750	4.570	4.610	691,200	-0.07(-1.50%)
Jan 11, 2006	4.620	4.680	4.570	4.680	506,147	+0.03(+0.65%)
Jan 10, 2006	4.760	4.760	4.620	4.650	449,122	-0.05(-1.06%)
Jan 09, 2006	4.570	4.770	4.570	4.700	567,182	+0.10(+2.17%)
Jan 06, 2006	4.650	4.680	4.460	4.600	514,196	+0.03(+0.66%)
Jan 05, 2006	4.440	4.590	4.430	4.570	506,085	+0.12(+2.70%)
Jan 04, 2006	4.500	4.540	4.450	4.450	434,978	-0.02(-0.45%)
Jan 03, 2006	4.350	4.500	4.200	4.470	685,871	+0.15(+3.47%)
Dec 30, 2005	4.290	4.340	4.210	4.320	715,045	+0.00(+0.00%)
Dec 29, 2005	4.370	4.430	4.320	4.320	414,034	-0.08(-1.82%)
Dec 28, 2005	4.380	4.450	4.320	4.400	456,900	+0.09(+2.09%)
Dec 27, 2005	4.340	4.430	4.260	4.310	756,300	-0.03(-0.69%)
Dec 23, 2005	4.330	4.400	4.320	4.340	623,075	+0.02(+0.46%)
Dec 22, 2005	4.370	4.410	4.290	4.320	1,144,512	-0.04(-0.92%)
Dec 21, 2005	4.390	4.500	4.310	4.360	900,140	-0.03(-0.68%)
Dec 20, 2005	4.500	4.500	4.310	4.390	611,666	-0.07(-1.57%)
Dec 19, 2005	4.570	4.570	4.450	4.460	726,884	-0.11(-2.41%)
Dec 16, 2005	4.690	4.730	4.500	4.570	1,560,409	-0.14(-2.97%)
Dec 15, 2005	4.830	4.830	4.610	4.710	830,608	-0.12(-2.48%)
Dec 14, 2005	4.920	4.980	4.760	4.830	894,473	-0.12(-2.42%)
Dec 13, 2005	5.020	5.110	4.940	4.950	490,566	-0.11(-2.17%)
Dec 12, 2005	5.100	5.170	4.990	5.060	372,450	+0.01(+0.20%)
Dec 09, 2005	5.070	5.130	4.910	5.050	687,376	+0.03(+0.60%)
Dec 08, 2005	5.250	5.290	4.980	5.020	698,786	-0.19(-3.65%)
Dec 07, 2005	5.280	5.370	5.170	5.210	400,311	-0.08(-1.51%)
Dec 06, 2005	5.280	5.400	5.220	5.290	526,946	+0.04(+0.76%)
Dec 05, 2005	5.260	5.310	5.070	5.250	673,078	+0.01(+0.19%)
Dec 02, 2005	5.260	5.280	5.100	5.240	573,711	-0.01(-0.19%)
Dec 01, 2005	4.950	5.290	4.910	5.250	901,683	+0.36(+7.36%)
Nov 30, 2005	4.830	4.920	4.720	4.890	525,877	+0.16(+3.38%)
Nov 29, 2005	4.850	4.892	4.650	4.730	303,639	-0.08(-1.66%)
Nov 28, 2005	4.870	4.880	4.650	4.810	442,520	-0.04(-0.82%)
Nov 25, 2005	4.800	4.870	4.770	4.850	85,502	+0.07(+1.46%)
Nov 23, 2005	4.800	4.960	4.770	4.780	346,639	-0.05(-1.04%)
Nov 22, 2005	4.880	4.960	4.800	4.830	960,968	-0.07(-1.43%)
Nov 21, 2005	4.750	4.930	4.530	4.900	1,079,659	+0.14(+2.94%)
Nov 18, 2005	4.670	4.970	4.630	4.760	871,488	+0.15(+3.25%)
Nov 17, 2005	4.410	4.650	4.320	4.610	334,979	+0.23(+5.25%)
Nov 16, 2005	4.570	4.580	4.330	4.380	391,470	-0.16(-3.52%)
Nov 15, 2005	4.620	4.690	4.530	4.540	357,254	-0.10(-2.16%)
Nov 14, 2005	4.650	4.670	4.550	4.640	267,495	+0.02(+0.43%)
Nov 11, 2005	4.570	4.650	4.550	4.620	325,585	+0.03(+0.65%)
Nov 10, 2005	4.520	4.590	4.410	4.590	414,511	+0.09(+2.00%)
Nov 09, 2005	4.510	4.560	4.444	4.500	307,887	+0.03(+0.67%)
Nov 08, 2005	4.510	4.510	4.350	4.470	366,860	-0.03(-0.67%)
Nov 07, 2005	4.450	4.520	4.380	4.500	265,604	+0.07(+1.58%)
Nov 04, 2005	4.410	4.520	4.310	4.430	381,866	-0.07(-1.56%)
Nov 03, 2005	4.480	4.500	4.410	4.500	454,367	+0.06(+1.35%)
Nov 02, 2005	4.280	4.450	4.213	4.440	396,708	+0.15(+3.50%)
Nov 01, 2005	4.360	4.420	4.240	4.290	326,238	-0.09(-2.05%)
Oct 31, 2005	4.320	4.430	4.320	4.380	457,704	+0.06(+1.39%)
Oct 28, 2005	4.150	4.340	4.140	4.320	680,881	+0.18(+4.35%)
Oct 27, 2005	4.270	4.290	4.100	4.140	602,645	-0.17(-3.94%)
Oct 26, 2005	4.300	4.420	4.220	4.310	355,870	-0.02(-0.46%)
Oct 25, 2005	4.380	4.420	4.220	4.330	434,745	-0.06(-1.37%)
Oct 24, 2005	4.300	4.410	4.200	4.390	294,167	+0.07(+1.62%)
Oct 21, 2005	4.270	4.360	4.220	4.320	285,258	+0.05(+1.17%)
Oct 20, 2005	4.470	4.470	4.200	4.270	512,809	-0.19(-4.26%)
Oct 19, 2005	4.400	4.460	4.220	4.460	568,562	+0.02(+0.45%)
Oct 18, 2005	4.470	4.470	4.380	4.440	538,777	-0.03(-0.67%)
Oct 17, 2005	4.350	4.470	4.340	4.470	493,381	+0.10(+2.29%)
Oct 14, 2005	4.500	4.500	4.350	4.370	539,319	-0.08(-1.80%)
Oct 13, 2005	4.320	4.500	4.320	4.450	431,845	+0.10(+2.30%)
Oct 12, 2005	4.380	4.400	4.110	4.350	612,717	-0.05(-1.14%)
Oct 11, 2005	4.200	4.420	4.100	4.400	2,333,948	+0.36(+8.91%)
Oct 10, 2005	4.000	4.130	3.850	4.040	775,903	-0.02(-0.49%)
Oct 07, 2005	4.100	4.140	4.010	4.060	235,745	+0.00(+0.00%)
Oct 06, 2005	4.140	4.200	4.010	4.060	393,648	-0.08(-1.93%)
Oct 05, 2005	4.250	4.250	4.140	4.140	265,573	-0.10(-2.36%)
Oct 04, 2005	4.330	4.358	4.240	4.240	222,521	-0.06(-1.40%)
Oct 03, 2005	4.310	4.350	4.270	4.300	326,949	+0.02(+0.47%)
Sep 30, 2005	4.260	4.290	4.220	4.280	502,752	+0.03(+0.71%)
Sep 29, 2005	4.210	4.360	4.150	4.250	599,968	+0.07(+1.67%)
Sep 28, 2005	4.280	4.300	4.180	4.180	425,933	-0.09(-2.11%)
Sep 27, 2005	4.400	4.450	4.220	4.270	621,077	-0.14(-3.17%)
Sep 26, 2005	4.350	4.420	4.310	4.410	487,137	+0.10(+2.32%)
Sep 23, 2005	4.310	4.330	4.250	4.310	277,004	+0.04(+0.94%)
Sep 22, 2005	4.270	4.340	4.230	4.270	375,114	-0.01(-0.23%)
Sep 21, 2005	4.430	4.450	4.280	4.280	405,672	-0.16(-3.60%)
Sep 20, 2005	4.400	4.550	4.360	4.440	497,519	+0.08(+1.83%)
Sep 19, 2005	4.420	4.470	4.350	4.360	485,297	-0.05(-1.13%)
Sep 16, 2005	4.330	4.420	4.250	4.410	1,272,656	+0.13(+3.04%)
Sep 15, 2005	4.390	4.390	4.210	4.280	535,027	-0.07(-1.61%)
Sep 14, 2005	4.460	4.530	4.320	4.350	370,500	-0.09(-2.03%)
Sep 13, 2005	4.470	4.540	4.390	4.440	512,106	-0.03(-0.67%)
Sep 12, 2005	4.580	4.600	4.450	4.470	309,744	-0.09(-1.97%)
Sep 09, 2005	4.450	4.590	4.450	4.560	556,331	+0.15(+3.40%)
Sep 08, 2005	4.300	4.530	4.290	4.410	474,718	+0.10(+2.32%)
Sep 07, 2005	4.380	4.380	4.290	4.310	259,173	-0.05(-1.15%)
Sep 06, 2005	4.400	4.420	4.290	4.360	343,654	+0.02(+0.46%)
Sep 02, 2005	4.420	4.480	4.300	4.340	282,489	-0.04(-0.91%)
Sep 01, 2005	4.440	4.510	4.350	4.380	302,370	-0.06(-1.35%)
Aug 31, 2005	4.450	4.500	4.300	4.440	444,469	+0.02(+0.45%)
Aug 30, 2005	4.400	4.510	4.310	4.420	385,613	-0.01(-0.23%)
Aug 29, 2005	4.330	4.430	4.210	4.430	351,833	+0.09(+2.07%)
Aug 26, 2005	4.510	4.540	4.330	4.340	563,754	-0.16(-3.56%)
Aug 25, 2005	4.480	4.610	4.460	4.500	240,369	+0.04(+0.90%)
Aug 24, 2005	4.560	4.656	4.430	4.460	333,758	-0.13(-2.83%)
Aug 23, 2005	4.700	4.720	4.500	4.590	296,146	-0.08(-1.71%)
Aug 22, 2005	4.600	4.700	4.520	4.670	494,934	+0.11(+2.41%)
Aug 19, 2005	4.630	4.720	4.560	4.560	561,414	+0.06(+1.33%)
Aug 18, 2005	4.420	4.560	4.380	4.500	260,098	+0.09(+2.04%)
Aug 17, 2005	4.400	4.600	4.400	4.410	381,976	+0.00(+0.00%)
Aug 16, 2005	4.460	4.460	4.270	4.410	460,441	-0.06(-1.34%)
Aug 15, 2005	4.370	4.560	4.260	4.470	779,240	+0.06(+1.36%)
Aug 12, 2005	4.460	4.460	4.330	4.410	541,431	-0.07(-1.56%)
Aug 11, 2005	4.470	4.560	4.450	4.480	482,902	+0.01(+0.22%)
Aug 10, 2005	4.630	4.690	4.400	4.470	725,058	-0.09(-1.97%)
Aug 09, 2005	4.620	4.640	4.540	4.560	453,804	-0.01(-0.22%)
Aug 08, 2005	4.830	4.830	4.560	4.570	594,019	-0.20(-4.19%)
Aug 05, 2005	4.860	4.940	4.760	4.770	585,985	-0.12(-2.45%)
Aug 04, 2005	5.040	5.040	4.870	4.890	541,462	-0.16(-3.17%)
Aug 03, 2005	5.060	5.130	5.000	5.050	315,175	-0.11(-2.13%)
Aug 02, 2005	5.120	5.190	5.000	5.160	885,591	+0.07(+1.38%)
Aug 01, 2005	5.150	5.170	4.990	5.090	1,178,608	-0.06(-1.17%)
Jul 29, 2005	5.330	5.370	4.980	5.150	661,804	-0.14(-2.65%)
Jul 28, 2005	5.270	5.360	5.190	5.290	320,693	+0.01(+0.19%)
Jul 27, 2005	5.330	5.380	5.200	5.280	446,405	-0.07(-1.31%)
Jul 26, 2005	5.220	5.370	5.200	5.350	564,939	+0.14(+2.69%)
Jul 25, 2005	5.310	5.370	5.130	5.210	599,189	-0.10(-1.88%)
Jul 22, 2005	5.230	5.330	5.170	5.310	453,560	+0.09(+1.72%)
Jul 21, 2005	5.360	5.400	5.120	5.220	570,178	-0.14(-2.61%)
Jul 20, 2005	5.160	5.370	5.040	5.360	480,548	+0.19(+3.68%)
Jul 19, 2005	5.100	5.200	5.040	5.170	450,718	+0.12(+2.38%)
Jul 18, 2005	5.010	5.080	4.960	5.050	473,208	+0.04(+0.80%)
Jul 15, 2005	4.880	5.050	4.880	5.010	373,000	+0.08(+1.62%)
Jul 14, 2005	4.880	5.070	4.880	4.930	766,921	-0.01(-0.20%)
Jul 13, 2005	4.860	4.960	4.840	4.940	429,868	+0.09(+1.86%)
Jul 12, 2005	4.800	5.090	4.734	4.850	887,448	+0.07(+1.46%)
Jul 11, 2005	4.630	4.780	4.620	4.780	668,121	+0.18(+3.91%)
Jul 08, 2005	4.430	4.620	4.400	4.600	379,738	+0.18(+4.07%)
Jul 07, 2005	4.390	4.490	4.350	4.420	419,630	+0.01(+0.23%)
Jul 06, 2005	4.540	4.540	4.400	4.410	563,783	-0.12(-2.65%)
Jul 05, 2005	4.480	4.640	4.440	4.530	449,600	+0.03(+0.67%)

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.

Lattice Semicond (NQ: LSCC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Lattice Semicond (NQ: LSCC )

Historical Prices

Sections

Services