Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	2.518	2.541	2.456	2.480	3,314,005	+0.08(+3.24%)
Apr 27, 2006	2.452	2.561	2.384	2.403	1,545,614	-0.08(-3.41%)
Apr 26, 2006	2.465	2.497	2.403	2.488	888,894	+0.01(+0.48%)
Apr 25, 2006	2.488	2.512	2.440	2.476	639,996	-0.02(-0.76%)
Apr 24, 2006	2.522	2.534	2.438	2.495	889,692	-0.04(-1.76%)
Apr 21, 2006	2.574	2.615	2.523	2.539	930,848	-0.04(-1.51%)
Apr 20, 2006	2.617	2.636	2.535	2.578	657,635	-0.03(-1.04%)
Apr 19, 2006	2.542	2.607	2.509	2.605	1,112,448	+0.07(+2.84%)
Apr 18, 2006	2.370	2.534	2.343	2.534	1,062,165	+0.16(+6.92%)
Apr 17, 2006	2.354	2.380	2.345	2.370	1,040,065	+0.01(+0.35%)
Apr 13, 2006	2.368	2.412	2.346	2.361	538,243	-0.01(-0.35%)
Apr 12, 2006	2.366	2.370	2.324	2.370	793,889	+0.00(+0.15%)
Apr 11, 2006	2.370	2.400	2.345	2.366	878,215	-0.02(-0.64%)
Apr 10, 2006	2.348	2.416	2.310	2.381	1,001,924	+0.02(+1.05%)
Apr 07, 2006	2.389	2.411	2.348	2.357	666,126	-0.03(-1.19%)
Apr 06, 2006	2.430	2.430	2.360	2.385	746,147	-0.03(-1.32%)
Apr 05, 2006	2.379	2.424	2.364	2.417	465,118	+0.04(+1.54%)
Apr 04, 2006	2.371	2.417	2.356	2.380	696,475	+0.01(+0.45%)
Apr 03, 2006	2.468	2.476	2.358	2.370	1,199,149	-0.08(-3.41%)
Mar 31, 2006	2.367	2.466	2.358	2.453	1,275,196	+0.09(+3.69%)
Mar 30, 2006	2.379	2.409	2.355	2.366	870,132	-0.02(-1.04%)
Mar 29, 2006	2.381	2.419	2.324	2.391	1,339,254	+0.01(+0.60%)
Mar 28, 2006	2.443	2.463	2.372	2.377	493,406	-0.06(-2.56%)
Mar 27, 2006	2.407	2.458	2.373	2.439	933,256	+0.02(+0.98%)
Mar 24, 2006	2.397	2.439	2.377	2.416	1,481,560	+0.01(+0.39%)
Mar 23, 2006	2.389	2.406	2.371	2.406	1,019,987	+0.02(+0.79%)
Mar 22, 2006	2.425	2.446	2.370	2.387	1,232,891	-0.05(-2.17%)
Mar 21, 2006	2.517	2.517	2.413	2.440	2,016,589	-0.07(-2.82%)
Mar 20, 2006	2.485	2.513	2.482	2.511	827,140	+0.01(+0.33%)
Mar 17, 2006	2.577	2.577	2.422	2.503	2,555,775	-0.06(-2.39%)
Mar 16, 2006	2.611	2.611	2.549	2.564	811,367	-0.02(-0.73%)
Mar 15, 2006	2.608	2.623	2.570	2.583	1,704,053	-0.03(-0.99%)
Mar 14, 2006	2.543	2.628	2.539	2.609	1,317,467	+0.07(+2.74%)
Mar 13, 2006	2.538	2.588	2.510	2.539	1,433,356	+0.02(+0.80%)
Mar 10, 2006	2.472	2.521	2.434	2.519	850,338	+0.03(+1.04%)
Mar 09, 2006	2.478	2.513	2.455	2.493	936,306	+0.01(+0.24%)
Mar 08, 2006	2.476	2.509	2.417	2.488	975,142	-0.01(-0.33%)
Mar 07, 2006	2.475	2.512	2.425	2.496	1,296,190	+0.04(+1.68%)
Mar 06, 2006	2.386	2.476	2.370	2.455	2,110,920	+0.07(+3.02%)
Mar 03, 2006	2.499	2.528	2.198	2.383	5,995,072	-0.27(-10.18%)
Mar 02, 2006	2.712	2.713	2.575	2.653	2,428,003	+0.08(+3.16%)
Mar 01, 2006	2.618	2.618	2.492	2.571	1,850,342	-0.02(-0.95%)
Feb 28, 2006	2.617	2.633	2.589	2.596	1,132,088	-0.02(-0.81%)
Feb 27, 2006	2.590	2.638	2.534	2.617	1,085,419	+0.04(+1.56%)
Feb 24, 2006	2.570	2.577	2.517	2.577	956,158	+0.02(+0.60%)
Feb 23, 2006	2.555	2.583	2.521	2.562	669,659	-0.00(-0.18%)
Feb 22, 2006	2.555	2.594	2.523	2.567	1,213,094	+0.01(+0.37%)
Feb 21, 2006	2.570	2.588	2.534	2.557	808,190	-0.00(-0.09%)
Feb 17, 2006	2.536	2.574	2.506	2.559	688,744	+0.03(+1.31%)
Feb 16, 2006	2.469	2.529	2.466	2.526	1,143,404	+0.06(+2.54%)
Feb 15, 2006	2.480	2.504	2.429	2.464	1,298,590	-0.00(-0.10%)
Feb 14, 2006	2.446	2.499	2.404	2.466	1,324,889	+0.03(+1.26%)
Feb 13, 2006	2.436	2.476	2.417	2.436	666,049	-0.00(-0.05%)
Feb 10, 2006	2.434	2.439	2.368	2.437	1,427,592	+0.01(+0.34%)
Feb 09, 2006	2.455	2.515	2.417	2.429	974,277	-0.01(-0.48%)
Feb 08, 2006	2.413	2.458	2.411	2.440	940,093	-0.00(-0.05%)
Feb 07, 2006	2.510	2.534	2.372	2.442	3,640,173	-0.06(-2.54%)
Feb 06, 2006	2.510	2.548	2.476	2.505	1,139,362	-0.01(-0.23%)
Feb 03, 2006	2.524	2.524	2.476	2.511	1,135,218	-0.02(-0.84%)
Feb 02, 2006	2.551	2.597	2.478	2.532	2,162,178	-0.07(-2.59%)
Feb 01, 2006	2.649	2.649	2.535	2.600	2,423,821	-0.05(-1.96%)
Jan 31, 2006	2.673	2.721	2.613	2.651	4,045,067	-0.01(-0.44%)
Jan 30, 2006	2.594	2.682	2.557	2.663	17,840,586	+0.08(+3.15%)
Jan 27, 2006	2.483	2.594	2.477	2.582	2,018,345	+0.10(+3.99%)
Jan 26, 2006	2.446	2.516	2.411	2.483	1,635,920	+0.05(+1.94%)
Jan 25, 2006	2.380	2.440	2.364	2.436	960,277	+0.05(+2.02%)
Jan 24, 2006	2.387	2.417	2.317	2.387	3,191,297	+0.09(+4.11%)
Jan 23, 2006	2.260	2.301	2.225	2.293	1,466,564	+0.05(+2.37%)
Jan 20, 2006	2.340	2.344	2.213	2.240	867,303	-0.08(-3.55%)
Jan 19, 2006	2.275	2.355	2.269	2.322	780,767	+0.07(+2.98%)
Jan 18, 2006	2.221	2.274	2.219	2.255	562,201	-0.01(-0.26%)
Jan 17, 2006	2.328	2.328	2.183	2.261	625,140	+1.12(+97.73%)
Jan 13, 2006	1.156	1.164	1.136	1.144	950,365	-0.01(-0.51%)
Jan 12, 2006	1.177	1.187	1.148	1.149	976,304	-0.03(-2.77%)
Jan 11, 2006	1.166	1.182	1.135	1.182	1,306,254	+0.03(+2.93%)
Jan 10, 2006	1.206	1.206	1.136	1.149	2,911,481	-0.05(-4.01%)
Jan 09, 2006	1.186	1.231	1.186	1.197	3,378,309	+0.02(+1.50%)
Jan 06, 2006	1.144	1.179	1.144	1.179	2,588,987	+0.04(+3.09%)
Jan 05, 2006	1.126	1.158	1.113	1.144	4,607,613	+0.02(+2.05%)
Jan 04, 2006	1.114	1.152	1.111	1.121	3,061,082	+0.00(+0.34%)
Jan 03, 2006	1.032	1.123	1.028	1.117	5,819,460	+0.10(+9.45%)
Dec 30, 2005	1.032	1.032	1.006	1.020	625,818	-0.00(-0.46%)
Dec 29, 2005	1.032	1.035	1.023	1.025	536,500	-0.00(-0.23%)
Dec 28, 2005	1.036	1.037	1.025	1.027	710,810	-0.00(-0.09%)
Dec 27, 2005	1.039	1.041	1.027	1.028	765,945	-0.00(-0.23%)
Dec 23, 2005	1.018	1.039	1.018	1.031	499,153	+0.01(+0.75%)
Dec 22, 2005	1.022	1.028	1.004	1.023	1,096,913	+0.01(+1.14%)
Dec 21, 2005	1.020	1.026	1.004	1.012	728,385	-0.01(-0.58%)
Dec 20, 2005	1.011	1.027	1.005	1.017	812,232	+0.01(+1.20%)
Dec 19, 2005	1.023	1.023	1.002	1.005	784,309	-0.02(-1.50%)
Dec 16, 2005	0.9947	1.026	0.9947	1.021	2,104,279	+0.03(+3.37%)
Dec 15, 2005	1.002	1.003	0.9700	0.9874	1,434,251	-0.02(-2.19%)
Dec 14, 2005	0.9930	1.014	0.9757	1.009	1,564,512	-0.02(-1.58%)
Dec 13, 2005	1.031	1.032	1.008	1.026	705,407	+0.00(+0.00%)
Dec 12, 2005	1.044	1.044	1.017	1.026	1,001,097	-0.01(-1.19%)
Dec 09, 2005	1.050	1.051	1.034	1.038	1,154,617	-0.00(-0.45%)
Dec 08, 2005	1.025	1.050	1.025	1.043	1,040,294	+0.01(+1.26%)
Dec 07, 2005	1.046	1.046	1.021	1.030	800,425	-0.00(-0.11%)
Dec 06, 2005	1.019	1.045	1.008	1.031	1,114,165	+0.02(+2.25%)
Dec 05, 2005	0.9903	1.011	0.9794	1.008	954,106	+0.00(+0.41%)
Dec 02, 2005	0.9935	1.008	0.9709	1.004	740,371	+0.01(+1.49%)
Dec 01, 2005	0.9741	0.9933	0.9629	0.9894	1,570,407	+0.03(+3.01%)
Nov 30, 2005	0.9529	0.9732	0.9470	0.9605	2,268,266	+0.00(+0.09%)
Nov 29, 2005	0.9821	0.9921	0.9505	0.9597	899,226	-0.02(-1.90%)
Nov 28, 2005	0.9611	0.9844	0.9611	0.9782	4,448,071	-0.00(-0.27%)
Nov 25, 2005	0.9915	0.9944	0.9809	0.9809	490,561	-0.01(-0.72%)
Nov 23, 2005	0.9812	0.9933	0.9767	0.9879	1,495,475	+0.01(+0.54%)
Nov 22, 2005	0.9588	0.9927	0.9588	0.9826	4,287,689	-0.04(-4.17%)
Nov 21, 2005	0.9874	1.028	0.9446	1.025	1,749,917	+0.04(+3.76%)
Nov 18, 2005	0.9759	0.9924	0.9714	0.9882	1,296,974	+0.02(+1.76%)
Nov 17, 2005	0.9576	0.9741	0.9467	0.9711	809,967	+0.02(+1.79%)
Nov 16, 2005	0.9555	0.9573	0.9210	0.9541	1,263,716	+0.01(+0.56%)
Nov 15, 2005	0.9750	0.9791	0.9424	0.9487	1,386,674	-0.03(-2.63%)
Nov 14, 2005	0.9989	0.9989	0.9658	0.9744	1,753,479	-0.00(-0.33%)
Nov 11, 2005	0.9812	1.007	0.9650	0.9776	1,210,099	-0.01(-1.16%)
Nov 10, 2005	0.9653	0.9918	0.9549	0.9891	2,039,458	+0.03(+2.91%)
Nov 09, 2005	0.9343	0.9653	0.9299	0.9611	1,742,512	+0.03(+2.87%)
Nov 08, 2005	0.9461	0.9467	0.9293	0.9343	1,496,960	-0.01(-1.03%)
Nov 07, 2005	0.9104	0.9461	0.8754	0.9440	764,418	+0.04(+4.50%)
Nov 04, 2005	0.8975	0.9034	0.8695	0.9034	630,416	+0.01(+0.59%)
Nov 03, 2005	0.9034	0.9346	0.8930	0.8981	1,065,613	+0.00(+0.07%)
Nov 02, 2005	0.8789	0.9066	0.8765	0.8975	1,018,367	+0.02(+1.94%)
Nov 01, 2005	0.8930	0.8930	0.8706	0.8804	1,100,636	-0.01(-1.42%)
Oct 31, 2005	0.8474	0.9004	0.8474	0.8930	2,538,255	+0.05(+5.65%)
Oct 28, 2005	0.8329	0.8736	0.8253	0.8453	2,135,510	+0.01(+1.27%)
Oct 27, 2005	0.8789	0.8789	0.8312	0.8347	1,777,136	-0.04(-4.81%)
Oct 26, 2005	0.8771	0.8863	0.8680	0.8768	975,591	+0.00(+0.44%)
Oct 25, 2005	0.8721	0.8877	0.8594	0.8730	1,048,454	+0.00(+0.41%)
Oct 24, 2005	0.8556	0.8718	0.8547	0.8695	1,119,178	+0.02(+1.94%)
Oct 21, 2005	0.8553	0.8594	0.8465	0.8530	927,387	-0.00(-0.03%)
Oct 20, 2005	0.8435	0.8653	0.8435	0.8533	2,601,465	+0.01(+0.91%)
Oct 19, 2005	0.8459	0.8533	0.8347	0.8456	2,401,284	-0.00(-0.52%)
Oct 18, 2005	0.8515	0.8583	0.8453	0.8500	1,194,492	-0.01(-0.83%)
Oct 17, 2005	0.8571	0.8706	0.8503	0.8571	998,290	-0.01(-0.68%)
Oct 14, 2005	0.8653	0.8721	0.8500	0.8630	658,687	+0.00(+0.24%)
Oct 13, 2005	0.8642	0.8783	0.8547	0.8609	2,340,203	+0.00(+0.14%)
Oct 12, 2005	0.8556	0.8665	0.8474	0.8597	3,867,615	+0.00(+0.24%)
Oct 11, 2005	0.8813	0.8813	0.8403	0.8577	4,985,801	-0.02(-2.38%)
Oct 10, 2005	0.8992	0.8992	0.8665	0.8786	1,890,561	-0.02(-2.26%)
Oct 07, 2005	0.8706	0.8989	0.8665	0.8989	981,045	+0.04(+4.27%)
Oct 06, 2005	0.8745	0.8910	0.8524	0.8621	1,211,957	-0.01(-0.71%)
Oct 05, 2005	0.8975	0.8975	0.8677	0.8683	1,377,844	-0.02(-2.71%)
Oct 04, 2005	0.8869	0.8966	0.8824	0.8925	1,262,816	+0.01(+0.77%)
Oct 03, 2005	0.8886	0.9060	0.8842	0.8857	1,372,161	-0.00(-0.50%)
Sep 30, 2005	0.9016	0.9024	0.8871	0.8901	3,609,526	-0.01(-1.53%)
Sep 29, 2005	0.8842	0.9116	0.8842	0.9039	10,211,947	+0.04(+5.21%)
Sep 28, 2005	0.8547	0.8627	0.8429	0.8591	1,407,362	+0.01(+0.66%)
Sep 27, 2005	0.8253	0.8603	0.8223	0.8535	1,232,840	+0.03(+3.13%)
Sep 26, 2005	0.8338	0.8338	0.8208	0.8276	871,777	-0.00(-0.25%)
Sep 23, 2005	0.8297	0.8424	0.8114	0.8297	387,289	+0.01(+0.79%)
Sep 22, 2005	0.8232	0.8253	0.7887	0.8232	578,725	+0.02(+1.97%)
Sep 21, 2005	0.8229	0.8253	0.7757	0.8073	1,777,815	-0.02(-2.70%)
Sep 20, 2005	0.8624	0.8624	0.8132	0.8297	1,149,256	-0.03(-3.79%)
Sep 19, 2005	0.8695	0.8695	0.8459	0.8624	664,260	-0.01(-1.08%)
Sep 16, 2005	0.8556	0.8739	0.8452	0.8718	1,091,077	+0.02(+2.71%)
Sep 15, 2005	0.8683	0.8824	0.8474	0.8488	1,073,570	-0.02(-2.21%)
Sep 14, 2005	0.8898	0.8930	0.8665	0.8680	644,649	-0.02(-2.19%)
Sep 13, 2005	0.8889	0.8960	0.8801	0.8874	530,495	-0.01(-0.76%)
Sep 12, 2005	0.8810	0.8983	0.8757	0.8942	1,175,433	+0.01(+1.54%)
Sep 09, 2005	0.8798	0.8883	0.8748	0.8807	1,296,923	-0.00(-0.47%)
Sep 08, 2005	0.8783	0.8880	0.8642	0.8848	703,159	-0.00(-0.27%)
Sep 07, 2005	0.8494	0.8898	0.8494	0.8871	1,444,311	+0.03(+3.94%)
Sep 06, 2005	0.8235	0.8591	0.8235	0.8535	1,367,937	+0.03(+3.21%)
Sep 02, 2005	0.8762	0.8765	0.8040	0.8270	3,132,664	-0.06(-6.47%)
Sep 01, 2005	0.9281	0.9393	0.8774	0.8842	1,457,356	-0.04(-4.09%)
Aug 31, 2005	0.9093	0.9402	0.8972	0.9219	1,257,965	+0.01(+0.64%)
Aug 30, 2005	0.9087	0.9213	0.8892	0.9160	791,179	+0.01(+1.07%)
Aug 29, 2005	0.9054	0.9110	0.8633	0.9063	1,594,455	-0.01(-0.65%)
Aug 26, 2005	0.9476	0.9476	0.9031	0.9122	791,120	-0.03(-3.28%)
Aug 25, 2005	0.9184	0.9520	0.9157	0.9431	3,147,211	+0.02(+2.66%)
Aug 24, 2005	0.9131	0.9240	0.9039	0.9187	1,996,758	+0.00(+0.00%)
Aug 23, 2005	0.9084	0.9240	0.9002	0.9187	914,358	+0.01(+1.17%)
Aug 22, 2005	0.9013	0.9122	0.8904	0.9081	831,851	+0.02(+1.75%)
Aug 19, 2005	0.8925	0.9007	0.8824	0.8925	355,066	+0.00(+0.00%)
Aug 18, 2005	0.9107	0.9113	0.8621	0.8925	1,834,383	-0.02(-2.13%)
Aug 17, 2005	0.9022	0.9178	0.9007	0.9119	757,403	+0.01(+0.88%)
Aug 16, 2005	0.9048	0.9069	0.8916	0.9039	1,380,550	-0.00(-0.03%)
Aug 15, 2005	0.8686	0.9042	0.8609	0.9042	792,358	+0.03(+3.09%)
Aug 12, 2005	0.8621	0.8818	0.8541	0.8771	845,737	+0.02(+1.74%)
Aug 11, 2005	0.8182	0.8662	0.8164	0.8621	1,273,156	+0.04(+4.58%)
Aug 10, 2005	0.9016	0.9137	0.8182	0.8244	2,479,371	-0.07(-8.23%)
Aug 09, 2005	0.9113	0.9113	0.8890	0.8983	757,276	-0.01(-0.81%)
Aug 08, 2005	0.9028	0.9110	0.8892	0.9057	924,452	+0.01(+1.32%)
Aug 05, 2005	0.8910	0.8983	0.8830	0.8939	1,298,408	-0.00(-0.30%)
Aug 04, 2005	0.9231	0.9231	0.8786	0.8966	1,333,898	-0.03(-3.31%)
Aug 03, 2005	0.9284	0.9364	0.9151	0.9272	868,817	-0.01(-1.07%)
Aug 02, 2005	0.9187	0.9393	0.8995	0.9373	1,471,861	+0.02(+2.58%)
Aug 01, 2005	0.9107	0.9207	0.9090	0.9137	3,073,602	+0.01(+0.65%)
Jul 29, 2005	0.9137	0.9240	0.8939	0.9078	2,574,559	+0.01(+1.55%)
Jul 28, 2005	0.8768	0.8989	0.8730	0.8939	3,155,074	+0.04(+4.59%)
Jul 27, 2005	0.8736	0.8736	0.8264	0.8547	2,225,100	+0.00(+0.52%)
Jul 26, 2005	0.8695	0.8703	0.8488	0.8503	2,366,108	+0.00(+0.35%)
Jul 25, 2005	0.8297	0.8636	0.8291	0.8474	5,275,682	+0.03(+3.98%)
Jul 22, 2005	0.8102	0.8229	0.7799	0.8149	751,474	+0.01(+0.91%)
Jul 21, 2005	0.8126	0.8202	0.7741	0.8076	505,591	-0.00(-0.54%)
Jul 20, 2005	0.7893	0.8217	0.7825	0.8120	609,651	+0.01(+1.85%)
Jul 19, 2005	0.7728	0.8014	0.7728	0.7973	768,829	+0.02(+3.17%)
Jul 18, 2005	0.8102	0.8102	0.7663	0.7728	1,281,028	-0.03(-4.24%)
Jul 15, 2005	0.8076	0.8108	0.8002	0.8070	944,020	-0.01(-1.16%)
Jul 14, 2005	0.8356	0.8365	0.8102	0.8164	446,546	-0.02(-1.81%)
Jul 13, 2005	0.8397	0.8397	0.8256	0.8314	547,858	-0.01(-0.74%)
Jul 12, 2005	0.8415	0.8432	0.8282	0.8376	1,451,113	-0.00(-0.11%)
Jul 11, 2005	0.8253	0.8385	0.8244	0.8385	1,574,615	+0.02(+2.34%)
Jul 08, 2005	0.8244	0.8253	0.7961	0.8194	749,498	+0.01(+0.72%)
Jul 07, 2005	0.7952	0.8253	0.7914	0.8135	717,799	+0.01(+1.14%)
Jul 06, 2005	0.8149	0.8223	0.8005	0.8043	852,506	-0.01(-0.76%)
Jul 05, 2005	0.7869	0.8105	0.7819	0.8105	765,096	+0.03(+3.50%)
Jul 01, 2005	0.7958	0.7958	0.7604	0.7831	517,415	-0.02(-2.14%)
Jun 30, 2005	0.7943	0.8043	0.7899	0.8002	523,955	+0.00(+0.00%)
Jun 29, 2005	0.8023	0.8043	0.7964	0.8002	799,831	-0.00(-0.29%)
Jun 28, 2005	0.7893	0.8032	0.7796	0.8026	610,669	+0.01(+1.57%)
Jun 27, 2005	0.7855	0.7946	0.7613	0.7902	792,706	+0.00(+0.37%)
Jun 24, 2005	0.7749	0.8032	0.7604	0.7872	2,763,611	+0.02(+2.10%)
Jun 23, 2005	0.8144	0.8144	0.7457	0.7710	1,057,665	-0.03(-3.93%)
Jun 22, 2005	0.8008	0.8120	0.8008	0.8026	1,147,551	-0.00(-0.04%)
Jun 21, 2005	0.8194	0.8194	0.7964	0.8029	711,361	-0.02(-1.98%)
Jun 20, 2005	0.8120	0.8194	0.8002	0.8191	517,492	+0.01(+0.65%)
Jun 17, 2005	0.8226	0.8267	0.8023	0.8138	973,411	-0.01(-1.39%)
Jun 16, 2005	0.7943	0.8270	0.7943	0.8253	1,743,072	+0.03(+3.70%)
Jun 15, 2005	0.7875	0.7961	0.7781	0.7958	1,768,221	+0.00(+0.56%)
Jun 14, 2005	0.7978	0.7978	0.7760	0.7914	917,395	-0.00(-0.33%)
Jun 13, 2005	0.7958	0.8034	0.7813	0.7940	2,524,599	+0.00(+0.45%)
Jun 10, 2005	0.7746	0.7978	0.7731	0.7905	3,677,248	+0.02(+2.48%)
Jun 09, 2005	0.7448	0.7743	0.7368	0.7713	8,291,427	+0.03(+3.56%)
Jun 08, 2005	0.7283	0.7510	0.7283	0.7448	571,617	+0.01(+1.49%)
Jun 07, 2005	0.7516	0.7545	0.7295	0.7339	1,968,639	-0.02(-2.28%)
Jun 06, 2005	0.7215	0.7530	0.7162	0.7510	1,505,391	+0.03(+3.92%)
Jun 03, 2005	0.7165	0.7268	0.7138	0.7227	704,567	-0.00(-0.24%)
Jun 02, 2005	0.7348	0.7424	0.7212	0.7245	1,389,677	-0.01(-1.40%)
Jun 01, 2005	0.7333	0.7392	0.7280	0.7348	1,278,051	+0.00(+0.44%)
May 31, 2005	0.7321	0.7419	0.7209	0.7315	1,161,072	-0.00(-0.32%)
May 27, 2005	0.7516	0.7516	0.7309	0.7339	1,261,451	-0.02(-2.08%)
May 26, 2005	0.7094	0.7501	0.7094	0.7495	2,307,920	+0.04(+5.30%)
May 25, 2005	0.7082	0.7162	0.7015	0.7118	1,010,563	+0.01(+0.79%)
May 24, 2005	0.7295	0.7309	0.7044	0.7062	3,185,076	-0.02(-2.80%)
May 23, 2005	0.7074	0.7362	0.6973	0.7265	3,273,927	+0.03(+4.27%)
May 20, 2005	0.6749	0.7029	0.6744	0.6968	1,904,734	+0.02(+3.01%)
May 19, 2005	0.6823	0.6823	0.6578	0.6764	976,287	-0.01(-0.74%)
May 18, 2005	0.6685	0.6926	0.6658	0.6814	1,718,499	+0.02(+2.39%)
May 17, 2005	0.6699	0.6705	0.6528	0.6655	781,772	-0.00(-0.18%)
May 16, 2005	0.6508	0.6735	0.6508	0.6667	488,881	+0.01(+1.66%)
May 13, 2005	0.6717	0.6779	0.6425	0.6558	383,337	-0.02(-2.54%)
May 12, 2005	0.6726	0.6779	0.6637	0.6729	731,159	+0.01(+1.65%)
May 11, 2005	0.6735	0.6735	0.6405	0.6620	566,264	-0.01(-1.71%)
May 10, 2005	0.6528	0.6767	0.6505	0.6735	1,209,489	+0.01(+2.01%)
May 09, 2005	0.6531	0.6614	0.6410	0.6602	1,557,769	+0.01(+1.82%)
May 06, 2005	0.6543	0.6543	0.6354	0.6484	762,340	+0.01(+1.01%)
May 05, 2005	0.6853	0.6947	0.6419	0.6419	1,868,999	-0.05(-7.12%)
May 04, 2005	0.6758	0.6926	0.6758	0.6912	946,752	+0.01(+1.74%)
May 03, 2005	0.6808	0.6835	0.6602	0.6794	2,248,621	+0.01(+1.45%)

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.

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services