Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	2.535	2.535	2.463	2.465	1,405,247	-0.05(-2.07%)
Aug 30, 2006	2.505	2.532	2.465	2.518	1,149,161	+0.02(+0.86%)
Aug 29, 2006	2.456	2.503	2.407	2.496	797,822	+0.06(+2.29%)
Aug 28, 2006	2.416	2.450	2.389	2.440	626,439	+0.04(+1.58%)
Aug 25, 2006	2.388	2.406	2.367	2.402	593,675	-0.00(-0.05%)
Aug 24, 2006	2.410	2.442	2.345	2.404	647,235	+0.01(+0.50%)
Aug 23, 2006	2.531	2.539	2.383	2.392	909,458	-0.13(-5.31%)
Aug 22, 2006	2.493	2.531	2.480	2.526	836,508	+0.03(+1.33%)
Aug 21, 2006	2.502	2.512	2.455	2.493	816,710	-0.03(-1.18%)
Aug 18, 2006	2.534	2.534	2.463	2.522	410,691	+0.00(+0.05%)
Aug 17, 2006	2.528	2.570	2.482	2.521	430,299	-0.02(-0.89%)
Aug 16, 2006	2.495	2.556	2.472	2.544	766,246	+0.07(+2.83%)
Aug 15, 2006	2.413	2.495	2.404	2.474	1,203,143	+0.09(+3.78%)
Aug 14, 2006	2.412	2.467	2.374	2.383	713,419	-0.02(-0.74%)
Aug 11, 2006	2.482	2.502	2.363	2.401	953,928	-0.09(-3.67%)
Aug 10, 2006	2.362	2.522	2.318	2.493	1,844,232	+0.13(+5.58%)
Aug 09, 2006	2.433	2.433	2.340	2.361	1,580,422	-0.05(-2.07%)
Aug 08, 2006	2.569	2.579	2.399	2.411	1,027,627	-0.14(-5.53%)
Aug 07, 2006	2.586	2.588	2.494	2.552	1,166,238	-0.07(-2.49%)
Aug 04, 2006	2.667	2.723	2.556	2.617	1,232,136	-0.02(-0.81%)
Aug 03, 2006	2.490	2.661	2.443	2.639	1,327,689	+0.12(+4.96%)
Aug 02, 2006	2.632	2.655	2.499	2.514	1,095,201	-0.09(-3.55%)
Aug 01, 2006	2.629	2.687	2.553	2.607	979,564	-0.05(-1.96%)
Jul 31, 2006	2.611	2.671	2.566	2.659	1,897,434	+0.03(+0.99%)
Jul 28, 2006	2.671	2.690	2.515	2.633	1,645,178	-0.03(-1.29%)
Jul 27, 2006	2.609	2.717	2.509	2.667	2,682,094	+0.18(+7.41%)
Jul 26, 2006	2.528	2.539	2.420	2.483	1,105,656	-0.07(-2.74%)
Jul 25, 2006	2.611	2.647	2.518	2.553	1,551,028	-0.06(-2.27%)
Jul 24, 2006	2.468	2.633	2.454	2.613	1,663,051	+0.14(+5.87%)
Jul 21, 2006	2.412	2.500	2.353	2.468	716,393	+0.04(+1.81%)
Jul 20, 2006	2.573	2.611	2.418	2.424	1,250,228	-0.13(-5.20%)
Jul 19, 2006	2.448	2.595	2.430	2.557	1,308,102	+0.11(+4.46%)
Jul 18, 2006	2.398	2.467	2.366	2.448	1,019,960	+0.06(+2.59%)
Jul 17, 2006	2.321	2.444	2.315	2.386	1,558,770	-0.02(-0.64%)
Jul 14, 2006	2.424	2.431	2.395	2.401	1,645,077	-0.03(-1.32%)
Jul 13, 2006	2.454	2.454	2.347	2.433	1,712,133	-0.03(-1.25%)
Jul 12, 2006	2.477	2.502	2.459	2.464	1,739,324	-0.03(-1.10%)
Jul 11, 2006	2.310	2.502	2.296	2.491	2,450,107	+0.19(+8.20%)
Jul 10, 2006	2.196	2.315	2.158	2.303	2,316,255	+0.11(+4.92%)
Jul 07, 2006	2.253	2.253	2.179	2.195	643,562	-0.07(-3.09%)
Jul 06, 2006	2.228	2.284	2.218	2.265	1,516,242	+0.04(+1.65%)
Jul 05, 2006	2.313	2.329	2.213	2.228	678,967	-0.11(-4.67%)
Jul 03, 2006	2.243	2.338	2.243	2.337	675,685	+0.08(+3.63%)
Jun 30, 2006	2.277	2.292	2.215	2.255	5,009,660	-0.00(-0.16%)
Jun 29, 2006	2.159	2.281	2.152	2.259	2,452,007	+0.14(+6.37%)
Jun 28, 2006	2.148	2.159	2.118	2.124	1,861,806	-0.01(-0.50%)
Jun 27, 2006	2.199	2.223	2.125	2.134	2,135,318	-0.07(-3.23%)
Jun 26, 2006	2.242	2.260	2.182	2.205	823,935	-0.02(-0.91%)
Jun 23, 2006	2.236	2.258	2.205	2.226	1,021,026	-0.02(-1.11%)
Jun 22, 2006	2.255	2.255	2.222	2.251	1,866,604	-0.00(-0.05%)
Jun 21, 2006	2.237	2.279	2.237	2.252	1,285,477	+0.01(+0.48%)
Jun 20, 2006	2.304	2.304	2.240	2.241	1,368,229	-0.05(-2.23%)
Jun 19, 2006	2.375	2.387	2.280	2.292	1,577,940	-0.08(-3.50%)
Jun 16, 2006	2.393	2.404	2.369	2.375	2,766,913	-0.02(-0.74%)
Jun 15, 2006	2.387	2.410	2.366	2.393	2,006,951	+0.02(+0.90%)
Jun 14, 2006	2.392	2.404	2.338	2.372	1,434,413	-0.03(-1.09%)
Jun 13, 2006	2.421	2.425	2.360	2.398	2,785,574	-0.04(-1.46%)
Jun 12, 2006	2.433	2.439	2.416	2.433	1,375,360	-0.00(-0.15%)
Jun 09, 2006	2.436	2.448	2.412	2.437	1,201,125	+0.00(+0.10%)
Jun 08, 2006	2.433	2.450	2.372	2.435	1,599,777	+0.00(+0.00%)
Jun 07, 2006	2.388	2.455	2.374	2.435	1,568,673	+0.04(+1.79%)
Jun 06, 2006	2.364	2.402	2.345	2.392	1,735,276	+0.03(+1.15%)
Jun 05, 2006	2.378	2.410	2.355	2.364	1,454,135	-0.03(-1.39%)
Jun 02, 2006	2.374	2.405	2.349	2.398	1,449,485	+0.07(+2.85%)
Jun 01, 2006	2.322	2.345	2.285	2.331	1,321,708	+0.01(+0.46%)
May 31, 2006	2.359	2.389	2.293	2.321	3,050,969	-0.03(-1.11%)
May 30, 2006	2.418	2.423	2.342	2.347	1,319,736	-0.07(-3.09%)
May 26, 2006	2.480	2.481	2.381	2.421	974,825	-0.03(-1.31%)
May 25, 2006	2.493	2.522	2.413	2.454	1,126,668	-0.01(-0.34%)
May 24, 2006	2.467	2.508	2.398	2.462	1,220,291	-0.02(-0.67%)
May 23, 2006	2.592	2.652	2.464	2.478	1,578,092	-0.10(-3.73%)
May 22, 2006	2.664	2.689	2.497	2.575	2,104,918	-0.08(-2.91%)
May 19, 2006	2.636	2.718	2.603	2.652	3,174,108	+0.03(+1.09%)
May 18, 2006	2.629	2.698	2.614	2.623	2,833,595	+0.01(+0.45%)
May 17, 2006	2.642	2.670	2.611	2.611	1,674,378	-0.06(-2.18%)
May 16, 2006	2.671	2.718	2.639	2.670	1,730,583	+0.02(+0.58%)
May 15, 2006	2.610	2.681	2.599	2.654	1,727,428	+0.02(+0.72%)
May 12, 2006	2.610	2.645	2.605	2.635	1,166,845	+0.01(+0.45%)
May 11, 2006	2.679	2.679	2.589	2.623	1,816,149	-0.05(-1.78%)
May 10, 2006	2.692	2.712	2.653	2.671	1,442,943	-0.04(-1.32%)
May 09, 2006	2.754	2.754	2.632	2.706	960,288	-0.04(-1.38%)
May 08, 2006	2.724	2.760	2.705	2.744	1,316,236	+0.02(+0.78%)
May 05, 2006	2.745	2.778	2.706	2.723	1,564,014	-0.01(-0.30%)
May 04, 2006	2.535	2.806	2.525	2.731	2,720,262	+0.19(+7.42%)
May 03, 2006	2.471	2.553	2.440	2.543	970,836	+0.06(+2.44%)
May 02, 2006	2.553	2.553	2.425	2.482	1,448,815	-0.06(-2.24%)
May 01, 2006	2.489	2.610	2.489	2.539	2,367,372	+0.04(+1.66%)
Apr 28, 2006	2.535	2.558	2.472	2.497	3,291,527	+0.08(+3.24%)
Apr 27, 2006	2.469	2.578	2.400	2.419	1,535,130	-0.09(-3.41%)
Apr 26, 2006	2.482	2.514	2.419	2.505	882,865	+0.01(+0.48%)
Apr 25, 2006	2.505	2.529	2.457	2.493	635,655	-0.02(-0.76%)
Apr 24, 2006	2.539	2.551	2.455	2.512	883,657	-0.05(-1.76%)
Apr 21, 2006	2.591	2.633	2.540	2.557	924,534	-0.04(-1.51%)
Apr 20, 2006	2.635	2.654	2.552	2.596	653,174	-0.03(-1.04%)
Apr 19, 2006	2.559	2.624	2.526	2.623	1,104,902	+0.07(+2.84%)
Apr 18, 2006	2.386	2.551	2.359	2.551	1,054,961	+0.16(+6.92%)
Apr 17, 2006	2.370	2.397	2.361	2.386	1,033,010	+0.01(+0.35%)
Apr 13, 2006	2.385	2.429	2.362	2.378	534,593	-0.01(-0.35%)
Apr 12, 2006	2.382	2.386	2.340	2.386	788,505	+0.00(+0.15%)
Apr 11, 2006	2.386	2.417	2.361	2.382	872,259	-0.02(-0.64%)
Apr 10, 2006	2.364	2.432	2.325	2.398	995,129	+0.02(+1.05%)
Apr 07, 2006	2.405	2.427	2.364	2.373	661,608	-0.03(-1.19%)
Apr 06, 2006	2.446	2.446	2.376	2.401	741,086	-0.03(-1.32%)
Apr 05, 2006	2.395	2.440	2.380	2.433	461,963	+0.04(+1.54%)
Apr 04, 2006	2.387	2.433	2.372	2.397	691,751	+0.01(+0.45%)
Apr 03, 2006	2.484	2.493	2.374	2.386	1,191,015	-0.08(-3.41%)
Mar 31, 2006	2.383	2.483	2.374	2.470	1,266,547	+0.09(+3.69%)
Mar 30, 2006	2.395	2.425	2.371	2.382	864,230	-0.02(-1.04%)
Mar 29, 2006	2.398	2.436	2.340	2.407	1,330,170	+0.01(+0.60%)
Mar 28, 2006	2.459	2.480	2.388	2.393	490,060	-0.06(-2.56%)
Mar 27, 2006	2.424	2.475	2.389	2.456	926,926	+0.02(+0.98%)
Mar 24, 2006	2.413	2.456	2.393	2.432	1,471,511	+0.01(+0.39%)
Mar 23, 2006	2.405	2.423	2.387	2.423	1,013,069	+0.02(+0.79%)
Mar 22, 2006	2.442	2.463	2.386	2.404	1,224,529	-0.05(-2.17%)
Mar 21, 2006	2.534	2.534	2.430	2.457	2,002,911	-0.07(-2.82%)
Mar 20, 2006	2.502	2.531	2.499	2.528	821,529	+0.01(+0.33%)
Mar 17, 2006	2.595	2.595	2.438	2.520	2,538,440	-0.06(-2.39%)
Mar 16, 2006	2.629	2.629	2.566	2.582	805,864	-0.02(-0.73%)
Mar 15, 2006	2.626	2.641	2.588	2.601	1,692,495	-0.03(-0.99%)
Mar 14, 2006	2.560	2.646	2.557	2.627	1,308,531	+0.07(+2.74%)
Mar 13, 2006	2.556	2.605	2.527	2.557	1,423,634	+0.02(+0.80%)
Mar 10, 2006	2.489	2.538	2.451	2.537	844,571	+0.03(+1.04%)
Mar 09, 2006	2.495	2.531	2.471	2.510	929,955	+0.01(+0.24%)
Mar 08, 2006	2.493	2.526	2.433	2.505	968,528	-0.01(-0.33%)
Mar 07, 2006	2.491	2.529	2.442	2.513	1,287,398	+0.04(+1.68%)
Mar 06, 2006	2.402	2.493	2.386	2.471	2,096,603	+0.07(+3.02%)
Mar 03, 2006	2.516	2.545	2.213	2.399	5,954,409	-0.27(-10.18%)
Mar 02, 2006	2.730	2.731	2.592	2.671	2,411,534	+0.08(+3.16%)
Mar 01, 2006	2.636	2.636	2.509	2.589	1,837,792	-0.02(-0.95%)
Feb 28, 2006	2.635	2.651	2.607	2.614	1,124,410	-0.02(-0.81%)
Feb 27, 2006	2.608	2.656	2.551	2.635	1,078,057	+0.04(+1.56%)
Feb 24, 2006	2.588	2.595	2.534	2.595	949,673	+0.02(+0.60%)
Feb 23, 2006	2.572	2.601	2.538	2.579	665,116	-0.00(-0.18%)
Feb 22, 2006	2.572	2.611	2.540	2.584	1,204,866	+0.01(+0.37%)
Feb 21, 2006	2.588	2.605	2.551	2.575	802,709	-0.00(-0.09%)
Feb 17, 2006	2.553	2.591	2.524	2.577	684,072	+0.03(+1.31%)
Feb 16, 2006	2.486	2.546	2.483	2.544	1,135,648	+0.06(+2.54%)
Feb 15, 2006	2.497	2.521	2.445	2.481	1,289,782	-0.00(-0.10%)
Feb 14, 2006	2.463	2.516	2.420	2.483	1,315,903	+0.03(+1.26%)
Feb 13, 2006	2.452	2.493	2.433	2.452	661,532	-0.00(-0.05%)
Feb 10, 2006	2.451	2.456	2.385	2.454	1,417,909	+0.01(+0.34%)
Feb 09, 2006	2.471	2.532	2.433	2.445	967,668	-0.01(-0.48%)
Feb 08, 2006	2.430	2.475	2.427	2.457	933,717	-0.00(-0.05%)
Feb 07, 2006	2.527	2.551	2.388	2.458	3,615,482	-0.06(-2.54%)
Feb 06, 2006	2.527	2.565	2.493	2.522	1,131,634	-0.01(-0.23%)
Feb 03, 2006	2.541	2.541	2.493	2.528	1,127,518	-0.02(-0.84%)
Feb 02, 2006	2.569	2.615	2.495	2.550	2,147,513	-0.07(-2.59%)
Feb 01, 2006	2.667	2.667	2.552	2.617	2,407,381	-0.05(-1.96%)
Jan 31, 2006	2.691	2.740	2.630	2.670	4,017,631	-0.01(-0.44%)
Jan 30, 2006	2.611	2.700	2.575	2.681	17,719,578	+0.08(+3.15%)
Jan 27, 2006	2.500	2.611	2.494	2.599	2,004,655	+0.10(+3.99%)
Jan 26, 2006	2.463	2.533	2.427	2.500	1,624,824	+0.05(+1.94%)
Jan 25, 2006	2.397	2.457	2.380	2.452	953,763	+0.05(+2.02%)
Jan 24, 2006	2.404	2.433	2.332	2.404	3,169,652	+0.09(+4.11%)
Jan 23, 2006	2.275	2.317	2.240	2.309	1,456,616	+0.05(+2.37%)
Jan 20, 2006	2.356	2.360	2.228	2.255	861,420	-0.08(-3.55%)
Jan 19, 2006	2.291	2.371	2.285	2.338	775,472	+0.07(+2.98%)
Jan 18, 2006	2.236	2.290	2.234	2.271	558,388	-0.01(-0.26%)
Jan 17, 2006	2.344	2.344	2.198	2.277	620,899	+1.13(+97.73%)
Jan 13, 2006	1.164	1.172	1.144	1.151	943,919	-0.01(-0.51%)
Jan 12, 2006	1.185	1.195	1.156	1.157	969,682	-0.03(-2.77%)
Jan 11, 2006	1.174	1.190	1.142	1.190	1,297,394	+0.03(+2.93%)
Jan 10, 2006	1.215	1.215	1.143	1.156	2,891,734	-0.05(-4.01%)
Jan 09, 2006	1.194	1.239	1.194	1.205	3,355,395	+0.02(+1.50%)
Jan 06, 2006	1.151	1.187	1.151	1.187	2,571,427	+0.04(+3.09%)
Jan 05, 2006	1.134	1.166	1.121	1.151	4,576,361	+0.02(+2.05%)
Jan 04, 2006	1.121	1.160	1.119	1.128	3,040,320	+0.00(+0.34%)
Jan 03, 2006	1.039	1.131	1.035	1.124	5,779,988	+0.10(+9.44%)
Dec 30, 2005	1.039	1.039	1.012	1.027	621,573	-0.00(-0.46%)
Dec 29, 2005	1.039	1.042	1.030	1.032	532,861	-0.00(-0.23%)
Dec 28, 2005	1.043	1.044	1.032	1.034	705,989	-0.00(-0.09%)
Dec 27, 2005	1.046	1.048	1.034	1.035	760,749	-0.00(-0.23%)
Dec 23, 2005	1.025	1.046	1.025	1.038	495,767	+0.01(+0.75%)
Dec 22, 2005	1.029	1.035	1.010	1.030	1,089,473	+0.01(+1.14%)
Dec 21, 2005	1.027	1.033	1.010	1.018	723,445	-0.01(-0.58%)
Dec 20, 2005	1.018	1.034	1.012	1.024	806,723	+0.01(+1.20%)
Dec 19, 2005	1.030	1.030	1.009	1.012	778,989	-0.02(-1.50%)
Dec 16, 2005	1.002	1.033	1.002	1.028	2,090,006	+0.03(+3.37%)
Dec 15, 2005	1.009	1.010	0.9766	0.9941	1,424,523	-0.02(-2.19%)
Dec 14, 2005	0.9997	1.021	0.9823	1.016	1,553,901	-0.02(-1.58%)
Dec 13, 2005	1.038	1.039	1.015	1.033	700,622	+0.00(+0.00%)
Dec 12, 2005	1.051	1.051	1.024	1.033	994,307	-0.01(-1.19%)
Dec 09, 2005	1.057	1.058	1.041	1.045	1,146,786	-0.00(-0.45%)
Dec 08, 2005	1.032	1.057	1.032	1.050	1,033,238	+0.01(+1.26%)
Dec 07, 2005	1.053	1.053	1.028	1.037	794,996	-0.00(-0.11%)
Dec 06, 2005	1.026	1.052	1.015	1.038	1,106,608	+0.02(+2.25%)
Dec 05, 2005	0.9971	1.018	0.9861	1.015	947,634	+0.00(+0.41%)
Dec 02, 2005	1.000	1.015	0.9775	1.011	735,349	+0.01(+1.49%)
Dec 01, 2005	0.9807	1.000	0.9695	0.9962	1,559,756	+0.03(+3.01%)
Nov 30, 2005	0.9594	0.9799	0.9534	0.9671	2,252,881	+0.00(+0.09%)
Nov 29, 2005	0.9888	0.9988	0.9570	0.9662	893,127	-0.02(-1.90%)
Nov 28, 2005	0.9677	0.9911	0.9677	0.9849	4,417,901	-0.00(-0.27%)
Nov 25, 2005	0.9983	1.001	0.9876	0.9876	487,233	-0.01(-0.72%)
Nov 23, 2005	0.9879	1.000	0.9834	0.9947	1,485,332	+0.01(+0.54%)
Nov 22, 2005	0.9653	0.9994	0.9653	0.9894	4,258,607	-0.04(-4.17%)
Nov 21, 2005	0.9941	1.035	0.9511	1.032	1,738,048	+0.04(+3.76%)
Nov 18, 2005	0.9825	0.9991	0.9781	0.9950	1,288,177	+0.02(+1.76%)
Nov 17, 2005	0.9641	0.9807	0.9532	0.9778	804,474	+0.02(+1.79%)
Nov 16, 2005	0.9621	0.9638	0.9273	0.9606	1,255,144	+0.01(+0.56%)
Nov 15, 2005	0.9816	0.9858	0.9488	0.9552	1,377,268	-0.03(-2.63%)
Nov 14, 2005	1.006	1.006	0.9724	0.9810	1,741,586	-0.00(-0.33%)
Nov 11, 2005	0.9879	1.013	0.9715	0.9843	1,201,892	-0.01(-1.16%)
Nov 10, 2005	0.9718	0.9986	0.9615	0.9959	2,025,624	+0.03(+2.91%)
Nov 09, 2005	0.9407	0.9718	0.9362	0.9677	1,730,693	+0.03(+2.87%)
Nov 08, 2005	0.9526	0.9532	0.9356	0.9407	1,486,806	-0.01(-1.03%)
Nov 07, 2005	0.9167	0.9526	0.8813	0.9505	759,233	+0.04(+4.50%)
Nov 04, 2005	0.9036	0.9095	0.8754	0.9095	626,140	+0.01(+0.59%)
Nov 03, 2005	0.9095	0.9410	0.8991	0.9042	1,058,385	+0.00(+0.07%)
Nov 02, 2005	0.8849	0.9128	0.8825	0.9036	1,011,460	+0.02(+1.94%)
Nov 01, 2005	0.8991	0.8991	0.8766	0.8864	1,093,171	-0.01(-1.42%)
Oct 31, 2005	0.8531	0.9066	0.8531	0.8991	2,521,039	+0.05(+5.65%)
Oct 28, 2005	0.8386	0.8796	0.8309	0.8511	2,121,026	+0.01(+1.27%)
Oct 27, 2005	0.8849	0.8849	0.8368	0.8404	1,765,082	-0.04(-4.81%)
Oct 26, 2005	0.8831	0.8923	0.8739	0.8828	968,974	+0.00(+0.44%)
Oct 25, 2005	0.8781	0.8938	0.8653	0.8790	1,041,342	+0.00(+0.41%)
Oct 24, 2005	0.8615	0.8778	0.8606	0.8754	1,111,587	+0.02(+1.94%)
Oct 21, 2005	0.8612	0.8653	0.8523	0.8588	921,097	-0.00(-0.03%)
Oct 20, 2005	0.8493	0.8712	0.8493	0.8591	2,583,819	+0.01(+0.91%)
Oct 19, 2005	0.8517	0.8591	0.8404	0.8514	2,384,997	-0.00(-0.52%)
Oct 18, 2005	0.8573	0.8641	0.8511	0.8558	1,186,390	-0.01(-0.83%)
Oct 17, 2005	0.8629	0.8766	0.8561	0.8629	991,519	-0.01(-0.68%)
Oct 14, 2005	0.8712	0.8781	0.8558	0.8689	654,219	+0.00(+0.24%)
Oct 13, 2005	0.8701	0.8843	0.8606	0.8668	2,324,330	+0.00(+0.14%)
Oct 12, 2005	0.8615	0.8724	0.8531	0.8656	3,841,382	+0.00(+0.24%)
Oct 11, 2005	0.8873	0.8873	0.8460	0.8635	4,951,984	-0.02(-2.38%)
Oct 10, 2005	0.9054	0.9054	0.8724	0.8846	1,877,737	-0.02(-2.26%)
Oct 07, 2005	0.8766	0.9051	0.8724	0.9051	974,391	+0.04(+4.27%)
Oct 06, 2005	0.8804	0.8971	0.8582	0.8680	1,203,737	-0.01(-0.71%)
Oct 05, 2005	0.9036	0.9036	0.8736	0.8742	1,368,498	-0.02(-2.71%)
Oct 04, 2005	0.8929	0.9027	0.8885	0.8985	1,254,251	+0.01(+0.77%)
Oct 03, 2005	0.8947	0.9122	0.8902	0.8917	1,362,854	-0.00(-0.50%)
Sep 30, 2005	0.9077	0.9086	0.8932	0.8962	3,585,044	-0.01(-1.53%)
Sep 29, 2005	0.8902	0.9178	0.8902	0.9101	10,142,682	+0.05(+5.21%)
Sep 28, 2005	0.8606	0.8686	0.8487	0.8650	1,397,816	+0.01(+0.66%)
Sep 27, 2005	0.8309	0.8662	0.8279	0.8594	1,224,478	+0.03(+3.13%)
Sep 26, 2005	0.8395	0.8395	0.8264	0.8333	865,864	-0.00(-0.25%)
Sep 23, 2005	0.8353	0.8481	0.8169	0.8353	384,663	+0.01(+0.79%)
Sep 22, 2005	0.8288	0.8309	0.7941	0.8288	574,800	+0.02(+1.97%)
Sep 21, 2005	0.8285	0.8309	0.7810	0.8128	1,765,756	-0.02(-2.70%)
Sep 20, 2005	0.8683	0.8683	0.8187	0.8353	1,141,461	-0.03(-3.79%)
Sep 19, 2005	0.8754	0.8754	0.8517	0.8683	659,754	-0.01(-1.08%)
Sep 16, 2005	0.8615	0.8799	0.8510	0.8778	1,083,676	+0.02(+2.71%)
Sep 15, 2005	0.8742	0.8885	0.8531	0.8546	1,066,288	-0.02(-2.21%)
Sep 14, 2005	0.8959	0.8991	0.8724	0.8739	640,276	-0.02(-2.19%)
Sep 13, 2005	0.8950	0.9021	0.8861	0.8935	526,897	-0.01(-0.76%)
Sep 12, 2005	0.8870	0.9045	0.8816	0.9003	1,167,460	+0.01(+1.54%)
Sep 09, 2005	0.8858	0.8944	0.8807	0.8867	1,288,127	-0.00(-0.47%)
Sep 08, 2005	0.8843	0.8941	0.8701	0.8908	698,390	-0.00(-0.27%)
Sep 07, 2005	0.8552	0.8959	0.8552	0.8932	1,434,514	+0.03(+3.94%)
Sep 06, 2005	0.8291	0.8650	0.8291	0.8594	1,358,658	+0.03(+3.21%)
Sep 02, 2005	0.8822	0.8825	0.8095	0.8327	3,111,416	-0.06(-6.47%)

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

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services

The Ridgway Record