Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	2.518	2.518	2.446	2.449	1,414,682	-0.05(-2.07%)
Aug 30, 2006	2.488	2.515	2.449	2.501	1,156,877	+0.02(+0.86%)
Aug 29, 2006	2.439	2.487	2.391	2.480	803,179	+0.06(+2.29%)
Aug 28, 2006	2.399	2.434	2.373	2.424	630,645	+0.04(+1.58%)
Aug 25, 2006	2.372	2.390	2.351	2.386	597,661	-0.00(-0.05%)
Aug 24, 2006	2.394	2.425	2.330	2.388	651,581	+0.01(+0.50%)
Aug 23, 2006	2.514	2.522	2.368	2.376	915,564	-0.13(-5.31%)
Aug 22, 2006	2.476	2.514	2.463	2.509	842,125	+0.03(+1.33%)
Aug 21, 2006	2.485	2.495	2.438	2.476	822,194	-0.03(-1.18%)
Aug 18, 2006	2.517	2.517	2.447	2.506	413,448	+0.00(+0.05%)
Aug 17, 2006	2.511	2.553	2.465	2.504	433,188	-0.02(-0.89%)
Aug 16, 2006	2.478	2.539	2.456	2.527	771,391	+0.07(+2.83%)
Aug 15, 2006	2.397	2.478	2.388	2.457	1,211,221	+0.09(+3.78%)
Aug 14, 2006	2.396	2.450	2.358	2.368	718,209	-0.02(-0.74%)
Aug 11, 2006	2.465	2.485	2.348	2.385	960,332	-0.09(-3.67%)
Aug 10, 2006	2.346	2.506	2.303	2.476	1,856,615	+0.13(+5.58%)
Aug 09, 2006	2.417	2.417	2.324	2.345	1,591,033	-0.05(-2.07%)
Aug 08, 2006	2.552	2.562	2.383	2.395	1,034,526	-0.14(-5.53%)
Aug 07, 2006	2.569	2.570	2.477	2.535	1,174,068	-0.06(-2.49%)
Aug 04, 2006	2.649	2.705	2.539	2.600	1,240,409	-0.02(-0.81%)
Aug 03, 2006	2.474	2.643	2.427	2.621	1,336,603	+0.12(+4.96%)
Aug 02, 2006	2.614	2.638	2.482	2.497	1,102,555	-0.09(-3.55%)
Aug 01, 2006	2.612	2.669	2.536	2.589	986,141	-0.05(-1.96%)
Jul 31, 2006	2.594	2.653	2.549	2.641	1,910,174	+0.03(+0.99%)
Jul 28, 2006	2.653	2.672	2.498	2.615	1,656,224	-0.03(-1.29%)
Jul 27, 2006	2.592	2.699	2.493	2.649	2,700,101	+0.18(+7.41%)
Jul 26, 2006	2.511	2.522	2.404	2.467	1,113,080	-0.07(-2.74%)
Jul 25, 2006	2.594	2.629	2.501	2.536	1,561,441	-0.06(-2.27%)
Jul 24, 2006	2.451	2.615	2.437	2.595	1,674,217	+0.14(+5.87%)
Jul 21, 2006	2.396	2.483	2.337	2.451	721,203	+0.04(+1.81%)
Jul 20, 2006	2.556	2.594	2.402	2.408	1,258,622	-0.13(-5.20%)
Jul 19, 2006	2.431	2.577	2.414	2.540	1,316,884	+0.11(+4.46%)
Jul 18, 2006	2.382	2.450	2.350	2.431	1,026,808	+0.06(+2.59%)
Jul 17, 2006	2.305	2.428	2.299	2.370	1,569,236	-0.02(-0.64%)
Jul 14, 2006	2.408	2.415	2.379	2.385	1,656,122	-0.03(-1.32%)
Jul 13, 2006	2.437	2.437	2.331	2.417	1,723,629	-0.03(-1.25%)
Jul 12, 2006	2.461	2.485	2.443	2.448	1,751,002	-0.03(-1.10%)
Jul 11, 2006	2.294	2.485	2.280	2.475	2,466,557	+0.19(+8.20%)
Jul 10, 2006	2.181	2.299	2.144	2.287	2,331,807	+0.11(+4.92%)
Jul 07, 2006	2.238	2.238	2.165	2.180	647,883	-0.07(-3.09%)
Jul 06, 2006	2.213	2.269	2.204	2.250	1,526,422	+0.04(+1.65%)
Jul 05, 2006	2.298	2.313	2.198	2.213	683,525	-0.11(-4.67%)
Jul 03, 2006	2.228	2.323	2.228	2.322	680,222	+0.08(+3.63%)
Jun 30, 2006	2.261	2.277	2.200	2.240	5,043,295	-0.00(-0.16%)
Jun 29, 2006	2.145	2.266	2.138	2.244	2,468,470	+0.13(+6.37%)
Jun 28, 2006	2.134	2.145	2.103	2.109	1,874,307	-0.01(-0.50%)
Jun 27, 2006	2.185	2.208	2.111	2.120	2,149,655	-0.07(-3.23%)
Jun 26, 2006	2.227	2.245	2.167	2.191	829,466	-0.02(-0.91%)
Jun 23, 2006	2.221	2.243	2.191	2.211	1,027,881	-0.02(-1.11%)
Jun 22, 2006	2.240	2.240	2.207	2.236	1,879,137	-0.00(-0.05%)
Jun 21, 2006	2.223	2.264	2.223	2.237	1,294,108	+0.01(+0.48%)
Jun 20, 2006	2.289	2.289	2.225	2.226	1,377,415	-0.05(-2.23%)
Jun 19, 2006	2.359	2.371	2.265	2.277	1,588,535	-0.08(-3.50%)
Jun 16, 2006	2.377	2.388	2.353	2.359	2,785,490	-0.02(-0.74%)
Jun 15, 2006	2.371	2.394	2.350	2.377	2,020,426	+0.02(+0.90%)
Jun 14, 2006	2.376	2.388	2.323	2.356	1,444,044	-0.03(-1.09%)
Jun 13, 2006	2.405	2.409	2.344	2.382	2,804,276	-0.04(-1.46%)
Jun 12, 2006	2.417	2.423	2.399	2.417	1,384,594	-0.00(-0.15%)
Jun 09, 2006	2.419	2.431	2.396	2.421	1,209,189	+0.00(+0.10%)
Jun 08, 2006	2.417	2.434	2.356	2.418	1,610,518	+0.00(+0.00%)
Jun 07, 2006	2.372	2.438	2.358	2.418	1,579,205	+0.04(+1.79%)
Jun 06, 2006	2.349	2.386	2.330	2.376	1,746,927	+0.03(+1.15%)
Jun 05, 2006	2.362	2.394	2.339	2.349	1,463,898	-0.03(-1.39%)
Jun 02, 2006	2.358	2.389	2.333	2.382	1,459,217	+0.07(+2.85%)
Jun 01, 2006	2.306	2.330	2.270	2.316	1,330,582	+0.01(+0.46%)
May 31, 2006	2.343	2.373	2.278	2.305	3,071,453	-0.03(-1.11%)
May 30, 2006	2.402	2.406	2.326	2.331	1,328,597	-0.07(-3.09%)
May 26, 2006	2.463	2.464	2.365	2.405	981,370	-0.03(-1.31%)
May 25, 2006	2.476	2.506	2.397	2.437	1,134,232	-0.01(-0.34%)
May 24, 2006	2.450	2.491	2.382	2.445	1,228,484	-0.02(-0.67%)
May 23, 2006	2.575	2.634	2.448	2.462	1,588,687	-0.10(-3.73%)
May 22, 2006	2.646	2.671	2.481	2.557	2,119,050	-0.08(-2.91%)
May 19, 2006	2.619	2.700	2.586	2.634	3,195,419	+0.03(+1.09%)
May 18, 2006	2.612	2.680	2.596	2.606	2,852,620	+0.01(+0.45%)
May 17, 2006	2.625	2.652	2.594	2.594	1,685,620	-0.06(-2.18%)
May 16, 2006	2.653	2.700	2.621	2.652	1,742,202	+0.02(+0.58%)
May 15, 2006	2.593	2.664	2.582	2.636	1,739,026	+0.02(+0.72%)
May 12, 2006	2.593	2.627	2.588	2.618	1,174,679	+0.01(+0.45%)
May 11, 2006	2.661	2.661	2.572	2.606	1,828,342	-0.05(-1.78%)
May 10, 2006	2.674	2.694	2.635	2.653	1,452,631	-0.04(-1.32%)
May 09, 2006	2.735	2.735	2.614	2.688	966,736	-0.04(-1.38%)
May 08, 2006	2.706	2.741	2.687	2.726	1,325,073	+0.02(+0.78%)
May 05, 2006	2.727	2.759	2.688	2.705	1,574,515	-0.01(-0.30%)
May 04, 2006	2.518	2.787	2.508	2.713	2,738,526	+0.19(+7.42%)
May 03, 2006	2.455	2.536	2.424	2.526	977,354	+0.06(+2.44%)
May 02, 2006	2.536	2.536	2.409	2.465	1,458,543	-0.06(-2.24%)
May 01, 2006	2.473	2.593	2.473	2.522	2,383,267	+0.04(+1.66%)
Apr 28, 2006	2.518	2.541	2.456	2.481	3,313,627	+0.08(+3.24%)
Apr 27, 2006	2.452	2.561	2.384	2.403	1,545,437	-0.08(-3.41%)
Apr 26, 2006	2.465	2.497	2.403	2.488	888,793	+0.01(+0.48%)
Apr 25, 2006	2.488	2.513	2.441	2.476	639,923	-0.02(-0.76%)
Apr 24, 2006	2.522	2.534	2.438	2.495	889,590	-0.04(-1.76%)
Apr 21, 2006	2.574	2.615	2.523	2.540	930,741	-0.04(-1.51%)
Apr 20, 2006	2.618	2.636	2.535	2.579	657,560	-0.03(-1.04%)
Apr 19, 2006	2.542	2.607	2.509	2.606	1,112,321	+0.07(+2.84%)
Apr 18, 2006	2.370	2.534	2.343	2.534	1,062,044	+0.16(+6.92%)
Apr 17, 2006	2.355	2.381	2.345	2.370	1,039,946	+0.01(+0.35%)
Apr 13, 2006	2.369	2.412	2.346	2.362	538,182	-0.01(-0.35%)
Apr 12, 2006	2.366	2.370	2.324	2.370	793,799	+0.00(+0.15%)
Apr 11, 2006	2.370	2.401	2.345	2.366	878,115	-0.02(-0.64%)
Apr 10, 2006	2.349	2.416	2.310	2.382	1,001,810	+0.02(+1.05%)
Apr 07, 2006	2.389	2.411	2.349	2.357	666,050	-0.03(-1.19%)
Apr 06, 2006	2.430	2.430	2.361	2.385	746,062	-0.03(-1.32%)
Apr 05, 2006	2.379	2.424	2.364	2.417	465,065	+0.04(+1.54%)
Apr 04, 2006	2.371	2.417	2.356	2.381	696,396	+0.01(+0.45%)
Apr 03, 2006	2.468	2.476	2.358	2.370	1,199,012	-0.08(-3.41%)
Mar 31, 2006	2.368	2.467	2.358	2.454	1,275,051	+0.09(+3.69%)
Mar 30, 2006	2.379	2.409	2.355	2.366	870,032	-0.02(-1.04%)
Mar 29, 2006	2.382	2.419	2.324	2.391	1,339,101	+0.01(+0.60%)
Mar 28, 2006	2.443	2.463	2.372	2.377	493,350	-0.06(-2.56%)
Mar 27, 2006	2.408	2.458	2.373	2.439	933,150	+0.02(+0.98%)
Mar 24, 2006	2.397	2.439	2.377	2.416	1,481,391	+0.01(+0.39%)
Mar 23, 2006	2.389	2.406	2.371	2.406	1,019,871	+0.02(+0.79%)
Mar 22, 2006	2.425	2.447	2.370	2.388	1,232,750	-0.05(-2.17%)
Mar 21, 2006	2.517	2.517	2.414	2.441	2,016,359	-0.07(-2.82%)
Mar 20, 2006	2.485	2.514	2.482	2.511	827,045	+0.01(+0.33%)
Mar 17, 2006	2.577	2.577	2.422	2.503	2,555,483	-0.06(-2.39%)
Mar 16, 2006	2.612	2.612	2.549	2.564	811,274	-0.02(-0.73%)
Mar 15, 2006	2.608	2.623	2.570	2.583	1,703,859	-0.03(-0.99%)
Mar 14, 2006	2.543	2.628	2.540	2.609	1,317,317	+0.07(+2.74%)
Mar 13, 2006	2.539	2.588	2.510	2.540	1,433,192	+0.02(+0.80%)
Mar 10, 2006	2.473	2.521	2.435	2.520	850,241	+0.03(+1.04%)
Mar 09, 2006	2.478	2.514	2.455	2.494	936,199	+0.01(+0.24%)
Mar 08, 2006	2.476	2.509	2.417	2.488	975,030	-0.01(-0.33%)
Mar 07, 2006	2.475	2.512	2.425	2.496	1,296,042	+0.04(+1.68%)
Mar 06, 2006	2.386	2.476	2.370	2.455	2,110,679	+0.07(+3.02%)
Mar 03, 2006	2.500	2.528	2.198	2.383	5,994,387	-0.27(-10.18%)
Mar 02, 2006	2.712	2.713	2.575	2.653	2,427,726	+0.08(+3.16%)
Mar 01, 2006	2.619	2.619	2.493	2.572	1,850,131	-0.02(-0.95%)
Feb 28, 2006	2.618	2.633	2.589	2.596	1,131,959	-0.02(-0.81%)
Feb 27, 2006	2.590	2.639	2.534	2.618	1,085,295	+0.04(+1.56%)
Feb 24, 2006	2.570	2.577	2.517	2.577	956,049	+0.02(+0.60%)
Feb 23, 2006	2.555	2.583	2.521	2.562	669,582	-0.00(-0.18%)
Feb 22, 2006	2.555	2.594	2.523	2.567	1,212,955	+0.01(+0.37%)
Feb 21, 2006	2.570	2.588	2.534	2.557	808,098	-0.00(-0.09%)
Feb 17, 2006	2.536	2.574	2.507	2.560	688,665	+0.03(+1.31%)
Feb 16, 2006	2.469	2.529	2.467	2.527	1,143,273	+0.06(+2.54%)
Feb 15, 2006	2.481	2.504	2.429	2.464	1,298,442	-0.00(-0.10%)
Feb 14, 2006	2.447	2.500	2.404	2.467	1,324,738	+0.03(+1.26%)
Feb 13, 2006	2.436	2.476	2.417	2.436	665,973	-0.00(-0.05%)
Feb 10, 2006	2.435	2.439	2.369	2.437	1,427,429	+0.01(+0.34%)
Feb 09, 2006	2.455	2.515	2.417	2.429	974,165	-0.01(-0.48%)
Feb 08, 2006	2.414	2.458	2.411	2.441	939,986	-0.00(-0.05%)
Feb 07, 2006	2.510	2.534	2.372	2.442	3,639,757	-0.06(-2.54%)
Feb 06, 2006	2.510	2.548	2.476	2.506	1,139,232	-0.01(-0.23%)
Feb 03, 2006	2.524	2.524	2.476	2.511	1,135,089	-0.02(-0.84%)
Feb 02, 2006	2.552	2.597	2.478	2.533	2,161,931	-0.07(-2.59%)
Feb 01, 2006	2.649	2.649	2.535	2.600	2,423,544	-0.05(-1.96%)
Jan 31, 2006	2.673	2.721	2.613	2.652	4,044,605	-0.01(-0.44%)
Jan 30, 2006	2.594	2.682	2.557	2.664	17,838,548	+0.08(+3.15%)
Jan 27, 2006	2.483	2.594	2.477	2.582	2,018,115	+0.10(+3.99%)
Jan 26, 2006	2.447	2.516	2.411	2.483	1,635,733	+0.05(+1.94%)
Jan 25, 2006	2.381	2.441	2.364	2.436	960,167	+0.05(+2.02%)
Jan 24, 2006	2.388	2.417	2.317	2.388	3,190,933	+0.09(+4.11%)
Jan 23, 2006	2.260	2.302	2.225	2.293	1,466,396	+0.05(+2.37%)
Jan 20, 2006	2.340	2.344	2.213	2.240	867,204	-0.08(-3.55%)
Jan 19, 2006	2.276	2.355	2.270	2.323	780,678	+0.07(+2.98%)
Jan 18, 2006	2.221	2.274	2.219	2.256	562,137	-0.01(-0.26%)
Jan 17, 2006	2.329	2.329	2.184	2.261	625,068	+1.12(+97.73%)
Jan 13, 2006	1.156	1.164	1.136	1.144	950,257	-0.01(-0.51%)
Jan 12, 2006	1.177	1.187	1.148	1.150	976,192	-0.03(-2.77%)
Jan 11, 2006	1.166	1.182	1.135	1.182	1,306,105	+0.03(+2.93%)
Jan 10, 2006	1.206	1.206	1.136	1.149	2,911,149	-0.05(-4.02%)
Jan 09, 2006	1.186	1.231	1.186	1.197	3,377,923	+0.02(+1.50%)
Jan 06, 2006	1.144	1.179	1.144	1.179	2,588,691	+0.04(+3.09%)
Jan 05, 2006	1.126	1.158	1.113	1.144	4,607,087	+0.02(+2.05%)
Jan 04, 2006	1.114	1.153	1.111	1.121	3,060,733	+0.00(+0.34%)
Jan 03, 2006	1.032	1.123	1.028	1.117	5,818,795	+0.10(+9.44%)
Dec 30, 2005	1.032	1.032	1.006	1.020	625,747	-0.00(-0.46%)
Dec 29, 2005	1.032	1.035	1.023	1.025	536,439	-0.00(-0.23%)
Dec 28, 2005	1.036	1.037	1.025	1.028	710,729	-0.00(-0.09%)
Dec 27, 2005	1.039	1.041	1.027	1.028	765,857	-0.00(-0.23%)
Dec 23, 2005	1.018	1.039	1.018	1.031	499,096	+0.01(+0.75%)
Dec 22, 2005	1.022	1.028	1.004	1.023	1,096,787	+0.01(+1.14%)
Dec 21, 2005	1.020	1.026	1.004	1.012	728,302	-0.01(-0.58%)
Dec 20, 2005	1.011	1.027	1.005	1.018	812,139	+0.01(+1.20%)
Dec 19, 2005	1.023	1.023	1.002	1.005	784,219	-0.02(-1.50%)
Dec 16, 2005	0.9948	1.026	0.9948	1.021	2,104,038	+0.03(+3.37%)
Dec 15, 2005	1.002	1.003	0.9701	0.9875	1,434,087	-0.02(-2.19%)
Dec 14, 2005	0.9931	1.014	0.9758	1.010	1,564,334	-0.02(-1.58%)
Dec 13, 2005	1.031	1.032	1.008	1.026	705,326	+0.00(+0.00%)
Dec 12, 2005	1.044	1.044	1.018	1.026	1,000,983	-0.01(-1.19%)
Dec 09, 2005	1.050	1.051	1.034	1.038	1,154,485	-0.00(-0.45%)
Dec 08, 2005	1.025	1.050	1.025	1.043	1,040,175	+0.01(+1.26%)
Dec 07, 2005	1.046	1.046	1.021	1.030	800,333	-0.00(-0.11%)
Dec 06, 2005	1.020	1.045	1.008	1.031	1,114,038	+0.02(+2.25%)
Dec 05, 2005	0.9904	1.011	0.9795	1.008	953,997	+0.00(+0.41%)
Dec 02, 2005	0.9937	1.008	0.9710	1.004	740,286	+0.01(+1.49%)
Dec 01, 2005	0.9742	0.9934	0.9630	0.9895	1,570,228	+0.03(+3.01%)
Nov 30, 2005	0.9530	0.9733	0.9471	0.9606	2,268,007	+0.00(+0.09%)
Nov 29, 2005	0.9822	0.9922	0.9506	0.9598	899,123	-0.02(-1.90%)
Nov 28, 2005	0.9612	0.9845	0.9612	0.9783	4,447,563	-0.00(-0.27%)
Nov 25, 2005	0.9916	0.9945	0.9810	0.9810	490,505	-0.01(-0.72%)
Nov 23, 2005	0.9813	0.9934	0.9769	0.9881	1,495,305	+0.01(+0.54%)
Nov 22, 2005	0.9589	0.9928	0.9589	0.9828	4,287,199	-0.04(-4.17%)
Nov 21, 2005	0.9875	1.028	0.9447	1.026	1,749,717	+0.04(+3.76%)
Nov 18, 2005	0.9760	0.9925	0.9716	0.9884	1,296,826	+0.02(+1.76%)
Nov 17, 2005	0.9577	0.9742	0.9468	0.9713	809,875	+0.02(+1.79%)
Nov 16, 2005	0.9556	0.9574	0.9211	0.9542	1,263,571	+0.01(+0.56%)
Nov 15, 2005	0.9751	0.9792	0.9425	0.9489	1,386,515	-0.03(-2.63%)
Nov 14, 2005	0.9990	0.9990	0.9660	0.9745	1,753,279	-0.00(-0.33%)
Nov 11, 2005	0.9813	1.007	0.9651	0.9777	1,209,961	-0.01(-1.16%)
Nov 10, 2005	0.9654	0.9919	0.9550	0.9892	2,039,225	+0.03(+2.91%)
Nov 09, 2005	0.9344	0.9654	0.9300	0.9612	1,742,313	+0.03(+2.87%)
Nov 08, 2005	0.9462	0.9468	0.9294	0.9344	1,496,789	-0.01(-1.03%)
Nov 07, 2005	0.9105	0.9462	0.8755	0.9441	764,330	+0.04(+4.50%)
Nov 04, 2005	0.8976	0.9035	0.8696	0.9035	630,344	+0.01(+0.59%)
Nov 03, 2005	0.9035	0.9347	0.8931	0.8982	1,065,491	+0.00(+0.07%)
Nov 02, 2005	0.8790	0.9067	0.8766	0.8976	1,018,251	+0.02(+1.94%)
Nov 01, 2005	0.8931	0.8931	0.8707	0.8805	1,100,511	-0.01(-1.42%)
Oct 31, 2005	0.8475	0.9005	0.8475	0.8931	2,537,965	+0.05(+5.65%)
Oct 28, 2005	0.8330	0.8737	0.8253	0.8454	2,135,266	+0.01(+1.27%)
Oct 27, 2005	0.8790	0.8790	0.8312	0.8348	1,776,933	-0.04(-4.81%)
Oct 26, 2005	0.8772	0.8864	0.8681	0.8769	975,480	+0.00(+0.44%)
Oct 25, 2005	0.8722	0.8878	0.8595	0.8731	1,048,334	+0.00(+0.41%)
Oct 24, 2005	0.8557	0.8719	0.8548	0.8696	1,119,051	+0.02(+1.93%)
Oct 21, 2005	0.8554	0.8595	0.8466	0.8531	927,281	-0.00(-0.03%)
Oct 20, 2005	0.8436	0.8654	0.8436	0.8534	2,601,167	+0.01(+0.91%)
Oct 19, 2005	0.8460	0.8534	0.8348	0.8457	2,401,010	-0.00(-0.52%)
Oct 18, 2005	0.8516	0.8584	0.8454	0.8501	1,194,356	-0.01(-0.83%)
Oct 17, 2005	0.8572	0.8707	0.8504	0.8572	998,176	-0.01(-0.68%)
Oct 14, 2005	0.8654	0.8722	0.8501	0.8631	658,612	+0.00(+0.24%)
Oct 13, 2005	0.8643	0.8784	0.8548	0.8610	2,339,936	+0.00(+0.14%)
Oct 12, 2005	0.8557	0.8666	0.8475	0.8598	3,867,173	+0.00(+0.24%)
Oct 11, 2005	0.8814	0.8814	0.8404	0.8578	4,985,232	-0.02(-2.38%)
Oct 10, 2005	0.8993	0.8993	0.8666	0.8787	1,890,345	-0.02(-2.26%)
Oct 07, 2005	0.8707	0.8990	0.8666	0.8990	980,933	+0.04(+4.27%)
Oct 06, 2005	0.8746	0.8911	0.8525	0.8622	1,211,819	-0.01(-0.71%)
Oct 05, 2005	0.8976	0.8976	0.8678	0.8684	1,377,687	-0.02(-2.71%)
Oct 04, 2005	0.8870	0.8967	0.8825	0.8926	1,262,672	+0.01(+0.77%)
Oct 03, 2005	0.8887	0.9061	0.8843	0.8858	1,372,004	-0.00(-0.50%)
Sep 30, 2005	0.9017	0.9025	0.8873	0.8902	3,609,114	-0.01(-1.53%)
Sep 29, 2005	0.8843	0.9117	0.8843	0.9041	10,210,781	+0.04(+5.21%)
Sep 28, 2005	0.8548	0.8628	0.8430	0.8592	1,407,201	+0.01(+0.66%)
Sep 27, 2005	0.8253	0.8604	0.8224	0.8536	1,232,699	+0.03(+3.13%)
Sep 26, 2005	0.8339	0.8339	0.8209	0.8277	871,678	-0.00(-0.25%)
Sep 23, 2005	0.8298	0.8424	0.8115	0.8298	387,245	+0.01(+0.79%)
Sep 22, 2005	0.8233	0.8253	0.7888	0.8233	578,659	+0.02(+1.97%)
Sep 21, 2005	0.8230	0.8253	0.7758	0.8074	1,777,612	-0.02(-2.70%)
Sep 20, 2005	0.8625	0.8625	0.8133	0.8298	1,149,125	-0.03(-3.79%)
Sep 19, 2005	0.8696	0.8696	0.8460	0.8625	664,184	-0.01(-1.08%)
Sep 16, 2005	0.8557	0.8740	0.8453	0.8719	1,090,952	+0.02(+2.71%)
Sep 15, 2005	0.8684	0.8825	0.8475	0.8489	1,073,447	-0.02(-2.21%)
Sep 14, 2005	0.8899	0.8931	0.8666	0.8681	644,575	-0.02(-2.19%)
Sep 13, 2005	0.8890	0.8961	0.8802	0.8875	530,434	-0.01(-0.76%)
Sep 12, 2005	0.8811	0.8985	0.8758	0.8943	1,175,298	+0.01(+1.54%)
Sep 09, 2005	0.8799	0.8884	0.8749	0.8808	1,296,775	-0.00(-0.47%)
Sep 08, 2005	0.8784	0.8881	0.8643	0.8849	703,079	-0.00(-0.27%)
Sep 07, 2005	0.8495	0.8899	0.8495	0.8873	1,444,146	+0.03(+3.94%)
Sep 06, 2005	0.8236	0.8592	0.8236	0.8536	1,367,780	+0.03(+3.21%)
Sep 02, 2005	0.8763	0.8766	0.8041	0.8271	3,132,306	-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