Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	8.950	8.980	8.835	8.881	299,049	-0.04(-0.41%)
Mar 30, 2006	8.950	8.983	8.901	8.917	245,256	+0.04(+0.41%)
Mar 29, 2006	8.907	8.996	8.864	8.881	504,189	+0.00(+0.00%)
Mar 28, 2006	8.917	8.950	8.864	8.881	353,753	-0.03(-0.30%)
Mar 27, 2006	8.950	8.966	8.884	8.907	164,720	-0.01(-0.15%)
Mar 24, 2006	8.983	8.999	8.864	8.920	316,068	-0.03(-0.33%)
Mar 23, 2006	8.884	8.960	8.802	8.950	350,714	+0.20(+2.26%)
Mar 22, 2006	8.710	8.759	8.651	8.753	190,552	+0.03(+0.34%)
Mar 21, 2006	8.802	8.864	8.674	8.723	345,243	-0.10(-1.12%)
Mar 20, 2006	8.789	8.864	8.720	8.822	175,357	+0.02(+0.22%)
Mar 17, 2006	8.861	8.917	8.723	8.802	400,251	-0.04(-0.48%)
Mar 16, 2006	8.802	8.868	8.753	8.845	212,130	+0.04(+0.41%)
Mar 15, 2006	8.736	8.868	8.720	8.808	291,755	+0.03(+0.30%)
Mar 14, 2006	8.726	8.818	8.641	8.782	118,829	+0.01(+0.11%)
Mar 13, 2006	8.818	8.861	8.753	8.772	116,398	-0.01(-0.15%)
Mar 10, 2006	8.818	8.868	8.720	8.785	195,719	-0.05(-0.56%)
Mar 09, 2006	8.772	8.884	8.769	8.835	157,122	+0.06(+0.71%)
Mar 08, 2006	8.667	8.851	8.660	8.772	275,952	+0.11(+1.21%)
Mar 07, 2006	8.769	8.815	8.651	8.667	145,269	-0.08(-0.94%)
Mar 06, 2006	8.456	8.828	8.456	8.749	133,417	+0.07(+0.83%)
Mar 03, 2006	8.802	8.881	8.677	8.677	214,257	-0.13(-1.49%)
Mar 02, 2006	8.983	8.989	8.739	8.808	196,934	-0.17(-1.91%)
Mar 01, 2006	8.644	9.009	8.644	8.980	315,460	+0.32(+3.72%)
Feb 28, 2006	8.720	8.753	8.637	8.657	191,768	-0.06(-0.72%)
Feb 27, 2006	8.720	8.802	8.661	8.720	230,669	+0.02(+0.23%)
Feb 24, 2006	8.799	8.818	8.680	8.700	170,798	-0.13(-1.49%)
Feb 23, 2006	8.861	8.868	8.785	8.832	200,581	+0.00(+0.04%)
Feb 22, 2006	8.868	8.907	8.828	8.828	264,099	-0.04(-0.45%)
Feb 21, 2006	8.897	8.963	8.808	8.868	251,335	+0.00(+0.04%)
Feb 17, 2006	8.910	8.917	8.812	8.864	264,403	-0.04(-0.48%)
Feb 16, 2006	8.753	8.917	8.743	8.907	381,409	+0.19(+2.23%)
Feb 15, 2006	8.720	8.785	8.604	8.713	196,023	+0.03(+0.38%)
Feb 14, 2006	8.572	8.828	8.572	8.680	430,035	+0.13(+1.46%)
Feb 13, 2006	8.397	8.604	8.391	8.555	441,280	+0.16(+1.96%)
Feb 10, 2006	8.229	8.489	8.229	8.391	365,302	+0.16(+1.96%)
Feb 09, 2006	8.308	8.414	8.216	8.229	234,923	-0.06(-0.75%)
Feb 08, 2006	8.289	8.348	8.213	8.292	409,065	+0.04(+0.44%)
Feb 07, 2006	8.312	8.423	8.229	8.256	169,278	-0.09(-1.03%)
Feb 06, 2006	8.243	8.391	8.223	8.341	433,986	+0.13(+1.60%)
Feb 03, 2006	8.269	8.295	8.160	8.210	511,787	-0.13(-1.50%)
Feb 02, 2006	8.588	8.621	8.226	8.335	487,778	-0.25(-2.95%)
Feb 01, 2006	8.654	8.654	8.562	8.588	203,013	-0.06(-0.65%)
Jan 31, 2006	8.644	8.660	8.585	8.644	265,619	+0.00(+0.00%)
Jan 30, 2006	8.654	8.660	8.591	8.644	228,845	+0.01(+0.15%)
Jan 27, 2006	8.634	8.687	8.591	8.631	131,289	-0.00(-0.04%)
Jan 26, 2006	8.746	8.746	8.591	8.634	401,467	-0.11(-1.28%)
Jan 25, 2006	8.627	8.746	8.614	8.746	206,660	+0.08(+0.87%)
Jan 24, 2006	8.664	8.753	8.562	8.670	164,720	+0.01(+0.08%)
Jan 23, 2006	8.598	8.753	8.555	8.664	213,042	+0.06(+0.73%)
Jan 20, 2006	8.759	8.759	8.588	8.601	333,695	-0.10(-1.17%)
Jan 19, 2006	8.743	8.785	8.627	8.703	284,157	-0.13(-1.45%)
Jan 18, 2006	8.749	8.947	8.749	8.832	404,506	+0.06(+0.71%)
Jan 17, 2006	8.917	9.022	8.595	8.769	547,953	-0.13(-1.48%)
Jan 13, 2006	8.966	8.980	8.782	8.901	225,806	+0.02(+0.19%)
Jan 12, 2006	9.016	9.134	8.874	8.884	403,595	-0.08(-0.92%)
Jan 11, 2006	9.032	9.039	8.772	8.966	328,224	-0.07(-0.73%)
Jan 10, 2006	8.841	9.062	8.818	9.032	159,553	+0.13(+1.40%)
Jan 09, 2006	8.739	8.930	8.739	8.907	121,868	+0.16(+1.81%)
Jan 06, 2006	8.769	8.795	8.604	8.749	462,857	+0.01(+0.11%)
Jan 05, 2006	8.739	8.802	8.664	8.739	195,719	+0.01(+0.15%)
Jan 04, 2006	8.670	8.726	8.598	8.726	213,953	+0.03(+0.38%)
Jan 03, 2006	8.581	8.700	8.440	8.693	324,881	+0.16(+1.93%)
Dec 30, 2005	8.391	8.578	8.345	8.529	206,660	+0.10(+1.17%)
Dec 29, 2005	8.456	8.489	8.414	8.430	158,642	-0.05(-0.58%)
Dec 28, 2005	8.489	8.499	8.341	8.479	140,103	-0.03(-0.39%)
Dec 27, 2005	8.703	8.722	8.423	8.512	184,474	-0.21(-2.38%)
Dec 23, 2005	8.621	8.720	8.604	8.720	86,614	+0.06(+0.68%)
Dec 22, 2005	8.555	8.660	8.493	8.660	309,382	+0.13(+1.58%)
Dec 21, 2005	8.654	8.654	8.470	8.525	236,747	-0.02(-0.27%)
Dec 20, 2005	8.341	8.572	8.321	8.549	412,408	+0.20(+2.40%)
Dec 19, 2005	8.302	8.391	8.259	8.348	281,726	+0.04(+0.51%)
Dec 16, 2005	8.414	8.414	8.144	8.305	663,439	-0.10(-1.17%)
Dec 15, 2005	8.604	8.604	8.361	8.404	328,832	-0.23(-2.63%)
Dec 14, 2005	8.720	8.736	8.572	8.631	411,496	-0.09(-1.02%)
Dec 13, 2005	8.723	8.769	8.670	8.720	208,483	-0.03(-0.34%)
Dec 12, 2005	8.802	8.808	8.654	8.749	143,750	-0.03(-0.34%)
Dec 09, 2005	8.769	8.851	8.749	8.779	314,244	+0.03(+0.30%)
Dec 08, 2005	8.802	8.832	8.720	8.753	246,776	-0.02(-0.26%)
Dec 07, 2005	8.864	8.897	8.733	8.776	210,003	-0.09(-1.00%)
Dec 06, 2005	8.920	8.943	8.841	8.864	130,074	-0.05(-0.52%)
Dec 05, 2005	8.901	8.920	8.835	8.910	138,887	-0.03(-0.37%)
Dec 02, 2005	8.907	8.996	8.753	8.943	342,812	+0.04(+0.41%)
Dec 01, 2005	8.878	8.907	8.825	8.907	357,704	+0.03(+0.33%)
Nov 30, 2005	8.907	8.917	8.825	8.878	126,427	-0.05(-0.55%)
Nov 29, 2005	8.960	8.980	8.907	8.927	115,486	-0.02(-0.26%)
Nov 28, 2005	9.049	9.049	8.937	8.950	148,309	-0.09(-1.02%)
Nov 25, 2005	8.963	9.049	8.904	9.042	45,890	+0.08(+0.84%)
Nov 23, 2005	8.980	9.012	8.881	8.966	169,278	-0.01(-0.15%)
Nov 22, 2005	8.966	9.016	8.894	8.980	233,708	+0.01(+0.15%)
Nov 21, 2005	8.934	9.045	8.901	8.966	151,652	-0.04(-0.44%)
Nov 18, 2005	9.082	9.082	8.966	9.006	172,318	-0.01(-0.11%)
Nov 17, 2005	9.032	9.075	8.960	9.016	142,230	+0.01(+0.15%)
Nov 16, 2005	9.246	9.246	8.835	9.003	332,175	-0.18(-1.94%)
Nov 15, 2005	8.983	9.213	8.891	9.180	259,236	+0.23(+2.57%)
Nov 14, 2005	9.180	9.180	8.884	8.950	193,895	-0.19(-2.12%)
Nov 11, 2005	9.052	9.210	8.950	9.144	272,001	-0.04(-0.39%)
Nov 10, 2005	8.861	9.243	8.759	9.180	332,175	+0.32(+3.60%)
Nov 09, 2005	8.736	8.910	8.608	8.861	470,151	+0.14(+1.58%)
Nov 08, 2005	8.275	8.802	8.275	8.723	635,479	+0.40(+4.78%)
Nov 07, 2005	8.555	8.555	8.078	8.325	1,893,067	-0.69(-7.66%)
Nov 04, 2005	9.045	9.114	8.884	9.016	180,219	-0.03(-0.33%)
Nov 03, 2005	9.029	9.091	8.950	9.045	169,582	+0.05(+0.55%)
Nov 02, 2005	8.753	8.996	8.654	8.996	220,336	+0.26(+2.98%)
Nov 01, 2005	8.680	8.838	8.562	8.736	262,275	+0.06(+0.72%)
Oct 31, 2005	8.720	8.861	8.657	8.674	291,147	-0.03(-0.34%)
Oct 28, 2005	8.845	8.848	8.683	8.703	332,479	-0.13(-1.49%)
Oct 27, 2005	9.042	9.045	8.835	8.835	113,055	-0.21(-2.29%)
Oct 26, 2005	9.128	9.128	8.983	9.042	285,981	-0.11(-1.15%)
Oct 25, 2005	9.049	9.151	8.884	9.147	252,246	-0.05(-0.54%)
Oct 24, 2005	9.180	9.236	9.121	9.197	511,179	+0.15(+1.64%)
Oct 21, 2005	8.838	9.114	8.838	9.049	324,577	+0.17(+1.97%)
Oct 20, 2005	9.124	9.164	8.812	8.874	305,735	-0.23(-2.57%)
Oct 19, 2005	9.029	9.124	8.924	9.108	584,118	+0.08(+0.87%)
Oct 18, 2005	9.210	9.233	8.993	9.029	537,924	-0.17(-1.89%)
Oct 17, 2005	9.164	9.246	9.108	9.203	433,986	+0.03(+0.29%)
Oct 14, 2005	8.999	9.200	8.937	9.177	382,625	+0.26(+2.92%)
Oct 13, 2005	9.029	9.059	8.805	8.917	384,752	-0.11(-1.24%)
Oct 12, 2005	9.180	9.272	8.943	9.029	409,065	-0.19(-2.04%)
Oct 11, 2005	9.473	9.519	9.213	9.216	388,095	-0.26(-2.71%)
Oct 10, 2005	9.572	9.657	9.420	9.473	814,787	-0.13(-1.37%)
Oct 07, 2005	9.503	9.680	9.476	9.605	201,189	+0.10(+1.07%)
Oct 06, 2005	9.493	9.575	9.411	9.503	453,132	+0.01(+0.10%)
Oct 05, 2005	9.460	9.493	9.295	9.493	249,511	-0.02(-0.21%)
Oct 04, 2005	9.437	9.575	9.355	9.513	585,030	+0.08(+0.80%)
Oct 03, 2005	9.213	9.437	9.190	9.437	334,607	+0.19(+2.06%)
Sep 30, 2005	9.411	9.427	9.213	9.246	261,364	-0.16(-1.75%)
Sep 29, 2005	9.335	9.411	9.295	9.411	246,776	+0.04(+0.39%)
Sep 28, 2005	9.322	9.414	9.299	9.374	279,295	+0.05(+0.49%)
Sep 27, 2005	9.259	9.463	9.259	9.328	209,091	+0.05(+0.53%)
Sep 26, 2005	9.312	9.381	9.279	9.279	180,219	-0.02(-0.25%)
Sep 23, 2005	9.302	9.381	9.230	9.302	196,934	+0.01(+0.07%)
Sep 22, 2005	9.312	9.388	9.279	9.295	215,777	-0.05(-0.53%)
Sep 21, 2005	9.332	9.384	9.259	9.345	409,369	+0.01(+0.14%)
Sep 20, 2005	9.509	9.559	9.253	9.332	485,347	-0.16(-1.66%)
Sep 19, 2005	9.460	9.503	9.427	9.490	470,455	+0.02(+0.24%)
Sep 16, 2005	9.476	9.476	9.444	9.467	328,224	-0.01(-0.07%)
Sep 15, 2005	9.453	9.476	9.444	9.473	233,404	-0.02(-0.21%)
Sep 14, 2005	9.509	9.509	9.460	9.493	485,651	-0.02(-0.21%)
Sep 13, 2005	9.490	9.549	9.401	9.513	402,987	+0.02(+0.24%)
Sep 12, 2005	9.309	9.539	9.282	9.490	351,018	+0.11(+1.16%)
Sep 09, 2005	9.499	9.519	9.338	9.381	331,871	-0.11(-1.18%)
Sep 08, 2005	9.414	9.575	9.411	9.493	586,246	+0.07(+0.73%)
Sep 07, 2005	9.424	9.506	9.394	9.424	519,689	-0.07(-0.69%)
Sep 06, 2005	9.295	9.532	9.266	9.490	401,771	+0.19(+2.09%)
Sep 02, 2005	9.279	9.295	9.220	9.295	251,335	+0.04(+0.43%)
Sep 01, 2005	9.378	9.381	9.223	9.256	343,724	-0.10(-1.09%)
Aug 31, 2005	9.210	9.440	9.210	9.358	338,253	+0.09(+0.99%)
Aug 30, 2005	9.295	9.305	9.230	9.266	374,115	+0.05(+0.50%)
Aug 29, 2005	9.065	9.328	9.016	9.220	385,360	+0.22(+2.41%)
Aug 26, 2005	9.246	9.246	8.943	9.003	466,808	-0.22(-2.43%)
Aug 25, 2005	9.012	9.312	9.012	9.226	969,478	+0.14(+1.56%)
Aug 24, 2005	8.970	9.157	8.940	9.085	1,053,054	+0.10(+1.06%)
Aug 23, 2005	8.973	9.059	8.950	8.989	323,362	+0.01(+0.07%)
Aug 22, 2005	8.927	8.983	8.901	8.983	256,197	+0.07(+0.74%)
Aug 19, 2005	8.940	8.947	8.858	8.917	139,799	-0.03(-0.29%)
Aug 18, 2005	8.917	9.065	8.868	8.943	576,216	-0.01(-0.15%)
Aug 17, 2005	8.960	9.032	8.884	8.957	361,047	+0.03(+0.33%)
Aug 16, 2005	8.940	8.960	8.881	8.927	243,433	-0.02(-0.26%)
Aug 15, 2005	8.983	9.049	8.805	8.950	414,231	+0.00(+0.00%)
Aug 12, 2005	9.082	9.114	8.927	8.950	168,063	-0.13(-1.45%)
Aug 11, 2005	8.960	9.157	8.878	9.082	362,566	+0.02(+0.18%)
Aug 10, 2005	8.966	9.197	8.966	9.065	824,512	+0.21(+2.42%)
Aug 09, 2005	9.131	9.131	8.779	8.851	738,809	-0.13(-1.47%)
Aug 08, 2005	9.315	9.315	8.891	8.983	589,285	-0.33(-3.53%)
Aug 05, 2005	10.07	10.12	8.993	9.312	1,250,901	-0.75(-7.49%)
Aug 04, 2005	10.23	10.25	10.07	10.07	287,804	-0.20(-1.95%)
Aug 03, 2005	10.22	10.27	10.15	10.27	348,283	+0.05(+0.52%)
Aug 02, 2005	10.14	10.23	10.14	10.21	261,972	+0.11(+1.04%)
Aug 01, 2005	10.15	10.21	10.07	10.11	179,611	-0.03(-0.26%)
Jul 29, 2005	10.12	10.22	10.10	10.13	206,052	+0.05(+0.49%)
Jul 28, 2005	10.07	10.15	10.02	10.09	488,994	+0.07(+0.66%)
Jul 27, 2005	9.888	10.02	9.805	10.02	459,818	+0.10(+1.00%)
Jul 26, 2005	9.842	9.921	9.773	9.921	197,238	+0.09(+0.94%)
Jul 25, 2005	9.855	9.924	9.750	9.829	281,726	-0.01(-0.10%)
Jul 22, 2005	9.898	9.898	9.815	9.838	425,172	-0.03(-0.33%)
Jul 21, 2005	9.904	9.934	9.805	9.871	244,952	+0.00(+0.00%)
Jul 20, 2005	9.865	9.907	9.835	9.871	529,718	+0.02(+0.23%)
Jul 19, 2005	9.796	9.871	9.763	9.848	274,128	+0.07(+0.67%)
Jul 18, 2005	9.690	9.789	9.621	9.782	282,638	+0.09(+0.95%)
Jul 15, 2005	9.661	9.700	9.598	9.690	424,261	+0.03(+0.31%)
Jul 14, 2005	9.799	9.799	9.657	9.661	498,719	-0.14(-1.41%)
Jul 13, 2005	9.845	9.858	9.763	9.799	476,837	-0.05(-0.47%)
Jul 12, 2005	9.773	9.884	9.657	9.845	468,936	+0.10(+0.98%)
Jul 11, 2005	10.000	10.00	9.743	9.750	385,664	-0.29(-2.85%)
Jul 08, 2005	9.707	10.20	9.684	10.04	398,124	+0.35(+3.57%)
Jul 07, 2005	9.680	9.726	9.582	9.690	209,395	-0.01(-0.10%)
Jul 06, 2005	9.687	9.740	9.648	9.700	364,694	+0.01(+0.14%)
Jul 05, 2005	9.526	9.707	9.526	9.687	198,150	+0.16(+1.69%)
Jul 01, 2005	9.460	9.526	9.407	9.526	114,574	+0.08(+0.87%)
Jun 30, 2005	9.460	9.480	9.401	9.444	207,571	+0.00(+0.03%)
Jun 29, 2005	9.378	9.457	9.368	9.440	265,619	+0.08(+0.84%)
Jun 28, 2005	9.345	9.444	9.295	9.361	286,892	+0.07(+0.78%)
Jun 27, 2005	9.355	9.444	9.263	9.289	177,788	-0.04(-0.42%)
Jun 24, 2005	9.444	9.493	9.226	9.328	1,339,643	-0.12(-1.22%)
Jun 23, 2005	9.463	9.559	9.404	9.444	275,648	-0.04(-0.42%)
Jun 22, 2005	9.493	9.529	9.358	9.483	345,547	+0.07(+0.73%)
Jun 21, 2005	9.526	9.536	9.411	9.414	497,199	-0.05(-0.56%)
Jun 20, 2005	9.427	9.608	9.368	9.467	668,606	+0.12(+1.30%)
Jun 17, 2005	9.246	9.358	9.220	9.345	442,191	+0.12(+1.32%)
Jun 16, 2005	9.295	9.295	9.197	9.223	401,771	+0.01(+0.11%)
Jun 15, 2005	9.295	9.295	9.184	9.213	109,408	+0.00(+0.00%)
Jun 14, 2005	9.197	9.249	9.190	9.213	295,706	+0.03(+0.36%)
Jun 13, 2005	9.180	9.269	9.147	9.180	348,890	+0.07(+0.72%)
Jun 10, 2005	9.193	9.243	9.101	9.114	133,417	-0.08(-0.86%)
Jun 09, 2005	9.184	9.226	9.065	9.193	138,887	+0.04(+0.47%)
Jun 08, 2005	9.197	9.226	9.147	9.151	136,456	-0.05(-0.50%)
Jun 07, 2005	9.114	9.230	9.095	9.197	201,189	+0.12(+1.27%)
Jun 06, 2005	9.049	9.131	9.012	9.082	231,580	+0.09(+0.95%)
Jun 03, 2005	8.966	9.131	8.966	8.996	76,585	-0.02(-0.22%)
Jun 02, 2005	9.022	9.272	8.999	9.016	193,287	+0.06(+0.66%)
Jun 01, 2005	8.785	9.124	8.776	8.957	442,191	+0.19(+2.14%)
May 31, 2005	8.769	8.832	8.753	8.769	281,118	+0.00(+0.00%)
May 27, 2005	8.766	8.769	8.736	8.769	59,566	+0.00(+0.04%)
May 26, 2005	8.769	8.769	8.756	8.766	140,103	+0.01(+0.08%)
May 25, 2005	8.769	8.802	8.736	8.759	602,657	+0.01(+0.08%)
May 24, 2005	8.762	8.795	8.726	8.753	530,630	+0.00(+0.04%)
May 23, 2005	8.720	8.802	8.680	8.749	551,904	+0.05(+0.61%)
May 20, 2005	8.680	8.720	8.654	8.697	482,612	+0.03(+0.38%)
May 19, 2005	8.687	8.713	8.657	8.664	359,527	-0.00(-0.04%)
May 18, 2005	8.713	8.713	8.654	8.667	263,795	-0.02(-0.19%)
May 17, 2005	8.604	8.720	8.604	8.683	258,932	+0.01(+0.15%)
May 16, 2005	8.670	8.753	8.670	8.670	313,029	+0.05(+0.57%)
May 13, 2005	8.601	8.720	8.575	8.621	110,016	+0.02(+0.27%)
May 12, 2005	8.716	8.729	8.591	8.598	207,875	-0.12(-1.36%)
May 11, 2005	8.759	8.772	8.703	8.716	238,266	-0.04(-0.41%)
May 10, 2005	8.657	8.753	8.621	8.753	193,591	+0.10(+1.10%)
May 09, 2005	8.591	8.693	8.591	8.657	203,013	+0.12(+1.39%)
May 06, 2005	8.545	8.555	8.473	8.539	90,565	+0.01(+0.12%)
May 05, 2005	8.545	8.555	8.479	8.529	541,267	+0.01(+0.08%)
May 04, 2005	8.440	8.555	8.440	8.522	189,641	+0.13(+1.57%)
May 03, 2005	8.358	8.489	8.272	8.391	228,845	+0.00(+0.04%)
May 02, 2005	7.979	8.387	7.979	8.387	123,692	+0.33(+4.04%)
Apr 29, 2005	8.285	8.287	8.032	8.062	172,621	-0.21(-2.58%)
Apr 28, 2005	8.371	8.371	8.275	8.275	116,094	-0.10(-1.14%)
Apr 27, 2005	8.506	8.506	8.338	8.371	129,162	-0.20(-2.30%)
Apr 26, 2005	8.588	8.604	8.545	8.568	337,038	-0.02(-0.23%)
Apr 25, 2005	8.588	8.651	8.555	8.588	135,240	+0.03(+0.38%)
Apr 22, 2005	8.588	8.618	8.509	8.555	152,259	+0.01(+0.08%)
Apr 21, 2005	8.555	8.588	8.473	8.549	182,347	-0.01(-0.08%)
Apr 20, 2005	8.581	8.588	8.519	8.555	214,865	-0.01(-0.08%)
Apr 19, 2005	8.555	8.604	8.535	8.562	187,209	+0.01(+0.12%)
Apr 18, 2005	8.341	8.588	8.341	8.552	552,207	+0.24(+2.93%)
Apr 15, 2005	8.295	8.387	8.249	8.308	159,249	+0.01(+0.12%)
Apr 14, 2005	8.341	8.391	8.292	8.298	227,630	-0.09(-1.10%)
Apr 13, 2005	8.391	8.407	8.223	8.391	128,250	+0.00(+0.04%)
Apr 12, 2005	8.302	8.391	8.262	8.387	51,968	+0.10(+1.15%)
Apr 11, 2005	8.308	8.387	8.266	8.292	88,438	-0.01(-0.16%)
Apr 08, 2005	8.391	8.391	8.298	8.305	50,449	-0.07(-0.83%)
Apr 07, 2005	8.391	8.391	8.348	8.374	93,908	-0.02(-0.20%)
Apr 06, 2005	8.391	8.456	8.364	8.391	643,685	+0.05(+0.59%)
Apr 05, 2005	8.177	8.368	8.157	8.341	85,095	+0.17(+2.09%)
Apr 04, 2005	8.127	8.213	8.048	8.170	49,537	+0.04(+0.53%)

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.

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

The Evening Leader