Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	7.029	7.084	6.946	6.955	169,361	-0.09(-1.30%)
Apr 27, 2006	7.120	7.221	7.029	7.047	500,773	-0.07(-1.03%)
Apr 26, 2006	7.074	7.294	7.074	7.120	215,193	-0.04(-0.51%)
Apr 25, 2006	7.120	7.194	7.102	7.157	105,632	+0.02(+0.26%)
Apr 24, 2006	7.129	7.194	7.056	7.139	379,644	+0.01(+0.13%)
Apr 21, 2006	7.377	7.377	7.056	7.129	474,583	-0.19(-2.63%)
Apr 20, 2006	7.276	7.331	7.148	7.322	210,828	+0.05(+0.63%)
Apr 19, 2006	7.148	7.423	7.084	7.276	229,489	+0.13(+1.79%)
Apr 18, 2006	7.194	7.322	7.139	7.148	167,288	-0.04(-0.51%)
Apr 17, 2006	7.377	7.514	7.065	7.184	275,430	-0.16(-2.24%)
Apr 13, 2006	7.432	7.533	7.340	7.349	103,886	-0.08(-1.11%)
Apr 12, 2006	7.496	7.505	7.423	7.432	66,456	-0.08(-1.10%)
Apr 11, 2006	7.505	7.688	7.478	7.514	430,387	-0.04(-0.49%)
Apr 10, 2006	7.441	7.588	7.423	7.551	220,759	+0.02(+0.24%)
Apr 07, 2006	7.835	7.908	7.487	7.533	109,888	-0.27(-3.52%)
Apr 06, 2006	7.606	7.863	7.560	7.808	116,108	+0.15(+1.91%)
Apr 05, 2006	7.560	7.679	7.423	7.661	92,756	+0.10(+1.33%)
Apr 04, 2006	7.505	7.643	7.469	7.560	144,481	+0.05(+0.73%)
Apr 03, 2006	7.606	7.762	7.340	7.505	162,814	-0.19(-2.50%)
Mar 31, 2006	7.661	7.826	7.569	7.698	174,599	+0.02(+0.24%)
Mar 30, 2006	7.606	7.688	7.469	7.679	136,951	+0.10(+1.33%)
Mar 29, 2006	7.386	7.652	7.386	7.578	74,095	+0.19(+2.61%)
Mar 28, 2006	7.533	7.569	7.386	7.386	93,847	-0.16(-2.18%)
Mar 27, 2006	7.679	7.679	7.524	7.551	59,691	-0.13(-1.67%)
Mar 24, 2006	7.707	7.762	7.560	7.679	71,367	+0.01(+0.12%)
Mar 23, 2006	7.560	7.698	7.505	7.670	242,038	+0.06(+0.84%)
Mar 22, 2006	7.148	7.633	7.139	7.606	521,397	+0.71(+10.23%)
Mar 21, 2006	7.194	7.221	6.900	6.900	414,455	-0.27(-3.71%)
Mar 20, 2006	7.313	7.313	7.139	7.166	290,053	-0.12(-1.64%)
Mar 17, 2006	7.414	7.414	7.194	7.285	755,252	-0.15(-1.97%)
Mar 16, 2006	7.551	7.551	7.386	7.432	130,513	-0.08(-1.10%)
Mar 15, 2006	7.459	7.542	7.432	7.514	172,198	+0.01(+0.12%)
Mar 14, 2006	7.487	7.533	7.441	7.505	144,044	+0.01(+0.12%)
Mar 13, 2006	7.670	7.780	7.404	7.496	120,582	-0.17(-2.27%)
Mar 10, 2006	7.551	7.734	7.395	7.670	44,850	+0.11(+1.45%)
Mar 09, 2006	7.615	7.670	7.423	7.560	103,341	-0.08(-1.08%)
Mar 08, 2006	7.524	7.707	7.524	7.643	112,507	+0.08(+1.09%)
Mar 07, 2006	7.487	7.679	7.423	7.560	93,847	+0.06(+0.86%)
Mar 06, 2006	7.478	7.688	7.459	7.496	281,759	+0.01(+0.12%)
Mar 03, 2006	7.652	7.670	7.432	7.487	257,206	-0.19(-2.51%)
Mar 02, 2006	7.789	7.826	7.615	7.679	90,137	-0.11(-1.41%)
Mar 01, 2006	7.762	7.835	7.734	7.789	108,688	+0.07(+0.95%)
Feb 28, 2006	7.835	7.826	7.707	7.716	220,104	-0.12(-1.52%)
Feb 27, 2006	7.817	7.954	7.771	7.835	104,977	+0.05(+0.59%)
Feb 24, 2006	7.771	7.881	7.707	7.789	101,158	+0.04(+0.47%)
Feb 23, 2006	7.771	7.826	7.716	7.753	120,037	-0.05(-0.59%)
Feb 22, 2006	7.753	7.881	7.725	7.798	414,892	+0.08(+1.07%)
Feb 21, 2006	7.789	7.826	7.606	7.716	106,178	-0.07(-0.94%)
Feb 17, 2006	7.973	7.991	7.789	7.789	242,256	-0.05(-0.58%)
Feb 16, 2006	7.743	7.844	7.661	7.835	199,152	+0.12(+1.54%)
Feb 15, 2006	7.743	7.753	7.551	7.716	166,851	+0.02(+0.24%)
Feb 14, 2006	7.771	7.771	7.661	7.698	171,980	-0.06(-0.83%)
Feb 13, 2006	8.247	8.247	7.652	7.762	995,108	-0.46(-5.57%)
Feb 10, 2006	8.367	8.367	8.137	8.220	87,845	-0.16(-1.97%)
Feb 09, 2006	8.284	8.477	8.257	8.385	136,078	+0.12(+1.44%)
Feb 08, 2006	8.110	8.330	8.092	8.266	115,344	+0.22(+2.73%)
Feb 07, 2006	7.991	8.156	7.954	8.046	155,611	+0.05(+0.69%)
Feb 06, 2006	8.147	8.202	7.881	7.991	253,605	-0.16(-1.91%)
Feb 03, 2006	8.293	8.477	8.055	8.147	243,020	+0.24(+3.01%)
Feb 02, 2006	8.202	8.229	7.789	7.908	187,694	-0.34(-4.11%)
Feb 01, 2006	8.119	8.302	8.037	8.247	372,115	+0.13(+1.58%)
Jan 31, 2006	8.156	8.211	7.908	8.119	109,015	-0.08(-1.01%)
Jan 30, 2006	8.220	8.302	8.137	8.202	181,583	-0.02(-0.22%)
Jan 27, 2006	8.293	8.284	8.128	8.220	157,794	-0.06(-0.77%)
Jan 26, 2006	8.330	8.330	8.156	8.284	171,434	-0.02(-0.22%)
Jan 25, 2006	8.440	8.440	8.211	8.302	184,857	-0.05(-0.55%)
Jan 24, 2006	8.247	8.412	8.037	8.348	160,195	+0.12(+1.45%)
Jan 23, 2006	8.431	8.431	8.165	8.229	119,928	-0.13(-1.54%)
Jan 20, 2006	8.596	8.596	8.238	8.357	121,674	-0.16(-1.94%)
Jan 19, 2006	8.403	8.522	8.357	8.522	289,071	+0.16(+1.97%)
Jan 18, 2006	8.321	8.513	8.293	8.357	91,337	-0.05(-0.65%)
Jan 17, 2006	8.467	8.477	8.211	8.412	133,677	-0.05(-0.54%)
Jan 13, 2006	8.623	8.632	8.422	8.458	172,198	-0.09(-1.07%)
Jan 12, 2006	8.641	8.733	8.532	8.550	116,654	-0.17(-2.00%)
Jan 11, 2006	8.715	8.733	8.486	8.724	145,026	+0.01(+0.11%)
Jan 10, 2006	8.614	8.742	8.522	8.715	128,330	+0.20(+2.37%)
Jan 09, 2006	8.568	8.632	8.486	8.513	185,839	+0.08(+0.98%)
Jan 06, 2006	8.293	8.458	8.147	8.431	167,615	+0.16(+1.88%)
Jan 05, 2006	8.247	8.293	8.046	8.275	291,362	+0.01(+0.11%)
Jan 04, 2006	8.385	8.394	8.192	8.266	219,449	-0.18(-2.17%)
Jan 03, 2006	7.927	8.522	7.927	8.449	382,482	-0.55(-6.11%)
Dec 30, 2005	8.761	9.036	8.696	8.999	645,690	+0.22(+2.51%)
Dec 29, 2005	8.733	8.834	8.724	8.779	171,325	+0.07(+0.84%)
Dec 28, 2005	8.843	8.861	8.605	8.706	366,877	-0.16(-1.76%)
Dec 27, 2005	8.889	9.008	8.788	8.861	243,675	+0.04(+0.42%)
Dec 23, 2005	8.935	8.981	8.751	8.825	254,369	-0.06(-0.72%)
Dec 22, 2005	9.210	9.210	8.797	8.889	349,635	-0.26(-2.81%)
Dec 21, 2005	9.100	9.228	9.063	9.146	551,625	+0.07(+0.81%)
Dec 20, 2005	9.146	9.164	9.036	9.072	190,204	-0.08(-0.90%)
Dec 19, 2005	9.182	9.219	9.127	9.155	234,399	-0.08(-0.89%)
Dec 16, 2005	9.439	9.439	9.210	9.237	551,625	-0.06(-0.69%)
Dec 15, 2005	9.301	9.329	9.072	9.301	356,837	-0.12(-1.26%)
Dec 14, 2005	9.173	9.494	9.173	9.420	274,666	+0.27(+3.01%)
Dec 13, 2005	8.999	9.200	8.981	9.146	305,112	+0.14(+1.53%)
Dec 12, 2005	8.898	9.118	8.843	9.008	391,212	+0.08(+0.92%)
Dec 09, 2005	8.797	8.981	8.742	8.926	78,024	+0.16(+1.88%)
Dec 08, 2005	8.742	8.889	8.706	8.761	96,247	+0.05(+0.63%)
Dec 07, 2005	8.779	8.779	8.632	8.706	99,194	-0.07(-0.84%)
Dec 06, 2005	8.935	9.072	8.532	8.779	339,159	+0.26(+3.01%)
Dec 05, 2005	8.504	8.522	8.303	8.522	215,084	+0.08(+0.98%)
Dec 02, 2005	8.220	8.449	8.202	8.440	112,071	+0.15(+1.77%)
Dec 01, 2005	8.247	8.440	8.220	8.293	201,225	+0.12(+1.46%)
Nov 30, 2005	8.247	8.284	8.110	8.174	271,502	-0.04(-0.45%)
Nov 29, 2005	8.229	8.229	8.119	8.211	128,003	+0.07(+0.90%)
Nov 28, 2005	8.247	8.431	8.064	8.137	181,910	-0.10(-1.22%)
Nov 25, 2005	8.275	8.302	8.211	8.238	72,131	-0.13(-1.53%)
Nov 23, 2005	8.257	8.477	8.257	8.367	94,283	+0.15(+1.78%)
Nov 22, 2005	8.211	8.247	8.156	8.220	103,668	+0.01(+0.11%)
Nov 21, 2005	8.247	8.266	8.009	8.211	194,351	+0.05(+0.67%)
Nov 18, 2005	8.339	8.339	8.119	8.156	347,453	-0.05(-0.56%)
Nov 17, 2005	8.183	8.238	8.137	8.202	248,913	+0.03(+0.34%)
Nov 16, 2005	8.293	8.312	8.092	8.174	429,951	-0.13(-1.55%)
Nov 15, 2005	8.385	8.385	8.247	8.302	389,684	-0.08(-0.98%)
Nov 14, 2005	8.486	8.492	8.275	8.385	161,395	-0.09(-1.08%)
Nov 11, 2005	8.477	8.605	8.431	8.477	130,622	-0.04(-0.43%)
Nov 10, 2005	8.440	8.696	8.321	8.513	307,949	+0.08(+0.98%)
Nov 09, 2005	8.541	8.669	8.385	8.431	214,648	-0.18(-2.13%)
Nov 08, 2005	8.889	8.953	8.541	8.614	432,461	-0.27(-3.09%)
Nov 07, 2005	8.788	8.971	8.788	8.889	478,620	+0.11(+1.25%)
Nov 04, 2005	8.733	8.788	8.669	8.779	416,638	+0.07(+0.84%)
Nov 03, 2005	8.742	8.797	8.678	8.706	118,836	+0.00(+0.00%)
Nov 02, 2005	8.513	8.935	8.513	8.706	325,628	+0.26(+3.04%)
Nov 01, 2005	8.238	8.577	8.165	8.449	1,476,239	+0.20(+2.44%)
Oct 31, 2005	8.431	8.742	8.220	8.247	1,696,343	-0.13(-1.53%)
Oct 28, 2005	8.247	8.440	8.202	8.376	565,047	+0.17(+2.12%)
Oct 27, 2005	8.202	8.293	8.101	8.202	273,575	-0.04(-0.44%)
Oct 26, 2005	8.522	8.559	8.092	8.238	851,609	-0.35(-4.06%)
Oct 25, 2005	9.026	9.026	8.550	8.587	1,406,835	-0.49(-5.35%)
Oct 24, 2005	9.118	9.191	8.962	9.072	175,363	-0.01(-0.10%)
Oct 21, 2005	9.109	9.146	8.981	9.081	153,320	-0.03(-0.30%)
Oct 20, 2005	9.210	9.265	9.072	9.109	254,587	-0.17(-1.88%)
Oct 19, 2005	9.072	9.283	8.861	9.283	157,248	+0.14(+1.50%)
Oct 18, 2005	9.246	9.283	9.072	9.146	93,956	-0.05(-0.60%)
Oct 17, 2005	9.329	9.329	9.081	9.200	111,634	-0.15(-1.57%)
Oct 14, 2005	9.347	9.439	9.146	9.347	96,357	+0.05(+0.49%)
Oct 13, 2005	9.072	9.301	9.026	9.301	159,322	+0.21(+2.32%)
Oct 12, 2005	8.981	9.127	8.862	9.091	184,311	+0.06(+0.71%)
Oct 11, 2005	9.274	9.457	9.017	9.026	235,709	-0.20(-2.18%)
Oct 10, 2005	9.475	10.08	9.109	9.228	155,720	+0.02(+0.20%)
Oct 07, 2005	9.439	9.503	9.210	9.210	200,134	-0.17(-1.86%)
Oct 06, 2005	9.246	9.439	9.191	9.384	109,342	+0.05(+0.49%)
Oct 05, 2005	9.622	9.622	9.338	9.338	142,407	-0.24(-2.49%)
Oct 04, 2005	9.540	9.860	9.448	9.576	109,670	+0.05(+0.48%)
Oct 03, 2005	9.704	9.759	9.503	9.530	90,355	-0.17(-1.79%)
Sep 30, 2005	9.750	9.750	9.576	9.704	133,459	-0.04(-0.38%)
Sep 29, 2005	9.512	9.759	9.375	9.741	73,222	+0.27(+2.90%)
Sep 28, 2005	9.668	9.668	9.255	9.466	467,926	-0.20(-2.09%)
Sep 27, 2005	9.833	9.879	9.622	9.668	88,391	-0.12(-1.22%)
Sep 26, 2005	9.805	9.805	9.668	9.787	160,413	+0.03(+0.28%)
Sep 23, 2005	9.759	9.805	9.650	9.759	120,801	+0.09(+0.95%)
Sep 22, 2005	9.805	9.897	9.585	9.668	241,711	-0.14(-1.40%)
Sep 21, 2005	10.13	10.13	9.805	9.805	136,733	-0.37(-3.60%)
Sep 20, 2005	10.45	10.55	9.970	10.17	234,399	-0.32(-3.06%)
Sep 19, 2005	10.63	10.67	10.40	10.49	104,214	-0.14(-1.29%)
Sep 16, 2005	10.79	10.80	10.56	10.63	404,634	-0.07(-0.69%)
Sep 15, 2005	10.72	10.76	10.65	10.70	159,212	-0.04(-0.34%)
Sep 14, 2005	11.07	11.23	10.61	10.74	136,733	-0.30(-2.74%)
Sep 13, 2005	11.18	11.19	11.03	11.04	71,585	-0.22(-1.95%)
Sep 12, 2005	11.23	11.36	11.10	11.26	125,820	+0.05(+0.41%)
Sep 09, 2005	11.07	11.27	11.06	11.22	140,770	+0.08(+0.74%)
Sep 08, 2005	11.23	11.34	11.12	11.13	90,027	-0.18(-1.62%)
Sep 07, 2005	11.29	11.45	11.28	11.32	91,883	-0.06(-0.56%)
Sep 06, 2005	11.31	11.45	11.31	11.38	115,017	+0.17(+1.47%)
Sep 02, 2005	11.38	11.45	11.21	11.22	147,645	-0.09(-0.81%)
Sep 01, 2005	11.42	11.58	11.28	11.31	208,319	+0.04(+0.33%)
Aug 31, 2005	11.25	11.34	11.12	11.27	176,345	+0.09(+0.82%)
Aug 30, 2005	10.96	11.23	10.89	11.18	151,028	+0.24(+2.18%)
Aug 29, 2005	10.60	10.95	10.56	10.94	191,732	+0.29(+2.75%)
Aug 26, 2005	10.63	10.78	10.61	10.65	173,180	+0.01(+0.09%)
Aug 25, 2005	10.65	10.70	10.41	10.64	74,095	+0.06(+0.52%)
Aug 24, 2005	10.17	10.67	10.16	10.58	158,667	+0.37(+3.59%)
Aug 23, 2005	10.16	10.35	10.13	10.22	373,097	+0.06(+0.54%)
Aug 22, 2005	10.30	10.43	10.12	10.16	411,072	-0.10(-0.98%)
Aug 19, 2005	12.00	12.00	9.897	10.26	2,196,789	-1.81(-14.96%)
Aug 18, 2005	12.10	12.16	11.88	12.07	98,321	-0.09(-0.75%)
Aug 17, 2005	11.95	12.16	11.80	12.16	60,345	+0.16(+1.37%)
Aug 16, 2005	12.19	12.19	11.92	12.00	77,151	-0.27(-2.24%)
Aug 15, 2005	12.05	12.27	11.91	12.27	56,090	+0.17(+1.44%)
Aug 12, 2005	12.13	12.13	11.86	12.10	81,843	-0.09(-0.75%)
Aug 11, 2005	11.94	12.22	11.94	12.19	66,456	+0.17(+1.37%)
Aug 10, 2005	11.91	12.18	11.89	12.02	268,337	+0.08(+0.69%)
Aug 09, 2005	11.93	12.03	11.84	11.94	364,040	+0.01(+0.08%)
Aug 08, 2005	12.00	12.08	11.90	11.93	124,620	-0.05(-0.46%)
Aug 05, 2005	12.07	12.11	11.99	11.99	160,631	-0.08(-0.68%)
Aug 04, 2005	12.06	12.09	11.88	12.07	94,720	-0.03(-0.23%)
Aug 03, 2005	12.42	12.45	12.06	12.10	82,825	-0.27(-2.22%)
Aug 02, 2005	11.81	12.37	11.81	12.37	190,968	+0.56(+4.73%)
Aug 01, 2005	11.70	11.87	11.70	11.81	95,702	+0.04(+0.31%)
Jul 29, 2005	11.70	11.92	11.68	11.78	130,513	+0.09(+0.78%)
Jul 28, 2005	11.82	11.82	11.63	11.68	571,704	-0.05(-0.39%)
Jul 27, 2005	11.76	11.84	11.61	11.73	131,604	-0.08(-0.70%)
Jul 26, 2005	11.87	12.09	11.79	11.81	110,761	-0.09(-0.77%)
Jul 25, 2005	12.10	12.11	11.83	11.90	59,800	-0.21(-1.74%)
Jul 22, 2005	11.82	12.11	11.74	12.11	80,424	+0.34(+2.88%)
Jul 21, 2005	11.91	11.94	11.73	11.78	78,024	-0.14(-1.15%)
Jul 20, 2005	11.87	11.97	11.78	11.91	97,120	-0.04(-0.31%)
Jul 19, 2005	11.92	12.02	11.82	11.95	90,355	+0.07(+0.62%)
Jul 18, 2005	11.89	11.94	11.73	11.88	86,972	-0.01(-0.08%)
Jul 15, 2005	11.81	12.05	11.73	11.89	203,517	+0.02(+0.15%)
Jul 14, 2005	11.91	12.05	11.80	11.87	295,618	-0.05(-0.38%)
Jul 13, 2005	11.83	11.96	11.75	11.91	146,227	+0.13(+1.09%)
Jul 12, 2005	11.82	11.92	11.70	11.78	149,937	-0.12(-1.00%)
Jul 11, 2005	11.77	11.92	11.75	11.90	226,433	+0.23(+1.96%)
Jul 08, 2005	11.60	11.85	11.51	11.67	224,469	+0.04(+0.31%)
Jul 07, 2005	11.39	11.71	11.39	11.64	253,714	-0.07(-0.63%)
Jul 06, 2005	11.59	11.87	11.23	11.71	666,315	+0.03(+0.24%)
Jul 05, 2005	11.28	11.70	11.23	11.68	202,971	+0.44(+3.91%)
Jul 01, 2005	11.12	11.27	11.06	11.24	177,982	+0.19(+1.74%)
Jun 30, 2005	10.87	11.14	10.80	11.05	219,668	+0.29(+2.73%)
Jun 29, 2005	10.76	10.86	10.67	10.76	113,489	+0.02(+0.17%)
Jun 28, 2005	10.50	10.77	10.40	10.74	365,240	+0.33(+3.17%)
Jun 27, 2005	10.17	10.43	10.17	10.41	144,481	+0.25(+2.43%)
Jun 24, 2005	9.989	10.16	9.879	10.16	361,748	+0.18(+1.84%)
Jun 23, 2005	9.851	10.21	9.759	9.979	377,789	+0.14(+1.40%)
Jun 22, 2005	10.10	10.22	9.695	9.842	269,647	-0.16(-1.65%)
Jun 21, 2005	10.52	10.57	9.961	10.01	163,687	-0.53(-5.04%)
Jun 20, 2005	10.36	10.58	10.24	10.54	142,407	+0.11(+1.05%)
Jun 17, 2005	10.71	10.76	10.43	10.43	424,058	-0.19(-1.81%)
Jun 16, 2005	10.59	10.72	10.47	10.62	213,666	+0.10(+0.96%)
Jun 15, 2005	10.45	10.59	10.36	10.52	186,930	+0.04(+0.35%)
Jun 14, 2005	10.24	10.48	10.21	10.48	179,073	+0.29(+2.88%)
Jun 13, 2005	9.879	10.22	9.860	10.19	228,507	+0.37(+3.73%)
Jun 10, 2005	9.888	9.897	9.741	9.824	298,565	-0.07(-0.74%)
Jun 09, 2005	10.20	10.20	9.860	9.897	145,135	-0.27(-2.62%)
Jun 08, 2005	10.23	10.25	10.13	10.16	173,726	-0.01(-0.09%)
Jun 07, 2005	10.61	10.66	10.17	10.17	176,127	-0.45(-4.23%)
Jun 06, 2005	10.59	10.63	10.36	10.62	54,344	+0.03(+0.26%)
Jun 03, 2005	10.70	10.79	10.34	10.59	157,248	-0.12(-1.11%)
Jun 02, 2005	10.79	10.79	10.63	10.71	106,069	-0.07(-0.68%)
Jun 01, 2005	10.77	10.82	10.54	10.79	87,627	+0.02(+0.17%)
May 31, 2005	10.92	10.92	10.66	10.77	257,425	-0.18(-1.67%)
May 27, 2005	10.90	11.01	10.72	10.95	52,379	+0.05(+0.42%)
May 26, 2005	10.77	11.05	10.72	10.90	59,691	+0.17(+1.62%)
May 25, 2005	11.00	11.04	10.73	10.73	238,873	-0.28(-2.50%)
May 24, 2005	11.00	11.16	11.00	11.01	274,994	-0.05(-0.50%)
May 23, 2005	11.21	11.27	11.05	11.06	82,716	-0.08(-0.74%)
May 20, 2005	11.27	11.29	11.12	11.14	75,514	-0.12(-1.06%)
May 19, 2005	11.29	11.34	11.21	11.26	78,242	-0.09(-0.81%)
May 18, 2005	11.37	11.57	11.29	11.35	99,521	+0.09(+0.81%)
May 17, 2005	11.25	11.32	11.13	11.26	118,509	+0.04(+0.33%)
May 16, 2005	11.23	11.34	11.11	11.23	112,071	+0.05(+0.41%)
May 13, 2005	11.16	11.39	11.01	11.18	104,868	-0.03(-0.25%)
May 12, 2005	11.25	11.31	11.15	11.21	69,621	+0.03(+0.25%)
May 11, 2005	11.36	11.36	11.17	11.18	88,391	-0.18(-1.61%)
May 10, 2005	11.65	11.67	11.17	11.36	165,869	-0.32(-2.75%)
May 09, 2005	11.82	11.93	11.54	11.68	146,772	-0.19(-1.62%)
May 06, 2005	11.89	11.91	11.71	11.88	57,181	+0.05(+0.47%)
May 05, 2005	11.88	11.91	11.70	11.82	135,532	-0.05(-0.46%)
May 04, 2005	11.91	12.00	11.83	11.88	227,743	-0.04(-0.31%)
May 03, 2005	11.80	11.95	11.79	11.91	249,131	+0.05(+0.39%)

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.

Gray Television (NY: GTN )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Gray Television (NY: GTN )

Historical Prices

Sections

Services

Malvern Daily Record