Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2005	0.5980	0.6867	0.5957	0.6696	5,277,073	+0.08(+12.81%)
Apr 29, 2005	0.5895	0.5960	0.5886	0.5936	1,285,150	+0.00(+0.70%)
Apr 28, 2005	0.6013	0.6095	0.5700	0.5895	2,536,363	+0.02(+3.31%)
Apr 27, 2005	0.5570	0.5806	0.5570	0.5706	93,482	+0.01(+1.41%)
Apr 26, 2005	0.5880	0.5892	0.5600	0.5626	216,127	-0.02(-3.93%)
Apr 25, 2005	0.5924	0.5939	0.5830	0.5856	199,247	-0.00(-0.65%)
Apr 22, 2005	0.5871	0.5939	0.5753	0.5895	748,361	+0.00(+0.00%)
Apr 21, 2005	0.5747	0.5968	0.5709	0.5895	476,565	+0.02(+2.72%)
Apr 20, 2005	0.5697	0.5839	0.5662	0.5738	521,173	-0.00(-0.15%)
Apr 19, 2005	0.5818	0.5939	0.5709	0.5747	256,680	+0.00(+0.00%)
Apr 18, 2005	0.5715	0.5780	0.5600	0.5747	365,651	+0.01(+1.19%)
Apr 15, 2005	0.5668	0.5768	0.5594	0.5680	412,694	+0.01(+0.89%)
Apr 14, 2005	0.5951	0.5951	0.5629	0.5629	475,081	-0.03(-5.40%)
Apr 13, 2005	0.6128	0.6192	0.5951	0.5951	167,523	-0.02(-3.86%)
Apr 12, 2005	0.6024	0.6204	0.5921	0.6189	384,592	+0.01(+1.69%)
Apr 11, 2005	0.6133	0.6160	0.5927	0.6086	497,754	-0.00(-0.77%)
Apr 08, 2005	0.6077	0.6169	0.6007	0.6133	354,794	-0.00(-0.29%)
Apr 07, 2005	0.6207	0.6219	0.6095	0.6151	285,393	-0.01(-0.86%)
Apr 06, 2005	0.5998	0.6219	0.5998	0.6204	739,463	+0.02(+3.95%)
Apr 05, 2005	0.5889	0.5968	0.5836	0.5968	594,442	+0.01(+1.61%)
Apr 04, 2005	0.5780	0.5904	0.5777	0.5874	589,345	+0.00(+0.61%)
Apr 01, 2005	0.5939	0.5939	0.5800	0.5839	381,903	-0.01(-1.30%)
Mar 31, 2005	0.5868	0.5942	0.5747	0.5915	672,335	+0.01(+2.19%)
Mar 30, 2005	0.5644	0.5871	0.5644	0.5789	288,743	+0.00(+0.72%)
Mar 29, 2005	0.5736	0.5797	0.5653	0.5747	364,286	+0.01(+0.93%)
Mar 28, 2005	0.5780	0.5836	0.5632	0.5694	307,760	-0.01(-1.93%)
Mar 24, 2005	0.5895	0.5901	0.5806	0.5806	275,290	-0.01(-1.01%)
Mar 23, 2005	0.5821	0.5898	0.5821	0.5865	243,872	+0.00(+0.81%)
Mar 22, 2005	0.5901	0.5904	0.5792	0.5818	908,887	-0.01(-1.50%)
Mar 21, 2005	0.5833	0.5906	0.5821	0.5906	425,443	+0.00(+0.55%)
Mar 18, 2005	0.5948	0.5948	0.5821	0.5874	1,111,773	-0.01(-0.85%)
Mar 17, 2005	0.5677	0.5924	0.5677	0.5924	649,068	+0.02(+2.66%)
Mar 16, 2005	0.5629	0.5806	0.5629	0.5771	390,216	+0.01(+1.61%)
Mar 15, 2005	0.5724	0.5783	0.5644	0.5680	258,275	-0.00(-0.21%)
Mar 14, 2005	0.5688	0.5718	0.5626	0.5691	472,833	+0.01(+0.89%)
Mar 11, 2005	0.5609	0.5718	0.5609	0.5641	372,463	+0.00(+0.31%)
Mar 10, 2005	0.5512	0.5624	0.5512	0.5624	250,683	+0.00(+0.53%)
Mar 09, 2005	0.5718	0.5718	0.5541	0.5594	245,229	-0.01(-2.22%)
Mar 08, 2005	0.5839	0.5889	0.5721	0.5721	593,399	-0.01(-1.42%)
Mar 07, 2005	0.5597	0.5915	0.5517	0.5803	1,154,804	+0.02(+3.69%)
Mar 04, 2005	0.5329	0.5600	0.5311	0.5597	837,085	+0.03(+5.50%)
Mar 03, 2005	0.5358	0.5364	0.5296	0.5305	375,686	-0.00(-0.17%)
Mar 02, 2005	0.5261	0.5364	0.5261	0.5314	435,927	-0.01(-1.58%)
Mar 01, 2005	0.5414	0.5420	0.5279	0.5400	467,497	+0.00(+0.71%)
Feb 28, 2005	0.5346	0.5420	0.5208	0.5361	249,886	-0.01(-1.68%)
Feb 25, 2005	0.5255	0.5453	0.5158	0.5453	377,764	+0.02(+3.35%)
Feb 24, 2005	0.5149	0.5382	0.5022	0.5276	336,099	+0.01(+2.40%)
Feb 23, 2005	0.5178	0.5323	0.5058	0.5152	185,989	+0.01(+2.34%)
Feb 22, 2005	0.5099	0.5146	0.5010	0.5034	425,188	-0.01(-2.79%)
Feb 18, 2005	0.5408	0.5408	0.5122	0.5178	179,492	-0.02(-3.46%)
Feb 17, 2005	0.5373	0.5423	0.5296	0.5364	573,568	-0.00(-0.38%)
Feb 16, 2005	0.5305	0.5420	0.5305	0.5385	428,437	+0.00(+0.55%)
Feb 15, 2005	0.5376	0.5426	0.5326	0.5355	232,260	+0.00(+0.83%)
Feb 14, 2005	0.5402	0.5402	0.5255	0.5311	142,263	-0.00(-0.66%)
Feb 11, 2005	0.5131	0.5429	0.5105	0.5346	360,876	+0.01(+1.85%)
Feb 10, 2005	0.5196	0.5293	0.5019	0.5249	218,858	+0.01(+2.30%)
Feb 09, 2005	0.5208	0.5346	0.5131	0.5131	270,175	-0.02(-4.45%)
Feb 08, 2005	0.5223	0.5370	0.5223	0.5370	330,934	+0.01(+1.50%)
Feb 07, 2005	0.5267	0.5293	0.5205	0.5290	293,968	+0.01(+1.18%)
Feb 04, 2005	0.5019	0.5229	0.5019	0.5229	121,940	+0.02(+3.50%)
Feb 03, 2005	0.5040	0.5149	0.5016	0.5052	199,960	-0.02(-2.89%)
Feb 02, 2005	0.4954	0.5217	0.4954	0.5202	223,421	+0.02(+3.64%)
Feb 01, 2005	0.4952	0.5019	0.4896	0.5019	1,345,985	+0.01(+1.79%)
Jan 31, 2005	0.4878	0.4981	0.4878	0.4931	742,542	+0.00(+0.18%)
Jan 28, 2005	0.4937	0.4957	0.4863	0.4922	304,121	-0.00(-0.83%)
Jan 27, 2005	0.4893	0.4984	0.4893	0.4963	936,895	+0.00(+0.24%)
Jan 26, 2005	0.4987	0.4987	0.4928	0.4952	256,315	+0.00(+0.72%)
Jan 25, 2005	0.5010	0.5010	0.4893	0.4916	235,000	-0.00(-0.19%)
Jan 24, 2005	0.4978	0.5043	0.4922	0.4925	480,492	-0.01(-1.99%)
Jan 21, 2005	0.5158	0.5158	0.4996	0.5025	550,640	-0.01(-1.90%)
Jan 20, 2005	0.5193	0.5305	0.5120	0.5122	818,483	-0.01(-2.75%)
Jan 19, 2005	0.5391	0.5391	0.5205	0.5267	176,998	-0.01(-1.10%)
Jan 18, 2005	0.5305	0.5394	0.5305	0.5326	279,531	+0.00(+0.22%)
Jan 14, 2005	0.5099	0.5320	0.5099	0.5314	684,091	+0.02(+4.10%)
Jan 13, 2005	0.5376	0.5376	0.5102	0.5105	186,973	-0.01(-2.42%)
Jan 12, 2005	0.5208	0.5408	0.5173	0.5232	450,847	+0.00(+0.45%)
Jan 11, 2005	0.5423	0.5423	0.5208	0.5208	570,607	-0.01(-1.89%)
Jan 10, 2005	0.5335	0.5349	0.5299	0.5308	172,715	-0.01(-0.99%)
Jan 07, 2005	0.5482	0.5482	0.5355	0.5361	582,415	+0.00(+0.44%)
Jan 06, 2005	0.5453	0.5453	0.5314	0.5338	305,750	-0.00(-0.22%)
Jan 05, 2005	0.5541	0.5600	0.5299	0.5349	858,876	-0.03(-4.47%)
Jan 04, 2005	0.5924	0.5924	0.5565	0.5600	782,782	-0.02(-4.04%)

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

Middle Point, OH (45863)

Today

Tonight

LKQ Corp (NQ: LKQ )

Historical Prices

Sections

Services