Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	1.039	1.039	1.013	1.027	621,502	-0.00(-0.46%)
Dec 29, 2005	1.039	1.042	1.030	1.032	532,801	-0.00(-0.23%)
Dec 28, 2005	1.043	1.044	1.032	1.035	705,908	-0.00(-0.09%)
Dec 27, 2005	1.046	1.048	1.034	1.035	760,662	-0.00(-0.23%)
Dec 23, 2005	1.025	1.046	1.025	1.038	495,711	+0.01(+0.75%)
Dec 22, 2005	1.029	1.035	1.011	1.030	1,089,348	+0.01(+1.14%)
Dec 21, 2005	1.027	1.033	1.011	1.019	723,362	-0.01(-0.58%)
Dec 20, 2005	1.018	1.034	1.012	1.024	806,631	+0.01(+1.20%)
Dec 19, 2005	1.030	1.030	1.009	1.012	778,900	-0.02(-1.50%)
Dec 16, 2005	1.002	1.033	1.002	1.028	2,089,767	+0.03(+3.37%)
Dec 15, 2005	1.009	1.010	0.9767	0.9942	1,424,360	-0.02(-2.19%)
Dec 14, 2005	0.9999	1.021	0.9824	1.016	1,553,723	-0.02(-1.58%)
Dec 13, 2005	1.038	1.039	1.015	1.033	700,542	+0.00(+0.00%)
Dec 12, 2005	1.051	1.051	1.024	1.033	994,194	-0.01(-1.19%)
Dec 09, 2005	1.057	1.058	1.041	1.045	1,146,655	-0.00(-0.45%)
Dec 08, 2005	1.032	1.057	1.032	1.050	1,033,120	+0.01(+1.26%)
Dec 07, 2005	1.053	1.053	1.028	1.037	794,905	-0.00(-0.11%)
Dec 06, 2005	1.027	1.052	1.015	1.038	1,106,482	+0.02(+2.25%)
Dec 05, 2005	0.9972	1.018	0.9862	1.015	947,526	+0.00(+0.41%)
Dec 02, 2005	1.000	1.015	0.9776	1.011	735,265	+0.01(+1.49%)
Dec 01, 2005	0.9809	1.000	0.9696	0.9963	1,559,578	+0.03(+3.01%)
Nov 30, 2005	0.9595	0.9800	0.9536	0.9672	2,252,623	+0.00(+0.09%)
Nov 29, 2005	0.9889	0.9990	0.9571	0.9663	893,025	-0.02(-1.90%)
Nov 28, 2005	0.9678	0.9912	0.9678	0.9850	4,417,396	-0.00(-0.27%)
Nov 25, 2005	0.9984	1.001	0.9877	0.9877	487,178	-0.01(-0.72%)
Nov 23, 2005	0.9880	1.000	0.9835	0.9948	1,485,162	+0.01(+0.54%)
Nov 22, 2005	0.9654	0.9996	0.9654	0.9895	4,258,120	-0.04(-4.17%)
Nov 21, 2005	0.9942	1.035	0.9512	1.032	1,737,849	+0.04(+3.76%)
Nov 18, 2005	0.9826	0.9993	0.9782	0.9951	1,288,030	+0.02(+1.76%)
Nov 17, 2005	0.9642	0.9809	0.9533	0.9779	804,382	+0.02(+1.79%)
Nov 16, 2005	0.9622	0.9639	0.9274	0.9607	1,255,001	+0.01(+0.56%)
Nov 15, 2005	0.9818	0.9859	0.9489	0.9553	1,377,111	-0.03(-2.63%)
Nov 14, 2005	1.006	1.006	0.9726	0.9812	1,741,387	-0.00(-0.33%)
Nov 11, 2005	0.9880	1.014	0.9717	0.9844	1,201,754	-0.01(-1.16%)
Nov 10, 2005	0.9720	0.9987	0.9616	0.9960	2,025,393	+0.03(+2.91%)
Nov 09, 2005	0.9408	0.9720	0.9363	0.9678	1,730,495	+0.03(+2.87%)
Nov 08, 2005	0.9527	0.9533	0.9357	0.9408	1,486,637	-0.01(-1.03%)
Nov 07, 2005	0.9168	0.9527	0.8814	0.9506	759,146	+0.04(+4.50%)
Nov 04, 2005	0.9037	0.9096	0.8755	0.9096	626,068	+0.01(+0.59%)
Nov 03, 2005	0.9096	0.9411	0.8992	0.9043	1,058,264	+0.00(+0.07%)
Nov 02, 2005	0.8850	0.9129	0.8826	0.9037	1,011,344	+0.02(+1.94%)
Nov 01, 2005	0.8992	0.8992	0.8767	0.8865	1,093,046	-0.01(-1.42%)
Oct 31, 2005	0.8532	0.9067	0.8532	0.8992	2,520,751	+0.05(+5.65%)
Oct 28, 2005	0.8387	0.8797	0.8310	0.8512	2,120,783	+0.01(+1.27%)
Oct 27, 2005	0.8850	0.8850	0.8369	0.8405	1,764,881	-0.04(-4.81%)
Oct 26, 2005	0.8832	0.8924	0.8740	0.8829	968,863	+0.00(+0.44%)
Oct 25, 2005	0.8782	0.8939	0.8654	0.8791	1,041,223	+0.00(+0.41%)
Oct 24, 2005	0.8616	0.8779	0.8607	0.8755	1,111,460	+0.02(+1.94%)
Oct 21, 2005	0.8613	0.8654	0.8524	0.8589	920,991	-0.00(-0.03%)
Oct 20, 2005	0.8494	0.8713	0.8494	0.8592	2,583,524	+0.01(+0.91%)
Oct 19, 2005	0.8518	0.8592	0.8405	0.8515	2,384,724	-0.00(-0.52%)
Oct 18, 2005	0.8574	0.8642	0.8512	0.8559	1,186,255	-0.01(-0.83%)
Oct 17, 2005	0.8630	0.8767	0.8562	0.8630	991,405	-0.01(-0.68%)
Oct 14, 2005	0.8713	0.8782	0.8559	0.8690	654,144	+0.00(+0.24%)
Oct 13, 2005	0.8702	0.8844	0.8607	0.8669	2,324,065	+0.00(+0.14%)
Oct 12, 2005	0.8616	0.8725	0.8532	0.8657	3,840,943	+0.00(+0.24%)
Oct 11, 2005	0.8874	0.8874	0.8461	0.8636	4,951,418	-0.02(-2.38%)
Oct 10, 2005	0.9055	0.9055	0.8725	0.8847	1,877,523	-0.02(-2.26%)
Oct 07, 2005	0.8767	0.9052	0.8725	0.9052	974,280	+0.04(+4.27%)
Oct 06, 2005	0.8805	0.8972	0.8583	0.8681	1,203,599	-0.01(-0.71%)
Oct 05, 2005	0.9037	0.9037	0.8737	0.8743	1,368,342	-0.02(-2.71%)
Oct 04, 2005	0.8930	0.9028	0.8886	0.8987	1,254,108	+0.01(+0.77%)
Oct 03, 2005	0.8948	0.9123	0.8903	0.8918	1,362,698	-0.00(-0.50%)
Sep 30, 2005	0.9079	0.9087	0.8933	0.8963	3,584,634	-0.01(-1.53%)
Sep 29, 2005	0.8903	0.9179	0.8903	0.9102	10,141,524	+0.05(+5.21%)
Sep 28, 2005	0.8607	0.8687	0.8488	0.8651	1,397,657	+0.01(+0.66%)
Sep 27, 2005	0.8310	0.8663	0.8280	0.8595	1,224,338	+0.03(+3.13%)
Sep 26, 2005	0.8396	0.8396	0.8265	0.8334	865,765	-0.00(-0.25%)
Sep 23, 2005	0.8354	0.8482	0.8170	0.8354	384,619	+0.01(+0.79%)
Sep 22, 2005	0.8289	0.8310	0.7942	0.8289	574,734	+0.02(+1.97%)
Sep 21, 2005	0.8286	0.8310	0.7811	0.8129	1,765,555	-0.02(-2.70%)
Sep 20, 2005	0.8684	0.8684	0.8188	0.8354	1,141,331	-0.03(-3.79%)
Sep 19, 2005	0.8755	0.8755	0.8518	0.8684	659,679	-0.01(-1.08%)
Sep 16, 2005	0.8616	0.8800	0.8511	0.8779	1,083,553	+0.02(+2.71%)
Sep 15, 2005	0.8743	0.8886	0.8532	0.8547	1,066,166	-0.02(-2.21%)
Sep 14, 2005	0.8960	0.8992	0.8725	0.8740	640,203	-0.02(-2.19%)
Sep 13, 2005	0.8951	0.9022	0.8862	0.8936	526,837	-0.01(-0.76%)
Sep 12, 2005	0.8871	0.9046	0.8817	0.9004	1,167,327	+0.01(+1.54%)
Sep 09, 2005	0.8859	0.8945	0.8808	0.8868	1,287,980	-0.00(-0.47%)
Sep 08, 2005	0.8844	0.8942	0.8702	0.8909	698,310	-0.00(-0.27%)
Sep 07, 2005	0.8553	0.8960	0.8553	0.8933	1,434,350	+0.03(+3.94%)
Sep 06, 2005	0.8292	0.8651	0.8292	0.8595	1,358,503	+0.03(+3.21%)
Sep 02, 2005	0.8823	0.8826	0.8096	0.8328	3,111,060	-0.06(-6.47%)
Sep 01, 2005	0.9346	0.9458	0.8835	0.8903	1,447,306	-0.04(-4.09%)
Aug 31, 2005	0.9156	0.9467	0.9034	0.9283	1,249,289	+0.01(+0.64%)
Aug 30, 2005	0.9150	0.9277	0.8954	0.9224	785,723	+0.01(+1.07%)
Aug 29, 2005	0.9117	0.9173	0.8693	0.9126	1,583,459	-0.01(-0.65%)
Aug 26, 2005	0.9542	0.9542	0.9093	0.9185	785,664	-0.03(-3.28%)
Aug 25, 2005	0.9248	0.9586	0.9221	0.9497	3,125,507	+0.02(+2.66%)
Aug 24, 2005	0.9194	0.9304	0.9102	0.9251	1,982,988	+0.00(+0.00%)
Aug 23, 2005	0.9147	0.9304	0.9064	0.9251	908,052	+0.01(+1.17%)
Aug 22, 2005	0.9076	0.9185	0.8966	0.9144	826,115	+0.02(+1.75%)
Aug 19, 2005	0.8987	0.9070	0.8886	0.8987	352,617	+0.00(+0.00%)
Aug 18, 2005	0.9171	0.9176	0.8681	0.8987	1,821,733	-0.02(-2.13%)
Aug 17, 2005	0.9084	0.9242	0.9070	0.9182	752,180	+0.01(+0.88%)
Aug 16, 2005	0.9111	0.9132	0.8978	0.9102	1,371,029	-0.00(-0.03%)
Aug 15, 2005	0.8746	0.9105	0.8669	0.9105	786,894	+0.03(+3.09%)
Aug 12, 2005	0.8681	0.8880	0.8601	0.8832	839,905	+0.02(+1.74%)
Aug 11, 2005	0.8239	0.8722	0.8221	0.8681	1,264,376	+0.04(+4.58%)
Aug 10, 2005	0.9079	0.9200	0.8239	0.8301	2,462,273	-0.07(-8.23%)
Aug 09, 2005	0.9176	0.9176	0.8952	0.9046	752,053	-0.01(-0.81%)
Aug 08, 2005	0.9090	0.9173	0.8954	0.9120	918,077	+0.01(+1.32%)
Aug 05, 2005	0.8972	0.9046	0.8892	0.9001	1,289,454	-0.00(-0.30%)
Aug 04, 2005	0.9295	0.9295	0.8847	0.9028	1,324,699	-0.03(-3.31%)
Aug 03, 2005	0.9349	0.9429	0.9215	0.9337	862,825	-0.01(-1.07%)
Aug 02, 2005	0.9251	0.9458	0.9058	0.9438	1,461,711	+0.02(+2.58%)
Aug 01, 2005	0.9171	0.9271	0.9153	0.9200	3,052,406	+0.01(+0.65%)
Jul 29, 2005	0.9200	0.9304	0.9001	0.9141	2,556,804	+0.01(+1.55%)
Jul 28, 2005	0.8829	0.9052	0.8791	0.9001	3,133,316	+0.04(+4.59%)
Jul 27, 2005	0.8797	0.8797	0.8322	0.8607	2,209,755	+0.00(+0.52%)
Jul 26, 2005	0.8755	0.8764	0.8547	0.8562	2,349,791	+0.00(+0.35%)
Jul 25, 2005	0.8354	0.8696	0.8348	0.8532	5,239,299	+0.03(+3.98%)
Jul 22, 2005	0.8158	0.8286	0.7853	0.8206	746,292	+0.01(+0.91%)
Jul 21, 2005	0.8182	0.8259	0.7794	0.8132	502,104	-0.00(-0.54%)
Jul 20, 2005	0.7948	0.8274	0.7880	0.8176	605,447	+0.01(+1.85%)
Jul 19, 2005	0.7782	0.8069	0.7782	0.8028	763,527	+0.02(+3.17%)
Jul 18, 2005	0.8158	0.8158	0.7716	0.7782	1,272,194	-0.03(-4.24%)
Jul 15, 2005	0.8132	0.8164	0.8058	0.8126	937,510	-0.01(-1.16%)
Jul 14, 2005	0.8414	0.8423	0.8158	0.8221	443,467	-0.02(-1.81%)
Jul 13, 2005	0.8455	0.8455	0.8313	0.8372	544,080	-0.01(-0.74%)
Jul 12, 2005	0.8473	0.8491	0.8340	0.8435	1,441,106	-0.00(-0.11%)
Jul 11, 2005	0.8310	0.8443	0.8301	0.8443	1,563,756	+0.02(+2.34%)
Jul 08, 2005	0.8301	0.8310	0.8016	0.8250	744,329	+0.01(+0.72%)
Jul 07, 2005	0.8007	0.8310	0.7969	0.8191	712,849	+0.01(+1.14%)
Jul 06, 2005	0.8206	0.8280	0.8061	0.8099	846,627	-0.01(-0.76%)
Jul 05, 2005	0.7924	0.8161	0.7874	0.8161	759,820	+0.03(+3.50%)
Jul 01, 2005	0.8013	0.8013	0.7657	0.7885	513,847	-0.02(-2.14%)
Jun 30, 2005	0.7998	0.8099	0.7954	0.8058	520,342	+0.00(+0.00%)
Jun 29, 2005	0.8078	0.8099	0.8019	0.8058	794,315	-0.00(-0.29%)
Jun 28, 2005	0.7948	0.8087	0.7850	0.8081	606,458	+0.01(+1.57%)
Jun 27, 2005	0.7909	0.8001	0.7666	0.7957	787,239	+0.00(+0.37%)
Jun 24, 2005	0.7802	0.8087	0.7657	0.7927	2,744,552	+0.02(+2.10%)
Jun 23, 2005	0.8200	0.8200	0.7509	0.7764	1,050,371	-0.03(-3.93%)
Jun 22, 2005	0.8064	0.8176	0.8064	0.8081	1,139,638	-0.00(-0.04%)
Jun 21, 2005	0.8250	0.8250	0.8019	0.8084	706,456	-0.02(-1.98%)
Jun 20, 2005	0.8176	0.8250	0.8058	0.8248	513,923	+0.01(+0.65%)
Jun 17, 2005	0.8283	0.8325	0.8078	0.8194	966,699	-0.01(-1.39%)
Jun 16, 2005	0.7998	0.8328	0.7998	0.8310	1,731,051	+0.03(+3.70%)
Jun 15, 2005	0.7930	0.8016	0.7835	0.8013	1,756,027	+0.00(+0.56%)
Jun 14, 2005	0.8034	0.8034	0.7814	0.7969	911,068	-0.00(-0.33%)
Jun 13, 2005	0.8013	0.8090	0.7868	0.7995	2,507,188	+0.00(+0.45%)
Jun 10, 2005	0.7799	0.8034	0.7785	0.7960	3,651,889	+0.02(+2.48%)
Jun 09, 2005	0.7500	0.7796	0.7420	0.7767	8,234,248	+0.03(+3.56%)
Jun 08, 2005	0.7333	0.7562	0.7333	0.7500	567,675	+0.01(+1.49%)
Jun 07, 2005	0.7568	0.7598	0.7345	0.7390	1,955,063	-0.02(-2.28%)
Jun 06, 2005	0.7265	0.7583	0.7212	0.7562	1,495,010	+0.03(+3.92%)
Jun 03, 2005	0.7215	0.7319	0.7188	0.7277	699,708	-0.00(-0.24%)
Jun 02, 2005	0.7399	0.7476	0.7262	0.7295	1,380,093	-0.01(-1.40%)
Jun 01, 2005	0.7384	0.7443	0.7330	0.7399	1,269,237	+0.00(+0.44%)
May 31, 2005	0.7372	0.7471	0.7259	0.7366	1,153,065	-0.00(-0.32%)
May 27, 2005	0.7568	0.7568	0.7360	0.7390	1,252,752	-0.02(-2.08%)
May 26, 2005	0.7144	0.7553	0.7144	0.7547	2,292,004	+0.04(+5.30%)
May 25, 2005	0.7132	0.7212	0.7063	0.7167	1,003,594	+0.01(+0.79%)
May 24, 2005	0.7345	0.7360	0.7093	0.7111	3,163,111	-0.02(-2.80%)
May 23, 2005	0.7123	0.7414	0.7022	0.7316	3,251,349	+0.03(+4.27%)
May 20, 2005	0.6796	0.7078	0.6790	0.7016	1,891,599	+0.02(+3.01%)
May 19, 2005	0.6870	0.6870	0.6624	0.6811	969,554	-0.01(-0.74%)
May 18, 2005	0.6731	0.6974	0.6704	0.6862	1,706,648	+0.02(+2.39%)
May 17, 2005	0.6746	0.6752	0.6574	0.6701	776,381	-0.00(-0.18%)
May 16, 2005	0.6553	0.6781	0.6553	0.6713	485,510	+0.01(+1.66%)
May 13, 2005	0.6764	0.6826	0.6470	0.6603	380,693	-0.02(-2.54%)
May 12, 2005	0.6773	0.6826	0.6683	0.6775	726,117	+0.01(+1.65%)
May 11, 2005	0.6781	0.6781	0.6449	0.6666	562,359	-0.01(-1.71%)
May 10, 2005	0.6574	0.6814	0.6550	0.6781	1,201,148	+0.01(+2.01%)
May 09, 2005	0.6577	0.6660	0.6455	0.6648	1,547,026	+0.01(+1.82%)
May 06, 2005	0.6589	0.6589	0.6399	0.6529	757,082	+0.01(+1.01%)
May 05, 2005	0.6900	0.6995	0.6464	0.6464	1,856,110	-0.05(-7.12%)
May 04, 2005	0.6805	0.6974	0.6805	0.6960	940,223	+0.01(+1.74%)
May 03, 2005	0.6856	0.6882	0.6648	0.6841	2,233,114	+0.01(+1.45%)
May 02, 2005	0.6022	0.6915	0.5998	0.6743	5,240,681	+0.08(+12.81%)
Apr 29, 2005	0.5936	0.6001	0.5927	0.5977	1,276,288	+0.00(+0.70%)
Apr 28, 2005	0.6054	0.6137	0.5740	0.5936	2,518,872	+0.02(+3.31%)
Apr 27, 2005	0.5609	0.5847	0.5609	0.5746	92,837	+0.01(+1.41%)
Apr 26, 2005	0.5921	0.5933	0.5639	0.5666	214,636	-0.02(-3.93%)
Apr 25, 2005	0.5965	0.5980	0.5870	0.5897	197,873	-0.00(-0.65%)
Apr 22, 2005	0.5912	0.5980	0.5793	0.5936	743,200	+0.00(+0.00%)
Apr 21, 2005	0.5787	0.6010	0.5749	0.5936	473,278	+0.02(+2.72%)
Apr 20, 2005	0.5737	0.5879	0.5701	0.5778	517,579	-0.00(-0.15%)
Apr 19, 2005	0.5858	0.5980	0.5749	0.5787	254,910	+0.00(+0.00%)
Apr 18, 2005	0.5755	0.5820	0.5639	0.5787	363,130	+0.01(+1.19%)
Apr 15, 2005	0.5707	0.5808	0.5633	0.5719	409,848	+0.01(+0.89%)
Apr 14, 2005	0.5992	0.5992	0.5669	0.5669	471,804	-0.03(-5.40%)
Apr 13, 2005	0.6170	0.6235	0.5992	0.5992	166,368	-0.02(-3.86%)
Apr 12, 2005	0.6066	0.6247	0.5962	0.6232	381,940	+0.01(+1.69%)
Apr 11, 2005	0.6176	0.6203	0.5968	0.6129	494,321	-0.00(-0.77%)
Apr 08, 2005	0.6120	0.6212	0.6048	0.6176	352,347	-0.00(-0.29%)
Apr 07, 2005	0.6250	0.6262	0.6137	0.6194	283,424	-0.01(-0.86%)
Apr 06, 2005	0.6039	0.6262	0.6039	0.6247	734,364	+0.02(+3.95%)
Apr 05, 2005	0.5930	0.6010	0.5876	0.6010	590,343	+0.01(+1.61%)
Apr 04, 2005	0.5820	0.5945	0.5817	0.5915	585,280	+0.00(+0.61%)
Apr 01, 2005	0.5980	0.5980	0.5841	0.5879	379,270	-0.01(-1.30%)
Mar 31, 2005	0.5909	0.5983	0.5787	0.5956	667,698	+0.01(+2.19%)
Mar 30, 2005	0.5683	0.5912	0.5683	0.5829	286,752	+0.00(+0.72%)
Mar 29, 2005	0.5775	0.5838	0.5692	0.5787	361,774	+0.01(+0.93%)
Mar 28, 2005	0.5820	0.5876	0.5671	0.5734	305,638	-0.01(-1.93%)
Mar 24, 2005	0.5936	0.5942	0.5847	0.5847	273,392	-0.01(-1.00%)
Mar 23, 2005	0.5861	0.5939	0.5861	0.5906	242,190	+0.00(+0.81%)
Mar 22, 2005	0.5942	0.5945	0.5832	0.5858	902,619	-0.01(-1.50%)
Mar 21, 2005	0.5873	0.5947	0.5861	0.5947	422,509	+0.00(+0.55%)
Mar 18, 2005	0.5989	0.5989	0.5861	0.5915	1,104,106	-0.01(-0.85%)
Mar 17, 2005	0.5716	0.5965	0.5716	0.5965	644,592	+0.02(+2.66%)
Mar 16, 2005	0.5669	0.5847	0.5669	0.5811	387,525	+0.01(+1.61%)
Mar 15, 2005	0.5763	0.5823	0.5683	0.5719	256,494	-0.00(-0.21%)
Mar 14, 2005	0.5728	0.5758	0.5666	0.5731	469,572	+0.01(+0.89%)
Mar 11, 2005	0.5648	0.5758	0.5648	0.5680	369,894	+0.00(+0.31%)
Mar 10, 2005	0.5550	0.5663	0.5550	0.5663	248,954	+0.00(+0.53%)
Mar 09, 2005	0.5758	0.5758	0.5579	0.5633	243,538	-0.01(-2.22%)
Mar 08, 2005	0.5879	0.5930	0.5761	0.5761	589,307	-0.01(-1.42%)
Mar 07, 2005	0.5636	0.5956	0.5556	0.5844	1,146,840	+0.02(+3.69%)
Mar 04, 2005	0.5366	0.5639	0.5348	0.5636	831,312	+0.03(+5.50%)
Mar 03, 2005	0.5395	0.5401	0.5333	0.5342	373,095	-0.00(-0.17%)
Mar 02, 2005	0.5298	0.5401	0.5298	0.5351	432,920	-0.01(-1.58%)
Mar 01, 2005	0.5452	0.5458	0.5315	0.5437	464,273	+0.00(+0.71%)
Feb 28, 2005	0.5384	0.5458	0.5244	0.5398	248,163	-0.01(-1.68%)
Feb 25, 2005	0.5292	0.5490	0.5194	0.5490	375,159	+0.02(+3.35%)
Feb 24, 2005	0.5185	0.5419	0.5057	0.5312	333,781	+0.01(+2.40%)
Feb 23, 2005	0.5214	0.5360	0.5093	0.5188	184,707	+0.01(+2.34%)
Feb 22, 2005	0.5134	0.5182	0.5045	0.5069	422,256	-0.01(-2.79%)
Feb 18, 2005	0.5446	0.5446	0.5158	0.5214	178,254	-0.02(-3.46%)
Feb 17, 2005	0.5410	0.5461	0.5333	0.5401	569,612	-0.00(-0.38%)
Feb 16, 2005	0.5342	0.5458	0.5342	0.5422	425,482	+0.00(+0.55%)
Feb 15, 2005	0.5413	0.5464	0.5363	0.5393	230,658	+0.00(+0.83%)
Feb 14, 2005	0.5440	0.5440	0.5292	0.5348	141,282	-0.00(-0.66%)
Feb 11, 2005	0.5167	0.5467	0.5140	0.5384	358,387	+0.01(+1.85%)
Feb 10, 2005	0.5232	0.5330	0.5054	0.5286	217,349	+0.01(+2.30%)
Feb 09, 2005	0.5244	0.5384	0.5167	0.5167	268,312	-0.02(-4.45%)
Feb 08, 2005	0.5259	0.5407	0.5259	0.5407	328,651	+0.01(+1.50%)
Feb 07, 2005	0.5303	0.5330	0.5241	0.5327	291,941	+0.01(+1.18%)
Feb 04, 2005	0.5054	0.5265	0.5054	0.5265	121,099	+0.02(+3.50%)
Feb 03, 2005	0.5075	0.5185	0.5051	0.5087	198,581	-0.02(-2.89%)
Feb 02, 2005	0.4989	0.5253	0.4989	0.5238	221,881	+0.02(+3.64%)
Feb 01, 2005	0.4986	0.5054	0.4930	0.5054	1,336,703	+0.01(+1.79%)
Jan 31, 2005	0.4912	0.5016	0.4912	0.4965	737,421	+0.00(+0.18%)
Jan 28, 2005	0.4971	0.4992	0.4897	0.4956	302,024	-0.00(-0.83%)
Jan 27, 2005	0.4927	0.5019	0.4927	0.4998	930,434	+0.00(+0.24%)
Jan 26, 2005	0.5022	0.5022	0.4962	0.4986	254,548	+0.00(+0.72%)
Jan 25, 2005	0.5045	0.5045	0.4927	0.4950	233,379	-0.00(-0.19%)
Jan 24, 2005	0.5013	0.5078	0.4956	0.4960	477,179	-0.01(-1.99%)
Jan 21, 2005	0.5194	0.5194	0.5030	0.5060	546,843	-0.01(-1.90%)
Jan 20, 2005	0.5229	0.5342	0.5155	0.5158	812,839	-0.01(-2.75%)
Jan 19, 2005	0.5428	0.5428	0.5241	0.5304	175,778	-0.01(-1.10%)
Jan 18, 2005	0.5342	0.5431	0.5342	0.5363	277,604	+0.00(+0.22%)
Jan 14, 2005	0.5134	0.5357	0.5134	0.5351	679,373	+0.02(+4.10%)
Jan 13, 2005	0.5413	0.5413	0.5137	0.5140	185,684	-0.01(-2.42%)
Jan 12, 2005	0.5244	0.5446	0.5209	0.5268	447,738	+0.00(+0.45%)
Jan 11, 2005	0.5461	0.5461	0.5244	0.5244	566,672	-0.01(-1.89%)
Jan 10, 2005	0.5372	0.5387	0.5336	0.5345	171,524	-0.01(-0.99%)
Jan 07, 2005	0.5520	0.5520	0.5393	0.5398	578,398	+0.00(+0.44%)
Jan 06, 2005	0.5490	0.5490	0.5351	0.5375	303,641	-0.00(-0.22%)
Jan 05, 2005	0.5579	0.5639	0.5336	0.5387	852,953	-0.03(-4.47%)
Jan 04, 2005	0.5965	0.5965	0.5603	0.5639	777,384	-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