Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	2.232	2.292	2.230	2.265	121,123,120	+0.03(+1.14%)
Sep 29, 2005	2.169	2.240	2.156	2.240	127,856,416	+0.07(+3.27%)
Sep 28, 2005	2.163	2.187	2.150	2.168	64,792,940	+0.01(+0.49%)
Sep 27, 2005	2.163	2.187	2.141	2.158	83,470,216	-0.01(-0.42%)
Sep 26, 2005	2.123	2.171	2.120	2.167	112,328,016	+0.06(+2.73%)
Sep 23, 2005	2.110	2.131	2.078	2.110	62,906,640	+0.01(+0.26%)
Sep 22, 2005	2.104	2.114	2.025	2.104	116,761,520	+0.04(+2.01%)
Sep 21, 2005	2.092	2.132	2.062	2.062	106,070,176	-0.03(-1.48%)
Sep 20, 2005	2.132	2.151	2.088	2.094	69,468,720	-0.04(-2.06%)
Sep 19, 2005	2.131	2.171	2.108	2.138	68,806,280	-0.00(-0.12%)
Sep 16, 2005	2.140	2.146	2.106	2.140	82,235,680	+0.00(+0.21%)
Sep 15, 2005	2.160	2.179	2.132	2.135	91,764,536	-0.02(-0.90%)
Sep 14, 2005	2.194	2.236	2.141	2.155	126,360,000	-0.04(-1.89%)
Sep 13, 2005	2.208	2.219	2.172	2.196	90,096,856	-0.03(-1.28%)
Sep 12, 2005	2.136	2.248	2.135	2.225	174,799,984	+0.08(+3.61%)
Sep 09, 2005	2.150	2.160	2.140	2.147	65,773,200	-0.00(-0.02%)
Sep 08, 2005	2.172	2.175	2.142	2.148	77,664,176	-0.04(-1.76%)
Sep 07, 2005	2.175	2.215	2.172	2.187	122,685,240	+0.01(+0.25%)
Sep 06, 2005	2.078	2.183	2.075	2.181	158,510,112	+0.11(+5.08%)
Sep 02, 2005	2.100	2.103	2.052	2.075	80,495,680	-0.02(-0.79%)
Sep 01, 2005	2.126	2.148	2.087	2.092	86,855,400	-0.04(-2.01%)
Aug 31, 2005	2.122	2.140	2.102	2.135	67,354,696	+0.01(+0.49%)
Aug 30, 2005	2.119	2.135	2.098	2.124	77,476,936	-0.02(-0.70%)
Aug 29, 2005	2.095	2.150	2.095	2.139	72,811,296	+0.02(+0.99%)
Aug 26, 2005	2.115	2.131	2.113	2.119	57,197,760	+0.00(+0.14%)
Aug 25, 2005	2.127	2.140	2.104	2.115	61,841,120	-0.00(-0.14%)
Aug 24, 2005	2.166	2.166	2.114	2.119	117,436,080	-0.05(-2.42%)
Aug 23, 2005	2.187	2.199	2.161	2.171	70,352,536	-0.02(-0.80%)
Aug 22, 2005	2.180	2.213	2.147	2.188	107,572,976	+0.00(+0.11%)
Aug 19, 2005	2.180	2.188	2.167	2.186	71,233,600	-0.00(-0.02%)
Aug 18, 2005	2.194	2.195	2.175	2.187	72,084,800	-0.02(-0.88%)
Aug 17, 2005	2.209	2.221	2.206	2.206	61,006,420	-0.01(-0.34%)
Aug 16, 2005	2.245	2.247	2.210	2.213	72,501,096	-0.04(-1.71%)
Aug 15, 2005	2.196	2.268	2.194	2.252	110,440,496	+0.04(+1.90%)
Aug 12, 2005	2.232	2.286	2.203	2.210	132,228,136	-0.05(-2.23%)
Aug 11, 2005	2.231	2.261	2.225	2.260	117,167,760	+0.02(+1.01%)
Aug 10, 2005	2.269	2.279	2.229	2.238	198,690,784	-0.06(-2.55%)
Aug 09, 2005	2.288	2.322	2.288	2.296	92,850,016	+0.01(+0.59%)
Aug 08, 2005	2.266	2.295	2.263	2.283	89,111,016	+0.02(+0.86%)
Aug 05, 2005	2.263	2.285	2.259	2.264	99,092,976	-0.01(-0.42%)
Aug 04, 2005	2.277	2.288	2.271	2.273	99,641,800	-0.03(-1.41%)
Aug 03, 2005	2.300	2.309	2.292	2.305	96,932,016	-0.02(-0.86%)
Aug 02, 2005	2.245	2.349	2.244	2.325	216,962,112	+0.08(+3.52%)
Aug 01, 2005	2.244	2.260	2.217	2.247	142,594,800	-0.01(-0.49%)
Jul 29, 2005	2.265	2.288	2.231	2.257	210,469,136	-0.03(-1.16%)
Jul 28, 2005	2.177	2.291	2.168	2.284	503,183,200	+0.10(+4.65%)
Jul 27, 2005	2.100	2.187	2.092	2.183	921,931,776	+0.30(+15.66%)
Jul 26, 2005	1.911	1.938	1.886	1.887	321,424,992	-0.01(-0.55%)
Jul 25, 2005	1.900	1.952	1.893	1.897	109,399,576	+0.00(+0.00%)
Jul 22, 2005	1.895	1.911	1.862	1.897	117,498,000	+0.00(+0.00%)
Jul 21, 2005	1.948	1.988	1.888	1.897	221,466,816	-0.01(-0.58%)
Jul 20, 2005	1.875	1.913	1.865	1.909	127,763,000	+0.00(+0.00%)
Jul 19, 2005	1.869	1.909	1.835	1.909	117,114,936	+0.05(+2.64%)
Jul 18, 2005	1.847	1.859	1.838	1.859	59,469,760	+0.00(+0.11%)
Jul 15, 2005	1.867	1.875	1.837	1.857	104,308,176	-0.00(-0.11%)
Jul 14, 2005	1.859	1.871	1.844	1.859	117,314,800	+0.03(+1.86%)
Jul 13, 2005	1.813	1.827	1.810	1.825	64,072,460	+0.01(+0.55%)
Jul 12, 2005	1.774	1.827	1.773	1.815	117,545,096	+0.04(+2.02%)
Jul 11, 2005	1.736	1.784	1.730	1.780	104,600,736	+0.04(+2.45%)
Jul 08, 2005	1.706	1.738	1.692	1.737	85,173,320	+0.04(+2.30%)
Jul 07, 2005	1.690	1.726	1.690	1.698	85,077,136	-0.01(-0.29%)
Jul 06, 2005	1.700	1.720	1.693	1.703	87,943,056	-0.00(-0.06%)
Jul 05, 2005	1.675	1.724	1.673	1.704	147,680,000	+0.06(+3.56%)
Jul 01, 2005	1.662	1.663	1.639	1.645	58,684,000	-0.01(-0.54%)
Jun 30, 2005	1.673	1.678	1.647	1.655	114,452,416	-0.01(-0.78%)
Jun 29, 2005	1.685	1.704	1.663	1.667	97,080,096	-0.02(-1.07%)
Jun 28, 2005	1.730	1.732	1.679	1.685	140,707,440	-0.04(-2.29%)
Jun 27, 2005	1.746	1.752	1.708	1.725	91,527,976	-0.03(-1.48%)
Jun 24, 2005	1.765	1.772	1.744	1.751	74,383,760	-0.02(-1.16%)
Jun 23, 2005	1.757	1.778	1.755	1.772	106,352,776	+0.01(+0.60%)
Jun 22, 2005	1.775	1.792	1.757	1.761	50,161,780	-0.01(-0.45%)
Jun 21, 2005	1.780	1.790	1.764	1.769	89,235,360	-0.02(-0.87%)
Jun 20, 2005	1.752	1.798	1.752	1.784	102,010,216	+0.02(+1.08%)
Jun 17, 2005	1.794	1.804	1.758	1.766	96,530,120	-0.01(-0.76%)
Jun 16, 2005	1.760	1.790	1.758	1.779	87,337,936	+0.02(+0.96%)
Jun 15, 2005	1.767	1.770	1.726	1.762	103,352,136	+0.01(+0.57%)
Jun 14, 2005	1.741	1.758	1.740	1.752	72,821,880	+0.01(+0.49%)
Jun 13, 2005	1.734	1.770	1.732	1.744	78,293,800	-0.00(-0.23%)
Jun 10, 2005	1.762	1.764	1.724	1.748	69,348,056	-0.01(-0.71%)
Jun 09, 2005	1.746	1.764	1.720	1.760	77,546,240	+0.02(+1.06%)
Jun 08, 2005	1.770	1.774	1.740	1.742	106,306,456	-0.03(-1.47%)
Jun 07, 2005	1.796	1.810	1.764	1.768	97,876,496	-0.02(-1.17%)
Jun 06, 2005	1.777	1.801	1.774	1.788	77,649,496	+0.01(+0.51%)
Jun 03, 2005	1.823	1.825	1.766	1.780	96,875,296	-0.04(-2.25%)
Jun 02, 2005	1.817	1.846	1.810	1.821	95,558,720	-0.00(-0.25%)
Jun 01, 2005	1.778	1.849	1.772	1.825	206,956,464	+0.05(+2.79%)
May 31, 2005	1.768	1.802	1.764	1.776	98,600,416	+0.00(+0.03%)
May 27, 2005	1.761	1.778	1.758	1.775	65,750,940	+0.00(+0.14%)
May 26, 2005	1.764	1.784	1.758	1.772	95,775,080	+0.01(+0.57%)
May 25, 2005	1.764	1.772	1.760	1.762	77,682,816	-0.01(-0.82%)
May 24, 2005	1.774	1.778	1.756	1.777	118,334,000	-0.01(-0.39%)
May 23, 2005	1.778	1.801	1.770	1.784	114,795,760	+0.01(+0.51%)
May 20, 2005	1.772	1.780	1.748	1.775	100,893,480	-0.00(-0.25%)
May 19, 2005	1.768	1.796	1.766	1.780	107,160,800	+0.01(+0.74%)
May 18, 2005	1.740	1.798	1.736	1.766	191,404,000	+0.03(+1.73%)
May 17, 2005	1.722	1.741	1.704	1.736	66,313,620	+0.01(+0.55%)
May 16, 2005	1.702	1.738	1.696	1.727	85,779,720	+0.03(+1.89%)
May 13, 2005	1.700	1.718	1.690	1.695	79,835,616	+0.00(+0.15%)
May 12, 2005	1.685	1.706	1.677	1.692	120,253,656	+0.00(+0.09%)
May 11, 2005	1.715	1.726	1.683	1.691	122,944,296	-0.02(-1.20%)
May 10, 2005	1.720	1.724	1.701	1.712	109,549,640	-0.02(-1.18%)
May 09, 2005	1.720	1.740	1.712	1.732	88,767,080	+0.01(+0.35%)
May 06, 2005	1.712	1.734	1.707	1.726	134,422,752	+0.03(+1.65%)
May 05, 2005	1.698	1.709	1.679	1.698	92,380,496	+0.00(+0.00%)
May 04, 2005	1.667	1.706	1.663	1.698	155,687,536	+0.04(+2.26%)
May 03, 2005	1.647	1.678	1.645	1.661	135,783,552	+0.01(+0.33%)
May 02, 2005	1.615	1.664	1.605	1.655	182,402,512	+0.04(+2.29%)
Apr 29, 2005	1.643	1.645	1.576	1.618	210,818,816	-0.01(-0.49%)
Apr 28, 2005	1.583	1.646	1.581	1.626	289,743,232	+0.04(+2.52%)
Apr 27, 2005	1.542	1.587	1.530	1.586	621,937,920	-0.05(-3.03%)
Apr 26, 2005	1.671	1.699	1.629	1.635	306,307,488	-0.04(-2.45%)
Apr 25, 2005	1.657	1.679	1.653	1.677	85,102,720	+0.02(+1.48%)
Apr 22, 2005	1.675	1.681	1.645	1.652	127,927,936	-0.03(-2.05%)
Apr 21, 2005	1.675	1.694	1.645	1.687	153,956,720	+0.02(+1.44%)
Apr 20, 2005	1.655	1.688	1.645	1.663	185,250,800	+0.02(+1.43%)
Apr 19, 2005	1.659	1.669	1.601	1.639	132,590,680	-0.01(-0.67%)
Apr 18, 2005	1.645	1.679	1.642	1.650	138,690,800	-0.00(-0.06%)
Apr 15, 2005	1.698	1.700	1.651	1.651	120,110,760	-0.05(-2.80%)
Apr 14, 2005	1.713	1.725	1.694	1.698	83,810,320	-0.02(-0.96%)
Apr 13, 2005	1.718	1.736	1.708	1.715	84,931,816	-0.02(-0.95%)
Apr 12, 2005	1.720	1.732	1.683	1.732	124,077,760	+0.00(+0.09%)
Apr 11, 2005	1.730	1.750	1.718	1.730	65,060,920	+0.00(+0.00%)
Apr 08, 2005	1.738	1.746	1.728	1.730	60,258,900	-0.02(-0.86%)
Apr 07, 2005	1.734	1.746	1.725	1.745	76,536,616	+0.00(+0.23%)
Apr 06, 2005	1.755	1.760	1.731	1.741	106,139,176	-0.02(-1.30%)
Apr 05, 2005	1.762	1.767	1.750	1.764	99,013,400	+0.01(+0.80%)
Apr 04, 2005	1.700	1.759	1.690	1.750	146,969,712	+0.05(+2.91%)
Apr 01, 2005	1.732	1.736	1.689	1.700	100,979,336	-0.01(-0.76%)
Mar 31, 2005	1.724	1.728	1.700	1.714	71,536,520	-0.00(-0.15%)
Mar 30, 2005	1.679	1.726	1.675	1.716	108,904,536	+0.04(+2.66%)
Mar 29, 2005	1.664	1.708	1.661	1.671	122,833,880	+0.00(+0.12%)
Mar 28, 2005	1.655	1.683	1.651	1.669	86,558,296	+0.03(+1.55%)
Mar 24, 2005	1.670	1.694	1.643	1.644	106,890,936	-0.02(-0.90%)
Mar 23, 2005	1.655	1.692	1.641	1.659	126,743,080	+0.00(+0.09%)
Mar 22, 2005	1.685	1.697	1.653	1.657	110,552,040	-0.03(-1.54%)
Mar 21, 2005	1.710	1.732	1.677	1.683	121,823,680	-0.02(-1.43%)
Mar 18, 2005	1.708	1.714	1.683	1.708	105,899,256	+0.01(+0.56%)
Mar 17, 2005	1.679	1.722	1.679	1.698	98,211,040	+0.00(+0.30%)
Mar 16, 2005	1.694	1.722	1.680	1.694	110,692,616	-0.02(-0.91%)
Mar 15, 2005	1.729	1.742	1.695	1.709	101,509,440	-0.02(-1.21%)
Mar 14, 2005	1.734	1.738	1.700	1.730	108,607,960	-0.01(-0.43%)
Mar 11, 2005	1.740	1.744	1.702	1.738	160,290,592	-0.01(-0.46%)
Mar 10, 2005	1.766	1.786	1.728	1.746	117,465,160	-0.02(-1.38%)
Mar 09, 2005	1.787	1.825	1.745	1.770	148,245,360	-0.02(-1.20%)
Mar 08, 2005	1.815	1.821	1.788	1.792	95,857,696	-0.02(-1.35%)
Mar 07, 2005	1.797	1.820	1.790	1.816	72,007,656	+0.02(+1.31%)
Mar 04, 2005	1.792	1.815	1.785	1.792	110,912,520	+0.01(+0.56%)
Mar 03, 2005	1.775	1.798	1.770	1.782	100,664,560	+0.01(+0.42%)
Mar 02, 2005	1.770	1.796	1.754	1.775	100,197,920	+0.01(+0.31%)
Mar 01, 2005	1.753	1.770	1.741	1.770	117,661,240	+0.01(+0.60%)
Feb 28, 2005	1.736	1.783	1.733	1.759	171,673,984	+0.01(+0.54%)
Feb 25, 2005	1.736	1.762	1.724	1.750	117,748,536	+0.02(+0.86%)
Feb 24, 2005	1.683	1.742	1.683	1.734	167,864,384	+0.03(+1.61%)
Feb 23, 2005	1.748	1.748	1.660	1.707	210,047,360	-0.03(-1.67%)
Feb 22, 2005	1.751	1.770	1.726	1.736	137,393,536	-0.03(-1.67%)
Feb 18, 2005	1.780	1.788	1.755	1.766	95,090,456	-0.02(-1.06%)
Feb 17, 2005	1.787	1.792	1.762	1.784	106,784,400	+0.00(+0.08%)
Feb 16, 2005	1.796	1.817	1.779	1.783	104,608,176	-0.02(-1.33%)
Feb 15, 2005	1.810	1.823	1.788	1.807	110,433,776	+0.01(+0.31%)
Feb 14, 2005	1.782	1.831	1.775	1.802	139,782,144	+0.01(+0.70%)
Feb 11, 2005	1.778	1.798	1.750	1.789	156,969,520	+0.00(+0.00%)
Feb 10, 2005	1.804	1.806	1.776	1.789	160,059,504	-0.01(-0.31%)
Feb 09, 2005	1.823	1.840	1.794	1.794	159,221,936	-0.02(-1.13%)
Feb 08, 2005	1.777	1.826	1.776	1.815	192,117,280	+0.03(+1.71%)
Feb 07, 2005	1.791	1.792	1.778	1.784	142,708,816	-0.00(-0.08%)
Feb 04, 2005	1.782	1.799	1.760	1.786	347,062,880	-0.00(-0.08%)
Feb 03, 2005	1.745	1.794	1.726	1.788	1,211,411,840	-0.31(-14.64%)
Feb 02, 2005	2.152	2.179	2.043	2.094	557,368,320	-0.03(-1.41%)
Feb 01, 2005	2.150	2.163	2.119	2.124	135,400,480	-0.04(-1.71%)
Jan 31, 2005	2.122	2.171	2.122	2.161	127,228,456	+0.05(+2.37%)
Jan 28, 2005	2.104	2.150	2.076	2.111	123,046,736	-0.00(-0.21%)
Jan 27, 2005	2.063	2.120	2.057	2.115	160,880,720	+0.05(+2.35%)
Jan 26, 2005	2.059	2.090	2.013	2.067	154,760,592	+0.02(+0.98%)
Jan 25, 2005	2.032	2.072	2.022	2.047	180,605,664	+0.03(+1.39%)
Jan 24, 2005	2.066	2.098	2.015	2.019	193,963,920	-0.04(-1.90%)
Jan 21, 2005	2.098	2.127	2.051	2.058	212,076,864	-0.06(-2.83%)
Jan 20, 2005	2.084	2.134	2.082	2.118	256,636,336	-0.08(-3.64%)
Jan 19, 2005	2.222	2.237	2.171	2.198	148,970,976	-0.03(-1.39%)
Jan 18, 2005	2.212	2.250	2.208	2.229	143,745,856	+0.00(+0.07%)
Jan 14, 2005	2.145	2.233	2.118	2.228	250,726,992	+0.10(+4.58%)
Jan 13, 2005	2.123	2.229	2.117	2.130	348,128,640	+0.01(+0.71%)
Jan 12, 2005	2.075	2.124	2.041	2.115	162,097,152	+0.03(+1.59%)
Jan 11, 2005	2.070	2.108	2.050	2.082	158,863,856	-0.01(-0.48%)
Jan 10, 2005	2.097	2.148	2.086	2.092	147,674,016	-0.02(-1.13%)
Jan 07, 2005	2.067	2.135	2.058	2.116	197,485,440	+0.06(+3.09%)
Jan 06, 2005	2.091	2.112	2.045	2.053	174,092,112	-0.04(-1.72%)
Jan 05, 2005	2.079	2.138	2.078	2.088	167,241,136	-0.02(-0.88%)
Jan 04, 2005	2.131	2.163	2.075	2.107	390,226,624	-0.12(-5.35%)
Jan 03, 2005	2.248	2.272	2.211	2.226	209,636,016	+0.01(+0.52%)
Dec 31, 2004	2.260	2.275	2.208	2.215	95,558,000	-0.03(-1.51%)
Dec 30, 2004	2.257	2.276	2.228	2.248	139,384,000	+0.01(+0.33%)
Dec 29, 2004	2.237	2.284	2.222	2.241	235,410,000	+0.01(+0.43%)
Dec 28, 2004	2.197	2.256	2.175	2.232	505,444,000	+0.12(+5.63%)
Dec 27, 2004	1.976	2.147	1.974	2.112	446,496,000	+0.17(+8.53%)
Dec 23, 2004	1.972	1.976	1.946	1.946	64,194,000	-0.03(-1.49%)
Dec 22, 2004	1.931	1.980	1.927	1.976	105,798,000	+0.01(+0.33%)
Dec 21, 2004	1.942	1.971	1.932	1.970	104,682,000	+0.02(+1.13%)
Dec 20, 2004	1.992	2.025	1.940	1.948	144,976,000	-0.05(-2.65%)
Dec 17, 2004	2.008	2.011	1.994	2.001	111,448,000	-0.00(-0.10%)
Dec 16, 2004	2.044	2.050	1.986	2.002	108,462,000	-0.05(-2.32%)
Dec 15, 2004	2.017	2.050	2.010	2.050	135,702,000	+0.03(+1.38%)
Dec 14, 2004	2.007	2.023	1.997	2.022	105,032,000	+0.03(+1.53%)
Dec 13, 2004	1.966	2.014	1.941	1.992	121,290,000	+0.04(+2.00%)
Dec 10, 2004	1.984	2.005	1.950	1.952	110,280,000	-0.04(-1.93%)
Dec 09, 2004	1.920	1.998	1.909	1.991	149,032,000	+0.06(+2.84%)
Dec 08, 2004	1.916	1.955	1.899	1.936	128,504,000	+0.03(+1.36%)
Dec 07, 2004	1.972	1.988	1.903	1.910	141,890,000	-0.06(-3.27%)
Dec 06, 2004	1.986	1.999	1.958	1.974	121,872,000	-0.03(-1.50%)
Dec 03, 2004	2.018	2.023	1.977	2.005	165,126,000	-0.00(-0.20%)
Dec 02, 2004	1.982	2.037	1.964	2.009	132,358,000	+0.01(+0.48%)
Dec 01, 2004	2.000	2.000	1.962	1.999	155,340,000	+0.02(+0.76%)
Nov 30, 2004	1.948	1.990	1.948	1.984	140,906,000	+0.04(+1.90%)
Nov 29, 2004	1.979	1.981	1.885	1.947	198,030,000	-0.01(-0.38%)
Nov 26, 2004	1.948	1.967	1.944	1.954	46,752,000	+0.02(+0.88%)
Nov 24, 2004	1.944	1.958	1.905	1.938	118,862,000	+0.02(+1.15%)
Nov 23, 2004	1.909	1.984	1.901	1.915	148,166,000	+0.01(+0.68%)
Nov 22, 2004	1.919	1.927	1.879	1.903	177,522,000	-0.02(-1.30%)
Nov 19, 2004	1.958	1.972	1.909	1.927	228,900,000	-0.09(-4.51%)
Nov 18, 2004	1.986	2.048	1.980	2.018	138,096,000	+0.02(+1.18%)
Nov 17, 2004	2.020	2.030	1.977	1.995	137,454,000	-0.01(-0.42%)
Nov 16, 2004	2.025	2.033	1.988	2.003	128,884,000	-0.04(-2.01%)
Nov 15, 2004	2.017	2.075	2.009	2.045	207,330,000	+0.02(+1.06%)
Nov 12, 2004	1.952	2.047	1.950	2.023	232,040,000	+0.08(+4.20%)
Nov 11, 2004	1.905	1.950	1.882	1.942	136,732,000	+0.04(+1.94%)
Nov 10, 2004	1.901	1.942	1.891	1.905	213,626,000	+0.03(+1.84%)
Nov 09, 2004	1.847	1.891	1.835	1.870	130,318,000	+0.00(+0.21%)
Nov 08, 2004	1.837	1.879	1.836	1.866	137,728,000	+0.04(+2.08%)
Nov 05, 2004	1.868	1.869	1.801	1.828	148,054,000	-0.02(-0.95%)
Nov 04, 2004	1.786	1.865	1.776	1.845	152,228,000	+0.05(+2.76%)
Nov 03, 2004	1.861	1.881	1.778	1.796	206,022,000	-0.02(-0.88%)
Nov 02, 2004	1.773	1.825	1.757	1.812	226,780,000	+0.06(+3.25%)
Nov 01, 2004	1.712	1.758	1.708	1.755	123,940,000	+0.05(+2.84%)
Oct 29, 2004	1.718	1.722	1.700	1.706	130,270,000	-0.02(-0.93%)
Oct 28, 2004	1.712	1.738	1.707	1.722	144,680,000	+0.01(+0.64%)
Oct 27, 2004	1.681	1.732	1.681	1.712	181,726,000	+0.02(+1.18%)
Oct 26, 2004	1.708	1.713	1.675	1.692	195,040,000	-0.01(-0.41%)
Oct 25, 2004	1.704	1.720	1.686	1.698	210,666,000	-0.03(-1.82%)
Oct 22, 2004	1.811	1.840	1.650	1.730	671,827,968	-0.24(-12.34%)
Oct 21, 2004	1.970	2.010	1.925	1.974	392,141,984	+0.06(+2.92%)
Oct 20, 2004	1.905	1.929	1.889	1.917	136,610,000	+0.00(+0.05%)
Oct 19, 2004	1.987	1.992	1.909	1.917	176,274,000	-0.05(-2.39%)
Oct 18, 2004	1.914	1.974	1.895	1.964	162,306,000	+0.04(+1.87%)
Oct 15, 2004	1.965	1.984	1.894	1.927	163,882,000	-0.03(-1.41%)
Oct 14, 2004	1.972	1.978	1.937	1.955	181,002,000	-0.04(-2.20%)
Oct 13, 2004	2.071	2.078	1.988	1.999	184,436,000	-0.01(-0.60%)
Oct 12, 2004	1.978	2.029	1.974	2.011	129,994,000	+0.00(+0.17%)
Oct 11, 2004	1.991	2.038	1.970	2.007	158,566,000	+0.01(+0.37%)
Oct 08, 2004	2.047	2.059	1.982	2.000	171,668,000	-0.06(-2.79%)
Oct 07, 2004	2.071	2.135	2.042	2.058	188,080,000	-0.01(-0.51%)
Oct 06, 2004	2.037	2.071	2.020	2.068	102,712,000	+0.02(+0.98%)
Oct 05, 2004	2.042	2.062	2.029	2.048	102,894,000	-0.00(-0.12%)
Oct 04, 2004	2.065	2.084	2.037	2.050	176,352,000	+0.03(+1.33%)

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.