Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	2.386	2.410	2.357	2.357	108,020,656	-0.04(-1.75%)
Dec 29, 2005	2.400	2.423	2.398	2.400	63,422,120	-0.00(-0.15%)
Dec 28, 2005	2.425	2.428	2.395	2.403	90,672,000	-0.02(-1.03%)
Dec 27, 2005	2.445	2.455	2.418	2.428	116,384,000	-0.03(-1.34%)
Dec 23, 2005	2.454	2.470	2.436	2.461	64,129,880	+0.00(+0.00%)
Dec 22, 2005	2.445	2.464	2.418	2.461	88,437,256	+0.01(+0.51%)
Dec 21, 2005	2.414	2.453	2.389	2.449	142,129,696	+0.04(+1.72%)
Dec 20, 2005	2.423	2.430	2.384	2.407	110,702,296	-0.01(-0.48%)
Dec 19, 2005	2.450	2.500	2.416	2.418	166,255,216	-0.04(-1.71%)
Dec 16, 2005	2.474	2.496	2.461	2.461	112,520,416	-0.01(-0.55%)
Dec 15, 2005	2.470	2.498	2.453	2.474	116,423,976	+0.00(+0.14%)
Dec 14, 2005	2.460	2.480	2.439	2.470	99,308,320	-0.00(-0.18%)
Dec 13, 2005	2.427	2.483	2.424	2.475	116,254,456	+0.02(+0.88%)
Dec 12, 2005	2.458	2.465	2.432	2.454	68,486,936	+0.02(+0.68%)
Dec 09, 2005	2.433	2.452	2.413	2.437	94,315,816	+0.02(+0.81%)
Dec 08, 2005	2.442	2.455	2.393	2.417	142,878,352	-0.02(-0.98%)
Dec 07, 2005	2.466	2.474	2.414	2.442	135,005,856	-0.02(-0.87%)
Dec 06, 2005	2.453	2.495	2.453	2.463	191,626,800	+0.02(+0.88%)
Dec 05, 2005	2.443	2.467	2.438	2.442	105,019,720	-0.01(-0.47%)
Dec 02, 2005	2.446	2.477	2.420	2.453	129,003,656	+0.00(+0.12%)
Dec 01, 2005	2.444	2.470	2.432	2.450	157,316,320	+0.03(+1.11%)
Nov 30, 2005	2.426	2.434	2.377	2.423	158,405,616	-0.00(-0.19%)
Nov 29, 2005	2.416	2.471	2.406	2.428	203,957,440	+0.01(+0.41%)
Nov 28, 2005	2.408	2.456	2.381	2.417	213,417,984	+0.01(+0.60%)
Nov 25, 2005	2.402	2.424	2.381	2.403	53,915,520	-0.01(-0.37%)
Nov 23, 2005	2.432	2.448	2.405	2.412	149,662,832	-0.03(-1.25%)
Nov 22, 2005	2.375	2.450	2.367	2.442	259,823,760	+0.04(+1.79%)
Nov 21, 2005	2.378	2.416	2.364	2.400	357,334,464	+0.00(+0.02%)
Nov 18, 2005	2.345	2.400	2.333	2.399	1,186,508,416	+0.06(+2.65%)
Nov 17, 2005	2.272	2.338	2.268	2.337	233,761,392	+0.07(+3.18%)
Nov 16, 2005	2.217	2.270	2.212	2.265	159,620,096	+0.04(+1.91%)
Nov 15, 2005	2.273	2.283	2.221	2.223	425,643,360	+0.10(+4.51%)
Nov 14, 2005	2.126	2.150	2.117	2.127	60,083,460	-0.01(-0.35%)
Nov 11, 2005	2.119	2.152	2.112	2.134	79,643,480	+0.02(+1.19%)
Nov 10, 2005	2.074	2.123	2.043	2.109	111,698,680	+0.04(+1.88%)
Nov 09, 2005	2.090	2.100	2.064	2.070	69,451,200	-0.03(-1.31%)
Nov 08, 2005	2.064	2.106	2.051	2.098	99,017,456	+0.03(+1.35%)
Nov 07, 2005	2.054	2.074	2.027	2.070	67,723,096	+0.02(+0.73%)
Nov 04, 2005	2.075	2.090	2.046	2.054	88,908,896	-0.02(-1.13%)
Nov 03, 2005	2.045	2.100	2.042	2.078	139,999,824	+0.04(+1.99%)
Nov 02, 2005	2.014	2.062	1.990	2.038	100,154,056	+0.02(+0.94%)
Nov 01, 2005	1.998	2.037	1.982	2.018	107,899,160	+0.03(+1.28%)
Oct 31, 2005	1.968	2.019	1.956	1.993	135,874,272	+0.05(+2.34%)
Oct 28, 2005	1.978	1.982	1.936	1.948	123,195,816	-0.01(-0.28%)
Oct 27, 2005	1.982	1.995	1.943	1.953	175,563,104	-0.03(-1.74%)
Oct 26, 2005	2.050	2.055	1.974	1.988	602,614,656	-0.32(-13.91%)
Oct 25, 2005	2.344	2.350	2.302	2.308	243,736,144	-0.04(-1.62%)
Oct 24, 2005	2.306	2.348	2.293	2.346	109,621,320	+0.05(+2.13%)
Oct 21, 2005	2.284	2.303	2.257	2.297	92,500,880	+0.05(+2.09%)
Oct 20, 2005	2.295	2.304	2.234	2.251	118,604,776	-0.04(-1.85%)
Oct 19, 2005	2.227	2.293	2.214	2.293	130,570,960	+0.06(+2.71%)
Oct 18, 2005	2.246	2.252	2.215	2.232	89,157,080	-0.02(-0.82%)
Oct 17, 2005	2.182	2.251	2.181	2.251	104,541,776	+0.06(+2.81%)
Oct 14, 2005	2.150	2.193	2.117	2.189	91,553,320	+0.06(+2.75%)
Oct 13, 2005	2.122	2.149	2.095	2.131	76,656,936	+0.00(+0.16%)
Oct 12, 2005	2.146	2.184	2.122	2.127	114,084,856	-0.04(-1.96%)
Oct 11, 2005	2.196	2.216	2.162	2.170	106,037,056	-0.02(-0.82%)
Oct 10, 2005	2.191	2.219	2.179	2.188	73,630,656	+0.00(+0.09%)
Oct 07, 2005	2.213	2.231	2.169	2.186	67,851,016	-0.01(-0.66%)
Oct 06, 2005	2.228	2.240	2.167	2.200	120,950,976	-0.02(-1.08%)
Oct 05, 2005	2.245	2.264	2.195	2.224	109,104,216	-0.02(-0.98%)
Oct 04, 2005	2.300	2.306	2.225	2.247	116,721,720	-0.05(-2.35%)
Oct 03, 2005	2.267	2.329	2.258	2.300	116,584,680	+0.04(+1.57%)
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%)

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.