Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.35	12.40	12.30	12.32	3,938,253	-0.10(-0.82%)
Dec 29, 2005	12.48	12.51	12.41	12.43	3,035,760	-0.05(-0.41%)
Dec 28, 2005	12.42	12.52	12.38	12.48	5,143,051	-0.01(-0.06%)
Dec 27, 2005	12.81	12.85	12.48	12.48	4,841,852	-0.29(-2.25%)
Dec 23, 2005	12.79	12.80	12.72	12.77	3,331,433	+0.01(+0.07%)
Dec 22, 2005	12.68	12.77	12.68	12.76	8,312,002	+0.15(+1.18%)
Dec 21, 2005	12.68	12.84	12.60	12.61	6,453,408	-0.05(-0.37%)
Dec 20, 2005	12.58	12.81	12.58	12.66	7,582,491	+0.10(+0.79%)
Dec 19, 2005	12.67	12.75	12.53	12.56	8,468,405	-0.11(-0.86%)
Dec 16, 2005	12.65	12.79	12.67	12.67	8,850,846	+0.02(+0.16%)
Dec 15, 2005	12.73	12.83	12.61	12.65	13,332,364	+0.04(+0.29%)
Dec 14, 2005	12.58	12.66	12.50	12.61	5,611,154	+0.07(+0.59%)
Dec 13, 2005	12.30	12.62	12.25	12.54	10,431,453	+0.24(+1.91%)
Dec 12, 2005	12.49	12.53	12.29	12.30	12,211,570	-0.20(-1.61%)
Dec 09, 2005	12.36	12.59	12.36	12.51	5,531,018	+0.00(+0.00%)
Dec 08, 2005	12.48	12.62	12.40	12.51	4,967,858	+0.03(+0.23%)
Dec 07, 2005	12.52	12.56	12.36	12.48	6,327,401	-0.12(-0.93%)
Dec 06, 2005	12.36	12.66	12.36	12.59	12,722,227	+0.25(+2.05%)
Dec 05, 2005	12.43	12.44	12.30	12.34	9,900,347	-0.12(-0.97%)
Dec 02, 2005	12.50	12.57	12.43	12.46	6,834,190	-0.04(-0.30%)
Dec 01, 2005	12.65	12.65	12.44	12.50	12,247,492	-0.05(-0.39%)
Nov 30, 2005	12.54	12.68	12.39	12.55	12,335,918	+0.02(+0.14%)
Nov 29, 2005	12.47	12.62	12.42	12.53	10,023,037	+0.06(+0.51%)
Nov 28, 2005	12.53	12.54	12.37	12.47	14,859,915	+0.22(+1.80%)
Nov 25, 2005	12.30	12.43	12.24	12.25	3,778,534	-0.02(-0.18%)
Nov 23, 2005	12.12	12.29	12.06	12.27	14,220,488	+0.07(+0.59%)
Nov 22, 2005	11.50	12.28	11.49	12.20	38,528,120	+0.80(+6.98%)
Nov 21, 2005	11.42	11.42	11.34	11.40	12,653,697	-0.02(-0.16%)
Nov 18, 2005	11.45	11.52	11.39	11.42	9,979,377	+0.05(+0.41%)
Nov 17, 2005	11.37	11.46	11.32	11.37	13,992,792	-0.17(-1.47%)
Nov 16, 2005	11.43	11.57	11.40	11.54	6,122,917	+0.13(+1.16%)
Nov 15, 2005	11.42	11.46	11.39	11.41	8,613,202	-0.14(-1.25%)
Nov 14, 2005	11.54	11.65	11.51	11.55	7,657,100	-0.01(-0.05%)
Nov 11, 2005	11.56	11.61	11.49	11.56	6,152,761	-0.07(-0.64%)
Nov 10, 2005	11.47	11.65	11.40	11.63	7,489,092	+0.15(+1.31%)
Nov 09, 2005	11.41	11.57	11.32	11.48	6,913,220	+0.07(+0.60%)
Nov 08, 2005	11.40	11.45	11.37	11.41	7,127,100	+0.00(+0.02%)
Nov 07, 2005	11.21	11.44	11.22	11.41	9,307,343	+0.20(+1.81%)
Nov 04, 2005	11.30	11.38	11.15	11.21	8,080,990	-0.09(-0.82%)
Nov 03, 2005	11.31	11.46	11.26	11.30	15,315,859	+0.06(+0.50%)
Nov 02, 2005	11.08	11.28	11.06	11.25	10,389,450	+0.19(+1.72%)
Nov 01, 2005	10.98	11.10	10.93	11.06	7,945,589	+0.08(+0.69%)
Oct 31, 2005	10.82	11.04	10.80	10.98	10,171,702	+0.19(+1.74%)
Oct 28, 2005	10.54	10.80	10.51	10.79	7,595,755	+0.27(+2.54%)
Oct 27, 2005	10.70	10.73	10.50	10.52	4,757,847	-0.18(-1.66%)
Oct 26, 2005	10.54	10.72	10.46	10.70	10,339,158	+0.16(+1.53%)
Oct 25, 2005	10.61	10.61	10.52	10.54	8,950,877	-0.05(-0.43%)
Oct 24, 2005	10.45	10.59	10.42	10.59	7,735,025	+0.24(+2.34%)
Oct 21, 2005	10.46	10.50	10.31	10.34	20,503,676	-0.26(-2.42%)
Oct 20, 2005	10.66	10.79	10.53	10.60	8,715,997	-0.04(-0.37%)
Oct 19, 2005	10.54	10.64	10.46	10.64	9,166,414	+0.08(+0.74%)
Oct 18, 2005	10.67	10.68	10.53	10.56	9,485,299	-0.17(-1.62%)
Oct 17, 2005	10.74	10.80	10.68	10.74	5,753,740	-0.00(-0.03%)
Oct 14, 2005	10.74	10.79	10.65	10.74	10,688,992	+0.00(+0.03%)
Oct 13, 2005	10.79	10.83	10.69	10.74	9,936,822	-0.10(-0.89%)
Oct 12, 2005	10.78	10.91	10.76	10.83	6,962,407	+0.05(+0.49%)
Oct 11, 2005	10.93	10.94	10.75	10.78	10,641,463	-0.16(-1.50%)
Oct 10, 2005	11.06	11.11	10.94	10.94	6,177,630	-0.11(-1.03%)
Oct 07, 2005	10.99	11.11	10.99	11.06	13,152,749	+0.14(+1.24%)
Oct 06, 2005	10.91	10.93	10.80	10.92	18,365,988	+0.05(+0.47%)
Oct 05, 2005	11.01	11.06	10.87	10.87	11,646,199	-0.13(-1.15%)
Oct 04, 2005	11.44	11.44	11.00	11.00	12,341,997	-0.15(-1.36%)
Oct 03, 2005	11.07	11.18	11.03	11.15	6,387,088	+0.08(+0.69%)
Sep 30, 2005	10.95	11.10	10.92	11.07	9,885,977	+0.11(+0.99%)
Sep 29, 2005	11.01	11.08	10.92	10.97	10,810,577	-0.04(-0.38%)
Sep 28, 2005	11.23	11.23	11.00	11.01	12,538,744	-0.18(-1.60%)
Sep 27, 2005	11.04	11.21	10.99	11.19	13,835,284	+0.17(+1.54%)
Sep 26, 2005	11.00	11.07	10.84	11.02	11,853,446	+0.06(+0.54%)
Sep 23, 2005	10.96	11.04	10.87	10.96	12,796,284	-0.08(-0.71%)
Sep 22, 2005	10.94	11.08	10.86	11.03	10,251,838	+0.10(+0.96%)
Sep 21, 2005	11.04	11.04	10.82	10.93	16,395,756	-0.11(-1.03%)
Sep 20, 2005	11.13	11.18	11.02	11.04	12,280,099	-0.10(-0.92%)
Sep 19, 2005	11.15	11.31	11.10	11.15	14,961,604	-0.17(-1.52%)
Sep 16, 2005	11.35	11.38	11.25	11.32	15,998,394	-0.02(-0.14%)
Sep 15, 2005	11.48	11.49	11.30	11.33	12,805,126	-0.15(-1.32%)
Sep 14, 2005	11.70	11.70	11.44	11.49	14,768,174	-0.21(-1.81%)
Sep 13, 2005	11.82	11.82	11.64	11.70	7,448,748	-0.12(-1.04%)
Sep 12, 2005	11.66	11.84	11.63	11.82	7,201,156	+0.14(+1.21%)
Sep 09, 2005	11.71	11.75	11.65	11.68	10,019,721	-0.03(-0.26%)
Sep 08, 2005	11.84	11.86	11.67	11.71	8,881,242	-0.21(-1.73%)
Sep 07, 2005	11.96	11.96	11.80	11.92	5,634,366	-0.04(-0.30%)
Sep 06, 2005	11.84	11.99	11.77	11.95	8,635,308	+0.18(+1.55%)
Sep 02, 2005	11.78	11.86	11.75	11.77	9,056,988	+0.03(+0.25%)
Sep 01, 2005	11.83	11.88	11.70	11.74	10,784,049	-0.09(-0.75%)
Aug 31, 2005	11.65	11.86	11.60	11.83	13,610,351	+0.15(+1.32%)
Aug 30, 2005	11.58	11.69	11.50	11.68	11,872,789	+0.10(+0.83%)
Aug 29, 2005	11.55	11.61	11.42	11.58	7,648,258	+0.03(+0.27%)
Aug 26, 2005	11.55	11.63	11.49	11.55	8,987,905	-0.00(-0.02%)
Aug 25, 2005	11.74	11.74	11.49	11.55	9,022,723	+0.09(+0.81%)
Aug 24, 2005	11.57	11.63	11.45	11.46	14,595,744	-0.14(-1.17%)
Aug 23, 2005	11.72	11.74	11.59	11.59	12,602,853	-0.11(-0.94%)
Aug 22, 2005	11.77	11.84	11.63	11.71	14,273,543	-0.05(-0.40%)
Aug 19, 2005	11.68	11.78	11.63	11.75	12,385,105	+0.13(+1.12%)
Aug 18, 2005	11.67	11.71	11.58	11.62	14,030,925	-0.05(-0.47%)
Aug 17, 2005	11.73	11.76	11.65	11.68	23,439,404	-0.02(-0.15%)
Aug 16, 2005	12.14	12.34	11.63	11.69	84,795,688	-1.48(-11.23%)
Aug 15, 2005	13.15	13.28	13.05	13.17	6,175,420	+0.04(+0.29%)
Aug 12, 2005	13.19	13.20	13.03	13.14	5,789,111	-0.05(-0.40%)
Aug 11, 2005	12.96	13.22	12.96	13.19	12,469,109	+0.27(+2.09%)
Aug 10, 2005	13.00	13.11	12.91	12.92	8,945,351	-0.04(-0.31%)
Aug 09, 2005	12.99	13.07	12.91	12.96	10,800,629	+0.04(+0.28%)
Aug 08, 2005	13.03	13.12	12.90	12.92	6,673,919	-0.03(-0.24%)
Aug 05, 2005	12.92	13.01	12.90	12.95	9,995,957	+0.03(+0.24%)
Aug 04, 2005	13.11	13.14	12.87	12.92	11,588,169	-0.18(-1.41%)
Aug 03, 2005	13.19	13.22	13.02	13.11	8,962,483	-0.08(-0.62%)
Aug 02, 2005	13.24	13.28	13.16	13.19	5,342,009	-0.06(-0.42%)
Aug 01, 2005	13.31	13.36	13.23	13.24	4,261,559	-0.06(-0.45%)
Jul 29, 2005	13.28	13.39	13.21	13.30	9,264,788	+0.02(+0.15%)
Jul 28, 2005	13.21	13.29	13.11	13.28	9,441,639	+0.15(+1.14%)
Jul 27, 2005	12.81	13.23	12.81	13.13	16,667,112	+0.38(+2.95%)
Jul 26, 2005	12.79	12.83	12.68	12.76	7,666,496	-0.04(-0.30%)
Jul 25, 2005	12.92	12.98	12.79	12.80	6,747,975	-0.11(-0.88%)
Jul 22, 2005	12.88	13.02	12.83	12.91	10,218,126	+0.01(+0.07%)
Jul 21, 2005	12.99	13.00	12.81	12.90	9,625,122	-0.06(-0.48%)
Jul 20, 2005	12.86	13.05	12.77	12.96	12,031,955	+0.03(+0.21%)
Jul 19, 2005	12.67	12.94	12.67	12.94	15,011,896	+0.28(+2.25%)
Jul 18, 2005	12.62	12.67	12.61	12.65	6,496,515	+0.03(+0.24%)
Jul 15, 2005	12.56	12.62	12.42	12.62	6,746,317	+0.06(+0.49%)
Jul 14, 2005	12.52	12.62	12.50	12.56	11,533,456	+0.07(+0.55%)
Jul 13, 2005	12.56	12.62	12.47	12.49	7,287,924	-0.12(-0.93%)
Jul 12, 2005	12.53	12.64	12.40	12.61	7,469,196	+0.03(+0.23%)
Jul 11, 2005	12.49	12.58	12.33	12.58	13,379,340	+0.14(+1.11%)
Jul 08, 2005	12.20	12.47	12.16	12.44	6,657,892	+0.22(+1.78%)
Jul 07, 2005	12.06	12.24	11.99	12.22	7,499,040	-0.01(-0.06%)
Jul 06, 2005	12.20	12.33	12.16	12.23	11,422,924	+0.06(+0.52%)
Jul 05, 2005	12.12	12.18	12.04	12.17	13,782,781	+0.21(+1.74%)
Jul 01, 2005	11.86	12.00	11.83	11.96	8,154,494	+0.11(+0.93%)
Jun 30, 2005	12.02	12.09	11.85	11.85	7,611,782	-0.17(-1.44%)
Jun 29, 2005	12.03	12.16	11.93	12.02	5,784,689	+0.03(+0.23%)
Jun 28, 2005	11.85	12.02	11.83	12.00	7,641,073	+0.17(+1.44%)
Jun 27, 2005	11.88	12.05	11.77	11.83	7,191,208	-0.11(-0.88%)
Jun 24, 2005	11.98	12.00	11.82	11.93	7,719,551	-0.07(-0.59%)
Jun 23, 2005	12.13	12.26	11.97	12.00	7,771,501	-0.12(-1.00%)
Jun 22, 2005	12.36	12.38	12.08	12.12	9,002,827	-0.20(-1.64%)
Jun 21, 2005	12.33	12.56	12.31	12.33	11,049,326	+0.00(+0.00%)
Jun 20, 2005	12.29	12.39	12.19	12.33	6,594,888	+0.03(+0.28%)
Jun 17, 2005	12.20	12.34	12.16	12.29	9,354,871	+0.18(+1.46%)
Jun 16, 2005	11.95	12.16	11.92	12.11	9,987,114	+0.15(+1.22%)
Jun 15, 2005	12.06	12.15	11.88	11.97	9,987,667	-0.17(-1.37%)
Jun 14, 2005	12.13	12.21	12.09	12.13	7,014,357	+0.01(+0.04%)
Jun 13, 2005	12.06	12.21	12.01	12.13	7,263,607	+0.04(+0.33%)
Jun 10, 2005	12.10	12.18	12.01	12.09	10,924,425	+0.03(+0.29%)
Jun 09, 2005	11.88	12.09	11.81	12.05	11,069,222	+0.17(+1.45%)
Jun 08, 2005	11.94	12.05	11.80	11.88	7,569,228	+0.09(+0.78%)
Jun 07, 2005	11.87	11.95	11.79	11.79	9,902,557	-0.02(-0.17%)
Jun 06, 2005	11.70	11.83	11.68	11.81	6,728,079	+0.13(+1.08%)
Jun 03, 2005	11.76	11.82	11.61	11.68	6,681,656	-0.08(-0.65%)
Jun 02, 2005	11.87	11.87	11.73	11.76	8,371,689	-0.10(-0.85%)
Jun 01, 2005	11.89	12.03	11.77	11.86	12,673,593	-0.11(-0.91%)
May 31, 2005	11.97	12.05	11.85	11.97	8,165,547	-0.03(-0.26%)
May 27, 2005	12.00	12.04	11.95	12.00	8,364,505	+0.06(+0.49%)
May 26, 2005	11.81	11.97	11.80	11.94	8,960,825	+0.18(+1.54%)
May 25, 2005	11.77	11.81	11.56	11.76	11,801,496	-0.00(-0.03%)
May 24, 2005	11.77	11.81	11.68	11.76	9,532,828	-0.01(-0.05%)
May 23, 2005	11.72	11.84	11.66	11.77	11,445,031	+0.11(+0.95%)
May 20, 2005	11.64	11.71	11.57	11.66	8,047,278	-0.03(-0.23%)
May 19, 2005	11.67	11.79	11.58	11.69	12,143,592	+0.11(+0.97%)
May 18, 2005	11.37	11.67	11.36	11.57	15,269,989	+0.30(+2.70%)
May 17, 2005	11.14	11.29	11.05	11.27	27,933,634	+0.45(+4.18%)
May 16, 2005	10.80	10.89	10.70	10.82	10,960,901	+0.02(+0.17%)
May 13, 2005	10.95	10.98	10.62	10.80	16,014,421	-0.15(-1.36%)
May 12, 2005	11.24	11.24	10.84	10.95	20,156,606	-0.30(-2.70%)
May 11, 2005	11.14	11.30	10.97	11.25	15,557,372	+0.12(+1.06%)
May 10, 2005	11.25	11.26	11.11	11.14	9,092,358	-0.18(-1.62%)
May 09, 2005	11.34	11.35	11.22	11.32	6,958,539	-0.03(-0.22%)
May 06, 2005	11.43	11.50	11.32	11.34	5,873,667	-0.04(-0.32%)
May 05, 2005	11.35	11.45	11.29	11.38	6,778,371	+0.05(+0.48%)
May 04, 2005	11.23	11.39	11.21	11.33	9,748,365	+0.10(+0.93%)
May 03, 2005	11.25	11.31	11.16	11.22	6,833,085	-0.03(-0.24%)
May 02, 2005	11.32	11.38	11.16	11.25	7,101,677	-0.07(-0.61%)
Apr 29, 2005	11.18	11.34	11.09	11.32	8,576,726	+0.22(+1.96%)
Apr 28, 2005	11.27	11.28	11.04	11.10	6,746,870	-0.14(-1.29%)
Apr 27, 2005	11.32	11.32	11.13	11.24	16,234,380	-0.17(-1.49%)
Apr 26, 2005	11.61	11.63	11.33	11.41	10,697,835	-0.24(-2.05%)
Apr 25, 2005	11.72	11.77	11.60	11.65	7,540,489	-0.03(-0.26%)
Apr 22, 2005	11.71	11.82	11.54	11.68	9,752,234	-0.08(-0.66%)
Apr 21, 2005	11.58	11.78	11.45	11.76	11,064,248	+0.32(+2.83%)
Apr 20, 2005	11.67	11.90	11.40	11.44	14,755,462	-0.10(-0.89%)
Apr 19, 2005	11.37	11.60	11.36	11.54	12,990,820	+0.16(+1.38%)
Apr 18, 2005	11.27	11.53	11.27	11.38	9,159,782	+0.08(+0.70%)
Apr 15, 2005	11.41	11.62	11.25	11.30	9,798,104	-0.19(-1.64%)
Apr 14, 2005	11.71	11.82	11.44	11.49	14,123,772	-0.20(-1.72%)
Apr 13, 2005	11.94	11.97	11.61	11.69	10,787,918	-0.27(-2.24%)
Apr 12, 2005	11.94	11.98	11.50	11.96	23,430,562	-0.06(-0.47%)
Apr 11, 2005	12.15	12.21	11.99	12.02	10,840,421	-0.11(-0.90%)
Apr 08, 2005	12.18	12.20	12.10	12.12	5,665,867	-0.06(-0.48%)
Apr 07, 2005	12.08	12.20	12.03	12.18	5,637,129	+0.10(+0.87%)
Apr 06, 2005	12.04	12.15	12.02	12.08	5,841,061	+0.06(+0.51%)
Apr 05, 2005	11.99	12.04	11.93	12.02	7,235,421	+0.06(+0.50%)
Apr 04, 2005	11.99	12.02	11.89	11.96	9,300,158	-0.03(-0.24%)
Apr 01, 2005	12.23	12.26	11.92	11.99	12,703,989	-0.16(-1.33%)
Mar 31, 2005	12.07	12.22	12.05	12.15	10,156,781	+0.15(+1.25%)
Mar 30, 2005	12.00	12.08	11.80	12.00	14,796,912	+0.03(+0.21%)
Mar 29, 2005	12.22	12.26	11.95	11.97	11,647,857	-0.35(-2.83%)
Mar 28, 2005	12.36	12.38	12.27	12.32	9,001,722	-0.04(-0.29%)
Mar 24, 2005	12.19	12.39	12.18	12.36	10,852,579	+0.22(+1.82%)
Mar 23, 2005	12.18	12.25	12.00	12.14	12,618,880	-0.04(-0.30%)
Mar 22, 2005	12.42	12.53	12.15	12.17	11,240,546	-0.25(-2.00%)
Mar 21, 2005	12.38	12.48	12.32	12.42	8,791,158	+0.05(+0.39%)
Mar 18, 2005	12.30	12.39	12.22	12.37	14,045,847	+0.11(+0.92%)
Mar 17, 2005	12.20	12.37	12.12	12.26	10,412,662	+0.10(+0.82%)
Mar 16, 2005	12.25	12.31	12.10	12.16	10,582,881	-0.13(-1.07%)
Mar 15, 2005	12.39	12.46	12.29	12.29	11,777,732	-0.10(-0.83%)
Mar 14, 2005	12.52	12.54	12.36	12.39	7,348,164	-0.16(-1.28%)
Mar 11, 2005	12.52	12.64	12.45	12.56	9,726,811	+0.07(+0.56%)
Mar 10, 2005	12.64	12.66	12.39	12.49	14,903,022	-0.14(-1.09%)
Mar 09, 2005	12.90	12.90	12.58	12.62	11,522,956	-0.28(-2.17%)
Mar 08, 2005	12.91	13.00	12.80	12.90	7,581,386	-0.03(-0.27%)
Mar 07, 2005	13.03	13.07	12.87	12.94	9,128,281	-0.15(-1.17%)
Mar 04, 2005	12.92	13.12	12.86	13.09	11,385,343	+0.33(+2.57%)
Mar 03, 2005	12.93	12.93	12.69	12.76	9,408,479	-0.17(-1.29%)
Mar 02, 2005	12.71	12.94	12.68	12.93	12,111,538	+0.09(+0.68%)
Mar 01, 2005	12.84	12.90	12.76	12.84	11,025,562	-0.02(-0.18%)
Feb 28, 2005	12.72	12.97	12.72	12.87	17,509,366	+0.09(+0.74%)
Feb 25, 2005	12.43	12.85	12.36	12.77	17,493,338	+0.33(+2.65%)
Feb 24, 2005	12.11	12.48	12.10	12.44	16,035,975	+0.36(+2.95%)
Feb 23, 2005	12.10	12.14	11.97	12.09	8,710,470	+0.10(+0.85%)
Feb 22, 2005	12.01	12.25	11.92	11.99	11,945,740	-0.06(-0.50%)
Feb 18, 2005	11.91	12.08	11.83	12.05	15,607,664	+0.13(+1.09%)
Feb 17, 2005	12.11	12.18	11.90	11.92	12,400,027	-0.15(-1.27%)
Feb 16, 2005	11.96	12.11	11.91	12.07	16,782,066	+0.11(+0.91%)
Feb 15, 2005	12.25	12.30	11.88	11.96	43,352,288	-0.59(-4.69%)
Feb 14, 2005	12.58	12.64	12.41	12.55	9,532,828	+0.00(+0.03%)
Feb 11, 2005	12.36	12.66	12.35	12.54	9,392,452	+0.22(+1.81%)
Feb 10, 2005	12.28	12.37	12.28	12.32	6,636,338	+0.09(+0.74%)
Feb 09, 2005	12.39	12.48	12.21	12.23	9,010,012	-0.13(-1.02%)
Feb 08, 2005	12.38	12.44	12.31	12.36	8,055,015	+0.01(+0.07%)
Feb 07, 2005	12.51	12.51	12.32	12.35	9,944,559	-0.20(-1.59%)
Feb 04, 2005	12.75	12.82	12.41	12.55	12,261,309	-0.17(-1.35%)
Feb 03, 2005	12.65	12.75	12.61	12.72	5,147,473	+0.03(+0.23%)
Feb 02, 2005	12.70	12.73	12.53	12.69	6,087,547	-0.03(-0.21%)
Feb 01, 2005	12.58	12.76	12.44	12.72	9,729,022	+0.16(+1.24%)
Jan 31, 2005	12.34	12.59	12.33	12.56	7,966,590	+0.26(+2.15%)
Jan 28, 2005	12.21	12.34	12.16	12.30	9,893,162	+0.16(+1.34%)
Jan 27, 2005	12.03	12.17	11.80	12.14	21,305,032	-0.11(-0.93%)
Jan 26, 2005	12.39	12.40	12.18	12.25	10,979,138	-0.08(-0.62%)
Jan 25, 2005	12.26	12.50	12.24	12.33	7,552,648	+0.08(+0.68%)
Jan 24, 2005	12.30	12.36	12.17	12.24	6,985,619	-0.06(-0.50%)
Jan 21, 2005	12.44	12.48	12.24	12.30	12,890,236	-0.23(-1.85%)
Jan 20, 2005	12.59	12.64	12.51	12.54	7,809,635	-0.14(-1.10%)
Jan 19, 2005	12.68	12.76	12.60	12.68	8,723,181	-0.11(-0.85%)
Jan 18, 2005	12.82	12.83	12.67	12.78	9,659,387	-0.03(-0.27%)
Jan 14, 2005	12.73	12.93	12.72	12.82	6,729,737	+0.05(+0.41%)
Jan 13, 2005	12.67	12.93	12.67	12.77	8,169,416	+0.10(+0.79%)
Jan 12, 2005	12.62	12.68	12.41	12.67	8,710,470	+0.14(+1.08%)
Jan 11, 2005	12.68	12.69	12.49	12.53	7,908,561	-0.17(-1.33%)
Jan 10, 2005	12.74	12.80	12.54	12.70	10,831,578	-0.06(-0.45%)
Jan 07, 2005	12.89	12.89	12.68	12.76	14,075,691	-0.18(-1.38%)
Jan 06, 2005	12.87	13.07	12.86	12.94	9,962,244	+0.18(+1.39%)
Jan 05, 2005	12.78	12.95	12.76	12.76	6,815,952	-0.12(-0.97%)
Jan 04, 2005	13.29	13.29	12.74	12.88	9,043,171	-0.31(-2.39%)

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.