Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	1.963	2.015	1.951	1.988	136,193,792	+0.05(+2.34%)
Oct 28, 2005	1.973	1.978	1.931	1.943	123,485,520	-0.01(-0.28%)
Oct 27, 2005	1.977	1.990	1.938	1.948	175,975,936	-0.03(-1.74%)
Oct 26, 2005	2.045	2.050	1.969	1.983	604,031,744	-0.32(-13.90%)
Oct 25, 2005	2.338	2.344	2.297	2.303	244,309,296	-0.04(-1.62%)
Oct 24, 2005	2.301	2.342	2.288	2.341	109,879,096	+0.05(+2.13%)
Oct 21, 2005	2.278	2.297	2.252	2.292	92,718,400	+0.05(+2.09%)
Oct 20, 2005	2.290	2.298	2.229	2.245	118,883,680	-0.04(-1.85%)
Oct 19, 2005	2.222	2.288	2.209	2.288	130,878,000	+0.06(+2.71%)
Oct 18, 2005	2.241	2.247	2.210	2.227	89,366,736	-0.02(-0.82%)
Oct 17, 2005	2.176	2.246	2.176	2.246	104,787,616	+0.06(+2.81%)
Oct 14, 2005	2.145	2.188	2.112	2.184	91,768,608	+0.06(+2.75%)
Oct 13, 2005	2.117	2.144	2.090	2.126	76,837,200	+0.00(+0.16%)
Oct 12, 2005	2.140	2.179	2.117	2.123	114,353,136	-0.04(-1.96%)
Oct 11, 2005	2.191	2.211	2.156	2.165	106,286,408	-0.02(-0.82%)
Oct 10, 2005	2.186	2.214	2.174	2.183	73,803,808	+0.00(+0.09%)
Oct 07, 2005	2.208	2.225	2.164	2.181	68,010,576	-0.01(-0.66%)
Oct 06, 2005	2.223	2.235	2.161	2.195	121,235,400	-0.02(-1.08%)
Oct 05, 2005	2.240	2.259	2.189	2.219	109,360,784	-0.02(-0.98%)
Oct 04, 2005	2.295	2.301	2.220	2.241	116,996,192	-0.05(-2.35%)
Oct 03, 2005	2.261	2.324	2.253	2.295	116,858,832	+0.04(+1.57%)
Sep 30, 2005	2.227	2.287	2.225	2.260	121,407,944	+0.03(+1.14%)
Sep 29, 2005	2.164	2.235	2.151	2.234	128,157,080	+0.07(+3.27%)
Sep 28, 2005	2.157	2.182	2.144	2.163	64,945,304	+0.01(+0.49%)
Sep 27, 2005	2.158	2.181	2.136	2.153	83,666,504	-0.01(-0.42%)
Sep 26, 2005	2.118	2.166	2.115	2.162	112,592,160	+0.06(+2.73%)
Sep 23, 2005	2.105	2.126	2.073	2.105	63,054,568	+0.01(+0.26%)
Sep 22, 2005	2.099	2.109	2.020	2.099	117,036,088	+0.04(+2.01%)
Sep 21, 2005	2.088	2.127	2.058	2.058	106,319,608	-0.03(-1.48%)
Sep 20, 2005	2.127	2.145	2.084	2.089	69,632,080	-0.04(-2.06%)
Sep 19, 2005	2.127	2.166	2.104	2.132	68,968,080	-0.00(-0.12%)
Sep 16, 2005	2.135	2.141	2.101	2.135	82,429,064	+0.00(+0.21%)
Sep 15, 2005	2.155	2.174	2.127	2.130	91,980,328	-0.02(-0.90%)
Sep 14, 2005	2.189	2.231	2.136	2.150	126,657,144	-0.04(-1.89%)
Sep 13, 2005	2.203	2.214	2.167	2.191	90,308,728	-0.03(-1.28%)
Sep 12, 2005	2.131	2.243	2.129	2.220	175,211,024	+0.08(+3.61%)
Sep 09, 2005	2.144	2.155	2.135	2.142	65,927,868	-0.00(-0.02%)
Sep 08, 2005	2.167	2.169	2.136	2.143	77,846,808	-0.04(-1.76%)
Sep 07, 2005	2.170	2.210	2.167	2.181	122,973,736	+0.01(+0.25%)
Sep 06, 2005	2.073	2.177	2.071	2.176	158,882,864	+0.11(+5.08%)
Sep 02, 2005	2.095	2.098	2.047	2.071	80,684,968	-0.02(-0.79%)
Sep 01, 2005	2.121	2.143	2.083	2.087	87,059,648	-0.04(-2.01%)
Aug 31, 2005	2.117	2.135	2.097	2.130	67,513,088	+0.01(+0.49%)
Aug 30, 2005	2.115	2.130	2.093	2.120	77,659,128	-0.01(-0.70%)
Aug 29, 2005	2.091	2.145	2.091	2.134	72,982,520	+0.02(+0.99%)
Aug 26, 2005	2.110	2.127	2.108	2.114	57,332,264	+0.00(+0.14%)
Aug 25, 2005	2.122	2.135	2.099	2.111	61,986,540	-0.00(-0.14%)
Aug 24, 2005	2.161	2.161	2.109	2.114	117,712,232	-0.05(-2.42%)
Aug 23, 2005	2.182	2.193	2.156	2.166	70,517,976	-0.02(-0.80%)
Aug 22, 2005	2.175	2.208	2.142	2.183	107,825,944	+0.00(+0.11%)
Aug 19, 2005	2.175	2.183	2.161	2.181	71,401,112	-0.00(-0.02%)
Aug 18, 2005	2.189	2.190	2.170	2.181	72,254,312	-0.02(-0.88%)
Aug 17, 2005	2.204	2.216	2.201	2.201	61,149,880	-0.01(-0.34%)
Aug 16, 2005	2.240	2.242	2.205	2.208	72,671,592	-0.04(-1.71%)
Aug 15, 2005	2.191	2.262	2.189	2.247	110,700,208	+0.04(+1.90%)
Aug 12, 2005	2.226	2.281	2.197	2.205	132,539,080	-0.05(-2.23%)
Aug 11, 2005	2.226	2.255	2.220	2.255	117,443,288	+0.02(+1.01%)
Aug 10, 2005	2.264	2.273	2.224	2.233	199,158,016	-0.06(-2.55%)
Aug 09, 2005	2.283	2.317	2.282	2.291	93,068,360	+0.01(+0.59%)
Aug 08, 2005	2.261	2.290	2.258	2.278	89,320,568	+0.02(+0.86%)
Aug 05, 2005	2.257	2.280	2.253	2.258	99,326,000	-0.01(-0.42%)
Aug 04, 2005	2.272	2.283	2.266	2.268	99,876,112	-0.03(-1.41%)
Aug 03, 2005	2.295	2.304	2.287	2.300	97,159,960	-0.02(-0.86%)
Aug 02, 2005	2.240	2.343	2.239	2.320	217,472,320	+0.08(+3.52%)
Aug 01, 2005	2.239	2.254	2.212	2.241	142,930,112	-0.01(-0.49%)
Jul 29, 2005	2.260	2.282	2.225	2.252	210,964,064	-0.03(-1.16%)
Jul 28, 2005	2.172	2.285	2.163	2.279	504,366,464	+0.10(+4.65%)
Jul 27, 2005	2.096	2.182	2.087	2.177	924,099,712	+0.29(+15.66%)
Jul 26, 2005	1.907	1.933	1.882	1.883	322,180,832	-0.01(-0.55%)
Jul 25, 2005	1.896	1.947	1.888	1.893	109,656,840	+0.00(+0.00%)
Jul 22, 2005	1.890	1.907	1.858	1.893	117,774,304	+0.00(+0.00%)
Jul 21, 2005	1.943	1.983	1.884	1.893	221,987,616	-0.01(-0.58%)
Jul 20, 2005	1.870	1.908	1.861	1.904	128,063,440	+0.00(+0.00%)
Jul 19, 2005	1.865	1.904	1.830	1.904	117,390,344	+0.05(+2.63%)
Jul 18, 2005	1.843	1.855	1.834	1.855	59,609,604	+0.00(+0.11%)
Jul 15, 2005	1.863	1.871	1.833	1.853	104,553,464	-0.00(-0.11%)
Jul 14, 2005	1.855	1.867	1.840	1.855	117,590,672	+0.03(+1.86%)
Jul 13, 2005	1.809	1.823	1.805	1.821	64,223,128	+0.01(+0.55%)
Jul 12, 2005	1.770	1.823	1.769	1.811	117,821,512	+0.04(+2.02%)
Jul 11, 2005	1.732	1.780	1.726	1.775	104,846,712	+0.04(+2.45%)
Jul 08, 2005	1.702	1.733	1.689	1.733	85,373,608	+0.04(+2.30%)
Jul 07, 2005	1.686	1.721	1.686	1.694	85,277,200	-0.00(-0.29%)
Jul 06, 2005	1.697	1.716	1.689	1.699	88,149,864	-0.00(-0.06%)
Jul 05, 2005	1.671	1.720	1.669	1.700	148,027,280	+0.06(+3.55%)
Jul 01, 2005	1.658	1.660	1.636	1.642	58,821,996	-0.01(-0.54%)
Jun 30, 2005	1.670	1.674	1.643	1.651	114,721,560	-0.01(-0.78%)
Jun 29, 2005	1.681	1.700	1.660	1.664	97,308,384	-0.02(-1.07%)
Jun 28, 2005	1.726	1.727	1.676	1.682	141,038,320	-0.04(-2.29%)
Jun 27, 2005	1.741	1.748	1.704	1.721	91,743,208	-0.03(-1.48%)
Jun 24, 2005	1.761	1.768	1.740	1.747	74,558,680	-0.02(-1.16%)
Jun 23, 2005	1.753	1.774	1.751	1.767	106,602,872	+0.01(+0.60%)
Jun 22, 2005	1.771	1.788	1.753	1.757	50,279,736	-0.01(-0.45%)
Jun 21, 2005	1.776	1.786	1.760	1.765	89,445,200	-0.02(-0.87%)
Jun 20, 2005	1.748	1.794	1.748	1.780	102,250,104	+0.02(+1.08%)
Jun 17, 2005	1.790	1.799	1.754	1.761	96,757,112	-0.01(-0.76%)
Jun 16, 2005	1.756	1.786	1.754	1.775	87,543,320	+0.02(+0.96%)
Jun 15, 2005	1.763	1.766	1.722	1.758	103,595,176	+0.01(+0.57%)
Jun 14, 2005	1.737	1.754	1.735	1.748	72,993,120	+0.01(+0.49%)
Jun 13, 2005	1.729	1.766	1.728	1.739	78,477,912	-0.00(-0.23%)
Jun 10, 2005	1.758	1.760	1.719	1.743	69,511,136	-0.01(-0.71%)
Jun 09, 2005	1.742	1.760	1.716	1.756	77,728,592	+0.02(+1.06%)
Jun 08, 2005	1.766	1.770	1.736	1.737	106,556,440	-0.03(-1.47%)
Jun 07, 2005	1.791	1.806	1.760	1.763	98,106,664	-0.02(-1.17%)
Jun 06, 2005	1.773	1.797	1.770	1.784	77,832,096	+0.01(+0.51%)
Jun 03, 2005	1.819	1.821	1.762	1.775	97,103,104	-0.04(-2.25%)
Jun 02, 2005	1.812	1.841	1.806	1.816	95,783,432	-0.00(-0.25%)
Jun 01, 2005	1.774	1.845	1.768	1.821	207,443,120	+0.05(+2.79%)
May 31, 2005	1.764	1.798	1.760	1.771	98,832,280	+0.00(+0.03%)
May 27, 2005	1.757	1.773	1.753	1.771	65,905,556	+0.00(+0.14%)
May 26, 2005	1.760	1.780	1.754	1.768	96,000,296	+0.01(+0.57%)
May 25, 2005	1.759	1.768	1.755	1.758	77,865,496	-0.01(-0.82%)
May 24, 2005	1.770	1.774	1.752	1.773	118,612,264	-0.01(-0.39%)
May 23, 2005	1.774	1.797	1.765	1.780	115,065,704	+0.01(+0.51%)
May 20, 2005	1.768	1.776	1.744	1.771	101,130,736	-0.00(-0.25%)
May 19, 2005	1.764	1.791	1.762	1.775	107,412,792	+0.01(+0.74%)
May 18, 2005	1.736	1.794	1.732	1.762	191,854,096	+0.03(+1.73%)
May 17, 2005	1.718	1.737	1.700	1.732	66,469,560	+0.01(+0.55%)
May 16, 2005	1.698	1.734	1.692	1.723	85,981,432	+0.03(+1.89%)
May 13, 2005	1.696	1.713	1.686	1.691	80,023,360	+0.00(+0.15%)
May 12, 2005	1.681	1.702	1.674	1.689	120,536,440	+0.00(+0.09%)
May 11, 2005	1.711	1.721	1.679	1.687	123,233,408	-0.02(-1.20%)
May 10, 2005	1.716	1.719	1.697	1.707	109,807,248	-0.02(-1.18%)
May 09, 2005	1.716	1.736	1.708	1.728	88,975,816	+0.01(+0.35%)
May 06, 2005	1.708	1.730	1.703	1.722	134,738,864	+0.03(+1.65%)
May 05, 2005	1.694	1.705	1.676	1.694	92,597,736	+0.00(+0.00%)
May 04, 2005	1.664	1.702	1.660	1.694	156,053,648	+0.04(+2.26%)
May 03, 2005	1.643	1.674	1.641	1.657	136,102,864	+0.01(+0.33%)
May 02, 2005	1.611	1.660	1.601	1.651	182,831,440	+0.04(+2.29%)
Apr 29, 2005	1.639	1.641	1.572	1.614	211,314,576	-0.01(-0.49%)
Apr 28, 2005	1.579	1.642	1.578	1.622	290,424,576	+0.04(+2.52%)
Apr 27, 2005	1.538	1.583	1.526	1.582	623,400,448	-0.05(-3.03%)
Apr 26, 2005	1.668	1.695	1.625	1.632	307,027,808	-0.04(-2.45%)
Apr 25, 2005	1.653	1.676	1.649	1.673	85,302,840	+0.02(+1.48%)
Apr 22, 2005	1.671	1.678	1.642	1.648	128,228,768	-0.03(-2.05%)
Apr 21, 2005	1.671	1.691	1.641	1.683	154,318,752	+0.02(+1.44%)
Apr 20, 2005	1.651	1.684	1.641	1.659	185,686,432	+0.02(+1.43%)
Apr 19, 2005	1.655	1.665	1.597	1.635	132,902,472	-0.01(-0.67%)
Apr 18, 2005	1.641	1.675	1.638	1.646	139,016,944	-0.00(-0.06%)
Apr 15, 2005	1.694	1.696	1.647	1.647	120,393,208	-0.05(-2.80%)
Apr 14, 2005	1.709	1.721	1.690	1.695	84,007,400	-0.02(-0.96%)
Apr 13, 2005	1.713	1.731	1.703	1.711	85,131,544	-0.02(-0.95%)
Apr 12, 2005	1.716	1.728	1.679	1.727	124,369,536	+0.00(+0.09%)
Apr 11, 2005	1.726	1.746	1.714	1.726	65,213,912	+0.00(+0.00%)
Apr 08, 2005	1.733	1.742	1.724	1.726	60,400,600	-0.01(-0.86%)
Apr 07, 2005	1.730	1.742	1.721	1.741	76,716,600	+0.00(+0.23%)
Apr 06, 2005	1.751	1.756	1.727	1.737	106,388,768	-0.02(-1.30%)
Apr 05, 2005	1.757	1.763	1.745	1.760	99,246,232	+0.01(+0.80%)
Apr 04, 2005	1.696	1.755	1.687	1.746	147,315,328	+0.05(+2.91%)
Apr 01, 2005	1.727	1.731	1.685	1.697	101,216,800	-0.01(-0.76%)
Mar 31, 2005	1.720	1.723	1.696	1.709	71,704,744	-0.00(-0.15%)
Mar 30, 2005	1.676	1.722	1.672	1.712	109,160,632	+0.04(+2.66%)
Mar 29, 2005	1.660	1.703	1.658	1.668	123,122,728	+0.00(+0.12%)
Mar 28, 2005	1.651	1.679	1.647	1.666	86,761,848	+0.03(+1.55%)
Mar 24, 2005	1.666	1.690	1.640	1.640	107,142,296	-0.01(-0.90%)
Mar 23, 2005	1.651	1.688	1.637	1.655	127,041,120	+0.00(+0.09%)
Mar 22, 2005	1.681	1.693	1.650	1.654	110,812,008	-0.03(-1.54%)
Mar 21, 2005	1.706	1.727	1.673	1.680	122,110,152	-0.02(-1.43%)
Mar 18, 2005	1.703	1.710	1.679	1.704	106,148,288	+0.01(+0.56%)
Mar 17, 2005	1.675	1.718	1.675	1.695	98,441,984	+0.00(+0.30%)
Mar 16, 2005	1.690	1.718	1.676	1.690	110,952,920	-0.02(-0.91%)
Mar 15, 2005	1.725	1.738	1.691	1.705	101,748,144	-0.02(-1.21%)
Mar 14, 2005	1.729	1.733	1.696	1.726	108,863,360	-0.01(-0.43%)
Mar 11, 2005	1.736	1.739	1.699	1.733	160,667,536	-0.01(-0.46%)
Mar 10, 2005	1.761	1.781	1.724	1.741	117,741,384	-0.02(-1.38%)
Mar 09, 2005	1.783	1.821	1.741	1.766	148,593,968	-0.02(-1.20%)
Mar 08, 2005	1.811	1.817	1.783	1.787	96,083,112	-0.02(-1.35%)
Mar 07, 2005	1.793	1.816	1.786	1.812	72,176,992	+0.02(+1.31%)
Mar 04, 2005	1.788	1.811	1.781	1.788	111,173,336	+0.01(+0.56%)
Mar 03, 2005	1.771	1.794	1.766	1.778	100,901,280	+0.01(+0.42%)
Mar 02, 2005	1.765	1.792	1.749	1.771	100,433,536	+0.01(+0.31%)
Mar 01, 2005	1.749	1.766	1.737	1.765	117,937,928	+0.01(+0.60%)
Feb 28, 2005	1.732	1.779	1.729	1.755	172,077,680	+0.01(+0.54%)
Feb 25, 2005	1.732	1.757	1.720	1.745	118,025,432	+0.01(+0.87%)
Feb 24, 2005	1.679	1.738	1.679	1.730	168,259,120	+0.03(+1.61%)
Feb 23, 2005	1.743	1.744	1.656	1.703	210,541,296	-0.03(-1.67%)
Feb 22, 2005	1.747	1.765	1.721	1.732	137,716,624	-0.03(-1.67%)
Feb 18, 2005	1.776	1.783	1.751	1.761	95,314,072	-0.02(-1.06%)
Feb 17, 2005	1.783	1.788	1.758	1.780	107,035,504	+0.00(+0.08%)
Feb 16, 2005	1.792	1.813	1.775	1.779	104,854,168	-0.02(-1.33%)
Feb 15, 2005	1.806	1.818	1.783	1.803	110,693,472	+0.01(+0.31%)
Feb 14, 2005	1.778	1.827	1.771	1.797	140,110,848	+0.01(+0.70%)
Feb 11, 2005	1.774	1.793	1.746	1.785	157,338,640	+0.00(+0.00%)
Feb 10, 2005	1.799	1.801	1.772	1.785	160,435,888	-0.01(-0.31%)
Feb 09, 2005	1.818	1.836	1.789	1.790	159,596,352	-0.02(-1.13%)
Feb 08, 2005	1.773	1.822	1.772	1.811	192,569,056	+0.03(+1.71%)
Feb 07, 2005	1.787	1.788	1.773	1.780	143,044,400	-0.00(-0.08%)
Feb 04, 2005	1.778	1.795	1.755	1.782	347,879,008	-0.00(-0.08%)
Feb 03, 2005	1.741	1.790	1.722	1.783	1,214,260,608	-0.31(-14.64%)
Feb 02, 2005	2.147	2.174	2.038	2.089	558,678,976	-0.03(-1.41%)
Feb 01, 2005	2.145	2.158	2.114	2.119	135,718,880	-0.04(-1.71%)
Jan 31, 2005	2.117	2.166	2.117	2.156	127,527,640	+0.05(+2.37%)
Jan 28, 2005	2.100	2.145	2.072	2.106	123,336,088	-0.00(-0.21%)
Jan 27, 2005	2.059	2.115	2.052	2.111	161,259,040	+0.05(+2.35%)
Jan 26, 2005	2.054	2.085	2.008	2.062	155,124,528	+0.02(+0.98%)
Jan 25, 2005	2.027	2.067	2.018	2.042	181,030,368	+0.03(+1.39%)
Jan 24, 2005	2.061	2.093	2.011	2.014	194,420,032	-0.04(-1.90%)
Jan 21, 2005	2.093	2.123	2.046	2.053	212,575,568	-0.06(-2.83%)
Jan 20, 2005	2.080	2.129	2.077	2.113	257,239,824	-0.08(-3.64%)
Jan 19, 2005	2.217	2.232	2.166	2.193	149,321,296	-0.03(-1.39%)
Jan 18, 2005	2.207	2.245	2.202	2.224	144,083,888	+0.00(+0.07%)
Jan 14, 2005	2.140	2.228	2.113	2.222	251,316,592	+0.10(+4.58%)
Jan 13, 2005	2.118	2.224	2.112	2.125	348,947,264	+0.01(+0.71%)
Jan 12, 2005	2.070	2.119	2.036	2.110	162,478,336	+0.03(+1.58%)
Jan 11, 2005	2.065	2.103	2.046	2.077	159,237,440	-0.01(-0.48%)
Jan 10, 2005	2.092	2.143	2.081	2.087	148,021,280	-0.02(-1.13%)
Jan 07, 2005	2.062	2.129	2.053	2.111	197,949,840	+0.06(+3.09%)
Jan 06, 2005	2.086	2.108	2.040	2.048	174,501,504	-0.04(-1.72%)
Jan 05, 2005	2.074	2.133	2.073	2.084	167,634,416	-0.02(-0.88%)
Jan 04, 2005	2.126	2.158	2.070	2.102	391,144,288	-0.12(-5.35%)
Jan 03, 2005	2.242	2.267	2.205	2.221	210,128,992	+0.01(+0.52%)
Dec 31, 2004	2.255	2.269	2.203	2.209	95,782,712	-0.03(-1.51%)
Dec 30, 2004	2.252	2.271	2.222	2.243	139,711,760	+0.01(+0.34%)
Dec 29, 2004	2.232	2.279	2.217	2.236	235,963,584	+0.01(+0.43%)
Dec 28, 2004	2.192	2.251	2.170	2.226	506,632,576	+0.12(+5.63%)
Dec 27, 2004	1.971	2.141	1.969	2.108	447,545,952	+0.17(+8.53%)
Dec 23, 2004	1.968	1.971	1.941	1.942	64,344,956	-0.03(-1.49%)
Dec 22, 2004	1.926	1.975	1.923	1.971	106,046,792	+0.01(+0.33%)
Dec 21, 2004	1.937	1.966	1.927	1.965	104,928,160	+0.02(+1.13%)
Dec 20, 2004	1.988	2.020	1.936	1.943	145,316,912	-0.05(-2.65%)
Dec 17, 2004	2.003	2.006	1.989	1.996	111,710,072	-0.00(-0.10%)
Dec 16, 2004	2.039	2.045	1.981	1.998	108,717,056	-0.05(-2.32%)
Dec 15, 2004	2.012	2.045	2.006	2.045	136,021,104	+0.03(+1.38%)
Dec 14, 2004	2.003	2.019	1.992	2.017	105,278,984	+0.03(+1.53%)
Dec 13, 2004	1.961	2.009	1.936	1.987	121,575,216	+0.04(+2.00%)
Dec 10, 2004	1.980	2.000	1.945	1.948	110,539,328	-0.04(-1.93%)
Dec 09, 2004	1.915	1.993	1.904	1.986	149,382,448	+0.05(+2.84%)
Dec 08, 2004	1.911	1.950	1.895	1.931	128,806,184	+0.03(+1.36%)
Dec 07, 2004	1.968	1.983	1.898	1.906	142,223,664	-0.06(-3.27%)
Dec 06, 2004	1.982	1.994	1.953	1.970	122,158,584	-0.03(-1.50%)
Dec 03, 2004	2.013	2.018	1.972	2.000	165,514,304	-0.00(-0.20%)
Dec 02, 2004	1.977	2.032	1.959	2.004	132,669,248	+0.01(+0.48%)
Dec 01, 2004	1.995	1.995	1.958	1.994	155,705,296	+0.01(+0.76%)
Nov 30, 2004	1.944	1.985	1.943	1.979	141,237,344	+0.04(+1.90%)
Nov 29, 2004	1.974	1.976	1.881	1.942	198,495,680	-0.01(-0.38%)
Nov 26, 2004	1.943	1.962	1.940	1.950	46,861,940	+0.02(+0.88%)
Nov 24, 2004	1.939	1.953	1.901	1.933	119,141,512	+0.02(+1.15%)
Nov 23, 2004	1.905	1.979	1.897	1.911	148,514,416	+0.01(+0.68%)
Nov 22, 2004	1.914	1.922	1.875	1.898	177,939,456	-0.02(-1.30%)
Nov 19, 2004	1.953	1.967	1.905	1.923	229,438,272	-0.09(-4.51%)
Nov 18, 2004	1.982	2.043	1.975	2.014	138,420,736	+0.02(+1.18%)
Nov 17, 2004	2.015	2.025	1.972	1.990	137,777,232	-0.01(-0.42%)
Nov 16, 2004	2.020	2.028	1.983	1.999	129,187,072	-0.04(-2.01%)
Nov 15, 2004	2.012	2.070	2.004	2.040	207,817,552	+0.02(+1.06%)
Nov 12, 2004	1.948	2.042	1.945	2.018	232,585,648	+0.08(+4.20%)
Nov 11, 2004	1.900	1.945	1.878	1.937	137,053,536	+0.04(+1.94%)
Nov 10, 2004	1.897	1.937	1.887	1.900	214,128,352	+0.03(+1.84%)
Nov 09, 2004	1.843	1.886	1.831	1.866	130,624,448	+0.00(+0.21%)
Nov 08, 2004	1.833	1.875	1.832	1.862	138,051,872	+0.04(+2.08%)
Nov 05, 2004	1.864	1.865	1.797	1.824	148,402,160	-0.02(-0.95%)
Nov 04, 2004	1.782	1.860	1.772	1.841	152,585,968	+0.05(+2.76%)
Nov 03, 2004	1.856	1.877	1.774	1.792	206,506,464	-0.02(-0.88%)
Nov 02, 2004	1.769	1.820	1.753	1.808	227,313,280	+0.06(+3.25%)

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.