Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	14.24	14.65	14.23	14.46	57,134,192	+0.79(+5.77%)
Oct 28, 2005	13.52	13.71	13.00	13.67	40,330,384	+0.23(+1.72%)
Oct 27, 2005	14.04	14.17	13.43	13.44	33,751,356	-0.43(-3.09%)
Oct 26, 2005	13.84	14.48	13.67	13.87	43,260,016	-0.02(-0.11%)
Oct 25, 2005	13.50	14.05	13.45	13.88	34,226,224	+0.45(+3.38%)
Oct 24, 2005	12.98	13.50	12.77	13.43	34,557,360	+0.43(+3.28%)
Oct 21, 2005	12.78	13.25	12.67	13.01	39,645,916	+0.23(+1.83%)
Oct 20, 2005	13.34	13.49	12.60	12.77	51,833,492	-0.83(-6.09%)
Oct 19, 2005	13.72	13.78	12.89	13.60	58,113,404	-0.12(-0.89%)
Oct 18, 2005	14.15	14.34	13.67	13.72	31,859,158	-0.50(-3.50%)
Oct 17, 2005	14.27	14.43	14.08	14.22	26,109,058	+0.31(+2.19%)
Oct 14, 2005	13.53	14.03	13.16	13.92	52,282,524	+0.13(+0.98%)
Oct 13, 2005	14.09	14.14	13.42	13.78	48,996,648	-0.51(-3.58%)
Oct 12, 2005	14.77	14.78	14.14	14.29	30,036,824	-0.49(-3.34%)
Oct 11, 2005	14.60	14.87	14.57	14.78	25,277,582	+0.35(+2.44%)
Oct 10, 2005	14.73	14.74	14.32	14.43	28,136,258	-0.37(-2.47%)
Oct 07, 2005	14.43	14.84	14.21	14.80	43,401,928	+0.64(+4.52%)
Oct 06, 2005	14.29	14.40	13.67	14.16	75,008,912	-0.38(-2.58%)
Oct 05, 2005	15.56	15.61	14.46	14.53	55,916,272	-0.93(-6.00%)
Oct 04, 2005	15.66	15.84	15.46	15.46	19,979,428	-0.49(-3.05%)
Oct 03, 2005	15.66	15.98	15.61	15.95	22,183,112	+0.41(+2.65%)
Sep 30, 2005	15.80	15.75	15.49	15.54	21,541,948	-0.27(-1.68%)
Sep 29, 2005	16.04	16.11	15.72	15.80	28,822,908	-0.16(-0.97%)
Sep 28, 2005	15.96	16.01	15.31	15.96	43,650,100	+0.49(+3.14%)
Sep 27, 2005	15.48	15.63	15.30	15.47	22,899,600	-0.06(-0.41%)
Sep 26, 2005	14.98	15.56	14.91	15.53	34,897,956	+0.31(+2.05%)
Sep 23, 2005	15.22	15.44	15.07	15.22	30,536,438	-0.28(-1.80%)
Sep 22, 2005	15.50	16.06	15.05	15.50	59,914,632	-0.05(-0.30%)
Sep 21, 2005	15.35	15.57	15.23	15.55	44,473,568	+0.54(+3.61%)
Sep 20, 2005	15.00	15.25	14.85	15.00	32,767,412	-0.28(-1.86%)
Sep 19, 2005	15.29	15.50	15.09	15.29	47,030,220	+0.44(+2.98%)
Sep 16, 2005	14.97	15.05	14.74	14.85	33,313,602	-0.09(-0.59%)
Sep 15, 2005	15.35	15.35	14.80	14.93	44,944,072	-0.32(-2.08%)
Sep 14, 2005	15.39	15.46	15.15	15.25	36,161,724	-0.01(-0.09%)
Sep 13, 2005	15.27	15.44	15.12	15.27	31,742,714	+0.03(+0.23%)
Sep 12, 2005	15.71	15.77	15.17	15.23	42,254,968	-0.57(-3.58%)
Sep 09, 2005	15.55	15.82	15.49	15.80	47,765,628	+0.40(+2.62%)
Sep 08, 2005	15.35	15.49	15.18	15.39	9,571,975	+0.14(+0.91%)
Sep 07, 2005	15.23	15.43	15.05	15.26	60,997,552	+0.22(+1.48%)
Sep 06, 2005	14.97	15.10	14.51	15.03	25,741,172	+0.13(+0.90%)
Sep 02, 2005	14.73	15.15	14.49	14.90	69,065,592	-0.15(-0.98%)
Sep 01, 2005	15.11	15.56	14.67	15.05	95,280,176	+0.41(+2.82%)
Aug 31, 2005	13.36	14.94	13.30	14.63	130,676,656	+1.33(+10.03%)
Aug 30, 2005	12.65	13.35	12.64	13.30	48,111,320	+0.67(+5.34%)
Aug 29, 2005	12.56	12.62	12.30	12.62	24,926,434	+0.35(+2.82%)
Aug 26, 2005	12.29	12.38	12.17	12.28	16,641,882	-0.02(-0.12%)
Aug 25, 2005	12.38	12.40	12.24	12.29	15,915,933	-0.14(-1.13%)
Aug 24, 2005	12.15	12.49	12.11	12.43	24,568,372	+0.30(+2.48%)
Aug 23, 2005	12.19	12.24	11.93	12.13	16,204,129	+0.02(+0.20%)
Aug 22, 2005	12.22	12.30	11.92	12.11	19,203,990	+0.03(+0.26%)
Aug 19, 2005	11.95	12.12	11.86	12.08	20,501,602	+0.28(+2.40%)
Aug 18, 2005	11.76	11.94	11.52	11.79	39,014,576	-0.09(-0.80%)
Aug 17, 2005	12.44	12.68	11.76	11.89	43,224,352	-0.58(-4.64%)
Aug 16, 2005	12.85	12.88	12.46	12.47	21,273,400	-0.43(-3.32%)
Aug 15, 2005	12.87	12.98	12.72	12.90	16,524,347	+0.01(+0.05%)
Aug 12, 2005	12.86	12.94	12.68	12.89	17,936,946	+0.15(+1.18%)
Aug 11, 2005	12.59	12.74	12.49	12.74	29,050,334	+0.27(+2.14%)
Aug 10, 2005	12.33	12.50	12.26	12.47	21,771,558	+0.22(+1.81%)
Aug 09, 2005	12.14	12.28	12.02	12.25	12,727,215	+0.12(+0.95%)
Aug 08, 2005	12.27	12.36	12.11	12.14	17,755,368	+0.00(+0.00%)
Aug 05, 2005	12.30	12.36	11.91	12.14	24,919,156	-0.13(-1.03%)
Aug 04, 2005	11.98	12.41	11.90	12.26	26,141,808	+0.38(+3.21%)
Aug 03, 2005	11.75	12.07	11.68	11.88	31,092,454	+0.23(+1.96%)
Aug 02, 2005	11.47	11.69	11.43	11.65	17,955,140	+0.21(+1.86%)
Aug 01, 2005	11.46	11.51	11.40	11.44	14,521,165	+0.06(+0.57%)
Jul 29, 2005	11.53	11.53	11.35	11.37	17,051,616	-0.03(-0.29%)
Jul 28, 2005	11.52	11.56	11.33	11.41	14,984,025	-0.01(-0.08%)
Jul 27, 2005	11.38	11.43	11.13	11.42	16,366,786	+0.08(+0.70%)
Jul 26, 2005	11.66	11.68	11.31	11.34	26,371,418	-0.24(-2.07%)
Jul 25, 2005	11.44	11.76	11.38	11.58	23,357,730	+0.12(+1.08%)
Jul 22, 2005	11.04	11.47	11.03	11.45	19,962,326	+0.50(+4.55%)
Jul 21, 2005	11.14	11.15	10.82	10.95	17,244,838	-0.17(-1.54%)
Jul 20, 2005	11.23	11.29	10.99	11.13	15,120,482	-0.12(-1.04%)
Jul 19, 2005	11.10	11.26	10.98	11.24	15,435,242	+0.19(+1.74%)
Jul 18, 2005	11.20	11.20	10.89	11.05	18,253,890	-0.23(-2.02%)
Jul 15, 2005	11.27	11.40	11.22	11.28	19,887,730	+0.16(+1.40%)
Jul 14, 2005	11.64	11.73	11.08	11.12	27,847,698	-0.49(-4.24%)
Jul 13, 2005	11.70	11.78	11.58	11.62	18,948,908	-0.09(-0.76%)
Jul 12, 2005	11.68	11.86	11.65	11.70	16,923,528	+0.08(+0.69%)
Jul 11, 2005	11.28	11.63	11.27	11.62	18,985,660	+0.00(+0.04%)
Jul 08, 2005	11.73	11.76	11.45	11.62	23,298,780	-0.09(-0.80%)
Jul 07, 2005	11.22	11.73	11.22	11.71	26,565,734	+0.24(+2.10%)
Jul 06, 2005	11.67	11.78	11.45	11.47	22,794,800	-0.20(-1.72%)
Jul 05, 2005	11.33	11.68	11.32	11.67	25,804,124	+0.51(+4.59%)
Jul 01, 2005	10.97	11.19	10.89	11.16	14,420,369	+0.29(+2.68%)
Jun 30, 2005	10.89	11.03	10.81	10.87	14,227,146	+0.03(+0.24%)
Jun 29, 2005	10.74	10.92	10.65	10.84	20,087,866	+0.05(+0.48%)
Jun 28, 2005	11.08	11.11	10.75	10.79	22,630,324	-0.33(-2.98%)
Jun 27, 2005	11.08	11.29	11.05	11.12	19,584,978	+0.19(+1.73%)
Jun 24, 2005	10.99	11.03	10.77	10.93	13,909,839	+0.05(+0.43%)
Jun 23, 2005	11.03	11.22	10.88	10.89	21,646,018	-0.17(-1.53%)
Jun 22, 2005	10.95	11.06	10.75	11.06	24,913,334	+0.20(+1.80%)
Jun 21, 2005	11.05	11.10	10.77	10.86	24,112,790	-0.26(-2.36%)
Jun 20, 2005	11.13	11.30	11.03	11.12	25,207,354	+0.14(+1.25%)
Jun 17, 2005	10.82	11.06	10.73	10.99	35,044,964	+0.45(+4.25%)
Jun 16, 2005	10.42	10.54	10.36	10.54	15,215,820	+0.10(+0.99%)
Jun 15, 2005	10.26	10.50	10.17	10.43	26,805,532	+0.21(+2.08%)
Jun 14, 2005	10.15	10.23	10.09	10.22	17,082,182	+0.10(+0.99%)
Jun 13, 2005	10.10	10.23	9.996	10.12	21,227,916	-0.06(-0.58%)
Jun 10, 2005	10.10	10.25	10.04	10.18	25,136,032	+0.05(+0.46%)
Jun 09, 2005	9.825	10.14	9.822	10.13	19,975,062	+0.34(+3.45%)
Jun 08, 2005	9.712	10.02	9.584	9.796	23,051,702	+0.04(+0.38%)
Jun 07, 2005	9.956	10.10	9.730	9.759	16,966,830	-0.21(-2.14%)
Jun 06, 2005	9.908	10.03	9.781	9.972	14,247,160	+0.10(+1.00%)
Jun 03, 2005	9.753	9.955	9.728	9.873	20,191,936	+0.15(+1.57%)
Jun 02, 2005	9.715	9.874	9.646	9.720	19,056,254	-0.08(-0.79%)
Jun 01, 2005	9.515	9.856	9.511	9.797	19,794,938	+0.37(+3.91%)
May 31, 2005	9.660	9.687	9.429	9.429	23,758,002	-0.26(-2.65%)
May 27, 2005	9.449	9.690	9.448	9.686	16,138,994	+0.25(+2.65%)
May 26, 2005	9.407	9.495	9.344	9.436	15,267,127	+0.11(+1.22%)
May 25, 2005	9.296	9.426	9.028	9.322	26,139,988	+0.06(+0.62%)
May 24, 2005	9.260	9.315	9.175	9.264	18,542,814	+0.20(+2.15%)
May 23, 2005	8.959	9.165	8.889	9.069	19,080,270	+0.11(+1.24%)
May 20, 2005	9.129	9.129	8.919	8.958	17,482,090	-0.13(-1.44%)
May 19, 2005	8.794	9.088	8.743	9.088	28,378,968	+0.40(+4.62%)
May 18, 2005	8.794	8.890	8.615	8.687	36,765,772	+0.04(+0.51%)
May 17, 2005	8.314	8.684	8.279	8.643	31,416,674	+0.31(+3.69%)
May 16, 2005	8.430	8.478	7.942	8.335	52,816,344	-0.16(-1.94%)
May 13, 2005	8.679	8.780	8.354	8.500	36,102,048	-0.02(-0.27%)
May 12, 2005	9.192	9.198	8.485	8.523	39,056,424	-0.71(-7.69%)
May 11, 2005	9.275	9.342	9.083	9.234	20,431,372	-0.10(-1.03%)
May 10, 2005	9.408	9.598	9.289	9.330	20,485,956	-0.10(-1.09%)
May 09, 2005	9.412	9.433	9.290	9.433	15,960,691	+0.12(+1.33%)
May 06, 2005	9.301	9.445	9.276	9.309	20,383,704	+0.09(+0.94%)
May 05, 2005	9.172	9.353	9.133	9.223	24,015,268	+0.07(+0.78%)
May 04, 2005	9.084	9.176	8.821	9.151	37,516,828	+0.11(+1.22%)
May 03, 2005	9.278	9.330	8.959	9.041	29,271,212	-0.38(-3.98%)
May 02, 2005	9.403	9.454	9.165	9.416	31,947,944	+0.00(+0.00%)
Apr 29, 2005	9.529	9.550	9.263	9.416	31,676,124	+0.14(+1.51%)
Apr 28, 2005	9.471	9.543	9.103	9.276	36,171,184	-0.19(-2.05%)
Apr 27, 2005	10.03	10.06	9.419	9.470	48,432,992	-0.59(-5.91%)
Apr 26, 2005	10.42	10.49	10.06	10.06	24,882,040	-0.36(-3.45%)
Apr 25, 2005	10.21	10.85	10.21	10.43	56,639,312	+0.11(+1.11%)
Apr 22, 2005	10.32	10.50	10.09	10.31	20,561,280	-0.01(-0.12%)
Apr 21, 2005	9.634	10.36	9.557	10.32	34,667,252	+0.23(+2.23%)
Apr 20, 2005	10.22	10.55	9.996	10.10	38,375,232	-0.07(-0.72%)
Apr 19, 2005	9.836	10.21	9.808	10.17	31,110,284	+0.53(+5.46%)
Apr 18, 2005	9.179	9.686	8.966	9.645	30,604,848	+0.35(+3.82%)
Apr 15, 2005	9.774	9.886	9.138	9.290	40,939,160	-0.63(-6.33%)
Apr 14, 2005	10.11	10.24	9.893	9.918	23,358,458	-0.12(-1.20%)
Apr 13, 2005	10.11	10.40	9.996	10.04	26,823,728	-0.19(-1.89%)
Apr 12, 2005	10.50	10.56	10.09	10.23	29,938,576	-0.28(-2.64%)
Apr 11, 2005	10.55	10.63	10.31	10.51	30,935,982	-0.10(-0.92%)
Apr 08, 2005	10.79	10.91	10.58	10.61	26,847,380	-0.18(-1.71%)
Apr 07, 2005	11.12	11.26	10.67	10.79	42,308,456	-0.22(-2.03%)
Apr 06, 2005	10.36	11.02	10.29	11.02	36,416,444	+0.66(+6.35%)
Apr 05, 2005	10.53	10.68	10.27	10.36	23,213,268	-0.17(-1.66%)
Apr 04, 2005	10.91	10.95	10.37	10.53	38,986,920	-0.15(-1.43%)
Apr 01, 2005	10.26	10.72	10.26	10.68	36,335,296	+0.62(+6.13%)
Mar 31, 2005	9.811	10.17	9.790	10.07	27,450,336	+0.39(+4.08%)
Mar 30, 2005	9.514	9.673	9.318	9.673	23,700,872	+0.20(+2.09%)
Mar 29, 2005	9.734	9.816	9.447	9.476	22,658,344	-0.26(-2.68%)
Mar 28, 2005	9.908	10.02	9.724	9.737	20,011,086	-0.19(-1.88%)
Mar 24, 2005	10.03	10.14	9.792	9.923	27,743,626	+0.04(+0.36%)
Mar 23, 2005	9.412	9.907	9.412	9.888	37,396,020	+0.40(+4.24%)
Mar 22, 2005	9.460	9.783	9.368	9.485	21,202,080	+0.05(+0.52%)
Mar 21, 2005	9.550	9.552	9.276	9.436	15,895,919	-0.11(-1.19%)
Mar 18, 2005	9.607	9.646	9.493	9.550	16,289,642	-0.06(-0.59%)
Mar 17, 2005	9.481	9.639	9.426	9.606	30,029,548	+0.31(+3.31%)
Mar 16, 2005	9.048	9.370	8.850	9.298	29,768,642	+0.19(+2.05%)
Mar 15, 2005	9.275	9.371	9.089	9.111	19,428,144	-0.16(-1.72%)
Mar 14, 2005	9.481	9.495	9.045	9.271	27,675,944	-0.20(-2.12%)
Mar 11, 2005	9.480	9.566	9.357	9.471	30,613,582	-0.01(-0.09%)
Mar 10, 2005	9.893	9.925	9.301	9.480	41,871,796	-0.46(-4.66%)
Mar 09, 2005	10.13	10.60	9.943	9.943	35,946,304	-0.14(-1.42%)
Mar 08, 2005	10.00	10.19	9.859	10.09	18,959,460	+0.08(+0.82%)
Mar 07, 2005	10.15	10.20	9.873	10.00	19,019,866	-0.15(-1.43%)
Mar 04, 2005	9.980	10.22	9.831	10.15	15,195,078	+0.21(+2.09%)
Mar 03, 2005	9.715	9.974	9.636	9.941	16,936,992	+0.35(+3.70%)
Mar 02, 2005	9.352	9.673	9.344	9.587	22,980,382	+0.23(+2.51%)
Mar 01, 2005	9.687	9.709	9.312	9.352	25,240,830	-0.44(-4.46%)
Feb 28, 2005	10.07	10.29	9.000	9.789	41,296,860	-0.23(-2.28%)
Feb 25, 2005	9.460	10.13	9.412	10.02	20,683,180	+0.56(+5.90%)
Feb 24, 2005	9.344	9.485	9.220	9.459	17,762,282	+0.23(+2.52%)
Feb 23, 2005	9.138	9.247	9.014	9.227	12,880,774	+0.09(+1.02%)
Feb 22, 2005	9.199	9.385	9.110	9.133	25,019,588	+0.16(+1.84%)
Feb 18, 2005	8.628	9.087	8.620	8.969	19,501,284	+0.39(+4.53%)
Feb 17, 2005	8.747	8.881	8.580	8.580	14,800,628	-0.13(-1.53%)
Feb 16, 2005	8.554	8.739	8.499	8.713	13,826,873	+0.18(+2.11%)
Feb 15, 2005	8.482	8.622	8.459	8.533	10,456,214	+0.05(+0.60%)
Feb 14, 2005	8.450	8.587	8.420	8.482	12,488,507	+0.04(+0.49%)
Feb 11, 2005	8.431	8.529	8.344	8.441	10,558,465	+0.03(+0.31%)
Feb 10, 2005	8.133	8.434	8.089	8.415	12,234,152	+0.34(+4.26%)
Feb 09, 2005	8.134	8.254	7.996	8.071	11,047,526	-0.08(-1.03%)
Feb 08, 2005	8.016	8.173	7.921	8.155	17,294,326	+0.14(+1.73%)
Feb 07, 2005	8.347	8.371	7.961	8.016	22,223,866	-0.33(-3.95%)
Feb 04, 2005	8.411	8.453	8.264	8.346	16,628,418	-0.06(-0.77%)
Feb 03, 2005	8.107	8.481	8.012	8.411	20,955,002	+0.29(+3.54%)
Feb 02, 2005	7.897	8.272	7.880	8.123	24,183,020	+0.30(+3.79%)
Feb 01, 2005	7.420	7.836	7.372	7.827	30,401,436	+0.68(+9.48%)
Jan 31, 2005	6.953	7.170	6.880	7.149	9,388,213	+0.19(+2.66%)
Jan 28, 2005	7.034	7.056	6.896	6.964	5,804,317	-0.07(-1.00%)
Jan 27, 2005	6.857	7.035	6.826	7.034	10,107,613	+0.21(+3.06%)
Jan 26, 2005	6.723	6.840	6.668	6.825	10,468,586	+0.17(+2.50%)
Jan 25, 2005	6.747	6.821	6.609	6.659	9,753,917	-0.05(-0.82%)
Jan 24, 2005	6.863	6.866	6.714	6.714	8,519,986	+0.03(+0.39%)
Jan 21, 2005	6.681	6.800	6.663	6.688	10,186,939	+0.08(+1.14%)
Jan 20, 2005	6.664	6.726	6.527	6.612	9,772,475	-0.08(-1.13%)
Jan 19, 2005	6.733	6.865	6.670	6.688	9,428,969	-0.04(-0.55%)
Jan 18, 2005	6.678	6.903	6.671	6.725	18,620,320	+0.13(+1.92%)
Jan 14, 2005	6.453	6.613	6.403	6.598	15,228,192	+0.14(+2.24%)
Jan 13, 2005	6.176	6.532	6.176	6.454	19,037,332	+0.22(+3.55%)
Jan 12, 2005	6.093	6.252	6.010	6.233	11,599,174	+0.14(+2.30%)
Jan 11, 2005	6.045	6.121	6.027	6.093	8,679,731	+0.07(+1.23%)
Jan 10, 2005	6.016	6.139	5.979	6.018	9,668,404	+0.07(+1.20%)
Jan 07, 2005	5.970	5.977	5.805	5.947	9,212,094	-0.02(-0.32%)
Jan 06, 2005	5.794	5.995	5.772	5.966	11,949,959	+0.17(+2.99%)
Jan 05, 2005	5.952	6.034	5.782	5.793	12,976,112	-0.13(-2.11%)
Jan 04, 2005	5.943	6.023	5.913	5.918	9,528,673	+0.00(+0.02%)
Jan 03, 2005	6.222	6.223	5.892	5.917	10,714,572	-0.32(-5.15%)
Dec 31, 2004	6.156	6.278	6.142	6.238	4,828,016	+0.10(+1.59%)
Dec 30, 2004	6.153	6.174	6.115	6.141	3,411,414	-0.01(-0.18%)
Dec 29, 2004	6.117	6.178	6.066	6.152	4,907,343	+0.05(+0.81%)
Dec 28, 2004	6.028	6.156	6.024	6.102	5,384,395	+0.08(+1.30%)
Dec 27, 2004	6.203	6.218	6.012	6.024	6,652,895	-0.18(-2.86%)
Dec 23, 2004	6.225	6.281	6.163	6.201	5,023,422	+0.03(+0.45%)
Dec 22, 2004	6.321	6.387	5.980	6.174	11,178,524	-0.13(-2.11%)
Dec 21, 2004	6.244	6.307	6.101	6.307	8,593,490	+0.11(+1.84%)
Dec 20, 2004	6.212	6.259	6.128	6.193	5,816,689	+0.02(+0.24%)
Dec 17, 2004	6.160	6.244	6.154	6.178	9,705,157	-0.02(-0.38%)
Dec 16, 2004	6.292	6.337	6.157	6.201	8,319,849	-0.09(-1.44%)
Dec 15, 2004	6.020	6.292	6.002	6.292	13,827,965	+0.29(+4.78%)
Dec 14, 2004	6.132	6.181	5.968	6.005	11,083,914	-0.10(-1.62%)
Dec 13, 2004	5.962	6.115	5.954	6.104	9,749,914	+0.20(+3.30%)
Dec 10, 2004	6.076	6.076	5.840	5.908	8,688,464	-0.01(-0.14%)
Dec 09, 2004	5.932	5.991	5.827	5.917	9,244,843	-0.01(-0.19%)
Dec 08, 2004	5.803	5.940	5.661	5.928	10,985,301	+0.13(+2.15%)
Dec 07, 2004	5.988	5.991	5.801	5.803	10,833,198	-0.21(-3.43%)
Dec 06, 2004	6.038	6.104	5.933	6.009	8,998,130	+0.03(+0.55%)
Dec 03, 2004	5.792	6.066	5.783	5.976	14,982,934	+0.07(+1.23%)
Dec 02, 2004	6.005	6.032	5.675	5.903	28,950,266	-0.23(-3.76%)
Dec 01, 2004	6.432	6.432	6.121	6.134	15,038,244	-0.30(-4.59%)
Nov 30, 2004	6.458	6.484	6.308	6.429	10,528,263	-0.03(-0.45%)
Nov 29, 2004	6.568	6.571	6.356	6.458	7,797,675	-0.09(-1.32%)
Nov 26, 2004	6.444	6.568	6.437	6.545	3,718,897	+0.13(+2.04%)
Nov 24, 2004	6.492	6.492	6.300	6.414	10,126,171	+0.03(+0.50%)
Nov 23, 2004	6.376	6.525	6.348	6.383	11,781,844	+0.03(+0.48%)
Nov 22, 2004	6.266	6.369	6.205	6.352	12,022,008	+0.17(+2.69%)
Nov 19, 2004	6.170	6.267	6.146	6.186	13,406,223	+0.06(+0.96%)
Nov 18, 2004	6.029	6.142	5.937	6.127	12,480,866	+0.13(+2.08%)
Nov 17, 2004	5.840	6.021	5.792	6.002	16,653,526	+0.24(+4.15%)
Nov 16, 2004	5.805	5.849	5.744	5.763	7,496,743	+0.04(+0.65%)
Nov 15, 2004	5.807	5.808	5.665	5.726	7,835,883	-0.08(-1.40%)
Nov 12, 2004	5.717	5.822	5.657	5.807	7,491,285	+0.11(+1.90%)
Nov 11, 2004	5.698	5.767	5.620	5.698	6,770,430	+0.00(+0.02%)
Nov 10, 2004	5.639	5.735	5.568	5.697	9,568,336	+0.09(+1.59%)
Nov 09, 2004	5.620	5.675	5.537	5.608	9,350,006	-0.03(-0.46%)
Nov 08, 2004	5.775	5.785	5.586	5.634	12,836,017	-0.23(-3.89%)
Nov 05, 2004	5.823	5.908	5.799	5.862	10,607,226	+0.04(+0.64%)
Nov 04, 2004	5.763	5.830	5.665	5.825	14,920,710	+0.06(+1.07%)
Nov 03, 2004	5.862	5.862	5.647	5.763	16,261,623	+0.04(+0.65%)
Nov 02, 2004	5.840	5.886	5.690	5.726	13,528,488	-0.09(-1.56%)

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.