Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	3.077	3.104	3.062	3.097	2,210,662	+0.02(+0.74%)
Nov 29, 2005	3.108	3.108	3.050	3.075	1,322,228	-0.01(-0.20%)
Nov 28, 2005	3.139	3.157	3.077	3.081	1,277,995	-0.04(-1.33%)
Nov 25, 2005	3.155	3.178	3.106	3.122	914,725	-0.04(-1.31%)
Nov 23, 2005	3.164	3.191	3.159	3.164	389,266	-0.01(-0.20%)
Nov 22, 2005	3.128	3.186	3.128	3.170	1,317,864	+0.01(+0.46%)
Nov 21, 2005	3.172	3.220	3.108	3.155	1,382,505	-0.04(-1.23%)
Nov 18, 2005	3.255	3.255	3.174	3.195	722,025	-0.05(-1.41%)
Nov 17, 2005	3.201	3.294	3.190	3.240	1,008,023	+0.07(+2.09%)
Nov 16, 2005	3.168	3.188	3.159	3.174	582,767	+0.00(+0.13%)
Nov 15, 2005	3.242	3.288	3.164	3.170	894,033	-0.07(-2.24%)
Nov 14, 2005	3.193	3.298	3.193	3.242	2,229,593	+0.05(+1.62%)
Nov 11, 2005	3.220	3.220	3.168	3.191	701,227	+0.00(+0.00%)
Nov 10, 2005	3.176	3.222	3.174	3.191	869,899	-0.00(-0.13%)
Nov 09, 2005	3.249	3.253	3.174	3.195	1,505,390	-0.01(-0.39%)
Nov 08, 2005	3.159	3.226	3.143	3.207	1,621,667	+0.04(+1.31%)
Nov 07, 2005	3.110	3.217	3.101	3.166	1,892,238	+0.07(+2.28%)
Nov 04, 2005	3.004	3.201	2.998	3.095	2,960,886	+0.10(+3.46%)
Nov 03, 2005	2.925	3.002	2.898	2.992	1,620,273	+0.06(+1.91%)
Nov 02, 2005	2.921	2.946	2.838	2.936	2,060,698	+0.10(+3.36%)
Nov 01, 2005	2.822	2.865	2.787	2.840	2,436,339	+0.00(+0.15%)
Oct 31, 2005	2.787	2.853	2.787	2.836	1,200,269	+0.04(+1.56%)
Oct 28, 2005	2.791	2.820	2.772	2.793	361,913	+0.03(+0.97%)
Oct 27, 2005	2.857	2.869	2.755	2.766	630,466	-0.11(-3.89%)
Oct 26, 2005	2.919	2.948	2.855	2.878	858,976	-0.05(-1.63%)
Oct 25, 2005	3.072	3.072	2.900	2.925	1,449,172	+0.06(+2.24%)
Oct 24, 2005	2.822	2.867	2.787	2.861	735,145	+0.03(+1.17%)
Oct 21, 2005	2.882	2.898	2.820	2.828	467,663	-0.06(-2.15%)
Oct 20, 2005	2.900	2.948	2.880	2.890	569,412	-0.01(-0.43%)
Oct 19, 2005	2.818	2.907	2.797	2.903	1,199,415	+0.08(+2.71%)
Oct 18, 2005	2.836	2.874	2.797	2.826	757,295	+0.01(+0.37%)
Oct 17, 2005	2.782	2.820	2.780	2.816	678,859	+0.03(+1.12%)
Oct 14, 2005	2.778	2.803	2.739	2.784	506,239	+0.02(+0.90%)
Oct 13, 2005	2.772	2.787	2.724	2.760	1,390,227	-0.02(-0.67%)
Oct 12, 2005	2.857	2.898	2.774	2.778	1,082,833	-0.10(-3.39%)
Oct 11, 2005	2.917	2.942	2.863	2.876	751,203	-0.04(-1.21%)
Oct 10, 2005	2.946	2.973	2.900	2.911	1,028,377	-0.04(-1.20%)
Oct 07, 2005	2.911	2.963	2.909	2.946	876,488	-0.00(-0.14%)
Oct 06, 2005	3.016	3.019	2.927	2.950	1,735,266	+0.07(+2.52%)
Oct 05, 2005	2.921	2.934	2.845	2.878	710,615	-0.05(-1.84%)
Oct 04, 2005	2.911	2.948	2.898	2.932	965,441	+0.02(+0.78%)
Oct 03, 2005	2.915	2.927	2.909	2.909	1,060,992	+0.01(+0.43%)
Sep 30, 2005	2.876	2.919	2.876	2.896	1,253,079	+0.00(+0.14%)
Sep 29, 2005	2.905	2.963	2.869	2.892	1,523,201	-0.02(-0.64%)
Sep 28, 2005	2.758	2.938	2.755	2.911	4,508,154	+0.22(+7.99%)
Sep 27, 2005	2.695	2.710	2.675	2.695	1,711,098	-0.01(-0.23%)
Sep 26, 2005	2.708	2.758	2.693	2.702	1,403,072	+0.00(+0.00%)
Sep 23, 2005	2.702	2.737	2.693	2.702	1,189,090	+0.00(+0.15%)
Sep 22, 2005	2.697	2.753	2.683	2.697	2,289,402	+0.00(+0.08%)
Sep 21, 2005	2.695	2.700	2.677	2.695	2,057,344	+0.01(+0.39%)
Sep 20, 2005	2.689	2.700	2.673	2.685	1,246,519	+0.00(+0.00%)
Sep 19, 2005	2.635	2.691	2.627	2.685	1,383,673	+0.04(+1.57%)
Sep 16, 2005	2.635	2.656	2.631	2.644	1,130,541	+0.02(+0.63%)
Sep 15, 2005	2.685	2.687	2.612	2.627	1,935,873	-0.04(-1.48%)
Sep 14, 2005	2.662	2.708	2.662	2.666	4,141,872	-0.01(-0.23%)
Sep 13, 2005	2.631	2.681	2.623	2.673	2,253,480	+0.04(+1.57%)
Sep 12, 2005	2.648	2.666	2.610	2.631	4,166,991	-0.01(-0.24%)
Sep 09, 2005	2.528	2.671	2.517	2.637	11,684,483	+0.25(+10.31%)
Sep 08, 2005	2.428	2.465	2.385	2.391	2,707,918	-0.04(-1.79%)
Sep 07, 2005	2.474	2.474	2.399	2.434	1,925,143	-0.02(-0.84%)
Sep 06, 2005	2.441	2.499	2.428	2.455	1,524,818	+0.01(+0.42%)
Sep 02, 2005	2.496	2.496	2.420	2.445	1,316,696	-0.03(-1.09%)
Sep 01, 2005	2.426	2.490	2.407	2.472	2,214,972	+0.06(+2.49%)
Aug 31, 2005	2.409	2.432	2.397	2.412	1,133,080	-0.01(-0.43%)
Aug 30, 2005	2.463	2.463	2.420	2.422	1,091,627	-0.04(-1.43%)
Aug 29, 2005	2.445	2.459	2.424	2.457	1,193,690	+0.00(+0.08%)
Aug 26, 2005	2.488	2.494	2.455	2.455	1,155,375	-0.04(-1.41%)
Aug 25, 2005	2.523	2.538	2.457	2.490	2,146,137	-0.03(-1.23%)
Aug 24, 2005	2.534	2.586	2.517	2.521	1,106,634	-0.02(-0.90%)
Aug 23, 2005	2.478	2.683	2.478	2.544	3,184,642	+0.02(+0.66%)
Aug 22, 2005	2.488	2.540	2.488	2.528	1,987,703	+0.03(+1.16%)
Aug 19, 2005	2.472	2.523	2.467	2.499	881,816	+0.02(+0.75%)
Aug 18, 2005	2.492	2.507	2.463	2.480	1,179,702	-0.02(-0.83%)
Aug 17, 2005	2.536	2.536	2.486	2.501	843,936	-0.02(-0.82%)
Aug 16, 2005	2.530	2.550	2.503	2.521	1,325,655	-0.01(-0.57%)
Aug 15, 2005	2.499	2.559	2.499	2.536	1,373,903	+0.03(+1.24%)
Aug 12, 2005	2.486	2.511	2.470	2.505	766,688	-0.00(-0.17%)
Aug 11, 2005	2.472	2.536	2.465	2.509	1,247,103	+0.04(+1.42%)
Aug 10, 2005	2.488	2.488	2.472	2.474	2,450,674	-0.01(-0.58%)
Aug 09, 2005	2.492	2.521	2.484	2.488	2,353,410	-0.01(-0.25%)
Aug 08, 2005	2.538	2.542	2.494	2.494	1,164,710	-0.02(-0.91%)
Aug 05, 2005	2.563	2.563	2.496	2.517	1,178,611	+0.01(+0.41%)
Aug 04, 2005	2.507	2.548	2.507	2.507	1,135,054	-0.02(-0.82%)
Aug 03, 2005	2.525	2.559	2.525	2.528	564,160	-0.02(-0.73%)
Aug 02, 2005	2.521	2.579	2.511	2.546	1,733,808	+0.03(+1.11%)
Aug 01, 2005	2.525	2.542	2.507	2.518	1,789,505	+0.03(+1.21%)
Jul 29, 2005	2.476	2.507	2.476	2.488	1,290,554	+0.01(+0.42%)
Jul 28, 2005	2.486	2.496	2.472	2.478	1,856,887	-0.01(-0.58%)
Jul 27, 2005	2.532	2.540	2.449	2.492	1,577,309	-0.05(-1.96%)
Jul 26, 2005	2.540	2.554	2.523	2.542	1,369,496	+0.02(+0.90%)
Jul 25, 2005	2.530	2.548	2.499	2.519	1,396,758	+0.02(+0.83%)
Jul 22, 2005	2.515	2.538	2.490	2.499	1,777,978	-0.03(-1.23%)
Jul 21, 2005	2.525	2.561	2.521	2.530	908,040	+0.01(+0.33%)
Jul 20, 2005	2.538	2.546	2.503	2.521	1,450,635	-0.02(-0.90%)
Jul 19, 2005	2.422	2.561	2.422	2.544	3,679,895	+0.12(+5.05%)
Jul 18, 2005	2.476	2.476	2.393	2.422	2,214,161	-0.01(-0.51%)
Jul 15, 2005	2.492	2.496	2.395	2.434	3,550,378	-0.06(-2.41%)
Jul 14, 2005	2.523	2.579	2.486	2.494	3,831,461	-0.04(-1.47%)
Jul 13, 2005	2.675	2.693	2.501	2.532	10,254,883	-0.16(-6.00%)
Jul 12, 2005	2.760	2.776	2.673	2.693	21,601,104	-0.43(-13.68%)
Jul 11, 2005	3.060	3.155	3.052	3.120	3,100,081	+0.08(+2.66%)
Jul 08, 2005	2.969	3.077	2.969	3.039	1,681,283	+0.07(+2.37%)
Jul 07, 2005	2.973	2.992	2.936	2.969	1,297,930	-0.02(-0.56%)
Jul 06, 2005	3.002	3.048	2.985	2.985	1,541,557	-0.02(-0.55%)
Jul 05, 2005	2.927	3.021	2.911	3.002	1,472,655	+0.07(+2.48%)
Jul 01, 2005	2.919	2.977	2.919	2.929	872,201	-0.00(-0.14%)
Jun 30, 2005	2.987	2.998	2.925	2.934	1,611,411	+0.01(+0.21%)
Jun 29, 2005	2.973	3.004	2.921	2.927	2,668,952	-0.03(-1.05%)
Jun 28, 2005	2.900	3.014	2.900	2.958	1,742,593	+0.04(+1.42%)
Jun 27, 2005	2.983	2.994	2.915	2.917	1,552,929	-0.08(-2.76%)
Jun 24, 2005	3.048	3.056	2.973	3.000	1,598,928	-0.05(-1.73%)
Jun 23, 2005	3.056	3.139	3.021	3.053	3,424,403	-0.04(-1.31%)
Jun 22, 2005	3.130	3.151	3.093	3.093	1,070,872	-0.04(-1.19%)
Jun 21, 2005	3.137	3.155	3.130	3.130	746,980	-0.01(-0.26%)
Jun 20, 2005	3.191	3.191	3.128	3.139	781,718	-0.04(-1.17%)
Jun 17, 2005	3.207	3.226	3.172	3.176	652,389	-0.01(-0.45%)
Jun 16, 2005	3.203	3.217	3.184	3.191	492,883	-0.01(-0.32%)
Jun 15, 2005	3.213	3.240	3.176	3.201	1,165,555	+0.01(+0.19%)
Jun 14, 2005	3.178	3.232	3.178	3.195	1,307,255	-0.02(-0.77%)
Jun 13, 2005	3.232	3.251	3.215	3.220	706,309	-0.01(-0.32%)
Jun 10, 2005	3.242	3.253	3.224	3.230	498,139	-0.01(-0.38%)
Jun 09, 2005	3.253	3.315	3.217	3.242	585,393	-0.02(-0.57%)
Jun 08, 2005	3.275	3.315	3.261	3.261	675,027	-0.02(-0.76%)
Jun 07, 2005	3.307	3.342	3.286	3.286	1,102,150	-0.03(-0.84%)
Jun 06, 2005	3.313	3.356	3.275	3.314	881,556	+0.03(+0.79%)
Jun 03, 2005	3.336	3.348	3.280	3.288	694,513	-0.04(-1.31%)
Jun 02, 2005	3.340	3.398	3.321	3.331	794,519	-0.00(-0.12%)
Jun 01, 2005	3.319	3.375	3.319	3.336	1,529,384	+0.01(+0.19%)
May 31, 2005	3.383	3.383	3.319	3.329	805,215	-0.01(-0.43%)
May 27, 2005	3.387	3.394	3.333	3.344	1,340,140	+0.01(+0.19%)
May 26, 2005	3.377	3.393	3.336	3.338	1,366,784	-0.02(-0.56%)
May 25, 2005	3.452	3.452	3.348	3.356	1,330,004	-0.07(-2.03%)
May 24, 2005	3.286	3.454	3.286	3.426	1,103,888	+0.13(+3.80%)
May 23, 2005	3.315	3.387	3.298	3.300	973,743	-0.04(-1.12%)
May 20, 2005	3.367	3.377	3.309	3.338	849,752	-0.03(-0.92%)
May 19, 2005	3.344	3.385	3.336	3.369	1,397,791	+0.03(+1.03%)
May 18, 2005	3.224	3.354	3.224	3.335	1,537,334	+0.11(+3.44%)
May 17, 2005	3.238	3.242	3.159	3.224	1,121,790	+0.00(+0.06%)
May 16, 2005	3.128	3.236	3.128	3.222	2,169,523	+0.09(+2.91%)
May 13, 2005	3.029	3.157	3.012	3.130	2,069,000	+0.07(+2.23%)
May 12, 2005	2.994	3.083	2.987	3.062	2,128,510	+0.06(+2.00%)
May 11, 2005	2.932	3.010	2.915	3.002	1,463,098	+0.05(+1.76%)
May 10, 2005	2.983	3.000	2.936	2.950	1,432,003	-0.06(-2.00%)
May 09, 2005	3.008	3.021	2.987	3.010	1,344,889	-0.02(-0.55%)
May 06, 2005	3.122	3.124	2.942	3.027	4,270,072	-0.05(-1.75%)
May 05, 2005	3.112	3.162	3.077	3.081	1,932,156	-0.04(-1.26%)
May 04, 2005	3.108	3.145	3.101	3.120	1,408,174	+0.02(+0.60%)
May 03, 2005	3.108	3.130	3.081	3.101	979,791	+0.01(+0.27%)
May 02, 2005	3.097	3.164	3.052	3.093	1,670,191	+0.02(+0.61%)
Apr 29, 2005	3.108	3.147	3.062	3.075	1,791,537	-0.03(-1.07%)
Apr 28, 2005	3.124	3.145	3.108	3.108	1,084,305	-0.05(-1.45%)
Apr 27, 2005	3.166	3.191	3.116	3.153	1,917,748	-0.03(-0.98%)
Apr 26, 2005	3.116	3.191	3.116	3.184	1,374,560	+0.05(+1.65%)
Apr 25, 2005	3.130	3.155	3.124	3.133	1,801,075	-0.01(-0.43%)
Apr 22, 2005	3.180	3.184	3.139	3.146	1,333,093	-0.03(-1.07%)
Apr 21, 2005	3.205	3.207	3.135	3.180	1,667,382	+0.01(+0.26%)
Apr 20, 2005	3.226	3.226	3.168	3.172	1,051,850	-0.02(-0.58%)
Apr 19, 2005	3.226	3.228	3.120	3.191	1,670,317	+0.00(+0.06%)
Apr 18, 2005	3.108	3.280	3.108	3.188	4,110,440	+0.08(+2.46%)
Apr 15, 2005	3.120	3.137	3.110	3.112	2,164,870	-0.02(-0.73%)
Apr 14, 2005	3.157	3.170	3.122	3.135	5,381,461	-0.02(-0.75%)
Apr 13, 2005	3.147	3.164	3.128	3.158	4,538,065	+0.01(+0.36%)
Apr 12, 2005	3.153	3.172	3.099	3.147	21,727,010	-0.34(-9.64%)
Apr 11, 2005	3.584	3.584	3.481	3.483	3,510,397	-0.06(-1.70%)
Apr 08, 2005	3.628	3.688	3.543	3.543	2,151,978	-0.08(-2.34%)
Apr 07, 2005	3.688	3.688	3.609	3.628	2,827,483	-0.09(-2.34%)
Apr 06, 2005	3.802	3.835	3.715	3.715	1,877,647	-0.08(-2.02%)
Apr 05, 2005	3.872	3.936	3.737	3.791	1,789,234	-0.08(-2.14%)
Apr 04, 2005	3.791	3.887	3.740	3.874	2,120,869	+0.08(+2.13%)
Apr 01, 2005	3.785	3.860	3.731	3.793	3,016,206	+0.05(+1.44%)
Mar 31, 2005	3.729	3.781	3.729	3.740	3,194,643	+0.03(+0.73%)
Mar 30, 2005	3.574	3.731	3.572	3.713	5,695,584	+0.15(+4.19%)
Mar 29, 2005	3.626	3.636	3.526	3.563	3,056,843	+0.07(+2.08%)
Mar 28, 2005	3.541	3.559	3.489	3.491	1,066,567	-0.03(-0.88%)
Mar 24, 2005	3.543	3.572	3.512	3.522	1,069,743	-0.02(-0.58%)
Mar 23, 2005	3.599	3.599	3.507	3.543	1,329,352	-0.01(-0.29%)
Mar 22, 2005	3.584	3.644	3.553	3.553	1,123,726	-0.04(-1.04%)
Mar 21, 2005	3.576	3.613	3.574	3.590	1,007,921	+0.03(+0.93%)
Mar 18, 2005	3.615	3.626	3.547	3.557	957,433	-0.04(-1.04%)
Mar 17, 2005	3.592	3.655	3.590	3.595	891,296	-0.03(-0.72%)
Mar 16, 2005	3.578	3.659	3.559	3.620	1,662,912	+0.03(+0.84%)
Mar 15, 2005	3.648	3.673	3.590	3.590	996,385	-0.07(-2.04%)
Mar 14, 2005	3.640	3.698	3.619	3.665	1,492,276	+0.04(+1.14%)
Mar 11, 2005	3.688	3.708	3.621	3.624	2,445,568	-0.08(-2.29%)
Mar 10, 2005	3.833	3.833	3.708	3.708	1,183,061	-0.06(-1.70%)
Mar 09, 2005	3.773	3.849	3.758	3.773	1,449,250	+0.00(+0.05%)
Mar 08, 2005	3.729	3.822	3.729	3.771	1,669,168	+0.03(+0.83%)
Mar 07, 2005	3.833	3.845	3.731	3.740	2,924,178	-0.08(-2.01%)
Mar 04, 2005	3.791	3.841	3.760	3.816	2,893,663	+0.03(+0.71%)
Mar 03, 2005	3.982	3.984	3.711	3.789	9,776,316	-0.21(-5.18%)
Mar 02, 2005	3.999	4.081	3.978	3.996	1,624,226	-0.02(-0.41%)
Mar 01, 2005	4.009	4.079	3.994	4.013	1,154,781	+0.01(+0.16%)
Feb 28, 2005	4.001	4.065	4.001	4.007	1,312,173	-0.02(-0.57%)
Feb 25, 2005	4.003	4.057	4.003	4.030	1,309,499	-0.04(-0.97%)
Feb 24, 2005	4.069	4.110	3.984	4.069	1,619,669	+0.01(+0.36%)
Feb 23, 2005	4.102	4.102	4.017	4.054	2,367,876	-0.05(-1.21%)
Feb 22, 2005	4.086	4.119	4.075	4.104	1,310,962	+0.01(+0.25%)
Feb 18, 2005	4.061	4.137	4.038	4.094	1,464,459	+0.01(+0.30%)
Feb 17, 2005	4.135	4.144	3.572	4.081	5,143,756	-0.04(-0.91%)
Feb 16, 2005	4.040	4.144	4.019	4.119	1,936,172	+0.07(+1.84%)
Feb 15, 2005	4.090	4.141	4.044	4.044	2,711,925	-0.07(-1.81%)
Feb 14, 2005	4.144	4.183	4.102	4.119	4,479,174	-0.06(-1.36%)
Feb 11, 2005	4.224	4.247	4.121	4.176	3,058,088	-0.06(-1.44%)
Feb 10, 2005	4.349	4.351	4.183	4.237	3,767,564	-0.05(-1.26%)
Feb 09, 2005	4.299	4.357	4.216	4.291	11,668,839	+0.23(+5.66%)
Feb 08, 2005	4.019	4.092	4.015	4.061	2,488,516	+0.08(+2.08%)
Feb 07, 2005	3.999	4.050	3.976	3.978	2,451,350	-0.02(-0.62%)
Feb 04, 2005	3.999	4.061	3.994	4.003	1,147,266	-0.01(-0.15%)
Feb 03, 2005	4.063	4.083	3.999	4.009	1,153,792	-0.05(-1.33%)
Feb 02, 2005	4.048	4.125	4.040	4.063	992,640	+0.00(+0.05%)
Feb 01, 2005	4.086	4.102	4.054	4.061	1,865,416	+0.00(+0.00%)
Jan 31, 2005	4.046	4.133	3.992	4.061	1,548,208	+0.05(+1.34%)
Jan 28, 2005	3.984	4.050	3.984	4.007	1,268,747	+0.02(+0.57%)
Jan 27, 2005	4.137	4.144	3.967	3.984	2,742,816	-0.14(-3.32%)
Jan 26, 2005	3.967	4.141	3.967	4.121	1,841,316	+0.15(+3.70%)
Jan 25, 2005	4.025	4.133	3.970	3.974	2,742,198	-0.13(-3.28%)
Jan 24, 2005	4.156	4.187	4.108	4.108	1,754,916	-0.08(-1.83%)
Jan 21, 2005	4.144	4.220	4.144	4.185	1,612,661	+0.01(+0.15%)
Jan 20, 2005	4.144	4.197	4.144	4.179	1,703,458	-0.01(-0.20%)
Jan 19, 2005	4.216	4.293	4.173	4.187	1,809,251	-0.07(-1.56%)
Jan 18, 2005	4.268	4.268	4.191	4.253	2,605,754	+0.00(+0.10%)
Jan 14, 2005	4.164	4.286	4.164	4.249	2,929,603	+0.05(+1.08%)
Jan 13, 2005	4.117	4.251	4.106	4.204	3,312,363	+0.06(+1.55%)
Jan 12, 2005	4.231	4.241	4.110	4.139	2,664,246	-0.06(-1.48%)
Jan 11, 2005	4.245	4.272	4.185	4.202	2,261,850	-0.04(-0.83%)
Jan 10, 2005	4.264	4.345	4.216	4.237	3,581,887	-0.03(-0.63%)
Jan 07, 2005	4.222	4.305	4.177	4.264	4,219,690	+0.05(+1.28%)
Jan 06, 2005	4.361	4.396	4.183	4.210	13,541,394	+0.13(+3.09%)
Jan 05, 2005	4.092	4.137	4.050	4.083	2,699,650	+0.02(+0.46%)
Jan 04, 2005	4.156	4.170	4.038	4.065	7,568,959	-0.07(-1.75%)
Jan 03, 2005	4.139	4.212	3.949	4.137	4,431,128	-0.02(-0.40%)
Dec 31, 2004	4.071	4.197	4.071	4.154	2,430,773	+0.06(+1.57%)
Dec 30, 2004	4.019	4.123	4.019	4.090	555,081	+0.03(+0.71%)
Dec 29, 2004	4.015	4.079	3.974	4.061	1,036,795	+0.05(+1.24%)
Dec 28, 2004	3.930	4.019	3.916	4.011	741,395	+0.04(+1.04%)
Dec 27, 2004	3.926	4.003	3.926	3.970	553,633	+0.02(+0.47%)
Dec 23, 2004	3.941	3.982	3.941	3.951	1,075,409	+0.04(+1.06%)
Dec 22, 2004	3.885	3.974	3.885	3.909	2,674,527	-0.02(-0.53%)
Dec 21, 2004	3.868	3.947	3.853	3.930	4,516,914	+0.11(+2.87%)
Dec 20, 2004	3.711	3.853	3.708	3.820	3,182,788	+0.11(+3.07%)
Dec 17, 2004	3.729	3.740	3.667	3.706	4,068,022	+0.02(+0.68%)
Dec 16, 2004	3.524	3.727	3.514	3.682	6,215,463	+0.15(+4.28%)
Dec 15, 2004	3.462	3.563	3.431	3.530	1,989,604	+0.06(+1.73%)
Dec 14, 2004	3.391	3.493	3.391	3.470	2,299,485	+0.04(+1.09%)
Dec 13, 2004	3.470	3.485	3.410	3.433	2,370,439	-0.04(-1.19%)
Dec 10, 2004	3.501	3.539	3.470	3.474	1,345,227	-0.05(-1.29%)
Dec 09, 2004	3.483	3.545	3.466	3.520	1,539,747	+0.01(+0.41%)
Dec 08, 2004	3.541	3.576	3.487	3.505	2,335,203	-0.07(-2.08%)
Dec 07, 2004	3.628	3.708	3.563	3.580	2,798,093	-0.08(-2.15%)
Dec 06, 2004	3.512	3.679	3.512	3.659	3,355,105	+0.10(+2.73%)
Dec 03, 2004	3.555	3.605	3.512	3.561	3,860,470	+0.02(+0.70%)
Dec 02, 2004	3.609	3.661	3.512	3.537	10,637,773	-0.25(-6.72%)

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.