Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.45	28.48	27.97	28.06	958,066	-0.33(-1.15%)
Nov 29, 2005	28.44	28.74	28.34	28.39	1,167,658	+0.17(+0.61%)
Nov 28, 2005	28.76	28.81	28.15	28.22	1,171,247	-0.53(-1.83%)
Nov 25, 2005	28.72	28.81	28.48	28.74	214,251	+0.06(+0.19%)
Nov 23, 2005	28.62	28.90	28.36	28.69	1,464,376	+0.10(+0.36%)
Nov 22, 2005	28.41	28.69	28.11	28.58	1,811,384	+0.07(+0.24%)
Nov 21, 2005	27.81	28.54	27.77	28.51	1,729,580	+0.82(+2.95%)
Nov 18, 2005	27.06	27.77	27.06	27.70	2,394,872	+0.67(+2.49%)
Nov 17, 2005	26.39	27.09	26.20	27.02	1,460,092	+0.82(+3.15%)
Nov 16, 2005	26.31	26.48	26.01	26.20	1,481,691	+0.00(+0.00%)
Nov 15, 2005	26.74	26.78	26.01	26.20	2,574,675	-0.54(-2.02%)
Nov 14, 2005	27.23	27.37	26.54	26.74	2,600,790	-0.77(-2.80%)
Nov 11, 2005	27.13	27.68	26.99	27.51	1,187,543	+0.56(+2.08%)
Nov 10, 2005	26.31	26.95	26.05	26.95	1,232,135	+0.64(+2.42%)
Nov 09, 2005	25.79	26.32	25.62	26.31	1,644,146	+0.66(+2.57%)
Nov 08, 2005	25.58	25.72	25.24	25.65	1,148,723	+0.07(+0.27%)
Nov 07, 2005	25.08	25.64	25.07	25.58	1,549,621	+0.53(+2.13%)
Nov 04, 2005	25.71	25.86	24.75	25.05	2,499,483	-0.77(-2.98%)
Nov 03, 2005	25.40	26.30	25.27	25.82	2,415,782	+0.37(+1.44%)
Nov 02, 2005	24.88	25.64	24.75	25.45	2,254,297	+0.64(+2.57%)
Nov 01, 2005	24.32	24.95	24.32	24.81	2,091,080	+0.38(+1.56%)
Oct 31, 2005	23.82	24.59	23.72	24.43	1,396,506	+0.53(+2.23%)
Oct 28, 2005	23.07	24.07	22.80	23.90	2,042,447	+1.24(+5.47%)
Oct 27, 2005	23.17	23.17	22.51	22.66	814,929	-0.51(-2.18%)
Oct 26, 2005	23.04	23.50	22.75	23.17	1,672,142	+0.36(+1.58%)
Oct 25, 2005	22.04	22.84	22.04	22.80	1,533,891	+0.66(+2.97%)
Oct 24, 2005	21.50	22.25	21.30	22.15	1,189,996	+0.90(+4.24%)
Oct 21, 2005	21.41	21.59	21.14	21.25	2,432,089	+0.18(+0.85%)
Oct 20, 2005	21.29	21.61	20.89	21.07	2,064,238	-0.21(-0.98%)
Oct 19, 2005	21.90	21.90	20.93	21.27	2,248,813	+10.47(+96.89%)
Oct 14, 2005	10.83	10.86	10.62	10.80	1,996,475	-0.01(-0.10%)
Oct 13, 2005	11.08	11.08	10.75	10.82	2,391,298	-0.24(-2.15%)
Oct 12, 2005	11.19	11.37	10.97	11.05	2,688,832	-0.12(-1.04%)
Oct 11, 2005	10.92	11.22	10.84	11.17	1,950,901	+0.26(+2.37%)
Oct 10, 2005	10.91	10.97	10.84	10.91	1,366,677	+0.06(+0.53%)
Oct 07, 2005	10.84	10.94	10.70	10.85	888,098	+0.08(+0.74%)
Oct 06, 2005	10.87	11.06	10.67	10.77	1,683,494	-0.10(-0.89%)
Oct 05, 2005	11.07	11.09	10.82	10.87	1,195,194	-0.20(-1.77%)
Oct 04, 2005	11.17	11.28	11.07	11.07	922,727	-0.10(-0.90%)
Oct 03, 2005	11.15	11.28	11.05	11.17	1,867,428	+0.06(+0.51%)
Sep 30, 2005	10.92	11.14	10.82	11.11	2,097,819	+0.21(+1.89%)
Sep 29, 2005	10.58	10.91	10.55	10.90	2,002,830	+0.32(+3.06%)
Sep 28, 2005	10.65	10.65	10.52	10.58	1,131,411	+0.01(+0.08%)
Sep 27, 2005	10.50	10.64	10.42	10.57	1,674,168	+0.11(+1.04%)
Sep 26, 2005	10.56	10.59	10.36	10.46	1,073,911	-0.01(-0.10%)
Sep 23, 2005	10.47	10.58	10.42	10.47	1,132,164	-0.11(-1.05%)
Sep 22, 2005	10.58	10.62	10.32	10.58	2,055,365	-0.04(-0.34%)
Sep 21, 2005	10.60	10.74	10.51	10.62	1,209,163	+0.05(+0.49%)
Sep 20, 2005	10.62	10.68	10.53	10.57	1,743,418	-0.03(-0.33%)
Sep 19, 2005	10.57	10.64	10.54	10.60	1,014,186	-0.02(-0.20%)
Sep 16, 2005	10.68	10.71	10.46	10.62	3,323,184	-0.08(-0.79%)
Sep 15, 2005	10.78	10.80	10.58	10.71	1,989,375	-0.05(-0.45%)
Sep 14, 2005	10.74	10.83	10.67	10.76	1,045,684	+0.03(+0.24%)
Sep 13, 2005	10.76	10.80	10.65	10.73	1,086,106	-0.05(-0.42%)
Sep 12, 2005	10.72	10.87	10.68	10.78	1,003,715	+0.05(+0.42%)
Sep 09, 2005	10.67	10.79	10.60	10.73	1,416,935	+0.02(+0.15%)
Sep 08, 2005	10.59	10.75	10.59	10.71	2,484,639	-0.23(-2.09%)
Sep 07, 2005	10.87	10.94	10.77	10.94	1,016,749	+0.09(+0.81%)
Sep 06, 2005	10.83	10.95	10.74	10.86	1,282,838	+0.10(+0.89%)
Sep 02, 2005	10.92	10.98	10.74	10.76	960,260	-0.11(-1.05%)
Sep 01, 2005	10.71	10.95	10.65	10.87	2,702,980	+0.18(+1.65%)
Aug 31, 2005	10.45	10.70	10.34	10.70	1,506,002	+0.22(+2.13%)
Aug 30, 2005	10.51	10.54	10.35	10.47	1,167,094	-0.08(-0.76%)
Aug 29, 2005	10.44	10.57	10.36	10.55	1,069,524	+0.11(+1.04%)
Aug 26, 2005	10.57	10.58	10.37	10.44	2,366,779	-0.13(-1.20%)
Aug 25, 2005	10.45	10.59	10.42	10.57	1,650,862	+0.14(+1.31%)
Aug 24, 2005	10.30	10.57	10.26	10.43	2,318,088	+0.14(+1.38%)
Aug 23, 2005	10.39	10.39	10.26	10.29	1,911,538	-0.09(-0.84%)
Aug 22, 2005	10.29	10.39	10.24	10.38	1,624,060	+0.16(+1.54%)
Aug 19, 2005	10.23	10.29	10.19	10.22	1,039,640	+0.01(+0.10%)
Aug 18, 2005	10.13	10.27	10.06	10.21	1,072,353	+0.05(+0.53%)
Aug 17, 2005	10.11	10.20	10.05	10.16	1,467,141	+0.06(+0.57%)
Aug 16, 2005	10.26	10.26	10.06	10.10	1,138,736	-0.17(-1.67%)
Aug 15, 2005	10.23	10.29	10.14	10.27	1,334,253	+0.04(+0.41%)
Aug 12, 2005	10.21	10.31	10.12	10.23	1,683,367	-0.01(-0.13%)
Aug 11, 2005	10.29	10.39	10.19	10.24	1,829,217	+0.02(+0.24%)
Aug 10, 2005	10.28	10.39	10.16	10.22	1,596,531	-0.04(-0.42%)
Aug 09, 2005	10.34	10.37	10.22	10.26	1,409,552	-0.08(-0.77%)
Aug 08, 2005	10.38	10.41	10.29	10.34	1,777,949	-0.01(-0.07%)
Aug 05, 2005	10.41	10.47	10.31	10.35	1,567,969	-0.09(-0.83%)
Aug 04, 2005	10.62	10.64	10.38	10.44	2,131,349	-0.23(-2.19%)
Aug 03, 2005	10.78	10.80	10.58	10.67	1,661,151	-0.12(-1.16%)
Aug 02, 2005	10.83	10.86	10.74	10.79	1,631,608	-0.06(-0.54%)
Aug 01, 2005	10.84	10.92	10.72	10.85	2,038,732	+0.01(+0.13%)
Jul 29, 2005	10.82	10.89	10.67	10.84	2,523,669	+0.01(+0.10%)
Jul 28, 2005	10.74	10.84	10.68	10.83	1,754,227	+0.09(+0.81%)
Jul 27, 2005	10.68	11.00	10.57	10.74	6,703,198	+0.37(+3.52%)
Jul 26, 2005	10.34	10.51	10.28	10.38	2,369,443	+0.10(+0.94%)
Jul 25, 2005	10.43	10.48	10.25	10.28	1,513,921	-0.16(-1.58%)
Jul 22, 2005	10.40	10.52	10.30	10.44	1,252,916	+0.06(+0.53%)
Jul 21, 2005	10.44	10.44	10.23	10.39	2,901,319	-0.02(-0.20%)
Jul 20, 2005	10.26	10.44	10.25	10.41	1,660,008	+0.14(+1.33%)
Jul 19, 2005	10.35	10.39	10.21	10.27	1,334,472	-0.09(-0.85%)
Jul 18, 2005	10.43	10.45	10.34	10.36	1,105,060	-0.06(-0.61%)
Jul 15, 2005	10.39	10.43	10.34	10.43	1,641,020	+0.04(+0.37%)
Jul 14, 2005	10.35	10.43	10.28	10.39	1,209,181	+0.07(+0.69%)
Jul 13, 2005	10.34	10.37	10.27	10.32	1,090,539	-0.02(-0.15%)
Jul 12, 2005	10.26	10.39	10.20	10.33	2,176,149	+0.03(+0.32%)
Jul 11, 2005	10.03	10.30	9.994	10.30	2,652,361	+0.26(+2.57%)
Jul 08, 2005	9.932	10.08	9.833	10.04	2,725,337	-0.04(-0.41%)
Jul 07, 2005	10.06	10.13	9.958	10.08	1,246,165	-0.03(-0.33%)
Jul 06, 2005	10.20	10.22	10.07	10.12	1,042,252	-0.07(-0.65%)
Jul 05, 2005	10.13	10.22	9.945	10.18	972,662	+0.09(+0.86%)
Jul 01, 2005	10.10	10.13	9.982	10.09	951,304	+0.01(+0.12%)
Jun 30, 2005	10.16	10.20	10.08	10.08	1,677,118	-0.06(-0.55%)
Jun 29, 2005	9.975	10.18	9.968	10.14	1,745,966	+0.14(+1.40%)
Jun 28, 2005	9.895	10.03	9.857	9.997	1,834,984	+0.13(+1.35%)
Jun 27, 2005	9.715	9.883	9.710	9.864	1,692,268	+0.12(+1.23%)
Jun 24, 2005	9.819	9.919	9.696	9.745	1,748,821	-0.07(-0.72%)
Jun 23, 2005	9.874	9.961	9.755	9.816	1,777,744	-0.20(-1.99%)
Jun 22, 2005	10.01	10.09	9.919	10.01	943,110	+0.02(+0.24%)
Jun 21, 2005	10.00	10.06	9.907	9.991	686,385	-0.00(-0.03%)
Jun 20, 2005	10.03	10.05	9.935	9.994	1,517,220	-0.03(-0.35%)
Jun 17, 2005	9.921	10.05	9.855	10.03	2,960,935	+0.15(+1.47%)
Jun 16, 2005	9.668	9.885	9.656	9.883	1,312,084	+0.20(+2.06%)
Jun 15, 2005	9.649	9.689	9.526	9.684	1,163,691	+0.07(+0.74%)
Jun 14, 2005	9.585	9.635	9.576	9.613	1,611,104	+0.03(+0.27%)
Jun 13, 2005	9.550	9.701	9.462	9.587	1,136,306	+0.06(+0.64%)
Jun 10, 2005	9.628	9.630	9.497	9.526	1,073,730	-0.08(-0.87%)
Jun 09, 2005	9.594	9.649	9.523	9.609	1,492,058	-0.01(-0.07%)
Jun 08, 2005	9.809	9.809	9.592	9.616	1,591,030	-0.18(-1.84%)
Jun 07, 2005	9.919	9.992	9.788	9.796	1,205,989	-0.11(-1.10%)
Jun 06, 2005	9.876	9.933	9.868	9.906	803,569	+0.03(+0.32%)
Jun 03, 2005	9.952	9.973	9.862	9.874	1,159,826	-0.06(-0.56%)
Jun 02, 2005	9.991	10.03	9.914	9.930	1,253,620	-0.08(-0.76%)
Jun 01, 2005	9.904	10.04	9.883	10.01	1,387,141	+0.10(+1.03%)
May 31, 2005	10.03	10.05	9.795	9.904	1,925,283	-0.17(-1.65%)
May 27, 2005	10.13	10.13	9.944	10.07	1,636,561	-0.16(-1.61%)
May 26, 2005	10.15	10.33	10.14	10.23	1,854,091	+0.11(+1.13%)
May 25, 2005	10.26	10.26	10.04	10.12	1,078,284	-0.15(-1.45%)
May 24, 2005	10.07	10.30	10.00	10.27	2,882,775	+0.23(+2.33%)
May 23, 2005	10.01	10.13	10.01	10.04	1,197,881	-0.01(-0.12%)
May 20, 2005	9.989	10.09	9.956	10.05	1,583,350	+0.02(+0.17%)
May 19, 2005	9.900	10.05	9.900	10.03	1,208,959	+0.09(+0.94%)
May 18, 2005	9.668	9.947	9.658	9.937	2,277,820	+0.29(+2.96%)
May 17, 2005	9.547	9.653	9.485	9.651	1,290,968	+0.05(+0.54%)
May 16, 2005	9.417	9.615	9.403	9.599	1,417,204	+0.17(+1.86%)
May 13, 2005	9.535	9.615	9.320	9.424	1,956,324	-0.11(-1.11%)
May 12, 2005	9.554	9.592	9.455	9.530	2,341,504	-0.05(-0.49%)
May 11, 2005	9.509	9.596	9.453	9.576	2,263,870	+0.09(+0.91%)
May 10, 2005	9.483	9.540	9.427	9.490	2,365,250	-0.08(-0.80%)
May 09, 2005	9.540	9.571	9.457	9.566	1,330,331	+0.01(+0.11%)
May 06, 2005	9.540	9.609	9.528	9.556	1,991,897	+0.02(+0.18%)
May 05, 2005	9.417	9.563	9.381	9.538	2,718,011	+0.10(+1.08%)
May 04, 2005	9.164	9.469	9.084	9.436	4,407,659	+0.30(+3.32%)
May 03, 2005	9.062	9.183	9.062	9.133	1,827,228	+0.05(+0.57%)
May 02, 2005	8.910	9.135	8.910	9.081	2,297,686	+0.14(+1.59%)
Apr 29, 2005	8.821	8.949	8.811	8.939	2,189,123	+0.14(+1.59%)
Apr 28, 2005	8.795	8.937	8.719	8.799	2,911,222	-0.01(-0.06%)
Apr 27, 2005	8.404	8.811	8.364	8.804	5,481,969	+0.61(+7.44%)
Apr 26, 2005	8.274	8.334	8.194	8.194	1,882,001	-0.12(-1.46%)
Apr 25, 2005	8.305	8.379	8.248	8.315	2,093,294	+0.05(+0.57%)
Apr 22, 2005	8.445	8.525	8.220	8.269	1,699,411	-0.22(-2.55%)
Apr 21, 2005	8.414	8.539	8.414	8.485	2,164,806	+0.13(+1.60%)
Apr 20, 2005	8.518	8.518	8.340	8.352	1,626,967	-0.14(-1.61%)
Apr 19, 2005	8.357	8.518	8.340	8.489	2,217,546	+0.13(+1.58%)
Apr 18, 2005	8.275	8.431	8.175	8.357	2,219,087	+0.07(+0.84%)
Apr 15, 2005	8.343	8.463	8.248	8.288	1,998,146	-0.04(-0.44%)
Apr 14, 2005	8.449	8.449	8.229	8.324	2,758,872	-0.10(-1.16%)
Apr 13, 2005	8.608	8.617	8.355	8.422	2,310,642	-0.22(-2.56%)
Apr 12, 2005	8.502	8.679	8.492	8.643	2,576,681	+0.12(+1.38%)
Apr 11, 2005	8.622	8.690	8.454	8.525	2,552,869	-0.07(-0.83%)
Apr 08, 2005	8.750	8.823	8.570	8.596	2,485,701	-0.21(-2.36%)
Apr 07, 2005	8.835	8.847	8.728	8.804	1,250,061	-0.00(-0.04%)
Apr 06, 2005	8.913	8.944	8.807	8.807	1,102,150	-0.06(-0.72%)
Apr 05, 2005	8.835	8.915	8.830	8.871	1,728,112	+0.04(+0.45%)
Apr 04, 2005	8.851	8.920	8.703	8.832	1,582,522	-0.04(-0.47%)
Apr 01, 2005	8.998	9.095	8.788	8.873	1,702,872	-0.05(-0.60%)
Mar 31, 2005	9.053	9.055	8.899	8.927	897,242	-0.10(-1.06%)
Mar 30, 2005	8.861	9.022	8.845	9.022	1,286,907	+0.17(+1.92%)
Mar 29, 2005	8.974	9.015	8.778	8.852	1,450,883	-0.11(-1.20%)
Mar 28, 2005	9.012	9.104	8.960	8.960	1,092,502	-0.05(-0.54%)
Mar 24, 2005	8.887	9.095	8.844	9.008	1,478,022	+0.11(+1.29%)
Mar 23, 2005	9.007	9.015	8.819	8.894	1,381,232	-0.10(-1.16%)
Mar 22, 2005	9.107	9.141	8.965	8.998	1,384,404	-0.08(-0.92%)
Mar 21, 2005	9.121	9.168	9.005	9.081	1,495,553	-0.05(-0.59%)
Mar 18, 2005	9.225	9.292	9.095	9.135	1,625,832	-0.09(-0.94%)
Mar 17, 2005	9.147	9.308	9.114	9.221	1,034,260	+0.07(+0.72%)
Mar 16, 2005	9.277	9.362	9.102	9.156	1,045,935	-0.15(-1.66%)
Mar 15, 2005	9.415	9.457	9.275	9.310	909,745	-0.08(-0.90%)
Mar 14, 2005	9.405	9.467	9.337	9.395	1,418,655	+0.03(+0.37%)
Mar 11, 2005	9.403	9.511	9.296	9.360	1,129,561	-0.01(-0.13%)
Mar 10, 2005	9.563	9.563	9.277	9.372	1,024,972	-0.13(-1.37%)
Mar 09, 2005	9.570	9.606	9.398	9.502	1,252,451	-0.04(-0.44%)
Mar 08, 2005	9.613	9.684	9.530	9.544	1,578,342	-0.05(-0.56%)
Mar 07, 2005	9.438	9.597	9.358	9.597	1,225,390	+0.20(+2.10%)
Mar 04, 2005	9.422	9.478	9.341	9.400	1,212,959	+0.06(+0.59%)
Mar 03, 2005	9.523	9.528	9.291	9.344	1,375,166	-0.13(-1.37%)
Mar 02, 2005	9.519	9.613	9.410	9.474	1,511,240	-0.06(-0.62%)
Mar 01, 2005	9.519	9.587	9.473	9.533	1,329,271	+0.04(+0.42%)
Feb 28, 2005	9.516	9.601	9.424	9.493	1,614,383	-0.00(-0.04%)
Feb 25, 2005	9.400	9.511	9.341	9.497	1,119,067	+0.10(+1.09%)
Feb 24, 2005	9.131	9.395	9.097	9.395	1,383,238	+0.21(+2.30%)
Feb 23, 2005	9.076	9.237	9.043	9.183	1,433,794	+0.18(+2.02%)
Feb 22, 2005	9.131	9.168	8.974	9.001	1,952,745	-0.17(-1.91%)
Feb 18, 2005	9.305	9.395	9.154	9.176	1,453,175	-0.10(-1.12%)
Feb 17, 2005	9.370	9.419	9.216	9.280	1,198,724	-0.08(-0.87%)
Feb 16, 2005	9.247	9.415	9.199	9.362	1,903,012	+0.10(+1.08%)
Feb 15, 2005	9.072	9.321	9.043	9.261	1,724,005	+0.24(+2.67%)
Feb 14, 2005	9.060	9.100	8.955	9.020	988,972	-0.05(-0.53%)
Feb 11, 2005	8.864	9.128	8.840	9.069	1,549,200	+0.20(+2.23%)
Feb 10, 2005	9.013	9.084	8.823	8.871	2,770,786	-0.14(-1.50%)
Feb 09, 2005	9.268	9.322	8.861	9.007	3,270,943	-0.24(-2.59%)
Feb 08, 2005	9.062	9.272	9.057	9.246	3,929,969	+0.18(+1.99%)
Feb 07, 2005	8.922	9.065	8.894	9.065	2,522,345	+0.16(+1.85%)
Feb 04, 2005	8.878	8.942	8.835	8.901	1,182,855	+0.01(+0.14%)
Feb 03, 2005	8.970	8.998	8.840	8.889	1,427,689	-0.06(-0.70%)
Feb 02, 2005	8.948	9.003	8.904	8.951	1,634,445	-0.01(-0.06%)
Feb 01, 2005	8.935	8.996	8.884	8.956	1,736,658	+0.03(+0.39%)
Jan 31, 2005	8.873	8.944	8.802	8.922	1,982,283	+0.13(+1.46%)
Jan 28, 2005	8.930	8.930	8.735	8.793	2,526,769	-0.10(-1.15%)
Jan 27, 2005	8.939	9.017	8.825	8.896	1,417,515	-0.08(-0.85%)
Jan 26, 2005	9.000	9.017	8.884	8.972	1,240,217	+0.05(+0.52%)
Jan 25, 2005	8.868	9.079	8.844	8.925	1,198,949	+0.08(+0.94%)
Jan 24, 2005	8.920	9.017	8.837	8.842	1,005,880	-0.06(-0.72%)
Jan 21, 2005	8.942	9.060	8.882	8.906	1,471,557	-0.03(-0.37%)
Jan 20, 2005	8.975	9.119	8.918	8.939	1,259,895	-0.05(-0.56%)
Jan 19, 2005	9.078	9.142	8.942	8.989	1,443,474	-0.07(-0.75%)
Jan 18, 2005	8.994	9.086	8.934	9.057	1,540,481	+0.05(+0.52%)
Jan 14, 2005	9.013	9.069	8.923	9.010	2,502,265	-0.01(-0.10%)
Jan 13, 2005	9.218	9.233	9.012	9.019	2,813,488	-0.24(-2.55%)
Jan 12, 2005	9.545	9.552	9.192	9.254	2,875,190	-0.31(-3.24%)
Jan 11, 2005	9.533	9.604	9.530	9.564	1,510,490	-0.02(-0.18%)
Jan 10, 2005	9.403	9.649	9.398	9.582	2,072,325	+0.16(+1.65%)
Jan 07, 2005	9.597	9.663	9.426	9.426	1,714,616	-0.13(-1.34%)
Jan 06, 2005	9.556	9.715	9.547	9.554	2,262,352	-0.00(-0.02%)
Jan 05, 2005	9.440	9.675	9.440	9.556	2,227,824	+0.08(+0.90%)
Jan 04, 2005	9.601	9.656	9.434	9.471	2,429,240	-0.04(-0.44%)
Jan 03, 2005	9.708	9.719	9.459	9.512	2,832,869	-0.11(-1.10%)
Dec 31, 2004	9.701	9.701	9.594	9.618	903,970	-0.12(-1.23%)
Dec 30, 2004	9.705	9.764	9.705	9.738	1,284,953	+0.00(+0.00%)
Dec 29, 2004	9.648	9.769	9.644	9.738	1,566,939	-0.03(-0.28%)
Dec 28, 2004	9.608	9.765	9.554	9.765	1,429,842	+0.23(+2.36%)
Dec 27, 2004	9.648	9.682	9.464	9.540	1,666,225	-0.10(-1.01%)
Dec 23, 2004	9.606	9.701	9.597	9.637	1,109,181	-0.01(-0.07%)
Dec 22, 2004	9.602	9.677	9.531	9.644	1,026,346	+0.08(+0.80%)
Dec 21, 2004	9.467	9.675	9.467	9.568	1,704,612	+0.10(+1.06%)
Dec 20, 2004	9.495	9.518	9.398	9.467	1,180,760	+0.04(+0.39%)
Dec 17, 2004	9.479	9.528	9.412	9.431	1,488,144	+0.05(+0.54%)
Dec 16, 2004	9.447	9.466	9.325	9.381	998,350	-0.07(-0.70%)
Dec 15, 2004	9.500	9.528	9.360	9.447	1,020,862	-0.08(-0.87%)
Dec 14, 2004	9.324	9.535	9.310	9.530	1,329,113	+0.18(+1.96%)
Dec 13, 2004	9.216	9.348	9.199	9.346	768,894	+0.13(+1.41%)
Dec 10, 2004	9.356	9.356	9.156	9.216	906,856	-0.16(-1.74%)
Dec 09, 2004	9.424	9.450	9.274	9.379	1,122,458	-0.05(-0.57%)
Dec 08, 2004	9.246	9.493	9.190	9.433	1,153,629	+0.24(+2.62%)
Dec 07, 2004	9.377	9.469	9.187	9.192	1,202,695	-0.19(-2.07%)
Dec 06, 2004	9.464	9.564	9.382	9.386	1,375,581	-0.07(-0.71%)
Dec 03, 2004	9.298	9.505	9.251	9.453	2,297,446	+0.12(+1.26%)
Dec 02, 2004	9.441	9.452	9.285	9.336	1,423,781	-0.10(-1.10%)

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.