Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.43	28.46	27.96	28.05	958,575	-0.33(-1.15%)
Nov 29, 2005	28.42	28.73	28.33	28.37	1,168,278	+0.17(+0.61%)
Nov 28, 2005	28.74	28.80	28.13	28.20	1,171,869	-0.53(-1.83%)
Nov 25, 2005	28.71	28.79	28.46	28.73	214,365	+0.06(+0.19%)
Nov 23, 2005	28.60	28.88	28.35	28.67	1,465,154	+0.10(+0.36%)
Nov 22, 2005	28.40	28.68	28.09	28.57	1,812,346	+0.07(+0.24%)
Nov 21, 2005	27.79	28.52	27.75	28.50	1,730,498	+0.82(+2.95%)
Nov 18, 2005	27.05	27.76	27.05	27.68	2,396,144	+0.67(+2.49%)
Nov 17, 2005	26.37	27.07	26.19	27.01	1,460,867	+0.82(+3.15%)
Nov 16, 2005	26.30	26.46	26.00	26.19	1,482,478	+0.00(+0.00%)
Nov 15, 2005	26.73	26.77	25.99	26.19	2,576,042	-0.54(-2.02%)
Nov 14, 2005	27.21	27.36	26.53	26.73	2,602,171	-0.77(-2.80%)
Nov 11, 2005	27.11	27.67	26.98	27.50	1,188,173	+0.56(+2.08%)
Nov 10, 2005	26.30	26.93	26.04	26.93	1,232,789	+0.64(+2.42%)
Nov 09, 2005	25.78	26.30	25.61	26.30	1,645,019	+0.66(+2.57%)
Nov 08, 2005	25.57	25.70	25.23	25.64	1,149,333	+0.07(+0.27%)
Nov 07, 2005	25.06	25.63	25.06	25.57	1,550,444	+0.53(+2.13%)
Nov 04, 2005	25.69	25.85	24.73	25.04	2,500,810	-0.77(-2.98%)
Nov 03, 2005	25.38	26.29	25.26	25.81	2,417,065	+0.37(+1.44%)
Nov 02, 2005	24.86	25.63	24.74	25.44	2,255,494	+0.64(+2.57%)
Nov 01, 2005	24.31	24.93	24.31	24.80	2,092,190	+0.38(+1.56%)
Oct 31, 2005	23.80	24.57	23.71	24.42	1,397,248	+0.53(+2.23%)
Oct 28, 2005	23.06	24.06	22.79	23.89	2,043,531	+1.24(+5.47%)
Oct 27, 2005	23.16	23.16	22.49	22.65	815,362	-0.51(-2.18%)
Oct 26, 2005	23.03	23.49	22.74	23.15	1,673,030	+0.36(+1.58%)
Oct 25, 2005	22.02	22.83	22.02	22.79	1,534,706	+0.66(+2.97%)
Oct 24, 2005	21.48	22.24	21.29	22.13	1,190,628	+0.90(+4.24%)
Oct 21, 2005	21.39	21.58	21.13	21.23	2,433,380	+0.18(+0.86%)
Oct 20, 2005	21.28	21.60	20.88	21.05	2,065,334	-0.21(-0.98%)
Oct 19, 2005	21.89	21.89	20.92	21.26	2,250,007	+10.46(+96.89%)
Oct 14, 2005	10.82	10.85	10.61	10.80	1,997,535	-0.01(-0.10%)
Oct 13, 2005	11.07	11.07	10.74	10.81	2,392,568	-0.24(-2.15%)
Oct 12, 2005	11.19	11.36	10.97	11.05	2,690,259	-0.12(-1.04%)
Oct 11, 2005	10.92	11.21	10.83	11.16	1,951,937	+0.26(+2.37%)
Oct 10, 2005	10.91	10.97	10.83	10.90	1,367,403	+0.06(+0.53%)
Oct 07, 2005	10.83	10.94	10.69	10.85	888,570	+0.08(+0.74%)
Oct 06, 2005	10.87	11.06	10.67	10.77	1,684,388	-0.10(-0.89%)
Oct 05, 2005	11.06	11.09	10.81	10.86	1,195,829	-0.20(-1.77%)
Oct 04, 2005	11.17	11.27	11.06	11.06	923,217	-0.10(-0.90%)
Oct 03, 2005	11.14	11.28	11.05	11.16	1,868,420	+0.06(+0.52%)
Sep 30, 2005	10.91	11.14	10.81	11.10	2,098,933	+0.21(+1.89%)
Sep 29, 2005	10.57	10.90	10.54	10.90	2,003,894	+0.32(+3.06%)
Sep 28, 2005	10.65	10.65	10.51	10.57	1,132,012	+0.01(+0.08%)
Sep 27, 2005	10.49	10.63	10.41	10.57	1,675,057	+0.11(+1.04%)
Sep 26, 2005	10.55	10.59	10.36	10.46	1,074,482	-0.01(-0.10%)
Sep 23, 2005	10.47	10.58	10.41	10.47	1,132,766	-0.11(-1.05%)
Sep 22, 2005	10.58	10.62	10.32	10.58	2,056,457	-0.04(-0.34%)
Sep 21, 2005	10.60	10.73	10.50	10.61	1,209,806	+0.05(+0.49%)
Sep 20, 2005	10.62	10.68	10.52	10.56	1,744,344	-0.03(-0.33%)
Sep 19, 2005	10.56	10.63	10.53	10.60	1,014,725	-0.02(-0.20%)
Sep 16, 2005	10.67	10.70	10.46	10.62	3,324,948	-0.08(-0.79%)
Sep 15, 2005	10.77	10.79	10.58	10.70	1,990,431	-0.05(-0.45%)
Sep 14, 2005	10.73	10.82	10.67	10.75	1,046,239	+0.03(+0.24%)
Sep 13, 2005	10.76	10.80	10.65	10.72	1,086,683	-0.04(-0.42%)
Sep 12, 2005	10.72	10.86	10.67	10.77	1,004,248	+0.04(+0.42%)
Sep 09, 2005	10.66	10.78	10.60	10.72	1,417,688	+0.02(+0.15%)
Sep 08, 2005	10.59	10.74	10.58	10.71	2,485,958	-0.23(-2.09%)
Sep 07, 2005	10.87	10.94	10.77	10.94	1,017,289	+0.09(+0.81%)
Sep 06, 2005	10.82	10.94	10.73	10.85	1,283,519	+0.10(+0.89%)
Sep 02, 2005	10.92	10.97	10.73	10.75	960,770	-0.11(-1.05%)
Sep 01, 2005	10.70	10.94	10.65	10.87	2,704,415	+0.18(+1.65%)
Aug 31, 2005	10.44	10.69	10.34	10.69	1,506,801	+0.22(+2.13%)
Aug 30, 2005	10.51	10.54	10.35	10.47	1,167,713	-0.08(-0.75%)
Aug 29, 2005	10.44	10.57	10.35	10.55	1,070,092	+0.11(+1.05%)
Aug 26, 2005	10.57	10.57	10.36	10.44	2,368,036	-0.13(-1.20%)
Aug 25, 2005	10.44	10.58	10.42	10.57	1,651,739	+0.14(+1.31%)
Aug 24, 2005	10.30	10.56	10.25	10.43	2,319,319	+0.14(+1.38%)
Aug 23, 2005	10.38	10.38	10.26	10.29	1,912,553	-0.09(-0.83%)
Aug 22, 2005	10.28	10.39	10.23	10.37	1,624,923	+0.16(+1.54%)
Aug 19, 2005	10.22	10.29	10.19	10.22	1,040,192	+0.01(+0.10%)
Aug 18, 2005	10.12	10.27	10.05	10.21	1,072,922	+0.05(+0.53%)
Aug 17, 2005	10.11	10.19	10.04	10.15	1,467,920	+0.06(+0.57%)
Aug 16, 2005	10.25	10.25	10.06	10.09	1,139,341	-0.17(-1.67%)
Aug 15, 2005	10.22	10.29	10.13	10.27	1,334,962	+0.04(+0.41%)
Aug 12, 2005	10.21	10.30	10.11	10.22	1,684,261	-0.01(-0.14%)
Aug 11, 2005	10.28	10.38	10.18	10.24	1,830,188	+0.02(+0.24%)
Aug 10, 2005	10.27	10.39	10.16	10.21	1,597,379	-0.04(-0.42%)
Aug 09, 2005	10.34	10.36	10.21	10.26	1,410,301	-0.08(-0.77%)
Aug 08, 2005	10.37	10.40	10.29	10.34	1,778,893	-0.01(-0.07%)
Aug 05, 2005	10.41	10.46	10.30	10.34	1,568,802	-0.09(-0.83%)
Aug 04, 2005	10.61	10.64	10.37	10.43	2,132,480	-0.23(-2.19%)
Aug 03, 2005	10.78	10.80	10.58	10.66	1,662,033	-0.12(-1.16%)
Aug 02, 2005	10.82	10.86	10.73	10.79	1,632,474	-0.06(-0.54%)
Aug 01, 2005	10.84	10.92	10.72	10.85	2,039,815	+0.01(+0.13%)
Jul 29, 2005	10.82	10.88	10.67	10.83	2,525,009	+0.01(+0.10%)
Jul 28, 2005	10.73	10.83	10.67	10.82	1,755,158	+0.09(+0.81%)
Jul 27, 2005	10.67	10.99	10.57	10.74	6,706,757	+0.37(+3.52%)
Jul 26, 2005	10.33	10.50	10.28	10.37	2,370,701	+0.10(+0.94%)
Jul 25, 2005	10.42	10.48	10.25	10.27	1,514,725	-0.16(-1.57%)
Jul 22, 2005	10.40	10.51	10.30	10.44	1,253,581	+0.06(+0.53%)
Jul 21, 2005	10.43	10.43	10.23	10.38	2,902,860	-0.02(-0.20%)
Jul 20, 2005	10.26	10.43	10.24	10.40	1,660,890	+0.14(+1.33%)
Jul 19, 2005	10.35	10.38	10.20	10.27	1,335,181	-0.09(-0.85%)
Jul 18, 2005	10.42	10.44	10.34	10.36	1,105,647	-0.06(-0.62%)
Jul 15, 2005	10.38	10.43	10.33	10.42	1,641,891	+0.04(+0.37%)
Jul 14, 2005	10.34	10.42	10.27	10.38	1,209,823	+0.07(+0.69%)
Jul 13, 2005	10.34	10.36	10.27	10.31	1,091,118	-0.02(-0.15%)
Jul 12, 2005	10.25	10.39	10.19	10.33	2,177,304	+0.03(+0.32%)
Jul 11, 2005	10.03	10.29	9.989	10.29	2,653,769	+0.26(+2.57%)
Jul 08, 2005	9.926	10.07	9.828	10.04	2,726,784	-0.04(-0.41%)
Jul 07, 2005	10.05	10.12	9.952	10.08	1,246,827	-0.03(-0.33%)
Jul 06, 2005	10.20	10.21	10.07	10.11	1,042,806	-0.07(-0.65%)
Jul 05, 2005	10.13	10.22	9.940	10.18	973,179	+0.09(+0.86%)
Jul 01, 2005	10.10	10.13	9.977	10.09	951,809	+0.01(+0.12%)
Jun 30, 2005	10.15	10.19	10.07	10.08	1,678,009	-0.06(-0.55%)
Jun 29, 2005	9.970	10.17	9.963	10.13	1,746,894	+0.14(+1.40%)
Jun 28, 2005	9.890	10.02	9.852	9.992	1,835,958	+0.13(+1.35%)
Jun 27, 2005	9.710	9.878	9.705	9.859	1,693,167	+0.12(+1.23%)
Jun 24, 2005	9.814	9.914	9.691	9.739	1,749,750	-0.07(-0.72%)
Jun 23, 2005	9.869	9.956	9.750	9.810	1,778,688	-0.20(-1.99%)
Jun 22, 2005	10.00	10.08	9.914	10.01	943,611	+0.02(+0.24%)
Jun 21, 2005	9.999	10.05	9.902	9.985	686,749	-0.00(-0.03%)
Jun 20, 2005	10.02	10.04	9.930	9.989	1,518,026	-0.03(-0.35%)
Jun 17, 2005	9.916	10.05	9.850	10.02	2,962,507	+0.15(+1.47%)
Jun 16, 2005	9.663	9.880	9.651	9.878	1,312,781	+0.20(+2.06%)
Jun 15, 2005	9.644	9.684	9.521	9.679	1,164,309	+0.07(+0.74%)
Jun 14, 2005	9.580	9.630	9.571	9.608	1,611,960	+0.03(+0.27%)
Jun 13, 2005	9.545	9.696	9.457	9.582	1,136,910	+0.06(+0.64%)
Jun 10, 2005	9.623	9.625	9.492	9.521	1,074,300	-0.08(-0.87%)
Jun 09, 2005	9.589	9.644	9.518	9.604	1,492,850	-0.01(-0.07%)
Jun 08, 2005	9.803	9.803	9.587	9.611	1,591,875	-0.18(-1.84%)
Jun 07, 2005	9.914	9.987	9.783	9.791	1,206,629	-0.11(-1.10%)
Jun 06, 2005	9.871	9.928	9.862	9.900	803,996	+0.03(+0.32%)
Jun 03, 2005	9.947	9.968	9.857	9.869	1,160,442	-0.06(-0.56%)
Jun 02, 2005	9.985	10.03	9.909	9.925	1,254,286	-0.08(-0.76%)
Jun 01, 2005	9.899	10.04	9.878	10.00	1,387,877	+0.10(+1.03%)
May 31, 2005	10.03	10.05	9.790	9.899	1,926,305	-0.17(-1.65%)
May 27, 2005	10.12	10.12	9.938	10.06	1,637,430	-0.16(-1.61%)
May 26, 2005	10.15	10.32	10.13	10.23	1,855,075	+0.11(+1.13%)
May 25, 2005	10.25	10.25	10.03	10.12	1,078,857	-0.15(-1.45%)
May 24, 2005	10.06	10.29	9.999	10.26	2,884,306	+0.23(+2.33%)
May 23, 2005	10.01	10.12	10.01	10.03	1,198,517	-0.01(-0.12%)
May 20, 2005	9.983	10.08	9.951	10.04	1,584,191	+0.02(+0.17%)
May 19, 2005	9.895	10.04	9.895	10.03	1,209,601	+0.09(+0.94%)
May 18, 2005	9.663	9.942	9.653	9.932	2,279,029	+0.29(+2.96%)
May 17, 2005	9.542	9.648	9.480	9.646	1,291,654	+0.05(+0.54%)
May 16, 2005	9.412	9.609	9.398	9.594	1,417,956	+0.17(+1.86%)
May 13, 2005	9.530	9.609	9.315	9.419	1,957,363	-0.11(-1.11%)
May 12, 2005	9.549	9.587	9.450	9.525	2,342,748	-0.05(-0.49%)
May 11, 2005	9.504	9.590	9.448	9.571	2,265,072	+0.09(+0.91%)
May 10, 2005	9.478	9.535	9.422	9.485	2,366,505	-0.08(-0.80%)
May 09, 2005	9.535	9.566	9.452	9.561	1,331,037	+0.01(+0.11%)
May 06, 2005	9.535	9.604	9.523	9.551	1,992,955	+0.02(+0.18%)
May 05, 2005	9.412	9.558	9.376	9.533	2,719,455	+0.10(+1.08%)
May 04, 2005	9.159	9.464	9.080	9.431	4,410,000	+0.30(+3.32%)
May 03, 2005	9.057	9.178	9.057	9.128	1,828,199	+0.05(+0.57%)
May 02, 2005	8.905	9.130	8.905	9.076	2,298,906	+0.14(+1.59%)
Apr 29, 2005	8.816	8.945	8.806	8.934	2,190,285	+0.14(+1.59%)
Apr 28, 2005	8.791	8.932	8.714	8.794	2,912,768	-0.01(-0.06%)
Apr 27, 2005	8.399	8.806	8.359	8.799	5,484,880	+0.61(+7.44%)
Apr 26, 2005	8.269	8.330	8.190	8.190	1,883,000	-0.12(-1.46%)
Apr 25, 2005	8.301	8.375	8.243	8.311	2,094,405	+0.05(+0.57%)
Apr 22, 2005	8.441	8.520	8.216	8.264	1,700,314	-0.22(-2.55%)
Apr 21, 2005	8.410	8.534	8.410	8.481	2,165,955	+0.13(+1.60%)
Apr 20, 2005	8.513	8.513	8.335	8.347	1,627,831	-0.14(-1.61%)
Apr 19, 2005	8.352	8.513	8.335	8.484	2,218,724	+0.13(+1.58%)
Apr 18, 2005	8.271	8.427	8.171	8.352	2,220,266	+0.07(+0.84%)
Apr 15, 2005	8.339	8.458	8.243	8.283	1,999,207	-0.04(-0.44%)
Apr 14, 2005	8.444	8.444	8.224	8.320	2,760,337	-0.10(-1.16%)
Apr 13, 2005	8.604	8.612	8.351	8.417	2,311,869	-0.22(-2.56%)
Apr 12, 2005	8.498	8.675	8.488	8.638	2,578,049	+0.12(+1.38%)
Apr 11, 2005	8.617	8.685	8.449	8.520	2,554,225	-0.07(-0.83%)
Apr 08, 2005	8.745	8.818	8.565	8.591	2,487,021	-0.21(-2.36%)
Apr 07, 2005	8.830	8.842	8.723	8.799	1,250,725	-0.00(-0.04%)
Apr 06, 2005	8.908	8.939	8.803	8.803	1,102,736	-0.06(-0.72%)
Apr 05, 2005	8.830	8.910	8.825	8.867	1,729,030	+0.04(+0.45%)
Apr 04, 2005	8.846	8.915	8.699	8.827	1,583,362	-0.04(-0.47%)
Apr 01, 2005	8.993	9.090	8.784	8.868	1,703,776	-0.05(-0.60%)
Mar 31, 2005	9.049	9.050	8.894	8.922	897,718	-0.10(-1.06%)
Mar 30, 2005	8.856	9.017	8.841	9.017	1,287,591	+0.17(+1.92%)
Mar 29, 2005	8.969	9.010	8.773	8.848	1,451,654	-0.11(-1.20%)
Mar 28, 2005	9.007	9.099	8.955	8.955	1,093,082	-0.05(-0.54%)
Mar 24, 2005	8.882	9.090	8.839	9.003	1,478,807	+0.11(+1.29%)
Mar 23, 2005	9.002	9.010	8.815	8.889	1,381,966	-0.10(-1.16%)
Mar 22, 2005	9.102	9.136	8.960	8.993	1,385,139	-0.08(-0.92%)
Mar 21, 2005	9.116	9.163	9.000	9.076	1,496,348	-0.05(-0.59%)
Mar 18, 2005	9.220	9.287	9.090	9.130	1,626,696	-0.09(-0.94%)
Mar 17, 2005	9.142	9.303	9.109	9.216	1,034,809	+0.07(+0.72%)
Mar 16, 2005	9.272	9.357	9.097	9.151	1,046,490	-0.15(-1.66%)
Mar 15, 2005	9.410	9.452	9.270	9.305	910,228	-0.08(-0.90%)
Mar 14, 2005	9.400	9.462	9.332	9.390	1,419,409	+0.03(+0.37%)
Mar 11, 2005	9.398	9.506	9.291	9.355	1,130,161	-0.01(-0.13%)
Mar 10, 2005	9.558	9.558	9.272	9.367	1,025,517	-0.13(-1.37%)
Mar 09, 2005	9.564	9.601	9.393	9.497	1,253,116	-0.04(-0.44%)
Mar 08, 2005	9.608	9.679	9.525	9.539	1,579,180	-0.05(-0.56%)
Mar 07, 2005	9.433	9.592	9.353	9.592	1,226,041	+0.20(+2.10%)
Mar 04, 2005	9.417	9.473	9.336	9.395	1,213,603	+0.06(+0.59%)
Mar 03, 2005	9.518	9.523	9.286	9.339	1,375,896	-0.13(-1.37%)
Mar 02, 2005	9.514	9.608	9.405	9.469	1,512,043	-0.06(-0.62%)
Mar 01, 2005	9.514	9.582	9.468	9.528	1,329,977	+0.04(+0.42%)
Feb 28, 2005	9.511	9.596	9.419	9.488	1,615,240	-0.00(-0.04%)
Feb 25, 2005	9.395	9.506	9.336	9.492	1,119,661	+0.10(+1.09%)
Feb 24, 2005	9.126	9.390	9.092	9.390	1,383,973	+0.21(+2.30%)
Feb 23, 2005	9.071	9.232	9.038	9.178	1,434,555	+0.18(+2.02%)
Feb 22, 2005	9.126	9.163	8.969	8.997	1,953,782	-0.17(-1.91%)
Feb 18, 2005	9.300	9.390	9.149	9.171	1,453,946	-0.10(-1.12%)
Feb 17, 2005	9.365	9.414	9.211	9.275	1,199,360	-0.08(-0.87%)
Feb 16, 2005	9.242	9.410	9.194	9.357	1,904,023	+0.10(+1.08%)
Feb 15, 2005	9.068	9.316	9.038	9.256	1,724,920	+0.24(+2.67%)
Feb 14, 2005	9.055	9.095	8.950	9.016	989,497	-0.05(-0.53%)
Feb 11, 2005	8.860	9.123	8.836	9.064	1,550,023	+0.20(+2.23%)
Feb 10, 2005	9.009	9.080	8.818	8.867	2,772,258	-0.14(-1.50%)
Feb 09, 2005	9.263	9.317	8.856	9.002	3,272,680	-0.24(-2.59%)
Feb 08, 2005	9.057	9.267	9.052	9.241	3,932,056	+0.18(+1.99%)
Feb 07, 2005	8.917	9.061	8.889	9.061	2,523,684	+0.16(+1.85%)
Feb 04, 2005	8.874	8.938	8.830	8.896	1,183,484	+0.01(+0.14%)
Feb 03, 2005	8.965	8.993	8.836	8.884	1,428,447	-0.06(-0.70%)
Feb 02, 2005	8.943	8.998	8.900	8.946	1,635,313	-0.01(-0.06%)
Feb 01, 2005	8.931	8.991	8.879	8.952	1,737,580	+0.03(+0.39%)
Jan 31, 2005	8.868	8.939	8.797	8.917	1,983,336	+0.13(+1.46%)
Jan 28, 2005	8.926	8.926	8.730	8.789	2,528,111	-0.10(-1.15%)
Jan 27, 2005	8.934	9.012	8.820	8.891	1,418,268	-0.08(-0.85%)
Jan 26, 2005	8.995	9.012	8.879	8.967	1,240,875	+0.05(+0.52%)
Jan 25, 2005	8.863	9.074	8.839	8.920	1,199,586	+0.08(+0.94%)
Jan 24, 2005	8.915	9.012	8.832	8.837	1,006,414	-0.06(-0.72%)
Jan 21, 2005	8.938	9.055	8.877	8.901	1,472,339	-0.03(-0.37%)
Jan 20, 2005	8.971	9.114	8.913	8.934	1,260,564	-0.05(-0.56%)
Jan 19, 2005	9.073	9.137	8.938	8.984	1,444,241	-0.07(-0.75%)
Jan 18, 2005	8.990	9.081	8.929	9.052	1,541,299	+0.05(+0.52%)
Jan 14, 2005	9.009	9.064	8.919	9.005	2,503,594	-0.01(-0.10%)
Jan 13, 2005	9.213	9.229	9.007	9.014	2,814,982	-0.24(-2.55%)
Jan 12, 2005	9.540	9.547	9.187	9.249	2,876,717	-0.31(-3.24%)
Jan 11, 2005	9.528	9.599	9.525	9.559	1,511,292	-0.02(-0.18%)
Jan 10, 2005	9.398	9.644	9.393	9.577	2,073,425	+0.16(+1.65%)
Jan 07, 2005	9.592	9.658	9.421	9.421	1,715,527	-0.13(-1.34%)
Jan 06, 2005	9.551	9.710	9.542	9.549	2,263,554	-0.00(-0.02%)
Jan 05, 2005	9.435	9.670	9.435	9.551	2,229,007	+0.08(+0.90%)
Jan 04, 2005	9.596	9.651	9.429	9.466	2,430,530	-0.04(-0.44%)
Jan 03, 2005	9.703	9.713	9.454	9.507	2,834,374	-0.11(-1.10%)
Dec 31, 2004	9.696	9.696	9.589	9.613	904,450	-0.12(-1.23%)
Dec 30, 2004	9.700	9.758	9.700	9.732	1,285,636	+0.00(+0.00%)
Dec 29, 2004	9.642	9.764	9.639	9.732	1,567,771	-0.03(-0.28%)
Dec 28, 2004	9.603	9.760	9.549	9.760	1,430,602	+0.23(+2.36%)
Dec 27, 2004	9.642	9.677	9.459	9.535	1,667,110	-0.10(-1.01%)
Dec 23, 2004	9.601	9.696	9.592	9.632	1,109,770	-0.01(-0.07%)
Dec 22, 2004	9.597	9.672	9.526	9.639	1,026,891	+0.08(+0.80%)
Dec 21, 2004	9.462	9.670	9.462	9.563	1,705,518	+0.10(+1.06%)
Dec 20, 2004	9.490	9.513	9.393	9.462	1,181,387	+0.04(+0.39%)
Dec 17, 2004	9.474	9.523	9.407	9.426	1,488,935	+0.05(+0.54%)
Dec 16, 2004	9.442	9.461	9.320	9.376	998,880	-0.07(-0.70%)
Dec 15, 2004	9.495	9.523	9.355	9.442	1,021,404	-0.08(-0.87%)
Dec 14, 2004	9.319	9.530	9.305	9.525	1,329,818	+0.18(+1.96%)
Dec 13, 2004	9.211	9.343	9.194	9.341	769,302	+0.13(+1.41%)
Dec 10, 2004	9.351	9.351	9.151	9.211	907,337	-0.16(-1.74%)
Dec 09, 2004	9.419	9.445	9.269	9.374	1,123,054	-0.05(-0.57%)
Dec 08, 2004	9.241	9.488	9.185	9.428	1,154,242	+0.24(+2.62%)
Dec 07, 2004	9.372	9.464	9.182	9.187	1,203,334	-0.19(-2.07%)
Dec 06, 2004	9.459	9.559	9.377	9.381	1,376,312	-0.07(-0.71%)
Dec 03, 2004	9.293	9.500	9.246	9.448	2,298,666	+0.12(+1.26%)
Dec 02, 2004	9.436	9.447	9.281	9.331	1,424,537	-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.