Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.37	29.90	29.20	29.64	14,335,625	+0.00(+0.00%)
Dec 29, 2005	29.73	30.33	29.42	29.64	10,750,065	-0.16(-0.52%)
Dec 28, 2005	29.50	30.02	29.36	29.80	11,933,415	+0.56(+1.91%)
Dec 27, 2005	29.98	29.98	29.08	29.24	14,763,497	-1.11(-3.65%)
Dec 23, 2005	30.45	30.54	30.06	30.35	8,312,344	-0.32(-1.03%)
Dec 22, 2005	30.46	30.91	30.36	30.67	13,235,831	+0.26(+0.87%)
Dec 21, 2005	29.61	30.45	29.57	30.40	15,561,449	+0.98(+3.32%)
Dec 20, 2005	29.73	30.10	29.32	29.42	19,322,126	-0.33(-1.10%)
Dec 19, 2005	30.27	30.58	29.54	29.75	14,877,515	-0.28(-0.92%)
Dec 16, 2005	30.70	30.67	29.91	30.03	19,205,498	+14.68(+95.62%)
Dec 15, 2005	15.65	15.72	15.13	15.35	24,475,042	-0.40(-2.57%)
Dec 14, 2005	15.58	15.81	15.46	15.75	21,046,844	+0.10(+0.64%)
Dec 13, 2005	15.64	15.97	15.61	15.65	27,900,802	+0.08(+0.51%)
Dec 12, 2005	15.33	15.67	15.25	15.58	24,821,796	+0.43(+2.84%)
Dec 09, 2005	15.15	15.25	15.02	15.15	18,209,798	-0.16(-1.03%)
Dec 08, 2005	14.97	15.33	14.96	15.30	22,720,384	+0.37(+2.48%)
Dec 07, 2005	15.05	15.34	14.83	14.93	23,307,706	-0.04(-0.27%)
Dec 06, 2005	14.93	15.16	14.73	14.97	19,959,234	-0.03(-0.22%)
Dec 05, 2005	14.91	15.24	14.82	15.01	29,311,840	+0.39(+2.64%)
Dec 02, 2005	14.57	14.82	14.53	14.62	26,442,416	+0.10(+0.69%)
Dec 01, 2005	13.96	14.57	13.96	14.52	33,496,908	+0.70(+5.09%)
Nov 30, 2005	13.80	13.96	13.71	13.82	24,692,284	+0.11(+0.84%)
Nov 29, 2005	13.79	13.97	13.65	13.70	29,052,470	+0.02(+0.14%)
Nov 28, 2005	14.36	14.42	13.68	13.68	38,336,840	-0.86(-5.93%)
Nov 25, 2005	14.55	14.65	14.51	14.55	5,343,699	+0.10(+0.70%)
Nov 23, 2005	14.59	14.61	14.36	14.45	25,586,672	-0.26(-1.76%)
Nov 22, 2005	14.38	14.77	14.37	14.70	24,038,814	+0.49(+3.41%)
Nov 21, 2005	14.14	14.27	14.00	14.22	27,705,492	+0.12(+0.85%)
Nov 18, 2005	14.18	14.32	13.90	14.10	24,102,872	-0.17(-1.19%)
Nov 17, 2005	14.36	14.46	14.08	14.27	26,740,778	-0.02(-0.12%)
Nov 16, 2005	14.19	14.41	14.00	14.29	30,629,574	+0.21(+1.47%)
Nov 15, 2005	14.36	14.65	14.08	14.08	31,912,842	-0.32(-2.24%)
Nov 14, 2005	14.12	14.42	14.01	14.40	23,291,344	+0.57(+4.12%)
Nov 11, 2005	13.84	14.11	13.70	13.83	25,250,364	+0.12(+0.91%)
Nov 10, 2005	14.21	14.27	13.65	13.71	40,235,980	-0.59(-4.13%)
Nov 09, 2005	14.86	14.86	14.28	14.30	41,050,640	-0.59(-3.96%)
Nov 08, 2005	14.87	14.98	14.69	14.89	24,915,098	+0.04(+0.29%)
Nov 07, 2005	15.14	15.12	14.67	14.84	39,308,168	-0.29(-1.94%)
Nov 04, 2005	15.74	15.74	15.04	15.14	36,301,228	-0.68(-4.31%)
Nov 03, 2005	15.71	15.99	15.65	15.82	27,435,330	+0.31(+1.97%)
Nov 02, 2005	15.20	15.60	15.08	15.51	32,346,632	+0.32(+2.09%)
Nov 01, 2005	15.04	15.22	14.94	15.20	30,416,160	+0.08(+0.54%)
Oct 31, 2005	14.89	15.32	14.87	15.11	54,663,164	+0.82(+5.77%)
Oct 28, 2005	14.13	14.33	13.59	14.29	38,586,112	+0.24(+1.72%)
Oct 27, 2005	14.68	14.81	14.04	14.05	32,291,624	-0.45(-3.09%)
Oct 26, 2005	14.46	15.13	14.29	14.50	41,389,040	-0.02(-0.11%)
Oct 25, 2005	14.11	14.69	14.06	14.51	32,745,956	+0.47(+3.38%)
Oct 24, 2005	13.57	14.11	13.34	14.04	33,062,770	+0.45(+3.28%)
Oct 21, 2005	13.36	13.85	13.25	13.59	37,931,248	+0.24(+1.83%)
Oct 20, 2005	13.95	14.10	13.17	13.35	49,591,716	-0.87(-6.09%)
Oct 19, 2005	14.34	14.40	13.47	14.22	55,600,028	-0.13(-0.89%)
Oct 18, 2005	14.79	14.99	14.29	14.34	30,481,264	-0.52(-3.50%)
Oct 17, 2005	14.91	15.08	14.72	14.86	24,979,854	+0.32(+2.19%)
Oct 14, 2005	14.15	14.66	13.75	14.54	50,021,328	+0.14(+0.98%)
Oct 13, 2005	14.73	14.78	14.03	14.40	46,877,568	-0.53(-3.58%)
Oct 12, 2005	15.44	15.45	14.78	14.94	28,737,746	-0.52(-3.34%)
Oct 11, 2005	15.26	15.55	15.22	15.45	24,184,340	+0.37(+2.44%)
Oct 10, 2005	15.40	15.40	14.97	15.09	26,919,378	-0.38(-2.47%)
Oct 07, 2005	15.08	15.51	14.85	15.47	41,524,816	+0.67(+4.52%)
Oct 06, 2005	14.93	15.05	14.29	14.80	71,764,816	-0.39(-2.58%)
Oct 05, 2005	16.26	16.32	15.11	15.19	53,497,920	-0.97(-6.00%)
Oct 04, 2005	16.37	16.55	16.16	16.16	19,115,328	-0.51(-3.05%)
Oct 03, 2005	16.37	16.70	16.32	16.67	21,223,702	+0.43(+2.65%)
Sep 30, 2005	16.51	16.46	16.19	16.24	20,610,268	-0.28(-1.68%)
Sep 29, 2005	16.76	16.84	16.43	16.51	27,576,330	-0.16(-0.97%)
Sep 28, 2005	16.68	16.74	16.00	16.68	41,762,252	+0.51(+3.14%)
Sep 27, 2005	16.18	16.34	15.99	16.17	21,909,202	-0.07(-0.41%)
Sep 26, 2005	15.65	16.26	15.58	16.23	33,388,634	+0.33(+2.05%)
Sep 23, 2005	15.91	16.13	15.75	15.91	29,215,752	-0.29(-1.80%)
Sep 22, 2005	16.20	16.79	15.73	16.20	57,323,352	-0.05(-0.30%)
Sep 21, 2005	16.05	16.27	15.91	16.25	42,550,108	+0.57(+3.61%)
Sep 20, 2005	15.68	15.94	15.52	15.68	31,350,236	-0.30(-1.86%)
Sep 19, 2005	15.98	16.20	15.78	15.98	44,996,184	+0.46(+2.98%)
Sep 16, 2005	15.64	15.73	15.41	15.52	31,872,804	-0.09(-0.59%)
Sep 15, 2005	16.04	16.04	15.47	15.61	43,000,260	-0.33(-2.08%)
Sep 14, 2005	16.09	16.15	15.83	15.94	34,597,748	-0.01(-0.09%)
Sep 13, 2005	15.96	16.14	15.80	15.96	30,369,856	+0.04(+0.23%)
Sep 12, 2005	16.42	16.49	15.86	15.92	40,427,460	-0.59(-3.58%)
Sep 09, 2005	16.26	16.53	16.19	16.51	45,699,788	+0.42(+2.62%)
Sep 08, 2005	16.05	16.19	15.87	16.09	9,157,992	+0.15(+0.91%)
Sep 07, 2005	15.92	16.13	15.73	15.95	58,359,436	+0.23(+1.48%)
Sep 06, 2005	15.64	15.79	15.17	15.71	24,627,878	+0.14(+0.90%)
Sep 02, 2005	15.39	15.83	15.14	15.57	66,078,540	-0.15(-0.98%)
Sep 01, 2005	15.80	16.26	15.33	15.73	91,159,352	+0.43(+2.82%)
Aug 31, 2005	13.97	15.62	13.91	15.30	125,024,952	+1.39(+10.03%)
Aug 30, 2005	13.22	13.96	13.21	13.90	46,030,528	+0.71(+5.34%)
Aug 29, 2005	13.13	13.20	12.85	13.20	23,848,378	+0.36(+2.82%)
Aug 26, 2005	12.85	12.94	12.72	12.83	15,922,128	-0.02(-0.12%)
Aug 25, 2005	12.94	12.96	12.79	12.85	15,227,576	-0.15(-1.13%)
Aug 24, 2005	12.70	13.05	12.65	13.00	23,505,802	+0.31(+2.48%)
Aug 23, 2005	12.74	12.79	12.47	12.68	15,503,308	+0.03(+0.20%)
Aug 22, 2005	12.78	12.86	12.46	12.66	18,373,428	+0.03(+0.26%)
Aug 19, 2005	12.49	12.67	12.40	12.62	19,614,918	+0.30(+2.40%)
Aug 18, 2005	12.30	12.48	12.04	12.33	37,327,216	-0.10(-0.80%)
Aug 17, 2005	13.00	13.25	12.29	12.43	41,354,920	-0.60(-4.64%)
Aug 16, 2005	13.43	13.46	13.02	13.03	20,353,336	-0.45(-3.32%)
Aug 15, 2005	13.45	13.56	13.30	13.48	15,809,677	+0.01(+0.05%)
Aug 12, 2005	13.44	13.53	13.25	13.47	17,161,182	+0.16(+1.18%)
Aug 11, 2005	13.16	13.31	13.05	13.31	27,793,922	+0.28(+2.14%)
Aug 10, 2005	12.88	13.07	12.81	13.04	20,829,948	+0.23(+1.81%)
Aug 09, 2005	12.68	12.83	12.57	12.80	12,176,769	+0.12(+0.95%)
Aug 08, 2005	12.83	12.92	12.66	12.68	16,987,456	+0.00(+0.00%)
Aug 05, 2005	12.85	12.92	12.45	12.68	23,841,414	-0.13(-1.03%)
Aug 04, 2005	12.52	12.97	12.44	12.82	25,011,186	+0.40(+3.21%)
Aug 03, 2005	12.28	12.61	12.21	12.42	29,747,718	+0.24(+1.96%)
Aug 02, 2005	11.99	12.22	11.94	12.18	17,178,588	+0.22(+1.86%)
Aug 01, 2005	11.98	12.04	11.91	11.96	13,893,131	+0.07(+0.57%)
Jul 29, 2005	12.06	12.06	11.87	11.89	16,314,141	-0.03(-0.29%)
Jul 28, 2005	12.04	12.08	11.85	11.92	14,335,973	-0.01(-0.08%)
Jul 27, 2005	11.89	11.94	11.63	11.93	15,658,930	+0.08(+0.70%)
Jul 26, 2005	12.19	12.21	11.82	11.85	25,230,868	-0.25(-2.07%)
Jul 25, 2005	11.95	12.29	11.90	12.10	22,347,518	+0.13(+1.08%)
Jul 22, 2005	11.54	11.98	11.53	11.97	19,098,964	+0.52(+4.55%)
Jul 21, 2005	11.64	11.65	11.31	11.45	16,499,007	-0.18(-1.54%)
Jul 20, 2005	11.74	11.80	11.49	11.63	14,466,528	-0.12(-1.04%)
Jul 19, 2005	11.60	11.77	11.48	11.75	14,767,675	+0.20(+1.74%)
Jul 18, 2005	11.70	11.70	11.38	11.55	17,464,416	-0.24(-2.02%)
Jul 15, 2005	11.78	11.92	11.73	11.79	19,027,594	+0.16(+1.40%)
Jul 14, 2005	12.16	12.26	11.58	11.63	26,643,298	-0.51(-4.23%)
Jul 13, 2005	12.23	12.32	12.10	12.14	18,129,376	-0.09(-0.76%)
Jul 12, 2005	12.20	12.39	12.17	12.23	16,191,594	+0.08(+0.69%)
Jul 11, 2005	11.79	12.16	11.78	12.15	18,164,540	+0.00(+0.04%)
Jul 08, 2005	12.27	12.29	11.97	12.15	22,291,118	-0.10(-0.80%)
Jul 07, 2005	11.73	12.26	11.73	12.24	25,416,778	+0.25(+2.10%)
Jul 06, 2005	12.20	12.31	11.96	11.99	21,808,936	-0.21(-1.72%)
Jul 05, 2005	11.84	12.21	11.83	12.20	24,688,108	+0.54(+4.59%)
Jul 01, 2005	11.47	11.70	11.38	11.67	13,796,694	+0.30(+2.68%)
Jun 30, 2005	11.38	11.53	11.30	11.36	13,611,829	+0.03(+0.24%)
Jun 29, 2005	11.22	11.42	11.13	11.33	19,219,074	+0.05(+0.48%)
Jun 28, 2005	11.58	11.61	11.24	11.28	21,651,574	-0.35(-2.98%)
Jun 27, 2005	11.58	11.80	11.55	11.63	18,737,936	+0.20(+1.73%)
Jun 24, 2005	11.49	11.53	11.26	11.43	13,308,245	+0.05(+0.43%)
Jun 23, 2005	11.53	11.73	11.37	11.38	20,709,838	-0.18(-1.53%)
Jun 22, 2005	11.44	11.56	11.24	11.56	23,835,844	+0.20(+1.80%)
Jun 21, 2005	11.55	11.60	11.26	11.35	23,069,922	-0.27(-2.36%)
Jun 20, 2005	11.63	11.81	11.53	11.63	24,117,146	+0.14(+1.25%)
Jun 17, 2005	11.31	11.56	11.22	11.48	33,529,286	+0.47(+4.25%)
Jun 16, 2005	10.89	11.01	10.83	11.01	14,557,743	+0.11(+0.99%)
Jun 15, 2005	10.73	10.98	10.63	10.91	25,646,206	+0.22(+2.08%)
Jun 14, 2005	10.61	10.69	10.54	10.68	16,343,386	+0.10(+0.99%)
Jun 13, 2005	10.56	10.69	10.45	10.58	20,309,818	-0.06(-0.58%)
Jun 10, 2005	10.56	10.72	10.49	10.64	24,048,910	+0.05(+0.46%)
Jun 09, 2005	10.27	10.60	10.27	10.59	19,111,150	+0.35(+3.45%)
Jun 08, 2005	10.15	10.48	10.02	10.24	22,054,728	+0.04(+0.38%)
Jun 07, 2005	10.41	10.56	10.17	10.20	16,233,023	-0.22(-2.14%)
Jun 06, 2005	10.36	10.48	10.22	10.42	13,630,977	+0.10(+1.00%)
Jun 03, 2005	10.19	10.41	10.17	10.32	19,318,644	+0.16(+1.57%)
Jun 02, 2005	10.15	10.32	10.08	10.16	18,232,080	-0.08(-0.79%)
Jun 01, 2005	9.946	10.30	9.941	10.24	18,938,818	+0.38(+3.91%)
May 31, 2005	10.10	10.13	9.855	9.855	22,730,480	-0.27(-2.65%)
May 27, 2005	9.877	10.13	9.875	10.12	15,440,990	+0.26(+2.65%)
May 26, 2005	9.832	9.924	9.766	9.862	14,606,831	+0.12(+1.22%)
May 25, 2005	9.716	9.852	9.436	9.743	25,009,446	+0.06(+0.62%)
May 24, 2005	9.678	9.736	9.589	9.683	17,740,846	+0.20(+2.15%)
May 23, 2005	9.364	9.579	9.291	9.479	18,255,058	+0.12(+1.24%)
May 20, 2005	9.542	9.542	9.322	9.362	16,725,998	-0.14(-1.44%)
May 19, 2005	9.192	9.499	9.138	9.499	27,151,592	+0.42(+4.62%)
May 18, 2005	9.192	9.292	9.005	9.080	35,175,668	+0.05(+0.51%)
May 17, 2005	8.690	9.077	8.653	9.034	30,057,918	+0.32(+3.69%)
May 16, 2005	8.811	8.861	8.301	8.712	50,532,060	-0.17(-1.94%)
May 13, 2005	9.071	9.177	8.732	8.884	34,540,652	-0.02(-0.27%)
May 12, 2005	9.608	9.614	8.868	8.909	37,367,252	-0.74(-7.69%)
May 11, 2005	9.694	9.765	9.493	9.651	19,547,726	-0.10(-1.03%)
May 10, 2005	9.834	10.03	9.709	9.752	19,599,948	-0.11(-1.09%)
May 09, 2005	9.838	9.859	9.710	9.859	15,270,398	+0.13(+1.33%)
May 06, 2005	9.721	9.872	9.696	9.730	19,502,118	+0.09(+0.94%)
May 05, 2005	9.586	9.776	9.546	9.640	22,976,620	+0.07(+0.78%)
May 04, 2005	9.495	9.591	9.220	9.565	35,894,244	+0.11(+1.22%)
May 03, 2005	9.697	9.752	9.364	9.450	28,005,246	-0.39(-3.98%)
May 02, 2005	9.828	9.881	9.579	9.842	30,566,212	+0.00(+0.00%)
Apr 29, 2005	9.960	9.981	9.681	9.842	30,306,146	+0.15(+1.51%)
Apr 28, 2005	9.900	9.974	9.515	9.696	34,606,800	-0.20(-2.05%)
Apr 27, 2005	10.48	10.51	9.845	9.898	46,338,288	-0.62(-5.91%)
Apr 26, 2005	10.89	10.96	10.51	10.52	23,805,904	-0.38(-3.45%)
Apr 25, 2005	10.67	11.34	10.67	10.90	54,189,688	+0.12(+1.11%)
Apr 22, 2005	10.79	10.97	10.54	10.78	19,672,014	-0.01(-0.12%)
Apr 21, 2005	10.07	10.83	9.989	10.79	33,167,910	+0.24(+2.23%)
Apr 20, 2005	10.68	11.02	10.45	10.55	36,715,520	-0.08(-0.72%)
Apr 19, 2005	10.28	10.67	10.25	10.63	29,764,778	+0.55(+5.46%)
Apr 18, 2005	9.594	10.12	9.371	10.08	29,281,202	+0.37(+3.82%)
Apr 15, 2005	10.22	10.33	9.551	9.710	39,168,560	-0.66(-6.33%)
Apr 14, 2005	10.57	10.70	10.34	10.37	22,348,214	-0.13(-1.20%)
Apr 13, 2005	10.57	10.87	10.45	10.49	25,663,614	-0.20(-1.89%)
Apr 12, 2005	10.97	11.03	10.54	10.70	28,643,746	-0.29(-2.64%)
Apr 11, 2005	11.03	11.11	10.77	10.99	29,598,016	-0.10(-0.92%)
Apr 08, 2005	11.28	11.40	11.06	11.09	25,686,242	-0.19(-1.71%)
Apr 07, 2005	11.62	11.77	11.16	11.28	40,478,636	-0.23(-2.03%)
Apr 06, 2005	10.83	11.52	10.76	11.51	34,841,448	+0.69(+6.35%)
Apr 05, 2005	11.01	11.17	10.74	10.83	22,209,304	-0.18(-1.66%)
Apr 04, 2005	11.40	11.45	10.84	11.01	37,300,756	-0.16(-1.43%)
Apr 01, 2005	10.73	11.21	10.73	11.17	34,763,812	+0.64(+6.13%)
Mar 31, 2005	10.25	10.62	10.23	10.52	26,263,122	+0.41(+4.08%)
Mar 30, 2005	9.944	10.11	9.739	10.11	22,675,820	+0.21(+2.09%)
Mar 29, 2005	10.17	10.26	9.874	9.904	21,678,382	-0.27(-2.68%)
Mar 28, 2005	10.36	10.47	10.16	10.18	19,145,616	-0.20(-1.88%)
Mar 24, 2005	10.48	10.59	10.23	10.37	26,543,728	+0.04(+0.36%)
Mar 23, 2005	9.838	10.35	9.838	10.33	35,778,660	+0.42(+4.24%)
Mar 22, 2005	9.888	10.23	9.792	9.914	20,285,100	+0.05(+0.52%)
Mar 21, 2005	9.981	9.984	9.696	9.862	15,208,428	-0.12(-1.19%)
Mar 18, 2005	10.04	10.08	9.923	9.981	15,585,123	-0.06(-0.59%)
Mar 17, 2005	9.910	10.07	9.852	10.04	28,730,784	+0.32(+3.31%)
Mar 16, 2005	9.457	9.793	9.250	9.719	28,481,162	+0.20(+2.05%)
Mar 15, 2005	9.694	9.795	9.500	9.523	18,587,886	-0.17(-1.72%)
Mar 14, 2005	9.910	9.924	9.454	9.690	26,478,972	-0.21(-2.12%)
Mar 11, 2005	9.908	9.999	9.780	9.900	29,289,558	-0.01(-0.09%)
Mar 10, 2005	10.34	10.37	9.721	9.908	40,060,860	-0.48(-4.66%)
Mar 09, 2005	10.59	11.08	10.39	10.39	34,391,644	-0.15(-1.42%)
Mar 08, 2005	10.46	10.65	10.30	10.54	18,139,472	+0.09(+0.82%)
Mar 07, 2005	10.61	10.66	10.32	10.46	18,197,266	-0.15(-1.43%)
Mar 04, 2005	10.43	10.69	10.28	10.61	14,537,898	+0.22(+2.09%)
Mar 03, 2005	10.15	10.43	10.07	10.39	16,204,475	+0.37(+3.70%)
Mar 02, 2005	9.775	10.11	9.766	10.02	21,986,490	+0.25(+2.51%)
Mar 01, 2005	10.13	10.15	9.733	9.775	24,149,176	-0.46(-4.46%)
Feb 28, 2005	10.53	10.76	9.407	10.23	39,510,788	-0.24(-2.28%)
Feb 25, 2005	9.888	10.58	9.838	10.47	19,788,642	+0.58(+5.90%)
Feb 24, 2005	9.766	9.914	9.637	9.887	16,994,072	+0.24(+2.52%)
Feb 23, 2005	9.551	9.665	9.421	9.644	12,323,687	+0.10(+1.02%)
Feb 22, 2005	9.615	9.809	9.522	9.546	23,937,504	+0.17(+1.84%)
Feb 18, 2005	9.018	9.497	9.009	9.374	18,657,862	+0.41(+4.53%)
Feb 17, 2005	9.143	9.282	8.967	8.967	14,160,507	-0.14(-1.53%)
Feb 16, 2005	8.940	9.134	8.883	9.107	13,228,868	+0.19(+2.11%)
Feb 15, 2005	8.866	9.012	8.841	8.919	10,003,987	+0.05(+0.60%)
Feb 14, 2005	8.832	8.975	8.801	8.866	11,948,385	+0.04(+0.49%)
Feb 11, 2005	8.812	8.914	8.721	8.822	10,101,817	+0.03(+0.31%)
Feb 10, 2005	8.501	8.815	8.455	8.795	11,705,031	+0.36(+4.26%)
Feb 09, 2005	8.502	8.627	8.357	8.436	10,569,725	-0.09(-1.03%)
Feb 08, 2005	8.379	8.542	8.280	8.524	16,546,355	+0.15(+1.73%)
Feb 07, 2005	8.725	8.749	8.321	8.379	21,262,694	-0.34(-3.95%)
Feb 04, 2005	8.791	8.835	8.637	8.723	15,909,247	-0.07(-0.77%)
Feb 03, 2005	8.473	8.864	8.374	8.791	20,048,708	+0.30(+3.54%)
Feb 02, 2005	8.254	8.646	8.236	8.491	23,137,114	+0.31(+3.79%)
Feb 01, 2005	7.755	8.191	7.705	8.180	29,086,588	+0.71(+9.48%)
Jan 31, 2005	7.267	7.494	7.191	7.472	8,982,178	+0.19(+2.66%)
Jan 28, 2005	7.352	7.375	7.208	7.279	5,553,283	-0.07(-1.00%)
Jan 27, 2005	7.167	7.353	7.135	7.352	9,670,463	+0.22(+3.06%)
Jan 26, 2005	7.027	7.149	6.970	7.133	10,015,824	+0.17(+2.50%)
Jan 25, 2005	7.052	7.129	6.908	6.960	9,332,065	-0.06(-0.82%)
Jan 24, 2005	7.174	7.177	7.017	7.017	8,151,500	+0.03(+0.39%)
Jan 21, 2005	6.983	7.108	6.964	6.990	9,746,359	+0.08(+1.14%)
Jan 20, 2005	6.965	7.030	6.822	6.911	9,349,820	-0.08(-1.13%)
Jan 19, 2005	7.037	7.175	6.971	6.990	9,021,170	-0.04(-0.55%)
Jan 18, 2005	6.980	7.215	6.973	7.029	17,815,000	+0.13(+1.92%)
Jan 14, 2005	6.744	6.912	6.693	6.897	14,569,580	+0.15(+2.24%)
Jan 13, 2005	6.456	6.828	6.456	6.746	18,213,976	+0.23(+3.55%)
Jan 12, 2005	6.368	6.535	6.282	6.514	11,097,515	+0.15(+2.30%)
Jan 11, 2005	6.318	6.398	6.299	6.368	8,304,336	+0.08(+1.23%)
Jan 10, 2005	6.288	6.417	6.249	6.290	9,250,250	+0.07(+1.20%)
Jan 07, 2005	6.240	6.247	6.068	6.216	8,813,675	-0.02(-0.32%)
Jan 06, 2005	6.056	6.266	6.033	6.236	11,433,128	+0.18(+2.99%)
Jan 05, 2005	6.222	6.306	6.043	6.055	12,414,901	-0.13(-2.11%)
Jan 04, 2005	6.211	6.295	6.180	6.186	9,116,562	+0.00(+0.02%)

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.