Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	9.370	9.480	9.281	9.327	1,604,365	-0.04(-0.41%)
Nov 29, 2005	9.336	9.365	9.158	9.365	2,966,967	+0.10(+1.10%)
Nov 28, 2005	9.064	9.433	9.064	9.264	1,379,820	-0.20(-2.15%)
Nov 25, 2005	9.361	9.480	9.361	9.467	592,261	+0.14(+1.45%)
Nov 23, 2005	9.353	9.412	9.226	9.332	1,078,146	-0.04(-0.41%)
Nov 22, 2005	9.285	9.421	9.247	9.370	1,879,621	+0.11(+1.19%)
Nov 21, 2005	9.268	9.446	9.243	9.259	2,333,429	+0.04(+0.41%)
Nov 18, 2005	9.149	9.234	9.009	9.221	2,910,830	+0.07(+0.74%)
Nov 17, 2005	9.243	9.412	9.014	9.153	2,836,296	-0.17(-1.86%)
Nov 16, 2005	9.433	9.730	8.954	9.327	3,825,285	-0.53(-5.38%)
Nov 15, 2005	9.908	9.963	9.667	9.857	828,363	-0.06(-0.64%)
Nov 14, 2005	10.10	10.11	9.878	9.921	809,258	-0.17(-1.68%)
Nov 11, 2005	10.18	10.20	10.03	10.09	431,164	-0.11(-1.04%)
Nov 10, 2005	10.18	10.25	10.00	10.20	710,194	+0.01(+0.12%)
Nov 09, 2005	10.01	10.33	9.993	10.18	714,440	+0.18(+1.78%)
Nov 08, 2005	9.938	10.08	9.929	10.01	1,365,904	+0.07(+0.68%)
Nov 07, 2005	9.908	9.984	9.751	9.938	1,117,064	+0.03(+0.30%)
Nov 04, 2005	9.972	10.00	9.815	9.908	646,510	-0.07(-0.72%)
Nov 03, 2005	9.963	10.17	9.891	9.980	865,866	+0.08(+0.77%)
Nov 02, 2005	9.730	9.904	9.730	9.904	601,931	+0.14(+1.39%)
Nov 01, 2005	10.01	10.01	9.747	9.768	677,173	-0.24(-2.37%)
Oct 31, 2005	9.984	10.08	9.836	10.01	1,144,896	+0.18(+1.86%)
Oct 28, 2005	9.772	9.874	9.739	9.823	1,130,273	+0.08(+0.83%)
Oct 27, 2005	10.01	10.01	9.709	9.743	608,771	-0.22(-2.25%)
Oct 26, 2005	10.11	10.20	9.946	9.967	689,202	-0.12(-1.18%)
Oct 25, 2005	9.878	10.12	9.802	10.09	861,856	+0.17(+1.67%)
Oct 24, 2005	9.760	9.963	9.628	9.921	746,282	+0.16(+1.61%)
Oct 21, 2005	9.756	9.870	9.722	9.764	544,380	+0.01(+0.13%)
Oct 20, 2005	9.878	10.09	9.722	9.751	661,841	-0.15(-1.54%)
Oct 19, 2005	9.908	10.05	9.756	9.904	1,170,842	-0.05(-0.47%)
Oct 18, 2005	10.07	10.16	9.912	9.951	1,198,438	-0.16(-1.55%)
Oct 17, 2005	9.751	10.14	9.734	10.11	1,768,292	+0.16(+1.58%)
Oct 14, 2005	9.917	10.17	9.874	9.951	704,769	+0.03(+0.34%)
Oct 13, 2005	10.01	10.03	9.582	9.917	2,052,511	-0.20(-2.01%)
Oct 12, 2005	10.34	10.48	10.07	10.12	2,038,595	-0.48(-4.56%)
Oct 11, 2005	10.71	10.86	10.53	10.60	1,556,720	-0.01(-0.08%)
Oct 10, 2005	11.02	11.02	10.60	10.61	1,601,770	-0.51(-4.61%)
Oct 07, 2005	11.13	11.31	10.94	11.12	1,160,464	+0.13(+1.16%)
Oct 06, 2005	11.11	11.40	10.82	11.00	1,120,602	-0.31(-2.77%)
Oct 05, 2005	11.84	11.98	11.31	11.31	614,196	-0.62(-5.19%)
Oct 04, 2005	11.93	12.11	11.90	11.93	866,810	+0.00(+0.00%)
Oct 03, 2005	11.98	12.14	11.92	11.93	1,023,425	-0.00(-0.04%)
Sep 30, 2005	11.80	11.93	11.79	11.93	839,921	+0.15(+1.26%)
Sep 29, 2005	11.55	11.87	11.46	11.79	1,033,567	+0.26(+2.28%)
Sep 28, 2005	11.47	11.62	11.40	11.52	826,005	+0.04(+0.37%)
Sep 27, 2005	11.43	11.60	11.43	11.48	728,592	+0.03(+0.22%)
Sep 26, 2005	11.55	11.60	11.40	11.46	924,833	+0.01(+0.07%)
Sep 23, 2005	11.45	11.60	11.43	11.45	821,523	-0.02(-0.18%)
Sep 22, 2005	11.79	11.81	11.44	11.47	846,997	-0.28(-2.35%)
Sep 21, 2005	11.89	11.93	11.66	11.74	769,161	-0.10(-0.82%)
Sep 20, 2005	12.04	12.07	11.80	11.84	772,227	-0.15(-1.27%)
Sep 19, 2005	12.13	12.21	11.99	11.99	577,873	-0.17(-1.39%)
Sep 16, 2005	12.05	12.18	12.03	12.16	570,089	+0.11(+0.92%)
Sep 15, 2005	12.08	12.18	12.02	12.05	370,546	-0.03(-0.25%)
Sep 14, 2005	12.15	12.20	12.06	12.08	645,095	+0.00(+0.03%)
Sep 13, 2005	12.12	12.25	12.03	12.08	842,279	-0.19(-1.59%)
Sep 12, 2005	12.40	12.40	12.14	12.27	793,455	+0.08(+0.70%)
Sep 09, 2005	12.03	12.24	11.99	12.19	941,579	+0.12(+0.98%)
Sep 08, 2005	12.07	12.21	11.92	12.07	1,222,968	+0.01(+0.07%)
Sep 07, 2005	12.00	12.14	11.89	12.06	658,068	+0.04(+0.35%)
Sep 06, 2005	11.96	12.07	11.95	12.02	690,617	+0.09(+0.75%)
Sep 02, 2005	12.10	12.11	11.88	11.93	470,789	-0.11(-0.92%)
Sep 01, 2005	11.83	12.08	11.79	12.04	1,472,751	+0.32(+2.71%)
Aug 31, 2005	11.61	11.77	11.61	11.72	1,363,073	+0.14(+1.21%)
Aug 30, 2005	11.50	11.63	11.47	11.58	1,462,137	+0.09(+0.81%)
Aug 29, 2005	11.26	11.52	11.18	11.49	1,301,748	+0.21(+1.84%)
Aug 26, 2005	11.26	11.34	11.25	11.28	902,661	+0.00(+0.00%)
Aug 25, 2005	11.46	11.50	11.28	11.28	872,235	-0.13(-1.15%)
Aug 24, 2005	11.19	11.56	11.19	11.41	1,435,956	+0.20(+1.78%)
Aug 23, 2005	11.21	11.26	11.14	11.21	1,181,220	-0.16(-1.38%)
Aug 22, 2005	11.27	11.39	11.25	11.37	517,727	+0.10(+0.86%)
Aug 19, 2005	11.32	11.38	11.27	11.27	583,770	-0.00(-0.04%)
Aug 18, 2005	11.38	11.38	10.28	11.28	1,616,866	-0.18(-1.55%)
Aug 17, 2005	11.49	11.52	11.28	11.46	1,242,074	+0.02(+0.15%)
Aug 16, 2005	11.81	11.85	11.37	11.44	1,039,700	-0.37(-3.12%)
Aug 15, 2005	11.75	11.89	11.49	11.81	899,123	+0.05(+0.40%)
Aug 12, 2005	11.83	11.87	11.70	11.76	1,011,868	-0.14(-1.21%)
Aug 11, 2005	11.94	12.08	11.84	11.90	1,173,672	-0.06(-0.50%)
Aug 10, 2005	12.25	12.25	11.85	11.96	1,168,011	+0.00(+0.00%)
Aug 09, 2005	11.79	12.02	11.77	11.96	647,925	+0.17(+1.44%)
Aug 08, 2005	11.98	12.05	11.77	11.79	1,039,464	-0.24(-2.01%)
Aug 05, 2005	12.23	12.28	11.98	12.04	675,993	-0.27(-2.17%)
Aug 04, 2005	12.61	12.61	12.29	12.30	781,898	-0.31(-2.42%)
Aug 03, 2005	12.48	12.71	12.48	12.61	811,381	+0.10(+0.81%)
Aug 02, 2005	12.43	12.64	12.43	12.51	1,257,405	+0.09(+0.75%)
Aug 01, 2005	12.49	12.61	12.32	12.41	1,674,889	-0.03(-0.20%)
Jul 29, 2005	12.21	12.57	12.21	12.44	2,395,226	+0.25(+2.09%)
Jul 28, 2005	12.13	12.42	12.04	12.18	1,653,897	+0.12(+1.02%)
Jul 27, 2005	11.87	12.21	11.81	12.06	1,358,592	+0.25(+2.12%)
Jul 26, 2005	11.68	11.98	11.68	11.81	1,428,880	-0.28(-2.35%)
Jul 25, 2005	11.87	12.11	11.85	12.10	909,973	+0.29(+2.44%)
Jul 22, 2005	11.70	11.84	11.70	11.81	522,444	+0.08(+0.72%)
Jul 21, 2005	11.87	11.87	11.56	11.72	1,035,926	-0.15(-1.25%)
Jul 20, 2005	12.00	12.06	11.83	11.87	915,634	-0.12(-1.03%)
Jul 19, 2005	12.04	12.06	11.90	11.99	824,354	+0.01(+0.07%)
Jul 18, 2005	11.93	12.02	11.88	11.99	1,037,341	+0.05(+0.39%)
Jul 15, 2005	11.89	12.10	11.86	11.94	880,254	+0.05(+0.43%)
Jul 14, 2005	11.87	12.10	11.81	11.89	1,112,583	-0.20(-1.65%)
Jul 13, 2005	12.23	12.23	12.08	12.09	1,440,909	-0.08(-0.70%)
Jul 12, 2005	12.30	12.38	12.16	12.17	1,512,141	+0.18(+1.52%)
Jul 11, 2005	11.91	12.19	11.91	11.99	1,400,104	-0.20(-1.64%)
Jul 08, 2005	12.10	12.21	12.01	12.19	997,244	+0.10(+0.81%)
Jul 07, 2005	11.82	12.13	11.57	12.09	1,402,227	+0.23(+1.93%)
Jul 06, 2005	12.06	12.08	11.83	11.86	1,128,858	-0.28(-2.31%)
Jul 05, 2005	11.96	12.19	11.94	12.14	1,334,769	+0.23(+1.92%)
Jul 01, 2005	12.04	12.13	11.83	11.91	1,067,060	+0.08(+0.72%)
Jun 30, 2005	11.62	11.85	11.59	11.83	2,203,702	+0.25(+2.16%)
Jun 29, 2005	11.51	11.65	11.45	11.58	1,361,658	+0.12(+1.04%)
Jun 28, 2005	11.43	11.62	11.37	11.46	1,789,048	+0.14(+1.24%)
Jun 27, 2005	11.14	11.34	11.10	11.32	1,436,664	+0.24(+2.14%)
Jun 24, 2005	11.15	11.17	10.98	11.08	2,295,218	-0.07(-0.65%)
Jun 23, 2005	11.09	11.26	11.09	11.15	805,956	-0.01(-0.08%)
Jun 22, 2005	11.04	11.18	11.01	11.16	920,351	+0.16(+1.46%)
Jun 21, 2005	11.09	11.11	10.96	11.00	1,923,256	-0.08(-0.69%)
Jun 20, 2005	11.06	11.12	10.89	11.08	1,198,202	+0.03(+0.31%)
Jun 17, 2005	11.09	11.16	10.98	11.04	2,529,670	+0.06(+0.54%)
Jun 16, 2005	10.92	11.07	10.90	10.98	1,318,966	+0.05(+0.43%)
Jun 15, 2005	10.98	11.09	10.88	10.94	1,835,986	-0.00(-0.04%)
Jun 14, 2005	10.85	10.98	10.78	10.94	1,397,510	+0.03(+0.23%)
Jun 13, 2005	10.68	10.95	10.62	10.92	2,766,952	+0.25(+2.35%)
Jun 10, 2005	10.94	10.97	10.39	10.67	2,713,646	-0.33(-2.97%)
Jun 09, 2005	10.93	11.05	10.91	10.99	1,466,854	+0.11(+0.97%)
Jun 08, 2005	11.11	11.18	10.82	10.89	1,465,911	-0.25(-2.25%)
Jun 07, 2005	11.24	11.36	11.09	11.14	1,272,736	-0.14(-1.24%)
Jun 06, 2005	11.37	11.52	11.13	11.28	2,105,110	-0.08(-0.67%)
Jun 03, 2005	11.39	11.60	11.28	11.35	856,431	-0.04(-0.33%)
Jun 02, 2005	11.42	11.48	11.30	11.39	1,839,052	-0.00(-0.04%)
Jun 01, 2005	11.26	11.42	11.25	11.40	1,594,694	+0.16(+1.40%)
May 31, 2005	11.40	11.56	11.18	11.24	2,551,605	-0.10(-0.86%)
May 27, 2005	11.37	11.41	11.21	11.34	1,079,561	-0.02(-0.15%)
May 26, 2005	11.29	11.42	11.27	11.35	1,188,060	+0.11(+0.94%)
May 25, 2005	11.23	11.30	11.02	11.25	1,042,766	+0.00(+0.04%)
May 24, 2005	11.24	11.28	11.13	11.24	3,487,053	+0.00(+0.04%)
May 23, 2005	11.28	11.29	11.21	11.24	1,538,794	-0.01(-0.13%)
May 20, 2005	11.34	11.34	11.20	11.25	836,383	-0.06(-0.56%)
May 19, 2005	11.33	11.42	11.29	11.32	1,011,868	+0.00(+0.04%)
May 18, 2005	11.33	11.36	11.23	11.31	2,626,611	+0.00(+0.00%)
May 17, 2005	11.25	11.35	11.24	11.31	1,378,876	+0.08(+0.68%)
May 16, 2005	11.10	11.32	11.09	11.24	1,202,448	+0.15(+1.40%)
May 13, 2005	11.29	11.29	11.00	11.08	1,340,194	-0.19(-1.66%)
May 12, 2005	11.33	11.40	11.20	11.27	1,382,178	-0.05(-0.41%)
May 11, 2005	11.30	11.37	11.28	11.32	1,331,231	+0.07(+0.62%)
May 10, 2005	11.36	11.40	11.21	11.25	1,906,746	-0.04(-0.34%)
May 09, 2005	11.34	11.35	11.19	11.28	1,927,030	+0.25(+2.25%)
May 06, 2005	11.11	11.14	10.99	11.04	1,104,327	-0.03(-0.25%)
May 05, 2005	11.14	11.21	11.06	11.06	1,536,435	-0.04(-0.32%)
May 04, 2005	10.98	11.20	10.91	11.10	2,562,455	+0.16(+1.49%)
May 03, 2005	10.92	11.01	10.85	10.94	1,938,352	+0.05(+0.49%)
May 02, 2005	10.68	11.05	10.68	10.88	3,782,358	+0.24(+2.21%)
Apr 29, 2005	10.60	10.68	10.57	10.65	2,639,820	+0.05(+0.48%)
Apr 28, 2005	10.69	10.69	10.57	10.60	1,889,763	-0.00(-0.02%)
Apr 27, 2005	10.68	10.73	10.51	10.60	2,688,408	+0.10(+0.95%)
Apr 26, 2005	10.65	10.71	10.44	10.50	1,728,431	-0.14(-1.30%)
Apr 25, 2005	10.47	10.64	10.47	10.64	2,700,673	+0.17(+1.60%)
Apr 22, 2005	10.32	10.50	10.32	10.47	1,576,061	+0.15(+1.44%)
Apr 21, 2005	10.23	10.35	10.22	10.32	1,689,748	+0.09(+0.89%)
Apr 20, 2005	10.23	10.39	10.16	10.23	3,208,730	+0.06(+0.54%)
Apr 19, 2005	9.857	10.18	9.821	10.18	1,705,316	+0.41(+4.17%)
Apr 18, 2005	9.645	9.847	9.296	9.768	2,064,305	-0.03(-0.32%)
Apr 15, 2005	9.889	10.04	9.728	9.800	2,149,689	-0.05(-0.47%)
Apr 14, 2005	10.10	10.22	9.819	9.847	1,761,452	-0.23(-2.29%)
Apr 13, 2005	10.14	10.27	10.05	10.08	2,333,193	-0.07(-0.65%)
Apr 12, 2005	9.811	10.17	9.783	10.14	5,196,143	+0.56(+5.86%)
Apr 11, 2005	9.783	9.783	9.571	9.582	828,363	-0.16(-1.68%)
Apr 08, 2005	9.730	9.815	9.709	9.745	817,042	+0.00(+0.02%)
Apr 07, 2005	9.715	9.836	9.698	9.743	609,951	+0.03(+0.31%)
Apr 06, 2005	9.798	9.823	9.713	9.713	600,988	-0.08(-0.84%)
Apr 05, 2005	9.734	9.900	9.711	9.796	1,107,630	+0.07(+0.72%)
Apr 04, 2005	9.783	9.794	9.626	9.726	764,208	-0.01(-0.07%)
Apr 01, 2005	9.635	9.794	9.635	9.732	1,091,119	+0.10(+1.08%)
Mar 31, 2005	9.535	9.628	9.478	9.628	1,109,045	+0.10(+1.02%)
Mar 30, 2005	9.412	9.539	9.412	9.531	613,253	+0.15(+1.63%)
Mar 29, 2005	9.546	9.590	9.365	9.378	827,892	-0.14(-1.43%)
Mar 28, 2005	9.571	9.628	9.501	9.514	1,433,126	-0.02(-0.18%)
Mar 24, 2005	9.571	9.603	9.501	9.531	997,244	+0.00(+0.02%)
Mar 23, 2005	9.713	9.713	9.510	9.529	986,866	-0.19(-1.92%)
Mar 22, 2005	9.917	9.957	9.713	9.715	1,352,459	-0.07(-0.71%)
Mar 21, 2005	9.768	9.866	9.671	9.785	782,133	+0.02(+0.17%)
Mar 18, 2005	9.715	9.768	9.645	9.768	755,716	+0.05(+0.55%)
Mar 17, 2005	9.683	9.743	9.618	9.715	713,260	+0.03(+0.28%)
Mar 16, 2005	9.836	9.857	9.673	9.688	577,401	-0.13(-1.30%)
Mar 15, 2005	9.959	10.00	9.796	9.815	540,134	-0.14(-1.45%)
Mar 14, 2005	9.709	10.01	9.709	9.959	1,250,565	+0.28(+2.89%)
Mar 11, 2005	9.794	9.794	9.671	9.679	736,847	-0.07(-0.70%)
Mar 10, 2005	9.832	9.836	9.656	9.747	1,534,548	-0.08(-0.86%)
Mar 09, 2005	9.751	9.900	9.698	9.832	1,234,526	+0.09(+0.91%)
Mar 08, 2005	9.641	9.775	9.582	9.743	1,779,850	+0.11(+1.14%)
Mar 07, 2005	9.567	9.645	9.548	9.633	1,021,774	+0.07(+0.71%)
Mar 04, 2005	9.412	9.577	9.406	9.565	1,806,267	+0.14(+1.51%)
Mar 03, 2005	9.433	9.469	9.410	9.423	712,317	-0.01(-0.16%)
Mar 02, 2005	9.457	9.476	9.402	9.438	742,036	+0.00(+0.02%)
Mar 01, 2005	9.433	9.507	9.387	9.435	1,872,309	-0.05(-0.54%)
Feb 28, 2005	9.404	9.505	9.402	9.486	1,379,820	+0.08(+0.88%)
Feb 25, 2005	9.253	9.446	9.253	9.404	632,122	+0.16(+1.70%)
Feb 24, 2005	9.285	9.304	9.202	9.247	784,492	-0.09(-0.98%)
Feb 23, 2005	9.317	9.393	9.268	9.338	847,233	+0.07(+0.75%)
Feb 22, 2005	9.463	9.484	9.259	9.268	703,826	-0.20(-2.13%)
Feb 18, 2005	9.484	9.497	9.450	9.469	848,648	-0.01(-0.09%)
Feb 17, 2005	9.560	9.571	9.465	9.478	681,183	-0.09(-0.93%)
Feb 16, 2005	9.510	9.588	9.486	9.567	929,314	+0.06(+0.62%)
Feb 15, 2005	9.501	9.609	9.438	9.507	736,847	+0.07(+0.79%)
Feb 14, 2005	9.535	9.535	9.391	9.433	701,467	-0.05(-0.51%)
Feb 11, 2005	9.416	9.550	9.402	9.482	476,922	+0.07(+0.77%)
Feb 10, 2005	9.380	9.425	9.359	9.410	962,807	+0.08(+0.89%)
Feb 09, 2005	9.370	9.421	9.321	9.327	610,423	-0.05(-0.52%)
Feb 08, 2005	9.317	9.421	9.285	9.376	1,089,704	+0.10(+1.05%)
Feb 07, 2005	9.302	9.306	9.223	9.279	843,931	-0.03(-0.30%)
Feb 04, 2005	9.285	9.323	9.245	9.306	1,444,919	+0.00(+0.02%)
Feb 03, 2005	9.221	9.317	9.194	9.304	1,377,461	+0.08(+0.90%)
Feb 02, 2005	9.031	9.380	9.031	9.221	2,822,852	+0.29(+3.25%)
Feb 01, 2005	8.848	8.946	8.844	8.931	1,107,158	+0.10(+1.10%)
Jan 31, 2005	8.819	8.946	8.819	8.833	1,552,946	+0.06(+0.65%)
Jan 28, 2005	8.732	8.808	8.681	8.776	841,572	+0.03(+0.39%)
Jan 27, 2005	8.766	8.819	8.706	8.742	906,199	-0.04(-0.48%)
Jan 26, 2005	8.607	8.838	8.596	8.785	1,567,098	+0.29(+3.44%)
Jan 25, 2005	8.458	8.532	8.456	8.492	907,143	+0.05(+0.55%)
Jan 24, 2005	8.412	8.469	8.405	8.445	591,081	+0.03(+0.40%)
Jan 21, 2005	8.443	8.479	8.380	8.412	753,829	-0.03(-0.33%)
Jan 20, 2005	8.384	8.488	8.310	8.439	752,886	+0.03(+0.40%)
Jan 19, 2005	8.437	8.473	8.375	8.405	993,470	-0.03(-0.38%)
Jan 18, 2005	8.460	8.503	8.361	8.437	1,229,808	-0.02(-0.25%)
Jan 14, 2005	8.240	8.467	8.214	8.458	842,987	+0.22(+2.70%)
Jan 13, 2005	8.212	8.289	8.172	8.236	892,047	+0.02(+0.28%)
Jan 12, 2005	8.270	8.278	8.142	8.212	641,085	-0.07(-0.84%)
Jan 11, 2005	8.225	8.320	8.161	8.282	853,837	+0.05(+0.57%)
Jan 10, 2005	8.236	8.295	8.225	8.236	827,892	+0.00(+0.00%)
Jan 07, 2005	8.316	8.342	8.219	8.236	806,664	-0.08(-0.97%)
Jan 06, 2005	8.289	8.359	8.289	8.316	454,279	+0.01(+0.18%)
Jan 05, 2005	8.331	8.352	8.236	8.301	1,003,848	-0.04(-0.48%)
Jan 04, 2005	8.475	8.475	8.299	8.342	1,261,886	-0.13(-1.58%)
Jan 03, 2005	8.672	8.691	8.422	8.475	851,478	-0.20(-2.27%)
Dec 31, 2004	8.721	8.725	8.630	8.672	301,909	-0.01(-0.07%)
Dec 30, 2004	8.649	8.736	8.649	8.679	334,930	+0.03(+0.34%)
Dec 29, 2004	8.683	8.696	8.619	8.649	371,725	+0.02(+0.22%)
Dec 28, 2004	8.522	8.681	8.509	8.630	509,000	+0.05(+0.57%)
Dec 27, 2004	8.617	8.649	8.579	8.581	366,065	-0.06(-0.66%)
Dec 23, 2004	8.717	8.717	8.607	8.638	382,104	-0.08(-0.90%)
Dec 22, 2004	8.687	8.776	8.679	8.717	538,247	+0.01(+0.07%)
Dec 21, 2004	8.636	8.710	8.583	8.710	431,164	+0.07(+0.86%)
Dec 20, 2004	8.585	8.670	8.543	8.636	753,829	+0.00(+0.02%)
Dec 17, 2004	8.549	8.636	8.549	8.634	685,428	+0.09(+1.02%)
Dec 16, 2004	8.653	8.723	8.547	8.547	1,141,594	-0.11(-1.32%)
Dec 15, 2004	8.568	8.664	8.547	8.662	281,624	+0.09(+1.09%)
Dec 14, 2004	8.556	8.583	8.490	8.568	663,728	-0.02(-0.22%)
Dec 13, 2004	8.532	8.590	8.458	8.587	458,053	+0.10(+1.12%)
Dec 10, 2004	8.501	8.518	8.395	8.492	626,461	-0.01(-0.10%)
Dec 09, 2004	8.426	8.560	8.422	8.501	658,539	+0.04(+0.50%)
Dec 08, 2004	8.511	8.511	8.344	8.458	839,685	-0.07(-0.87%)
Dec 07, 2004	8.585	8.596	8.532	8.532	968,940	-0.07(-0.84%)
Dec 06, 2004	8.471	8.634	8.431	8.604	807,607	+0.13(+1.55%)
Dec 03, 2004	8.448	8.520	8.418	8.473	1,164,238	+0.00(+0.05%)
Dec 02, 2004	8.532	8.573	8.420	8.469	1,051,493	-0.04(-0.50%)

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.