Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.698	6.731	6.649	6.661	6,433,404	-0.04(-0.63%)
Nov 29, 2005	6.731	6.741	6.683	6.703	4,667,752	+0.00(+0.00%)
Nov 28, 2005	6.737	6.769	6.658	6.703	5,213,818	+0.01(+0.10%)
Nov 25, 2005	6.766	6.766	6.661	6.696	2,044,728	-0.08(-1.11%)
Nov 23, 2005	6.714	6.782	6.706	6.771	5,512,672	+0.06(+0.85%)
Nov 22, 2005	6.684	6.735	6.635	6.714	5,965,347	+0.03(+0.47%)
Nov 21, 2005	6.639	6.717	6.599	6.683	8,264,979	+0.04(+0.64%)
Nov 18, 2005	6.542	6.666	6.498	6.640	11,964,022	+0.15(+2.38%)
Nov 17, 2005	6.419	6.513	6.419	6.486	12,068,401	+0.11(+1.73%)
Nov 16, 2005	6.492	6.505	6.363	6.376	10,625,408	-0.12(-1.81%)
Nov 15, 2005	6.427	6.567	6.396	6.493	13,342,922	-0.15(-2.26%)
Nov 14, 2005	6.621	6.705	6.608	6.643	6,868,133	+0.02(+0.33%)
Nov 11, 2005	6.714	6.714	6.503	6.621	13,958,575	-0.13(-1.96%)
Nov 10, 2005	6.765	6.799	6.657	6.754	10,085,568	-0.01(-0.14%)
Nov 09, 2005	6.912	6.939	6.744	6.763	12,237,238	-0.18(-2.56%)
Nov 08, 2005	6.945	6.963	6.900	6.941	8,705,935	-0.01(-0.08%)
Nov 07, 2005	7.124	7.120	6.918	6.946	8,842,543	-0.18(-2.47%)
Nov 04, 2005	7.016	7.132	6.888	7.122	6,179,598	+0.12(+1.78%)
Nov 03, 2005	6.963	7.079	6.959	6.998	6,282,512	+0.08(+1.12%)
Nov 02, 2005	6.877	6.938	6.826	6.920	5,878,914	+0.04(+0.64%)
Nov 01, 2005	6.945	6.956	6.867	6.877	4,682,768	-0.07(-0.98%)
Oct 31, 2005	6.841	6.994	6.823	6.945	8,170,489	+0.10(+1.52%)
Oct 28, 2005	6.658	6.842	6.695	6.841	10,339,007	+0.18(+2.75%)
Oct 27, 2005	6.840	6.862	6.636	6.658	9,476,141	-0.20(-2.95%)
Oct 26, 2005	6.894	7.010	6.853	6.860	7,948,546	-0.16(-2.29%)
Oct 25, 2005	6.994	7.099	6.968	7.021	5,084,901	-0.01(-0.08%)
Oct 24, 2005	7.009	7.080	6.967	7.027	5,930,920	+0.04(+0.51%)
Oct 21, 2005	6.969	7.080	6.941	6.991	7,765,792	+0.04(+0.59%)
Oct 20, 2005	6.963	7.120	6.912	6.950	10,349,262	-0.01(-0.18%)
Oct 19, 2005	6.773	6.983	6.762	6.963	8,441,874	+0.19(+2.82%)
Oct 18, 2005	6.771	6.826	6.739	6.771	7,123,403	-0.01(-0.20%)
Oct 17, 2005	6.823	6.827	6.752	6.785	5,110,905	-0.04(-0.60%)
Oct 14, 2005	6.792	6.859	6.744	6.826	6,142,974	+0.07(+1.01%)
Oct 13, 2005	6.832	6.847	6.722	6.758	8,803,355	-0.07(-1.08%)
Oct 12, 2005	6.819	6.892	6.774	6.832	8,499,374	+0.06(+0.89%)
Oct 11, 2005	6.709	6.804	6.709	6.771	7,641,636	+0.03(+0.45%)
Oct 10, 2005	6.837	6.838	6.703	6.741	6,345,506	-0.10(-1.40%)
Oct 07, 2005	6.852	6.987	6.822	6.837	7,700,234	-0.02(-0.22%)
Oct 06, 2005	6.662	6.961	6.638	6.852	11,600,710	+0.19(+2.79%)
Oct 05, 2005	6.771	6.949	6.635	6.666	14,176,489	+0.08(+1.16%)
Oct 04, 2005	6.608	6.619	6.473	6.590	4,731,478	+0.12(+1.81%)
Oct 03, 2005	6.609	6.580	6.423	6.473	8,814,708	-0.14(-2.07%)
Sep 30, 2005	6.543	6.614	6.512	6.609	5,283,038	+0.09(+1.45%)
Sep 29, 2005	6.508	6.537	6.279	6.515	8,942,161	+0.02(+0.32%)
Sep 28, 2005	6.569	6.624	6.494	6.494	5,555,888	-0.07(-1.12%)
Sep 27, 2005	6.632	6.632	6.515	6.568	6,975,442	-0.08(-1.15%)
Sep 26, 2005	6.694	6.799	6.603	6.645	3,949,552	-0.04(-0.55%)
Sep 23, 2005	6.681	6.733	6.652	6.681	3,728,708	+0.03(+0.49%)
Sep 22, 2005	6.560	6.680	6.538	6.649	7,984,804	+0.05(+0.81%)
Sep 21, 2005	6.725	6.726	6.541	6.595	7,331,429	-0.16(-2.40%)
Sep 20, 2005	6.819	6.851	6.758	6.758	4,931,080	-0.05(-0.74%)
Sep 19, 2005	6.847	6.848	6.792	6.808	5,189,646	-0.10(-1.40%)
Sep 16, 2005	6.844	6.922	6.814	6.905	5,373,134	+0.08(+1.18%)
Sep 15, 2005	6.765	6.838	6.765	6.825	2,400,715	+0.07(+1.05%)
Sep 14, 2005	6.840	6.894	6.747	6.754	5,004,694	-0.07(-1.02%)
Sep 13, 2005	6.915	6.916	6.810	6.823	4,805,093	-0.09(-1.36%)
Sep 12, 2005	6.963	6.963	6.886	6.918	2,307,323	-0.05(-0.65%)
Sep 09, 2005	6.907	6.963	6.897	6.963	2,324,170	+0.05(+0.67%)
Sep 08, 2005	6.916	6.916	6.916	6.916	0	+0.00(+0.00%)
Sep 07, 2005	6.758	6.928	6.735	6.916	10,584,755	+0.40(+6.09%)
Sep 06, 2005	6.410	6.567	6.410	6.519	7,591,460	+0.12(+1.90%)
Sep 02, 2005	6.444	6.457	6.389	6.397	6,430,108	-0.01(-0.21%)
Sep 01, 2005	6.470	6.468	6.380	6.411	8,184,406	-0.06(-0.89%)
Aug 31, 2005	6.433	6.470	6.365	6.468	8,822,766	+0.02(+0.30%)
Aug 30, 2005	6.621	6.621	6.396	6.449	10,125,854	-0.21(-3.18%)
Aug 29, 2005	6.621	6.677	6.591	6.661	3,014,902	-0.00(-0.04%)
Aug 26, 2005	6.707	6.721	6.627	6.664	3,944,790	-0.04(-0.65%)
Aug 25, 2005	6.690	6.724	6.684	6.707	4,828,166	+0.02(+0.27%)
Aug 24, 2005	6.840	6.860	6.669	6.690	5,771,971	-0.19(-2.72%)
Aug 23, 2005	6.847	6.885	6.793	6.877	5,252,274	-0.00(-0.02%)
Aug 22, 2005	6.938	6.971	6.848	6.878	4,828,532	-0.07(-1.00%)
Aug 19, 2005	7.006	7.024	6.946	6.948	2,393,024	-0.05(-0.72%)
Aug 18, 2005	7.050	7.050	6.978	6.998	2,273,263	-0.05(-0.70%)
Aug 17, 2005	7.096	7.096	7.032	7.047	4,260,857	+0.00(+0.00%)
Aug 16, 2005	7.096	7.096	7.032	7.047	4,260,857	-0.06(-0.85%)
Aug 15, 2005	7.002	7.113	6.971	7.107	2,488,613	+0.10(+1.48%)
Aug 12, 2005	7.098	7.099	6.982	7.004	3,069,839	-0.09(-1.33%)
Aug 11, 2005	6.963	7.117	6.950	7.098	3,857,259	+0.17(+2.52%)
Aug 10, 2005	6.903	7.004	6.903	6.923	2,260,444	+0.02(+0.30%)
Aug 09, 2005	6.866	6.909	6.847	6.903	2,165,954	+0.04(+0.62%)
Aug 08, 2005	6.881	6.931	6.845	6.860	3,076,431	+0.01(+0.20%)
Aug 05, 2005	6.993	6.993	6.810	6.847	4,244,010	-0.15(-2.09%)
Aug 04, 2005	7.004	7.006	6.961	6.993	2,001,511	-0.02(-0.21%)
Aug 03, 2005	7.073	7.076	6.967	7.008	4,199,329	-0.10(-1.40%)
Aug 02, 2005	7.077	7.125	7.069	7.107	2,283,517	+0.03(+0.42%)
Aug 01, 2005	7.120	7.139	7.065	7.077	3,138,326	-0.07(-0.97%)
Jul 29, 2005	7.099	7.167	7.084	7.147	3,871,908	+0.06(+0.87%)
Jul 28, 2005	7.050	7.116	7.045	7.085	3,141,622	+0.04(+0.52%)
Jul 27, 2005	7.182	7.184	7.036	7.049	4,375,857	-0.13(-1.84%)
Jul 26, 2005	7.226	7.229	7.174	7.181	3,108,294	-0.03(-0.38%)
Jul 25, 2005	7.204	7.236	7.174	7.208	2,272,164	+0.00(+0.06%)
Jul 22, 2005	7.233	7.233	7.133	7.204	2,858,517	-0.01(-0.15%)
Jul 21, 2005	7.298	7.298	7.188	7.215	4,120,220	-0.06(-0.83%)
Jul 20, 2005	7.129	7.297	7.126	7.275	6,336,716	+0.11(+1.54%)
Jul 19, 2005	7.085	7.174	7.031	7.165	5,114,567	+0.10(+1.37%)
Jul 18, 2005	7.024	7.098	7.020	7.068	4,534,074	+0.05(+0.68%)
Jul 15, 2005	6.806	7.028	6.792	7.020	7,384,168	+0.21(+3.15%)
Jul 14, 2005	6.942	6.957	6.635	6.806	22,465,640	-0.25(-3.60%)
Jul 13, 2005	7.136	7.136	7.045	7.060	4,337,402	-0.09(-1.28%)
Jul 12, 2005	7.107	7.167	7.107	7.151	2,775,746	+0.05(+0.73%)
Jul 11, 2005	7.133	7.136	7.062	7.099	2,915,285	+0.02(+0.25%)
Jul 08, 2005	7.006	7.099	6.967	7.081	3,970,794	+0.06(+0.88%)
Jul 07, 2005	6.901	7.020	6.840	7.020	3,150,046	+0.04(+0.57%)
Jul 06, 2005	7.002	7.027	6.928	6.980	3,256,988	-0.02(-0.29%)
Jul 05, 2005	7.006	7.049	6.978	7.001	3,921,717	-0.03(-0.39%)
Jul 01, 2005	7.110	7.120	7.014	7.028	3,778,150	-0.08(-1.15%)
Jun 30, 2005	7.083	7.176	7.079	7.110	3,742,259	+0.02(+0.31%)
Jun 29, 2005	7.117	7.117	7.047	7.088	1,924,967	-0.02(-0.23%)
Jun 28, 2005	7.004	7.111	7.004	7.105	3,818,803	+0.11(+1.52%)
Jun 27, 2005	7.031	7.072	6.986	6.998	3,600,889	-0.02(-0.33%)
Jun 24, 2005	7.140	7.234	7.021	7.021	5,301,717	-0.13(-1.83%)
Jun 23, 2005	7.229	7.256	7.152	7.152	3,656,192	-0.09(-1.23%)
Jun 22, 2005	7.263	7.267	7.180	7.241	6,165,681	-0.03(-0.39%)
Jun 21, 2005	7.229	7.307	7.195	7.270	6,001,605	+0.02(+0.26%)
Jun 20, 2005	7.232	7.252	7.178	7.251	16,826,980	-0.03(-0.39%)
Jun 17, 2005	7.277	7.344	7.263	7.279	5,602,035	+0.05(+0.72%)
Jun 16, 2005	7.156	7.242	7.147	7.227	3,429,488	+0.07(+0.99%)
Jun 15, 2005	7.214	7.229	7.106	7.156	3,451,829	-0.03(-0.47%)
Jun 14, 2005	7.177	7.202	7.121	7.191	3,075,699	+0.01(+0.19%)
Jun 13, 2005	7.215	7.232	7.148	7.177	3,160,667	-0.07(-0.98%)
Jun 10, 2005	7.163	7.267	7.132	7.248	4,031,590	+0.08(+1.18%)
Jun 09, 2005	7.076	7.169	7.017	7.163	2,521,941	+0.09(+1.25%)
Jun 08, 2005	7.133	7.154	7.065	7.075	3,061,415	-0.05(-0.65%)
Jun 07, 2005	7.117	7.180	7.099	7.121	4,521,988	+0.02(+0.31%)
Jun 06, 2005	7.120	7.131	7.073	7.099	2,947,148	-0.01(-0.08%)
Jun 03, 2005	7.150	7.236	7.079	7.105	4,318,723	-0.08(-1.06%)
Jun 02, 2005	7.066	7.184	7.042	7.181	6,364,184	+0.15(+2.16%)
Jun 01, 2005	6.976	7.083	6.976	7.030	5,654,774	+0.03(+0.39%)
May 31, 2005	7.038	7.065	7.001	7.002	5,603,500	-0.09(-1.33%)
May 27, 2005	7.065	7.099	7.036	7.096	4,161,239	+0.03(+0.42%)
May 26, 2005	6.913	7.098	6.908	7.066	7,218,260	+0.19(+2.72%)
May 25, 2005	6.853	6.893	6.796	6.879	3,167,259	+0.00(+0.04%)
May 24, 2005	6.935	6.935	6.853	6.877	3,732,004	-0.06(-0.89%)
May 23, 2005	6.903	6.975	6.867	6.938	3,283,358	+0.03(+0.45%)
May 20, 2005	6.898	6.915	6.863	6.907	4,991,143	+0.02(+0.36%)
May 19, 2005	6.939	6.976	6.823	6.882	10,368,672	-0.14(-2.04%)
May 18, 2005	6.687	7.043	6.664	7.025	12,831,649	+0.45(+6.90%)
May 17, 2005	6.526	6.586	6.494	6.572	5,309,408	+0.03(+0.40%)
May 16, 2005	6.538	6.627	6.530	6.546	3,508,596	+0.02(+0.23%)
May 13, 2005	6.619	6.636	6.490	6.531	3,717,354	-0.08(-1.14%)
May 12, 2005	6.606	6.650	6.560	6.606	3,055,921	-0.01(-0.08%)
May 11, 2005	6.598	6.627	6.535	6.612	3,211,574	+0.02(+0.25%)
May 10, 2005	6.608	6.635	6.565	6.595	2,406,208	-0.03(-0.49%)
May 09, 2005	6.587	6.675	6.546	6.628	4,438,485	+0.05(+0.73%)
May 06, 2005	6.583	6.662	6.556	6.580	3,104,632	+0.01(+0.19%)
May 05, 2005	6.653	6.660	6.561	6.568	4,379,153	-0.08(-1.27%)
May 04, 2005	6.567	6.657	6.565	6.653	5,239,455	+0.10(+1.52%)
May 03, 2005	6.451	6.584	6.451	6.553	6,038,595	+0.11(+1.76%)
May 02, 2005	6.411	6.493	6.389	6.440	5,221,876	+0.03(+0.45%)
Apr 29, 2005	6.351	6.422	6.299	6.411	6,264,933	-0.02(-0.28%)
Apr 28, 2005	6.451	6.519	6.408	6.429	7,213,499	-0.11(-1.65%)
Apr 27, 2005	6.539	6.567	6.471	6.537	4,690,459	-0.02(-0.37%)
Apr 26, 2005	6.586	6.690	6.561	6.561	6,958,228	-0.02(-0.33%)
Apr 25, 2005	6.541	6.591	6.522	6.583	7,183,467	+0.05(+0.75%)
Apr 22, 2005	6.436	6.552	6.419	6.534	9,731,412	+0.09(+1.44%)
Apr 21, 2005	6.621	6.698	6.370	6.441	19,218,906	-0.29(-4.30%)
Apr 20, 2005	6.855	6.863	6.725	6.731	6,612,130	-0.12(-1.81%)
Apr 19, 2005	6.830	6.882	6.825	6.855	4,240,348	+0.06(+0.82%)
Apr 18, 2005	6.849	6.851	6.739	6.799	5,021,541	-0.06(-0.82%)
Apr 15, 2005	6.882	6.934	6.827	6.855	6,758,993	-0.06(-0.89%)
Apr 14, 2005	6.901	6.946	6.867	6.916	7,491,110	-0.01(-0.18%)
Apr 13, 2005	6.997	7.023	6.907	6.928	4,787,147	-0.07(-0.98%)
Apr 12, 2005	6.834	7.034	6.823	6.997	4,529,312	+0.13(+1.83%)
Apr 11, 2005	6.912	6.912	6.806	6.871	5,096,621	-0.04(-0.59%)
Apr 08, 2005	6.972	7.006	6.908	6.912	4,208,118	-0.12(-1.71%)
Apr 07, 2005	7.054	7.073	7.001	7.032	4,444,344	-0.02(-0.21%)
Apr 06, 2005	7.031	7.084	7.017	7.047	4,106,303	+0.02(+0.23%)
Apr 05, 2005	6.997	7.084	6.997	7.031	4,187,609	+0.01(+0.08%)
Apr 04, 2005	6.957	7.032	6.920	7.025	3,985,077	+0.04(+0.51%)
Apr 01, 2005	7.045	7.137	6.954	6.990	7,678,260	-0.08(-1.18%)
Mar 31, 2005	7.065	7.105	7.005	7.073	7,357,798	-0.16(-2.25%)
Mar 30, 2005	7.139	7.236	7.122	7.236	4,319,456	+0.05(+0.65%)
Mar 29, 2005	7.236	7.266	7.166	7.189	7,275,027	-0.07(-1.00%)
Mar 28, 2005	7.156	7.312	7.156	7.262	8,934,836	+0.12(+1.66%)
Mar 24, 2005	6.997	7.158	6.949	7.143	9,080,966	+0.23(+3.40%)
Mar 23, 2005	6.983	6.987	6.886	6.908	5,057,067	-0.05(-0.75%)
Mar 22, 2005	6.963	7.040	6.930	6.960	5,798,707	+0.00(+0.06%)
Mar 21, 2005	6.862	6.960	6.819	6.956	3,733,835	+0.07(+0.99%)
Mar 18, 2005	6.881	6.912	6.832	6.888	6,199,741	-0.01(-0.20%)
Mar 17, 2005	6.999	6.999	6.873	6.901	5,150,825	-0.10(-1.40%)
Mar 16, 2005	7.017	7.043	6.961	6.999	5,472,751	-0.05(-0.74%)
Mar 15, 2005	7.040	7.079	7.008	7.051	6,461,604	+0.02(+0.29%)
Mar 14, 2005	6.939	7.042	6.905	7.031	6,078,515	+0.10(+1.38%)
Mar 11, 2005	6.830	6.942	6.819	6.935	4,368,166	+0.10(+1.44%)
Mar 10, 2005	6.875	6.908	6.806	6.837	4,682,402	-0.02(-0.30%)
Mar 09, 2005	6.942	6.944	6.832	6.857	4,945,729	-0.11(-1.63%)
Mar 08, 2005	6.990	7.002	6.901	6.971	4,620,140	-0.03(-0.45%)
Mar 07, 2005	6.840	7.062	6.840	7.002	6,208,898	+0.17(+2.44%)
Mar 04, 2005	6.847	6.863	6.765	6.836	5,905,649	+0.02(+0.34%)
Mar 03, 2005	6.840	6.920	6.765	6.812	6,124,662	-0.02(-0.34%)
Mar 02, 2005	6.733	6.901	6.733	6.836	6,642,894	+0.11(+1.64%)
Mar 01, 2005	6.658	6.746	6.647	6.725	5,106,143	+0.07(+0.98%)
Feb 28, 2005	6.675	6.710	6.619	6.660	3,569,393	-0.02(-0.23%)
Feb 25, 2005	6.587	6.698	6.583	6.675	5,119,694	+0.10(+1.49%)
Feb 24, 2005	6.382	6.582	6.382	6.576	6,269,327	+0.11(+1.75%)
Feb 23, 2005	6.456	6.488	6.440	6.463	3,331,702	+0.01(+0.13%)
Feb 22, 2005	6.498	6.531	6.423	6.455	3,836,749	-0.12(-1.89%)
Feb 18, 2005	6.553	6.617	6.553	6.579	4,543,230	+0.02(+0.23%)
Feb 17, 2005	6.556	6.571	6.512	6.564	8,149,979	+0.01(+0.15%)
Feb 16, 2005	6.563	6.601	6.527	6.554	7,934,629	-0.01(-0.12%)
Feb 15, 2005	6.498	6.565	6.464	6.563	4,382,450	+0.04(+0.63%)
Feb 14, 2005	6.423	6.563	6.410	6.522	4,457,163	+0.11(+1.68%)
Feb 11, 2005	6.300	6.463	6.294	6.414	4,917,529	+0.09(+1.36%)
Feb 10, 2005	6.242	6.346	6.199	6.328	4,743,930	+0.13(+2.07%)
Feb 09, 2005	6.273	6.298	6.194	6.199	3,753,246	-0.12(-1.84%)
Feb 08, 2005	6.324	6.351	6.311	6.316	3,645,205	-0.01(-0.11%)
Feb 07, 2005	6.322	6.351	6.291	6.322	2,811,272	-0.01(-0.19%)
Feb 04, 2005	6.273	6.344	6.228	6.335	5,160,347	+0.03(+0.48%)
Feb 03, 2005	6.239	6.333	6.220	6.305	3,508,596	+0.08(+1.23%)
Feb 02, 2005	6.266	6.295	6.197	6.228	5,255,936	-0.03(-0.48%)
Feb 01, 2005	6.300	6.322	6.206	6.258	5,158,150	-0.07(-1.10%)
Jan 31, 2005	6.191	6.348	6.191	6.328	4,003,389	+0.17(+2.73%)
Jan 28, 2005	6.150	6.191	6.112	6.160	4,624,169	-0.02(-0.40%)
Jan 27, 2005	6.205	6.251	6.175	6.184	4,650,172	-0.06(-0.94%)
Jan 26, 2005	6.214	6.275	6.213	6.243	5,398,404	+0.02(+0.33%)
Jan 25, 2005	6.212	6.249	6.179	6.223	4,021,701	+0.01(+0.22%)
Jan 24, 2005	6.205	6.253	6.195	6.209	2,989,265	-0.01(-0.09%)
Jan 21, 2005	6.232	6.283	6.214	6.214	3,157,004	-0.02(-0.28%)
Jan 20, 2005	6.216	6.287	6.214	6.232	3,636,415	-0.03(-0.50%)
Jan 19, 2005	6.205	6.318	6.202	6.264	3,322,912	+0.05(+0.81%)
Jan 18, 2005	6.116	6.264	6.108	6.213	5,823,977	+0.05(+0.73%)
Jan 14, 2005	6.214	6.221	6.149	6.168	5,518,165	-0.03(-0.44%)
Jan 13, 2005	6.285	6.288	6.186	6.195	3,435,714	-0.09(-1.43%)
Jan 12, 2005	6.325	6.347	6.251	6.285	3,890,220	-0.06(-1.01%)
Jan 11, 2005	6.283	6.376	6.275	6.350	2,954,472	+0.02(+0.32%)
Jan 10, 2005	6.300	6.377	6.247	6.329	2,775,380	+0.00(+0.02%)
Jan 07, 2005	6.358	6.377	6.287	6.328	2,663,676	-0.04(-0.56%)
Jan 06, 2005	6.254	6.378	6.253	6.363	2,372,880	+0.07(+1.13%)
Jan 05, 2005	6.318	6.361	6.269	6.292	2,799,918	-0.02(-0.24%)
Jan 04, 2005	6.389	6.429	6.307	6.307	4,250,602	-0.08(-1.32%)
Jan 03, 2005	6.441	6.467	6.374	6.392	4,287,959	-0.05(-0.76%)
Dec 31, 2004	6.430	6.481	6.425	6.441	2,004,441	+0.00(+0.02%)
Dec 30, 2004	6.430	6.460	6.419	6.440	2,512,785	+0.00(+0.04%)
Dec 29, 2004	6.403	6.453	6.403	6.437	2,477,626	+0.02(+0.32%)
Dec 28, 2004	6.318	6.440	6.318	6.417	3,024,058	+0.09(+1.49%)
Dec 27, 2004	6.335	6.382	6.292	6.322	1,476,320	+0.01(+0.09%)
Dec 23, 2004	6.299	6.331	6.272	6.317	2,122,737	+0.02(+0.30%)
Dec 22, 2004	6.328	6.361	6.277	6.298	5,273,882	-0.05(-0.80%)
Dec 21, 2004	6.339	6.376	6.287	6.348	5,467,624	+0.02(+0.32%)
Dec 20, 2004	6.340	6.363	6.300	6.328	4,232,290	+0.00(+0.04%)
Dec 17, 2004	6.287	6.367	6.280	6.325	5,884,773	+0.00(+0.04%)
Dec 16, 2004	6.294	6.366	6.284	6.322	3,370,157	+0.01(+0.15%)
Dec 15, 2004	6.296	6.382	6.296	6.313	4,209,217	+0.01(+0.20%)
Dec 14, 2004	6.294	6.333	6.272	6.300	4,179,185	-0.00(-0.07%)
Dec 13, 2004	6.264	6.329	6.253	6.305	4,000,459	+0.04(+0.70%)
Dec 10, 2004	6.380	6.380	6.218	6.261	3,651,797	-0.01(-0.09%)
Dec 09, 2004	6.225	6.277	6.193	6.266	5,932,385	+0.02(+0.24%)
Dec 08, 2004	6.299	6.300	6.180	6.251	11,597,414	-0.05(-0.76%)
Dec 07, 2004	6.333	6.406	6.298	6.299	7,861,014	-0.03(-0.52%)
Dec 06, 2004	6.359	6.371	6.283	6.332	4,361,207	-0.03(-0.43%)
Dec 03, 2004	6.321	6.374	6.311	6.359	7,448,626	+0.02(+0.28%)
Dec 02, 2004	6.300	6.354	6.240	6.341	6,721,270	-0.07(-1.06%)

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.