Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.60	16.91	16.46	16.69	12,568,227	+0.22(+1.36%)
Nov 29, 2005	16.41	16.65	16.31	16.47	13,735,711	+0.11(+0.68%)
Nov 28, 2005	16.79	16.84	16.36	16.36	13,906,877	-0.56(-3.32%)
Nov 25, 2005	16.94	17.01	16.81	16.92	3,275,663	-0.04(-0.23%)
Nov 23, 2005	16.83	17.19	16.57	16.96	14,391,991	-0.07(-0.39%)
Nov 22, 2005	16.74	17.09	16.63	17.03	16,353,662	+0.25(+1.47%)
Nov 21, 2005	16.60	16.78	16.53	16.78	15,451,098	+0.20(+1.23%)
Nov 18, 2005	16.63	16.63	16.40	16.58	13,957,625	-0.01(-0.08%)
Nov 17, 2005	16.64	16.67	16.35	16.59	15,890,052	+0.05(+0.28%)
Nov 16, 2005	16.29	16.61	16.27	16.54	18,810,194	+0.32(+2.00%)
Nov 15, 2005	16.34	16.75	16.17	16.22	21,888,316	-0.14(-0.83%)
Nov 14, 2005	16.10	16.41	16.09	16.35	16,231,237	+0.30(+1.89%)
Nov 11, 2005	15.83	16.15	15.72	16.05	13,451,868	+0.18(+1.14%)
Nov 10, 2005	16.12	16.18	15.79	15.87	29,115,418	-0.35(-2.16%)
Nov 09, 2005	16.24	16.56	16.08	16.22	20,676,678	-0.02(-0.10%)
Nov 08, 2005	16.06	16.43	15.99	16.24	13,611,279	+0.05(+0.28%)
Nov 07, 2005	16.08	16.30	15.98	16.19	18,319,346	+0.11(+0.69%)
Nov 04, 2005	16.51	16.51	16.01	16.08	21,894,050	-0.43(-2.59%)
Nov 03, 2005	16.36	16.71	16.36	16.51	22,369,988	+0.16(+0.97%)
Nov 02, 2005	15.81	16.41	15.77	16.35	20,982,024	+0.50(+3.12%)
Nov 01, 2005	15.83	15.91	15.66	15.85	20,903,180	+0.02(+0.14%)
Oct 31, 2005	15.54	15.93	15.47	15.83	23,044,044	+0.24(+1.56%)
Oct 28, 2005	15.07	15.67	14.93	15.59	22,529,972	+0.56(+3.70%)
Oct 27, 2005	15.23	15.34	14.96	15.03	20,377,352	-0.17(-1.10%)
Oct 26, 2005	14.96	15.53	14.87	15.20	30,590,256	+0.26(+1.73%)
Oct 25, 2005	14.34	14.98	14.25	14.94	22,350,206	+0.62(+4.30%)
Oct 24, 2005	13.95	14.38	13.91	14.32	13,788,753	+0.37(+2.66%)
Oct 21, 2005	13.86	14.09	13.71	13.95	32,295,034	-0.10(-0.71%)
Oct 20, 2005	14.27	14.35	13.87	14.05	21,430,440	-0.25(-1.76%)
Oct 19, 2005	13.92	14.32	13.59	14.30	22,464,316	+0.42(+3.05%)
Oct 18, 2005	14.30	14.48	13.86	13.88	22,774,824	-0.47(-3.28%)
Oct 17, 2005	14.55	14.63	14.34	14.35	15,353,330	-0.09(-0.63%)
Oct 14, 2005	13.83	14.45	13.78	14.44	20,013,230	+0.61(+4.44%)
Oct 13, 2005	13.95	13.98	13.48	13.83	18,231,900	-0.22(-1.54%)
Oct 12, 2005	14.06	14.24	13.93	14.04	13,956,478	-0.06(-0.45%)
Oct 11, 2005	14.08	14.33	14.07	14.11	11,342,255	+0.16(+1.11%)
Oct 10, 2005	13.97	14.04	13.79	13.95	14,355,579	+0.02(+0.16%)
Oct 07, 2005	13.78	13.97	13.82	13.93	21,626,836	+0.23(+1.68%)
Oct 06, 2005	13.69	13.93	13.48	13.70	31,455,834	+0.01(+0.09%)
Oct 05, 2005	14.11	14.15	13.64	13.69	19,819,414	-0.43(-3.02%)
Oct 04, 2005	14.55	14.57	14.11	14.11	15,403,218	-0.44(-3.01%)
Oct 03, 2005	14.72	14.88	14.52	14.55	10,056,073	-0.17(-1.13%)
Sep 30, 2005	14.84	14.91	14.66	14.72	8,498,663	-0.15(-1.01%)
Sep 29, 2005	14.80	14.88	14.64	14.87	9,419,290	+0.08(+0.52%)
Sep 28, 2005	14.74	14.81	14.60	14.79	10,980,140	+0.09(+0.61%)
Sep 27, 2005	14.60	14.70	14.45	14.70	10,350,524	+0.06(+0.43%)
Sep 26, 2005	14.40	14.68	14.38	14.64	13,376,750	+0.17(+1.18%)
Sep 23, 2005	14.47	14.74	14.40	14.47	12,792,148	-0.26(-1.75%)
Sep 22, 2005	14.85	14.95	14.58	14.72	17,934,008	-0.01(-0.06%)
Sep 21, 2005	14.91	14.91	14.62	14.73	12,672,877	-0.02(-0.11%)
Sep 20, 2005	14.89	14.95	14.63	14.75	10,818,722	-0.14(-0.94%)
Sep 19, 2005	14.65	15.02	14.63	14.89	13,763,809	+0.39(+2.66%)
Sep 16, 2005	14.51	14.55	14.34	14.50	14,376,222	+0.03(+0.23%)
Sep 15, 2005	14.48	14.59	14.20	14.47	10,135,205	+0.02(+0.14%)
Sep 14, 2005	14.42	14.57	14.32	14.45	9,667,867	+0.11(+0.77%)
Sep 13, 2005	14.52	14.61	14.34	14.34	10,993,615	-0.17(-1.18%)
Sep 12, 2005	14.81	14.82	14.47	14.51	15,697,956	-0.35(-2.35%)
Sep 09, 2005	14.63	14.90	14.58	14.86	11,277,458	+0.33(+2.28%)
Sep 08, 2005	14.70	14.79	14.50	14.53	10,239,567	-0.17(-1.14%)
Sep 07, 2005	14.84	14.87	14.60	14.69	9,474,051	-0.15(-1.00%)
Sep 06, 2005	14.78	14.93	14.53	14.84	12,485,081	+0.22(+1.53%)
Sep 02, 2005	15.11	15.11	14.62	14.62	11,757,124	-0.53(-3.49%)
Sep 01, 2005	15.04	15.29	14.83	15.15	13,770,116	+0.11(+0.73%)
Aug 31, 2005	14.69	15.22	14.65	15.04	19,297,888	+0.42(+2.85%)
Aug 30, 2005	14.63	14.93	14.61	14.62	19,557,648	+0.14(+0.96%)
Aug 29, 2005	14.55	14.66	14.40	14.48	16,634,064	+0.17(+1.17%)
Aug 26, 2005	14.35	14.44	14.25	14.31	11,113,173	-0.04(-0.27%)
Aug 25, 2005	14.38	14.39	14.20	14.35	9,641,203	-0.07(-0.46%)
Aug 24, 2005	14.37	14.60	14.29	14.42	10,791,198	+0.09(+0.64%)
Aug 23, 2005	14.37	14.42	14.10	14.33	10,116,282	+0.05(+0.33%)
Aug 22, 2005	14.46	14.54	14.14	14.28	8,908,659	-0.11(-0.78%)
Aug 19, 2005	14.41	14.46	14.27	14.39	8,889,162	+0.16(+1.12%)
Aug 18, 2005	14.17	14.38	14.11	14.23	13,500,322	-0.02(-0.16%)
Aug 17, 2005	14.59	14.68	14.21	14.25	14,402,599	-0.32(-2.17%)
Aug 16, 2005	14.85	14.93	14.56	14.57	9,808,929	-0.28(-1.90%)
Aug 15, 2005	15.00	15.03	14.78	14.85	8,308,287	-0.15(-0.99%)
Aug 12, 2005	15.23	15.27	14.89	15.00	8,805,156	-0.21(-1.39%)
Aug 11, 2005	15.22	15.31	15.07	15.21	10,211,470	+0.04(+0.24%)
Aug 10, 2005	15.01	15.31	14.90	15.18	11,867,221	+0.21(+1.40%)
Aug 09, 2005	15.04	15.07	14.91	14.97	6,527,817	-0.07(-0.48%)
Aug 08, 2005	15.06	15.15	14.94	15.04	12,504,004	+0.08(+0.52%)
Aug 05, 2005	15.10	15.17	14.84	14.96	10,838,218	-0.10(-0.67%)
Aug 04, 2005	15.02	15.21	15.02	15.06	12,175,721	-0.07(-0.45%)
Aug 03, 2005	15.21	15.21	15.03	15.13	12,050,716	+0.01(+0.03%)
Aug 02, 2005	14.89	15.12	14.83	15.12	13,208,738	+0.35(+2.36%)
Aug 01, 2005	14.68	14.91	14.68	14.77	10,054,639	+0.17(+1.17%)
Jul 29, 2005	14.83	14.84	14.58	14.60	9,300,018	-0.17(-1.13%)
Jul 28, 2005	14.88	14.91	14.63	14.77	12,627,290	-0.05(-0.32%)
Jul 27, 2005	14.85	14.90	14.65	14.82	11,125,215	-0.03(-0.19%)
Jul 26, 2005	14.63	14.95	14.63	14.85	14,596,129	+0.04(+0.29%)
Jul 25, 2005	14.35	14.93	14.32	14.80	23,036,016	+0.45(+3.16%)
Jul 22, 2005	13.94	14.37	13.90	14.35	25,634,758	+0.75(+5.54%)
Jul 21, 2005	13.68	13.77	13.47	13.60	14,298,523	-0.09(-0.62%)
Jul 20, 2005	13.60	13.76	13.50	13.68	11,485,323	+0.05(+0.35%)
Jul 19, 2005	13.22	13.65	13.22	13.63	13,020,369	+0.41(+3.11%)
Jul 18, 2005	13.21	13.31	13.05	13.22	9,785,992	+0.00(+0.01%)
Jul 15, 2005	13.38	13.40	13.17	13.22	10,122,303	-0.09(-0.64%)
Jul 14, 2005	13.71	13.78	13.14	13.31	22,680,496	-0.40(-2.91%)
Jul 13, 2005	13.76	13.86	13.60	13.71	8,940,484	-0.06(-0.41%)
Jul 12, 2005	13.72	13.82	13.62	13.76	9,774,523	+0.06(+0.43%)
Jul 11, 2005	13.51	13.72	13.34	13.70	9,038,825	+0.19(+1.42%)
Jul 08, 2005	13.60	13.79	13.45	13.51	9,954,864	-0.12(-0.88%)
Jul 07, 2005	13.52	13.63	13.37	13.63	11,922,269	+0.08(+0.58%)
Jul 06, 2005	13.78	13.86	13.50	13.55	9,784,272	-0.19(-1.41%)
Jul 05, 2005	13.40	13.76	13.40	13.75	10,584,480	+0.39(+2.88%)
Jul 01, 2005	13.26	13.38	13.21	13.36	7,930,117	+0.12(+0.88%)
Jun 30, 2005	13.25	13.51	13.22	13.24	10,507,928	-0.14(-1.03%)
Jun 29, 2005	13.32	13.49	13.22	13.38	12,425,732	+0.03(+0.24%)
Jun 28, 2005	13.46	13.57	13.35	13.35	17,036,606	-0.28(-2.09%)
Jun 27, 2005	13.44	13.68	13.44	13.63	14,588,101	+0.30(+2.25%)
Jun 24, 2005	13.43	13.46	13.27	13.33	11,064,719	+0.03(+0.22%)
Jun 23, 2005	13.34	13.60	13.25	13.30	11,725,013	-0.03(-0.22%)
Jun 22, 2005	13.18	13.34	13.13	13.33	11,446,904	+0.19(+1.45%)
Jun 21, 2005	13.33	13.33	13.12	13.14	11,006,804	-0.19(-1.40%)
Jun 20, 2005	13.33	13.41	13.25	13.33	11,698,922	-0.00(-0.01%)
Jun 17, 2005	13.36	13.37	13.06	13.33	16,925,648	+0.14(+1.03%)
Jun 16, 2005	13.08	13.20	13.05	13.20	11,010,244	+0.17(+1.31%)
Jun 15, 2005	12.90	13.03	12.81	13.03	9,674,462	+0.16(+1.27%)
Jun 14, 2005	12.86	12.95	12.79	12.86	8,501,530	+0.02(+0.14%)
Jun 13, 2005	12.77	12.86	12.66	12.84	7,471,094	+0.07(+0.55%)
Jun 10, 2005	12.63	12.85	12.63	12.77	9,481,792	+0.02(+0.12%)
Jun 09, 2005	12.46	12.79	12.40	12.76	11,576,784	+0.37(+3.00%)
Jun 08, 2005	12.20	12.54	12.19	12.39	12,676,317	+0.10(+0.84%)
Jun 07, 2005	12.34	12.44	12.27	12.28	7,656,308	-0.07(-0.59%)
Jun 06, 2005	12.43	12.47	12.21	12.36	7,312,830	-0.05(-0.37%)
Jun 03, 2005	12.38	12.50	12.33	12.40	11,186,284	+0.21(+1.73%)
Jun 02, 2005	12.17	12.29	12.03	12.19	9,670,448	+0.10(+0.82%)
Jun 01, 2005	11.96	12.27	11.96	12.09	13,515,518	+0.17(+1.42%)
May 31, 2005	11.98	12.01	11.77	11.92	7,908,900	-0.06(-0.49%)
May 27, 2005	11.86	12.02	11.83	11.98	7,676,665	+0.15(+1.28%)
May 26, 2005	11.89	11.89	11.73	11.83	9,261,886	+0.01(+0.06%)
May 25, 2005	11.65	11.89	11.51	11.82	11,271,151	+0.16(+1.38%)
May 24, 2005	11.68	11.75	11.61	11.66	8,826,660	+0.01(+0.12%)
May 23, 2005	11.68	11.71	11.53	11.65	10,041,451	+0.14(+1.26%)
May 20, 2005	11.66	11.80	11.50	11.50	11,337,954	-0.18(-1.54%)
May 19, 2005	11.44	11.68	11.38	11.68	10,203,442	+0.28(+2.42%)
May 18, 2005	11.45	11.61	11.33	11.41	16,580,163	-0.02(-0.20%)
May 17, 2005	11.36	11.46	11.34	11.43	17,143,836	+0.07(+0.61%)
May 16, 2005	11.40	11.51	11.27	11.36	25,192,364	-0.06(-0.55%)
May 13, 2005	11.46	11.54	11.32	11.42	19,559,656	-0.00(-0.03%)
May 12, 2005	11.99	11.99	11.34	11.43	22,348,198	-0.59(-4.89%)
May 11, 2005	11.98	12.10	11.85	12.02	10,037,150	-0.00(-0.03%)
May 10, 2005	12.22	12.28	12.02	12.02	10,294,042	-0.27(-2.20%)
May 09, 2005	12.09	12.29	12.04	12.29	8,280,190	+0.24(+1.98%)
May 06, 2005	12.18	12.28	12.05	12.05	7,932,124	-0.03(-0.29%)
May 05, 2005	12.01	12.20	11.97	12.09	12,232,777	+0.14(+1.21%)
May 04, 2005	11.85	11.95	11.65	11.94	19,831,170	+0.16(+1.32%)
May 03, 2005	12.10	12.10	11.76	11.79	11,724,726	-0.37(-3.01%)
May 02, 2005	11.92	12.16	11.89	12.15	10,517,390	+0.22(+1.86%)
Apr 29, 2005	12.03	12.10	11.83	11.93	13,125,592	+0.00(+0.00%)
Apr 28, 2005	11.97	12.00	11.78	11.93	15,048,270	-0.03(-0.29%)
Apr 27, 2005	12.16	12.19	11.92	11.96	17,238,450	-0.25(-2.01%)
Apr 26, 2005	12.50	12.56	12.21	12.21	13,240,563	-0.29(-2.34%)
Apr 25, 2005	12.47	12.55	12.41	12.50	9,448,534	+0.14(+1.10%)
Apr 22, 2005	12.25	12.49	12.14	12.37	13,403,414	+0.12(+0.94%)
Apr 21, 2005	11.86	12.25	11.81	12.25	10,960,357	+0.46(+3.94%)
Apr 20, 2005	12.01	12.08	11.78	11.79	11,923,416	-0.12(-1.01%)
Apr 19, 2005	11.77	12.01	11.77	11.91	10,167,316	+0.18(+1.50%)
Apr 18, 2005	11.67	11.85	11.67	11.73	12,640,192	+0.06(+0.54%)
Apr 15, 2005	12.13	12.16	11.67	11.67	16,703,448	-0.36(-3.02%)
Apr 14, 2005	12.10	12.21	11.96	12.03	13,442,407	+0.00(+0.00%)
Apr 13, 2005	12.16	12.34	11.97	12.03	14,856,175	-0.10(-0.79%)
Apr 12, 2005	12.25	12.29	12.00	12.13	11,154,746	-0.15(-1.21%)
Apr 11, 2005	12.17	12.35	12.07	12.28	9,809,789	+0.08(+0.69%)
Apr 08, 2005	12.39	12.46	12.18	12.19	9,016,748	-0.19(-1.55%)
Apr 07, 2005	12.70	12.73	12.32	12.39	13,911,465	-0.19(-1.53%)
Apr 06, 2005	12.42	12.61	12.33	12.58	12,762,044	+0.23(+1.85%)
Apr 05, 2005	12.42	12.50	12.22	12.35	11,433,429	-0.12(-0.96%)
Apr 04, 2005	12.59	12.72	12.31	12.47	14,092,379	-0.02(-0.17%)
Apr 01, 2005	12.40	12.50	12.28	12.49	10,199,141	+0.20(+1.62%)
Mar 31, 2005	12.24	12.42	12.22	12.29	14,322,894	+0.20(+1.63%)
Mar 30, 2005	11.96	12.11	11.76	12.09	17,430,546	+0.15(+1.24%)
Mar 29, 2005	12.35	12.47	11.95	11.95	14,217,098	-0.40(-3.25%)
Mar 28, 2005	12.21	12.42	12.21	12.35	10,023,675	+0.13(+1.10%)
Mar 24, 2005	12.23	12.36	12.17	12.21	8,395,734	+0.04(+0.33%)
Mar 23, 2005	12.36	12.41	12.11	12.17	18,054,426	-0.30(-2.40%)
Mar 22, 2005	12.51	12.79	12.47	12.47	15,285,667	+0.06(+0.49%)
Mar 21, 2005	12.52	12.62	12.25	12.41	10,175,918	-0.11(-0.86%)
Mar 18, 2005	12.48	12.64	12.44	12.52	16,237,258	+0.04(+0.29%)
Mar 17, 2005	12.70	12.72	12.41	12.48	13,307,653	-0.13(-1.00%)
Mar 16, 2005	12.43	12.71	12.39	12.61	12,232,777	+0.13(+1.05%)
Mar 15, 2005	12.72	12.89	12.48	12.48	10,795,785	-0.25(-1.93%)
Mar 14, 2005	12.69	12.76	12.43	12.72	13,584,328	+0.04(+0.29%)
Mar 11, 2005	12.68	12.87	12.59	12.69	13,411,155	-0.07(-0.53%)
Mar 10, 2005	12.82	12.83	12.55	12.76	20,059,964	-0.10(-0.81%)
Mar 09, 2005	13.29	13.34	12.85	12.86	12,909,126	-0.39(-2.97%)
Mar 08, 2005	13.34	13.50	13.18	13.25	11,992,513	-0.14(-1.03%)
Mar 07, 2005	13.50	13.50	13.20	13.39	12,431,180	-0.21(-1.55%)
Mar 04, 2005	13.49	13.66	13.40	13.60	16,352,228	+0.10(+0.75%)
Mar 03, 2005	13.26	13.53	13.25	13.50	18,180,006	+0.28(+2.12%)
Mar 02, 2005	12.99	13.25	12.91	13.22	19,919,190	+0.23(+1.79%)
Mar 01, 2005	13.11	13.18	12.92	12.99	14,876,531	-0.17(-1.29%)
Feb 28, 2005	12.46	13.27	12.46	13.16	20,765,844	-0.02(-0.17%)
Feb 25, 2005	13.02	13.23	12.96	13.18	10,469,509	+0.12(+0.91%)
Feb 24, 2005	12.99	13.07	12.75	13.06	12,258,007	+0.14(+1.09%)
Feb 23, 2005	12.66	12.92	12.66	12.92	8,477,733	+0.24(+1.93%)
Feb 22, 2005	12.90	12.92	12.67	12.68	11,271,437	-0.15(-1.14%)
Feb 18, 2005	12.63	12.92	12.59	12.82	13,822,871	+0.20(+1.59%)
Feb 17, 2005	12.94	12.98	12.62	12.62	12,175,148	-0.26(-2.04%)
Feb 16, 2005	12.67	12.95	12.64	12.89	11,722,719	+0.22(+1.75%)
Feb 15, 2005	12.67	12.82	12.54	12.66	10,389,230	-0.04(-0.34%)
Feb 14, 2005	12.79	12.84	12.63	12.71	8,510,705	-0.10(-0.78%)
Feb 11, 2005	12.77	12.93	12.74	12.81	13,338,044	+0.07(+0.58%)
Feb 10, 2005	12.35	12.82	12.32	12.73	15,440,203	+0.47(+3.82%)
Feb 09, 2005	12.29	12.49	12.19	12.27	14,361,026	-0.02(-0.20%)
Feb 08, 2005	12.14	12.35	12.06	12.29	9,244,683	+0.13(+1.08%)
Feb 07, 2005	12.31	12.35	12.02	12.16	11,882,990	-0.15(-1.25%)
Feb 04, 2005	12.35	12.47	12.22	12.31	10,336,475	+0.04(+0.31%)
Feb 03, 2005	12.20	12.31	12.05	12.27	13,945,296	+0.05(+0.37%)
Feb 02, 2005	11.92	12.25	11.92	12.23	19,963,344	+0.31(+2.62%)
Feb 01, 2005	11.87	12.00	11.78	11.92	10,805,533	+0.05(+0.43%)
Jan 31, 2005	11.58	11.94	11.53	11.87	15,348,456	+0.17(+1.48%)
Jan 28, 2005	11.73	11.75	11.54	11.69	12,063,904	-0.08(-0.70%)
Jan 27, 2005	11.69	11.83	11.64	11.78	13,079,432	+0.10(+0.88%)
Jan 26, 2005	11.60	11.72	11.54	11.67	16,609,694	+0.08(+0.68%)
Jan 25, 2005	11.58	11.77	11.48	11.59	21,165,232	+0.12(+1.03%)
Jan 24, 2005	11.37	11.59	11.37	11.47	22,841,054	+0.20(+1.78%)
Jan 21, 2005	11.35	11.50	11.27	11.27	18,838,866	+0.02(+0.20%)
Jan 20, 2005	11.18	11.38	11.12	11.25	12,507,158	-0.06(-0.51%)
Jan 19, 2005	11.25	11.39	11.24	11.31	10,174,771	+0.06(+0.54%)
Jan 18, 2005	11.38	11.44	11.21	11.25	11,993,087	+0.02(+0.19%)
Jan 14, 2005	11.20	11.27	11.12	11.23	9,270,200	+0.03(+0.28%)
Jan 13, 2005	11.22	11.34	11.15	11.20	11,829,662	+0.03(+0.27%)
Jan 12, 2005	11.07	11.18	11.02	11.17	24,399,036	+0.10(+0.88%)
Jan 11, 2005	11.08	11.19	11.06	11.07	9,553,757	-0.08(-0.70%)
Jan 10, 2005	11.15	11.27	11.09	11.15	11,737,628	+0.07(+0.61%)
Jan 07, 2005	11.31	11.31	11.01	11.08	12,715,310	-0.29(-2.58%)
Jan 06, 2005	11.14	11.43	11.13	11.37	12,986,824	+0.22(+1.95%)
Jan 05, 2005	11.12	11.25	11.08	11.15	11,815,326	+0.03(+0.31%)
Jan 04, 2005	11.27	11.34	11.11	11.12	12,349,181	-0.09(-0.76%)
Jan 03, 2005	11.65	11.65	11.19	11.20	14,531,332	-0.47(-4.03%)
Dec 31, 2004	11.68	11.73	11.67	11.68	4,690,865	+0.00(+0.00%)
Dec 30, 2004	11.67	11.68	11.61	11.68	6,650,242	-0.01(-0.09%)
Dec 29, 2004	11.67	11.75	11.55	11.69	8,401,468	+0.12(+1.06%)
Dec 28, 2004	11.49	11.58	11.48	11.56	9,404,954	+0.08(+0.68%)
Dec 27, 2004	11.68	11.68	11.47	11.49	10,428,796	-0.20(-1.75%)
Dec 23, 2004	11.58	11.71	11.55	11.69	7,343,794	+0.11(+0.98%)
Dec 22, 2004	11.65	11.72	11.46	11.58	14,255,517	-0.13(-1.13%)
Dec 21, 2004	11.57	11.71	11.52	11.71	8,994,385	+0.16(+1.34%)
Dec 20, 2004	11.40	11.59	11.40	11.55	7,491,737	+0.12(+1.04%)
Dec 17, 2004	11.42	11.52	11.37	11.43	9,698,832	+0.01(+0.11%)
Dec 16, 2004	11.51	11.58	11.35	11.42	9,332,990	-0.11(-0.95%)
Dec 15, 2004	11.36	11.57	11.32	11.53	11,795,830	+0.18(+1.61%)
Dec 14, 2004	11.25	11.45	11.24	11.35	10,209,463	+0.17(+1.56%)
Dec 13, 2004	11.00	11.18	11.00	11.18	9,826,991	+0.19(+1.73%)
Dec 10, 2004	11.26	11.26	10.91	10.98	8,969,728	-0.05(-0.49%)
Dec 09, 2004	10.89	11.04	10.84	11.04	11,145,285	+0.18(+1.62%)
Dec 08, 2004	10.86	10.96	10.70	10.86	13,703,026	+0.01(+0.06%)
Dec 07, 2004	11.05	11.07	10.83	10.86	16,671,624	-0.19(-1.75%)
Dec 06, 2004	11.13	11.19	10.92	11.05	12,122,393	-0.02(-0.17%)
Dec 03, 2004	10.82	11.10	10.80	11.07	17,415,064	+0.25(+2.29%)
Dec 02, 2004	10.95	11.00	10.67	10.82	21,966,588	-0.28(-2.48%)

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.