Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16.60	16.91	16.46	16.70	12,567,655	+0.22(+1.36%)
Nov 29, 2005	16.41	16.65	16.32	16.47	13,735,086	+0.11(+0.68%)
Nov 28, 2005	16.79	16.84	16.36	16.36	13,906,244	-0.56(-3.32%)
Nov 25, 2005	16.94	17.01	16.81	16.92	3,275,514	-0.04(-0.23%)
Nov 23, 2005	16.83	17.19	16.57	16.96	14,391,335	-0.07(-0.39%)
Nov 22, 2005	16.74	17.09	16.63	17.03	16,352,917	+0.25(+1.47%)
Nov 21, 2005	16.60	16.78	16.53	16.78	15,450,395	+0.20(+1.23%)
Nov 18, 2005	16.63	16.63	16.40	16.58	13,956,989	-0.01(-0.08%)
Nov 17, 2005	16.64	16.67	16.35	16.59	15,889,328	+0.05(+0.28%)
Nov 16, 2005	16.29	16.61	16.27	16.54	18,809,338	+0.32(+2.00%)
Nov 15, 2005	16.34	16.75	16.17	16.22	21,887,318	-0.14(-0.83%)
Nov 14, 2005	16.10	16.41	16.10	16.36	16,230,497	+0.30(+1.89%)
Nov 11, 2005	15.83	16.15	15.72	16.05	13,451,256	+0.18(+1.14%)
Nov 10, 2005	16.12	16.18	15.79	15.87	29,114,092	-0.35(-2.16%)
Nov 09, 2005	16.24	16.56	16.08	16.22	20,675,736	-0.02(-0.10%)
Nov 08, 2005	16.06	16.43	15.99	16.24	13,610,659	+0.05(+0.28%)
Nov 07, 2005	16.08	16.30	15.98	16.19	18,318,512	+0.11(+0.69%)
Nov 04, 2005	16.51	16.51	16.01	16.08	21,893,052	-0.43(-2.59%)
Nov 03, 2005	16.36	16.71	16.36	16.51	22,368,970	+0.16(+0.97%)
Nov 02, 2005	15.81	16.41	15.77	16.35	20,981,068	+0.50(+3.12%)
Nov 01, 2005	15.83	15.91	15.66	15.85	20,902,228	+0.02(+0.14%)
Oct 31, 2005	15.54	15.93	15.47	15.83	23,042,994	+0.24(+1.56%)
Oct 28, 2005	15.08	15.68	14.93	15.59	22,528,946	+0.56(+3.70%)
Oct 27, 2005	15.24	15.34	14.96	15.03	20,376,424	-0.17(-1.10%)
Oct 26, 2005	14.96	15.53	14.87	15.20	30,588,862	+0.26(+1.73%)
Oct 25, 2005	14.34	14.98	14.25	14.94	22,349,188	+0.62(+4.30%)
Oct 24, 2005	13.95	14.38	13.92	14.33	13,788,125	+0.37(+2.66%)
Oct 21, 2005	13.86	14.09	13.71	13.95	32,293,564	-0.10(-0.71%)
Oct 20, 2005	14.27	14.35	13.87	14.05	21,429,464	-0.25(-1.76%)
Oct 19, 2005	13.92	14.32	13.59	14.30	22,463,292	+0.42(+3.05%)
Oct 18, 2005	14.30	14.48	13.86	13.88	22,773,786	-0.47(-3.28%)
Oct 17, 2005	14.55	14.63	14.34	14.35	15,352,631	-0.09(-0.63%)
Oct 14, 2005	13.83	14.45	13.78	14.44	20,012,320	+0.61(+4.44%)
Oct 13, 2005	13.95	13.99	13.48	13.83	18,231,070	-0.22(-1.54%)
Oct 12, 2005	14.07	14.24	13.93	14.04	13,955,843	-0.06(-0.45%)
Oct 11, 2005	14.08	14.33	14.07	14.11	11,341,738	+0.16(+1.11%)
Oct 10, 2005	13.97	14.04	13.79	13.95	14,354,925	+0.02(+0.16%)
Oct 07, 2005	13.78	13.97	13.82	13.93	21,625,850	+0.23(+1.68%)
Oct 06, 2005	13.69	13.93	13.48	13.70	31,454,402	+0.01(+0.09%)
Oct 05, 2005	14.11	14.15	13.64	13.69	19,818,512	-0.43(-3.02%)
Oct 04, 2005	14.55	14.57	14.11	14.11	15,402,516	-0.44(-3.01%)
Oct 03, 2005	14.72	14.88	14.52	14.55	10,055,615	-0.17(-1.13%)
Sep 30, 2005	14.84	14.91	14.66	14.72	8,498,276	-0.15(-1.01%)
Sep 29, 2005	14.80	14.88	14.64	14.87	9,418,861	+0.08(+0.52%)
Sep 28, 2005	14.74	14.82	14.60	14.79	10,979,640	+0.09(+0.60%)
Sep 27, 2005	14.60	14.70	14.45	14.70	10,350,053	+0.06(+0.43%)
Sep 26, 2005	14.40	14.68	14.38	14.64	13,376,141	+0.17(+1.18%)
Sep 23, 2005	14.47	14.74	14.41	14.47	12,791,566	-0.26(-1.75%)
Sep 22, 2005	14.85	14.95	14.58	14.72	17,933,192	-0.01(-0.06%)
Sep 21, 2005	14.91	14.91	14.62	14.73	12,672,300	-0.02(-0.11%)
Sep 20, 2005	14.89	14.95	14.63	14.75	10,818,229	-0.14(-0.94%)
Sep 19, 2005	14.65	15.02	14.63	14.89	13,763,182	+0.39(+2.66%)
Sep 16, 2005	14.52	14.55	14.34	14.50	14,375,567	+0.03(+0.23%)
Sep 15, 2005	14.48	14.60	14.20	14.47	10,134,743	+0.02(+0.15%)
Sep 14, 2005	14.42	14.57	14.32	14.45	9,667,427	+0.11(+0.77%)
Sep 13, 2005	14.52	14.61	14.34	14.34	10,993,114	-0.17(-1.18%)
Sep 12, 2005	14.82	14.82	14.47	14.51	15,697,241	-0.35(-2.35%)
Sep 09, 2005	14.63	14.90	14.59	14.86	11,276,945	+0.33(+2.28%)
Sep 08, 2005	14.70	14.79	14.50	14.53	10,239,101	-0.17(-1.14%)
Sep 07, 2005	14.84	14.87	14.60	14.70	9,473,620	-0.15(-1.00%)
Sep 06, 2005	14.78	14.93	14.53	14.84	12,484,513	+0.22(+1.53%)
Sep 02, 2005	15.11	15.11	14.62	14.62	11,756,589	-0.53(-3.49%)
Sep 01, 2005	15.04	15.29	14.83	15.15	13,769,489	+0.11(+0.73%)
Aug 31, 2005	14.69	15.22	14.65	15.04	19,297,010	+0.42(+2.85%)
Aug 30, 2005	14.63	14.93	14.61	14.62	19,556,758	+0.14(+0.96%)
Aug 29, 2005	14.55	14.66	14.40	14.48	16,633,307	+0.17(+1.17%)
Aug 26, 2005	14.35	14.44	14.25	14.31	11,112,667	-0.04(-0.27%)
Aug 25, 2005	14.38	14.39	14.20	14.35	9,640,764	-0.07(-0.46%)
Aug 24, 2005	14.37	14.60	14.29	14.42	10,790,706	+0.09(+0.64%)
Aug 23, 2005	14.37	14.42	14.10	14.33	10,115,821	+0.05(+0.33%)
Aug 22, 2005	14.46	14.54	14.14	14.28	8,908,253	-0.11(-0.78%)
Aug 19, 2005	14.41	14.46	14.27	14.39	8,888,758	+0.16(+1.12%)
Aug 18, 2005	14.17	14.38	14.11	14.23	13,499,707	-0.02(-0.16%)
Aug 17, 2005	14.59	14.68	14.21	14.26	14,401,943	-0.32(-2.17%)
Aug 16, 2005	14.85	14.94	14.56	14.57	9,808,482	-0.28(-1.90%)
Aug 15, 2005	15.00	15.04	14.78	14.85	8,307,909	-0.15(-0.99%)
Aug 12, 2005	15.23	15.27	14.89	15.00	8,804,755	-0.21(-1.39%)
Aug 11, 2005	15.23	15.31	15.07	15.21	10,211,005	+0.04(+0.24%)
Aug 10, 2005	15.01	15.31	14.90	15.18	11,866,681	+0.21(+1.40%)
Aug 09, 2005	15.04	15.07	14.91	14.97	6,527,520	-0.07(-0.48%)
Aug 08, 2005	15.06	15.16	14.94	15.04	12,503,435	+0.08(+0.52%)
Aug 05, 2005	15.10	15.17	14.84	14.96	10,837,725	-0.10(-0.67%)
Aug 04, 2005	15.02	15.21	15.02	15.06	12,175,167	-0.07(-0.45%)
Aug 03, 2005	15.21	15.21	15.03	15.13	12,050,167	+0.01(+0.03%)
Aug 02, 2005	14.89	15.12	14.83	15.12	13,208,136	+0.35(+2.36%)
Aug 01, 2005	14.68	14.91	14.68	14.78	10,054,181	+0.17(+1.17%)
Jul 29, 2005	14.83	14.84	14.58	14.60	9,299,595	-0.17(-1.13%)
Jul 28, 2005	14.88	14.91	14.63	14.77	12,626,715	-0.05(-0.32%)
Jul 27, 2005	14.85	14.90	14.65	14.82	11,124,708	-0.03(-0.19%)
Jul 26, 2005	14.63	14.95	14.63	14.85	14,595,464	+0.04(+0.29%)
Jul 25, 2005	14.35	14.94	14.32	14.80	23,034,966	+0.45(+3.16%)
Jul 22, 2005	13.94	14.37	13.90	14.35	25,633,590	+0.75(+5.54%)
Jul 21, 2005	13.68	13.77	13.47	13.60	14,297,872	-0.09(-0.62%)
Jul 20, 2005	13.60	13.76	13.50	13.68	11,484,800	+0.05(+0.35%)
Jul 19, 2005	13.22	13.65	13.22	13.63	13,019,776	+0.41(+3.11%)
Jul 18, 2005	13.21	13.31	13.05	13.22	9,785,546	+0.00(+0.01%)
Jul 15, 2005	13.38	13.40	13.17	13.22	10,121,842	-0.09(-0.64%)
Jul 14, 2005	13.71	13.78	13.14	13.31	22,679,462	-0.40(-2.91%)
Jul 13, 2005	13.76	13.86	13.60	13.71	8,940,076	-0.06(-0.41%)
Jul 12, 2005	13.72	13.82	13.62	13.76	9,774,078	+0.06(+0.43%)
Jul 11, 2005	13.51	13.73	13.35	13.70	9,038,413	+0.19(+1.42%)
Jul 08, 2005	13.60	13.79	13.46	13.51	9,954,411	-0.12(-0.88%)
Jul 07, 2005	13.52	13.63	13.37	13.63	11,921,726	+0.08(+0.58%)
Jul 06, 2005	13.78	13.86	13.50	13.55	9,783,826	-0.19(-1.41%)
Jul 05, 2005	13.40	13.76	13.40	13.75	10,583,998	+0.39(+2.88%)
Jul 01, 2005	13.26	13.39	13.21	13.36	7,929,755	+0.12(+0.88%)
Jun 30, 2005	13.25	13.51	13.22	13.24	10,507,450	-0.14(-1.03%)
Jun 29, 2005	13.32	13.49	13.22	13.38	12,425,167	+0.03(+0.24%)
Jun 28, 2005	13.47	13.57	13.35	13.35	17,035,830	-0.28(-2.09%)
Jun 27, 2005	13.44	13.68	13.44	13.63	14,587,436	+0.30(+2.25%)
Jun 24, 2005	13.43	13.46	13.27	13.33	11,064,215	+0.03(+0.22%)
Jun 23, 2005	13.34	13.60	13.25	13.30	11,724,479	-0.03(-0.22%)
Jun 22, 2005	13.18	13.34	13.13	13.33	11,446,383	+0.19(+1.45%)
Jun 21, 2005	13.33	13.33	13.13	13.14	11,006,303	-0.19(-1.40%)
Jun 20, 2005	13.33	13.41	13.25	13.33	11,698,389	-0.00(-0.01%)
Jun 17, 2005	13.36	13.37	13.06	13.33	16,924,878	+0.14(+1.03%)
Jun 16, 2005	13.08	13.20	13.05	13.20	11,009,743	+0.17(+1.31%)
Jun 15, 2005	12.90	13.03	12.81	13.03	9,674,021	+0.16(+1.27%)
Jun 14, 2005	12.86	12.95	12.79	12.86	8,501,143	+0.02(+0.14%)
Jun 13, 2005	12.77	12.86	12.66	12.84	7,470,753	+0.07(+0.55%)
Jun 10, 2005	12.63	12.85	12.63	12.77	9,481,361	+0.02(+0.12%)
Jun 09, 2005	12.46	12.79	12.40	12.76	11,576,256	+0.37(+3.00%)
Jun 08, 2005	12.20	12.54	12.19	12.39	12,675,740	+0.10(+0.84%)
Jun 07, 2005	12.34	12.45	12.27	12.28	7,655,960	-0.07(-0.59%)
Jun 06, 2005	12.43	12.47	12.21	12.36	7,312,497	-0.05(-0.37%)
Jun 03, 2005	12.38	12.50	12.33	12.40	11,185,775	+0.21(+1.73%)
Jun 02, 2005	12.17	12.29	12.03	12.19	9,670,007	+0.10(+0.82%)
Jun 01, 2005	11.97	12.27	11.97	12.09	13,514,902	+0.17(+1.42%)
May 31, 2005	11.98	12.01	11.77	11.92	7,908,540	-0.06(-0.49%)
May 27, 2005	11.86	12.02	11.83	11.98	7,676,315	+0.15(+1.28%)
May 26, 2005	11.89	11.89	11.73	11.83	9,261,464	+0.01(+0.06%)
May 25, 2005	11.65	11.89	11.51	11.82	11,270,637	+0.16(+1.38%)
May 24, 2005	11.68	11.75	11.61	11.66	8,826,258	+0.01(+0.12%)
May 23, 2005	11.68	11.71	11.53	11.65	10,040,993	+0.14(+1.26%)
May 20, 2005	11.66	11.80	11.51	11.51	11,337,438	-0.18(-1.54%)
May 19, 2005	11.44	11.68	11.38	11.68	10,202,977	+0.28(+2.41%)
May 18, 2005	11.45	11.61	11.33	11.41	16,579,408	-0.02(-0.20%)
May 17, 2005	11.36	11.46	11.34	11.43	17,143,054	+0.07(+0.61%)
May 16, 2005	11.40	11.51	11.27	11.36	25,191,216	-0.06(-0.55%)
May 13, 2005	11.46	11.54	11.33	11.42	19,558,764	-0.00(-0.03%)
May 12, 2005	11.99	11.99	11.34	11.43	22,347,180	-0.59(-4.89%)
May 11, 2005	11.98	12.10	11.85	12.02	10,036,693	-0.00(-0.03%)
May 10, 2005	12.22	12.28	12.02	12.02	10,293,573	-0.27(-2.20%)
May 09, 2005	12.09	12.29	12.04	12.29	8,279,813	+0.24(+1.98%)
May 06, 2005	12.18	12.28	12.05	12.05	7,931,762	-0.03(-0.29%)
May 05, 2005	12.01	12.20	11.97	12.09	12,232,219	+0.14(+1.21%)
May 04, 2005	11.85	11.95	11.65	11.94	19,830,266	+0.16(+1.32%)
May 03, 2005	12.10	12.10	11.76	11.79	11,724,192	-0.37(-3.01%)
May 02, 2005	11.92	12.16	11.89	12.15	10,516,911	+0.22(+1.86%)
Apr 29, 2005	12.03	12.10	11.83	11.93	13,124,994	+0.00(+0.00%)
Apr 28, 2005	11.97	12.00	11.78	11.93	15,047,585	-0.03(-0.29%)
Apr 27, 2005	12.16	12.19	11.92	11.97	17,237,664	-0.25(-2.01%)
Apr 26, 2005	12.50	12.56	12.21	12.21	13,239,960	-0.29(-2.34%)
Apr 25, 2005	12.47	12.56	12.41	12.50	9,448,104	+0.14(+1.10%)
Apr 22, 2005	12.25	12.49	12.14	12.37	13,402,804	+0.12(+0.94%)
Apr 21, 2005	11.86	12.25	11.81	12.25	10,959,858	+0.46(+3.93%)
Apr 20, 2005	12.01	12.08	11.78	11.79	11,922,873	-0.12(-1.01%)
Apr 19, 2005	11.77	12.01	11.77	11.91	10,166,853	+0.18(+1.50%)
Apr 18, 2005	11.67	11.85	11.67	11.73	12,639,616	+0.06(+0.54%)
Apr 15, 2005	12.13	12.16	11.67	11.67	16,702,688	-0.36(-3.01%)
Apr 14, 2005	12.10	12.21	11.96	12.03	13,441,795	+0.00(+0.00%)
Apr 13, 2005	12.16	12.34	11.97	12.03	14,855,498	-0.10(-0.79%)
Apr 12, 2005	12.25	12.30	12.00	12.13	11,154,238	-0.15(-1.21%)
Apr 11, 2005	12.17	12.35	12.07	12.28	9,809,342	+0.08(+0.69%)
Apr 08, 2005	12.39	12.46	12.18	12.19	9,016,338	-0.19(-1.55%)
Apr 07, 2005	12.71	12.73	12.32	12.39	13,910,831	-0.19(-1.52%)
Apr 06, 2005	12.42	12.61	12.33	12.58	12,761,462	+0.23(+1.85%)
Apr 05, 2005	12.42	12.50	12.22	12.35	11,432,908	-0.12(-0.96%)
Apr 04, 2005	12.59	12.72	12.31	12.47	14,091,737	-0.02(-0.17%)
Apr 01, 2005	12.40	12.50	12.28	12.49	10,198,677	+0.20(+1.62%)
Mar 31, 2005	12.24	12.42	12.22	12.29	14,322,241	+0.20(+1.63%)
Mar 30, 2005	11.96	12.11	11.76	12.09	17,429,752	+0.15(+1.24%)
Mar 29, 2005	12.35	12.47	11.95	11.95	14,216,450	-0.40(-3.25%)
Mar 28, 2005	12.21	12.42	12.21	12.35	10,023,218	+0.13(+1.10%)
Mar 24, 2005	12.23	12.36	12.17	12.21	8,395,352	+0.04(+0.33%)
Mar 23, 2005	12.37	12.42	12.11	12.17	18,053,604	-0.30(-2.41%)
Mar 22, 2005	12.51	12.79	12.47	12.47	15,284,970	+0.06(+0.49%)
Mar 21, 2005	12.52	12.62	12.26	12.41	10,175,454	-0.11(-0.86%)
Mar 18, 2005	12.48	12.64	12.44	12.52	16,236,518	+0.04(+0.29%)
Mar 17, 2005	12.71	12.72	12.41	12.48	13,307,047	-0.13(-1.00%)
Mar 16, 2005	12.43	12.71	12.39	12.61	12,232,219	+0.13(+1.05%)
Mar 15, 2005	12.72	12.89	12.48	12.48	10,795,293	-0.25(-1.93%)
Mar 14, 2005	12.69	12.76	12.43	12.72	13,583,710	+0.04(+0.29%)
Mar 11, 2005	12.68	12.87	12.59	12.69	13,410,545	-0.07(-0.53%)
Mar 10, 2005	12.82	12.83	12.55	12.76	20,059,050	-0.10(-0.81%)
Mar 09, 2005	13.29	13.34	12.85	12.86	12,908,538	-0.39(-2.97%)
Mar 08, 2005	13.34	13.50	13.18	13.25	11,991,967	-0.14(-1.03%)
Mar 07, 2005	13.50	13.50	13.20	13.39	12,430,614	-0.21(-1.55%)
Mar 04, 2005	13.49	13.66	13.40	13.60	16,351,484	+0.10(+0.75%)
Mar 03, 2005	13.26	13.54	13.25	13.50	18,179,178	+0.28(+2.12%)
Mar 02, 2005	12.99	13.25	12.91	13.22	19,918,282	+0.23(+1.79%)
Mar 01, 2005	13.11	13.18	12.92	12.99	14,875,854	-0.17(-1.29%)
Feb 28, 2005	12.46	13.28	12.46	13.16	20,764,900	-0.02(-0.17%)
Feb 25, 2005	13.02	13.23	12.96	13.18	10,469,032	+0.12(+0.91%)
Feb 24, 2005	12.99	13.07	12.75	13.06	12,257,449	+0.14(+1.09%)
Feb 23, 2005	12.66	12.92	12.66	12.92	8,477,347	+0.24(+1.93%)
Feb 22, 2005	12.90	12.92	12.67	12.68	11,270,924	-0.15(-1.14%)
Feb 18, 2005	12.64	12.92	12.59	12.82	13,822,242	+0.20(+1.59%)
Feb 17, 2005	12.94	12.98	12.62	12.62	12,174,593	-0.26(-2.04%)
Feb 16, 2005	12.67	12.95	12.64	12.89	11,722,185	+0.22(+1.75%)
Feb 15, 2005	12.67	12.82	12.54	12.66	10,388,757	-0.04(-0.34%)
Feb 14, 2005	12.79	12.84	12.63	12.71	8,510,317	-0.10(-0.78%)
Feb 11, 2005	12.77	12.93	12.74	12.81	13,337,437	+0.07(+0.57%)
Feb 10, 2005	12.35	12.82	12.32	12.73	15,439,500	+0.47(+3.82%)
Feb 09, 2005	12.29	12.49	12.19	12.27	14,360,372	-0.02(-0.20%)
Feb 08, 2005	12.14	12.35	12.06	12.29	9,244,262	+0.13(+1.08%)
Feb 07, 2005	12.31	12.35	12.02	12.16	11,882,449	-0.15(-1.25%)
Feb 04, 2005	12.35	12.47	12.22	12.31	10,336,005	+0.04(+0.31%)
Feb 03, 2005	12.20	12.31	12.05	12.27	13,944,661	+0.05(+0.37%)
Feb 02, 2005	11.92	12.25	11.92	12.23	19,962,434	+0.31(+2.62%)
Feb 01, 2005	11.87	12.00	11.78	11.92	10,805,041	+0.05(+0.43%)
Jan 31, 2005	11.58	11.94	11.53	11.87	15,347,757	+0.17(+1.48%)
Jan 28, 2005	11.73	11.75	11.54	11.69	12,063,355	-0.08(-0.70%)
Jan 27, 2005	11.69	11.83	11.64	11.78	13,078,836	+0.10(+0.88%)
Jan 26, 2005	11.60	11.72	11.54	11.67	16,608,938	+0.08(+0.68%)
Jan 25, 2005	11.58	11.77	11.48	11.59	21,164,268	+0.12(+1.03%)
Jan 24, 2005	11.37	11.59	11.37	11.48	22,840,012	+0.20(+1.78%)
Jan 21, 2005	11.35	11.50	11.27	11.28	18,838,008	+0.02(+0.20%)
Jan 20, 2005	11.18	11.38	11.12	11.25	12,506,589	-0.06(-0.51%)
Jan 19, 2005	11.25	11.40	11.25	11.31	10,174,307	+0.06(+0.54%)
Jan 18, 2005	11.38	11.44	11.21	11.25	11,992,541	+0.02(+0.19%)
Jan 14, 2005	11.20	11.27	11.12	11.23	9,269,778	+0.03(+0.28%)
Jan 13, 2005	11.22	11.34	11.15	11.20	11,829,123	+0.03(+0.27%)
Jan 12, 2005	11.07	11.18	11.02	11.17	24,397,926	+0.10(+0.88%)
Jan 11, 2005	11.08	11.19	11.06	11.07	9,553,322	-0.08(-0.70%)
Jan 10, 2005	11.15	11.28	11.09	11.15	11,737,093	+0.07(+0.61%)
Jan 07, 2005	11.31	11.31	11.01	11.08	12,714,731	-0.29(-2.58%)
Jan 06, 2005	11.14	11.43	11.13	11.37	12,986,233	+0.22(+1.95%)
Jan 05, 2005	11.12	11.25	11.08	11.15	11,814,788	+0.03(+0.31%)
Jan 04, 2005	11.28	11.34	11.11	11.12	12,348,618	-0.09(-0.76%)
Jan 03, 2005	11.65	11.65	11.19	11.21	14,530,670	-0.47(-4.03%)
Dec 31, 2004	11.68	11.74	11.67	11.68	4,690,651	+0.00(+0.00%)
Dec 30, 2004	11.67	11.68	11.61	11.68	6,649,940	-0.01(-0.09%)
Dec 29, 2004	11.67	11.75	11.55	11.69	8,401,086	+0.12(+1.05%)
Dec 28, 2004	11.49	11.59	11.48	11.56	9,404,526	+0.08(+0.68%)
Dec 27, 2004	11.68	11.68	11.48	11.49	10,428,321	-0.20(-1.75%)
Dec 23, 2004	11.58	11.71	11.55	11.69	7,343,460	+0.11(+0.98%)
Dec 22, 2004	11.65	11.72	11.46	11.58	14,254,868	-0.13(-1.13%)
Dec 21, 2004	11.57	11.71	11.52	11.71	8,993,975	+0.16(+1.34%)
Dec 20, 2004	11.40	11.59	11.40	11.55	7,491,396	+0.12(+1.04%)
Dec 17, 2004	11.42	11.52	11.37	11.44	9,698,390	+0.01(+0.11%)
Dec 16, 2004	11.51	11.58	11.35	11.42	9,332,565	-0.11(-0.95%)
Dec 15, 2004	11.36	11.57	11.32	11.53	11,795,293	+0.18(+1.61%)
Dec 14, 2004	11.25	11.45	11.24	11.35	10,208,998	+0.17(+1.56%)
Dec 13, 2004	11.00	11.18	11.00	11.18	9,826,544	+0.19(+1.73%)
Dec 10, 2004	11.26	11.26	10.91	10.99	8,969,319	-0.05(-0.49%)
Dec 09, 2004	10.89	11.04	10.84	11.04	11,144,777	+0.18(+1.62%)
Dec 08, 2004	10.86	10.96	10.70	10.86	13,702,402	+0.01(+0.06%)
Dec 07, 2004	11.05	11.07	10.83	10.86	16,670,864	-0.19(-1.75%)
Dec 06, 2004	11.13	11.19	10.92	11.05	12,121,841	-0.02(-0.17%)
Dec 03, 2004	10.82	11.10	10.80	11.07	17,414,270	+0.25(+2.29%)
Dec 02, 2004	10.95	11.00	10.67	10.82	21,965,586	-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.