Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15842	16130	15807	16120	137,299,392	+278.30(+1.76%)
Sep 29, 2005	15870	15939	15774	15842	93,728,400	-27.50(-0.17%)
Sep 28, 2005	15802	15979	15800	15869	133,363,800	+67.50(+0.43%)
Sep 27, 2005	15764	15815	15627	15802	157,182,400	+36.30(+0.23%)
Sep 26, 2005	15650	15788	15649	15766	131,708,200	+116.20(+0.74%)
Sep 23, 2005	15672	15675	15560	15649	137,930,000	-11.80(-0.08%)
Sep 22, 2005	15734	15780	15628	15661	122,805,600	-73.30(-0.47%)
Sep 21, 2005	15559	15806	15527	15734	126,375,200	+170.90(+1.10%)
Sep 20, 2005	15657	15822	15539	15564	144,740,608	-93.30(-0.60%)
Sep 19, 2005	15484	15757	15484	15657	138,527,392	+228.00(+1.48%)
Sep 16, 2005	15222	15431	15166	15429	0	+0.00(+0.00%)
Sep 15, 2005	15222	15431	15166	15429	125,929,600	+207.40(+1.36%)
Sep 14, 2005	15088	15248	15088	15221	79,947,400	+134.10(+0.89%)
Sep 13, 2005	15183	15195	15016	15087	69,052,000	-102.90(-0.68%)
Sep 12, 2005	15214	15258	15188	15190	58,906,600	-22.70(-0.15%)
Sep 09, 2005	15056	15250	15056	15213	63,965,800	+157.00(+1.04%)
Sep 08, 2005	15247	15247	14969	15056	75,739,400	-190.30(-1.25%)
Sep 07, 2005	15031	15252	14976	15246	96,752,000	+215.60(+1.43%)
Sep 06, 2005	14857	15182	14857	15031	117,626,000	+173.30(+1.17%)
Sep 05, 2005	14775	14867	14759	14857	17,837,800	+84.60(+0.57%)
Sep 02, 2005	14489	14784	14488	14773	92,797,600	+286.10(+1.97%)
Sep 01, 2005	14256	14527	14256	14487	136,426,800	+243.40(+1.71%)
Aug 31, 2005	14011	14246	14008	14243	136,587,200	+235.00(+1.68%)
Aug 30, 2005	14327	14332	14000	14008	172,138,400	-319.00(-2.23%)
Aug 29, 2005	14445	14512	14327	14327	100,490,200	-117.60(-0.81%)
Aug 26, 2005	14605	14614	14442	14445	98,868,200	-159.80(-1.09%)
Aug 25, 2005	14604	14641	14575	14605	77,990,600	+1.60(+0.01%)
Aug 24, 2005	14717	14739	14599	14603	101,350,200	-114.90(-0.78%)
Aug 23, 2005	14770	14781	14669	14718	83,769,400	-52.40(-0.35%)
Aug 22, 2005	14681	14786	14679	14770	62,748,800	+92.10(+0.63%)
Aug 19, 2005	14620	14745	14599	14678	67,018,400	+58.20(+0.40%)
Aug 18, 2005	14562	14716	14531	14620	96,119,400	+59.70(+0.41%)
Aug 17, 2005	14555	14579	14516	14560	100,644,600	+1.10(+0.01%)
Aug 16, 2005	14843	14843	14556	14559	108,083,200	-283.50(-1.91%)
Aug 15, 2005	14673	14855	14611	14843	94,231,400	+169.50(+1.16%)
Aug 12, 2005	14769	14771	14630	14673	81,336,200	-95.80(-0.65%)
Aug 11, 2005	14694	14779	14683	14769	112,542,800	+66.40(+0.45%)
Aug 10, 2005	14673	14897	14673	14703	199,007,008	+29.30(+0.20%)
Aug 09, 2005	14597	14730	14596	14673	94,569,800	+76.50(+0.52%)
Aug 08, 2005	14463	14620	14463	14597	93,612,000	+133.70(+0.92%)
Aug 05, 2005	14612	14612	14399	14463	85,418,800	-149.10(-1.02%)
Aug 04, 2005	14610	14666	14520	14612	83,620,800	-3.80(-0.03%)
Aug 03, 2005	14692	14704	14548	14616	112,679,800	-61.70(-0.42%)
Aug 02, 2005	14582	14777	14582	14678	128,149,200	+95.20(+0.65%)
Aug 01, 2005	14410	14668	14410	14582	150,196,800	+172.80(+1.20%)
Jul 29, 2005	14257	14454	14257	14410	142,602,592	+152.90(+1.07%)
Jul 28, 2005	14173	14353	14173	14257	120,712,200	+83.40(+0.59%)
Jul 27, 2005	14067	14205	14018	14173	118,086,200	+105.70(+0.75%)
Jul 26, 2005	14135	14240	14067	14068	92,743,400	-67.50(-0.48%)
Jul 25, 2005	14319	14367	14135	14135	84,176,600	-183.30(-1.28%)
Jul 22, 2005	14297	14364	14283	14318	93,923,200	+46.60(+0.33%)
Jul 21, 2005	14306	14344	14230	14272	133,168,400	-34.20(-0.24%)
Jul 20, 2005	14166	14316	14143	14306	157,879,392	+138.60(+0.98%)
Jul 19, 2005	13975	14170	13975	14168	115,489,800	+194.90(+1.39%)
Jul 18, 2005	13965	13982	13913	13973	51,908,600	+20.00(+0.14%)
Jul 15, 2005	14086	14088	13945	13953	63,975,200	-132.50(-0.94%)
Jul 14, 2005	14008	14089	14008	14085	99,515,200	+79.90(+0.57%)
Jul 13, 2005	13972	14014	13938	14005	93,436,200	+33.50(+0.24%)
Jul 12, 2005	13808	13994	13808	13972	97,526,200	+164.40(+1.19%)
Jul 11, 2005	13870	14118	13805	13807	61,152,200	-64.00(-0.46%)
Jul 08, 2005	13850	13886	13793	13871	59,741,400	+20.90(+0.15%)
Jul 07, 2005	13789	13851	13654	13850	66,411,600	+60.20(+0.44%)
Jul 06, 2005	13649	13850	13649	13790	92,988,000	+141.70(+1.04%)
Jul 05, 2005	13501	13650	13478	13648	66,756,600	+147.70(+1.09%)
Jul 04, 2005	13510	13515	13485	13501	6,238,200	-8.30(-0.06%)
Jul 01, 2005	13486	13526	13452	13509	48,677,600	+23.00(+0.17%)
Jun 30, 2005	13551	13594	13480	13486	68,321,800	-64.00(-0.47%)
Jun 29, 2005	13523	13559	13476	13550	56,935,800	+27.00(+0.20%)
Jun 28, 2005	13455	13643	13455	13523	108,779,600	+68.40(+0.51%)
Jun 27, 2005	13301	13496	13301	13455	77,073,000	+155.40(+1.17%)
Jun 24, 2005	13391	13394	13282	13299	77,369,000	-90.40(-0.68%)
Jun 23, 2005	13441	13444	13331	13390	85,115,400	-52.00(-0.39%)
Jun 22, 2005	13548	13552	13400	13442	90,546,800	-106.30(-0.78%)
Jun 21, 2005	13708	13712	13517	13548	91,014,200	-161.40(-1.18%)
Jun 20, 2005	13646	13726	13584	13709	65,182,800	+63.40(+0.46%)
Jun 17, 2005	13540	13647	13540	13646	71,854,600	+108.70(+0.80%)
Jun 16, 2005	13502	13558	13481	13537	93,987,000	+35.80(+0.27%)
Jun 15, 2005	13343	13502	13343	13502	107,083,400	+158.40(+1.19%)
Jun 14, 2005	13305	13384	13297	13343	71,141,600	+43.50(+0.33%)
Jun 13, 2005	13215	13301	13194	13300	32,196,600	+85.00(+0.64%)
Jun 10, 2005	13225	13276	13175	13215	49,179,200	-10.70(-0.08%)
Jun 09, 2005	13104	13288	13094	13225	61,520,200	+122.60(+0.94%)
Jun 08, 2005	13150	13177	13102	13103	60,406,400	-45.30(-0.34%)
Jun 07, 2005	13207	13253	13138	13148	62,359,000	-60.40(-0.46%)
Jun 06, 2005	13206	13256	13199	13208	45,202,400	+4.00(+0.03%)
Jun 03, 2005	13290	13290	13165	13204	49,936,200	-80.50(-0.61%)
Jun 02, 2005	13144	13343	13144	13285	91,784,800	+141.30(+1.08%)
Jun 01, 2005	12964	13183	12960	13144	79,006,000	+179.20(+1.38%)
May 31, 2005	13157	13178	12961	12964	82,347,200	-197.40(-1.50%)
May 30, 2005	13131	13163	13124	13162	9,685,400	+30.40(+0.23%)
May 27, 2005	13126	13137	13071	13131	64,744,800	-21.20(-0.16%)
May 26, 2005	13059	13202	13059	13153	112,581,400	+94.80(+0.73%)
May 25, 2005	13021	13114	12995	13058	83,584,800	+37.10(+0.28%)
May 24, 2005	13032	13048	12899	13021	84,742,600	-8.90(-0.07%)
May 23, 2005	12884	13034	12823	13030	70,695,800	+146.10(+1.13%)
May 20, 2005	12795	12892	12732	12884	53,612,800	+88.20(+0.69%)
May 19, 2005	12738	12820	12724	12795	73,316,800	+67.60(+0.53%)
May 18, 2005	12442	12771	12442	12728	94,837,800	+288.20(+2.32%)
May 17, 2005	12443	12459	12401	12440	50,466,400	-2.80(-0.02%)
May 16, 2005	12348	12445	12347	12442	28,062,800	+94.60(+0.77%)
May 13, 2005	12449	12474	12335	12348	46,689,400	-101.00(-0.81%)
May 12, 2005	12465	12581	12449	12449	69,914,800	-16.10(-0.13%)
May 11, 2005	12497	12513	12366	12465	57,016,000	-32.60(-0.26%)
May 10, 2005	12558	12604	12497	12497	41,890,800	-65.60(-0.52%)
May 09, 2005	12616	12624	12536	12563	42,630,800	-52.80(-0.42%)
May 06, 2005	12610	12668	12590	12616	80,992,600	-4.10(-0.03%)
May 05, 2005	12644	12788	12568	12620	140,148,400	-23.10(-0.18%)
May 04, 2005	12358	12644	12358	12643	129,386,400	+285.10(+2.31%)
May 03, 2005	12423	12440	12332	12358	152,339,200	-67.10(-0.54%)
May 02, 2005	12323	12440	12322	12425	39,249,400	+102.00(+0.83%)
Apr 29, 2005	12256	12323	12205	12323	62,176,800	+67.10(+0.55%)
Apr 28, 2005	12457	12474	12256	12256	53,298,600	-198.80(-1.60%)
Apr 27, 2005	12578	12578	12346	12455	69,200,000	-123.00(-0.98%)
Apr 26, 2005	12378	12578	12318	12578	101,689,200	+200.60(+1.62%)
Apr 25, 2005	11996	12378	11995	12377	73,217,800	+381.80(+3.18%)
Apr 22, 2005	12064	12100	11963	11995	50,488,600	-68.30(-0.57%)
Apr 21, 2005	11846	12066	11846	12064	51,050,600	+220.90(+1.87%)
Apr 20, 2005	12012	12041	11839	11843	56,663,400	-168.80(-1.41%)
Apr 19, 2005	11754	12051	11754	12012	73,143,600	+271.50(+2.31%)
Apr 18, 2005	11943	11949	11728	11740	76,728,400	-202.70(-1.70%)
Apr 15, 2005	12237	12237	11942	11943	94,724,000	-290.50(-2.37%)
Apr 14, 2005	12421	12454	12233	12233	58,029,800	-191.20(-1.54%)
Apr 13, 2005	12522	12557	12392	12424	71,935,600	-97.80(-0.78%)
Apr 12, 2005	12425	12522	12265	12522	62,255,200	+96.80(+0.78%)
Apr 11, 2005	12528	12543	12422	12425	30,578,200	-106.20(-0.85%)
Apr 08, 2005	12472	12573	12425	12532	57,492,000	+60.60(+0.49%)
Apr 07, 2005	12171	12483	12169	12471	85,958,600	+300.10(+2.47%)
Apr 06, 2005	12308	12377	12171	12171	81,099,200	-129.80(-1.06%)
Apr 05, 2005	12593	12677	12294	12301	88,993,000	-292.70(-2.32%)
Apr 04, 2005	12714	12727	12574	12593	56,853,400	-120.80(-0.95%)
Apr 02, 2005	12677	12849	12677	12714	48,830,600	+37.30(+0.29%)
Apr 01, 2005	12653	12743	12640	12677	63,802,000	+23.50(+0.19%)
Mar 31, 2005	12582	12654	12466	12653	60,803,400	+71.60(+0.57%)
Mar 30, 2005	12829	12852	12551	12582	77,836,400	-247.10(-1.93%)
Mar 29, 2005	12890	13001	12810	12829	43,339,000	+0.00(+0.00%)
Mar 28, 2005	12890	13001	12810	12829	0	-23.90(-0.19%)
Mar 24, 2005	13060	13060	12805	12853	61,028,600	-209.70(-1.61%)
Mar 23, 2005	13094	13165	13030	13062	40,958,400	+0.00(+0.00%)
Mar 22, 2005	13094	13165	13030	13062	0	-31.90(-0.24%)
Mar 21, 2005	13094	13094	13094	13094	0	+0.00(+0.00%)
Mar 19, 2005	13140	13140	13047	13094	47,609,000	-44.40(-0.34%)
Mar 18, 2005	13096	13238	13036	13139	68,605,200	+42.30(+0.32%)
Mar 17, 2005	13184	13184	12963	13096	87,131,800	-87.80(-0.67%)
Mar 16, 2005	13238	13343	13183	13184	74,948,400	-54.20(-0.41%)
Mar 15, 2005	13536	13555	13236	13238	69,771,600	+0.00(+0.00%)
Mar 14, 2005	13536	13555	13236	13238	0	-293.80(-2.17%)
Mar 12, 2005	13421	13537	13417	13532	68,954,800	+110.90(+0.83%)
Mar 11, 2005	13683	13707	13400	13421	82,467,000	-250.00(-1.83%)
Mar 10, 2005	13743	13779	13663	13671	51,546,800	-81.40(-0.59%)
Mar 09, 2005	13878	13878	13734	13753	67,426,200	-124.90(-0.90%)
Mar 08, 2005	13863	13931	13863	13878	57,465,000	+0.00(+0.00%)
Mar 07, 2005	13863	13931	13863	13878	0	+14.90(+0.11%)
Mar 05, 2005	13784	13864	13784	13863	77,941,800	+79.80(+0.58%)
Mar 04, 2005	13770	13830	13748	13783	61,073,800	+12.70(+0.09%)
Mar 03, 2005	13805	13852	13750	13770	74,428,600	-34.50(-0.25%)
Mar 02, 2005	13790	13865	13784	13805	97,591,400	+15.30(+0.11%)
Mar 01, 2005	13870	13893	13718	13790	67,958,000	+0.00(+0.00%)
Feb 28, 2005	13870	13893	13718	13790	0	-80.70(-0.58%)
Feb 26, 2005	13686	13890	13686	13870	134,608,992	+185.60(+1.36%)
Feb 25, 2005	13542	13699	13538	13685	92,531,600	+142.60(+1.05%)
Feb 24, 2005	13536	13554	13496	13542	61,884,800	+21.40(+0.16%)
Feb 23, 2005	13601	13610	13479	13521	72,192,000	-79.90(-0.59%)
Feb 22, 2005	13580	13614	13580	13600	10,704,000	+0.00(+0.00%)
Feb 21, 2005	13580	13614	13580	13600	0	+20.20(+0.15%)
Feb 19, 2005	13592	13593	13502	13580	59,942,000	-11.70(-0.09%)
Feb 18, 2005	13641	13649	13555	13592	63,236,200	-48.80(-0.36%)
Feb 17, 2005	13696	13698	13601	13641	59,008,000	-55.10(-0.40%)
Feb 16, 2005	13565	13704	13565	13696	76,493,200	+130.90(+0.96%)
Feb 15, 2005	13715	13760	13565	13565	49,890,600	+0.00(+0.00%)
Feb 14, 2005	13715	13760	13565	13565	0	-149.60(-1.09%)
Feb 12, 2005	13710	13793	13655	13715	68,768,800	+5.70(+0.04%)
Feb 11, 2005	13663	13725	13645	13709	93,199,400	+46.50(+0.34%)
Feb 10, 2005	13508	13673	13508	13662	100,118,600	+153.90(+1.14%)
Feb 09, 2005	13497	13587	13477	13508	85,385,800	+31.70(+0.24%)
Feb 08, 2005	13447	13507	13428	13477	52,025,000	+0.00(+0.00%)
Feb 07, 2005	13447	13507	13428	13477	0	+29.80(+0.22%)
Feb 05, 2005	13441	13626	13437	13447	102,612,000	+6.20(+0.05%)
Feb 04, 2005	13339	13446	13284	13441	105,022,000	+101.40(+0.76%)
Feb 03, 2005	13340	13401	13338	13339	140,109,408	-1.10(-0.01%)
Feb 02, 2005	13097	13358	13095	13340	118,572,200	+243.40(+1.86%)
Feb 01, 2005	13040	13167	13040	13097	76,139,800	+0.00(+0.00%)
Jan 31, 2005	13040	13167	13040	13097	0	+56.60(+0.43%)
Jan 29, 2005	12986	13043	12896	13040	82,964,200	+54.10(+0.42%)
Jan 28, 2005	13045	13164	12969	12986	95,702,200	-58.60(-0.45%)
Jan 27, 2005	12869	13047	12869	13045	87,792,600	+178.20(+1.38%)
Jan 26, 2005	12744	12894	12744	12867	64,266,000	+123.20(+0.97%)
Jan 25, 2005	12674	12799	12658	12744	49,234,200	+0.00(+0.00%)
Jan 24, 2005	12674	12799	12658	12744	0	+70.00(+0.55%)
Jan 22, 2005	12770	12788	12634	12674	64,560,200	-96.40(-0.75%)
Jan 21, 2005	13036	13036	12769	12770	76,917,800	-265.80(-2.04%)
Jan 20, 2005	13030	13145	12949	13036	106,730,000	+6.10(+0.05%)
Jan 19, 2005	12818	13030	12713	13030	111,548,000	+211.80(+1.65%)
Jan 18, 2005	12695	12864	12694	12818	50,812,600	+0.00(+0.00%)
Jan 17, 2005	12695	12864	12694	12818	0	+123.20(+0.97%)
Jan 15, 2005	12462	12703	12462	12695	70,935,400	+231.80(+1.86%)
Jan 14, 2005	12310	12528	12310	12463	0	+133.70(+1.08%)
Jan 13, 2005	12220	12329	12192	12329	67,754,800	+112.40(+0.92%)
Jan 12, 2005	12446	12448	12207	12217	90,828,000	-229.30(-1.84%)
Jan 11, 2005	12453	12559	12408	12446	50,723,000	+0.00(+0.00%)
Jan 10, 2005	12453	12559	12408	12446	0	-7.20(-0.06%)
Jan 08, 2005	12714	12728	12450	12453	58,496,800	-250.20(-1.97%)
Jan 07, 2005	12591	12704	12464	12704	114,575,000	+112.20(+0.89%)
Jan 06, 2005	12773	12779	12589	12591	94,758,800	-185.80(-1.45%)
Jan 05, 2005	13051	13053	12768	12777	86,978,200	-245.70(-1.89%)
Jan 04, 2005	12918	13067	12918	13023	44,432,200	+0.00(+0.00%)
Jan 03, 2005	12918	13067	12918	13023	0	+104.90(+0.81%)
Jan 01, 2005	12969	12972	12912	12918	13,224,800	-50.80(-0.39%)
Dec 31, 2004	13032	13032	12944	12969	21,450,800	-62.90(-0.48%)
Dec 30, 2004	12913	13033	12905	13032	43,484,200	+118.90(+0.92%)
Dec 29, 2004	12820	12915	12818	12913	42,630,400	+93.10(+0.73%)
Dec 28, 2004	12803	12820	12749	12820	35,829,000	+0.00(+0.00%)
Dec 27, 2004	12803	12820	12749	12820	0	+16.80(+0.13%)
Dec 25, 2004	12748	12804	12745	12803	15,111,000	+54.30(+0.43%)
Dec 24, 2004	12712	12770	12712	12748	69,198,200	+36.30(+0.29%)
Dec 23, 2004	12657	12742	12656	12712	58,151,600	+60.50(+0.48%)
Dec 22, 2004	12515	12657	12515	12652	60,605,600	+137.60(+1.10%)
Dec 21, 2004	12520	12539	12484	12514	188,686,208	+0.00(+0.00%)
Dec 20, 2004	12520	12539	12484	12514	0	-5.70(-0.05%)
Dec 18, 2004	12506	12531	12488	12520	46,590,000	+14.30(+0.11%)
Dec 17, 2004	12495	12516	12467	12506	56,396,600	+11.70(+0.09%)
Dec 16, 2004	12431	12500	12428	12494	70,886,800	+62.90(+0.51%)
Dec 15, 2004	12290	12469	12290	12431	73,106,200	+140.70(+1.14%)
Dec 14, 2004	12261	12338	12261	12290	43,286,600	+0.00(+0.00%)
Dec 13, 2004	12261	12338	12261	12290	0	+29.30(+0.24%)
Dec 11, 2004	12126	12263	12124	12261	50,150,600	+136.10(+1.12%)
Dec 10, 2004	12113	12127	12052	12125	40,857,000	+11.20(+0.09%)
Dec 09, 2004	12114	12138	12045	12114	65,062,200	-4.70(-0.04%)
Dec 08, 2004	12196	12258	12100	12118	86,672,200	-72.00(-0.59%)
Dec 07, 2004	12109	12196	12109	12190	39,467,800	+0.00(+0.00%)
Dec 06, 2004	12109	12196	12109	12190	0	+80.80(+0.67%)
Dec 04, 2004	12116	12187	12100	12110	55,512,800	-6.60(-0.05%)
Dec 03, 2004	12234	12249	12075	12116	94,628,400	-117.80(-0.96%)
Dec 02, 2004	12103	12269	12101	12234	105,637,000	+131.40(+1.09%)
Dec 01, 2004	12196	12261	12101	12102	96,454,400	-93.90(-0.77%)
Nov 30, 2004	12080	12237	12080	12196	75,165,400	+0.00(+0.00%)
Nov 29, 2004	12080	12237	12080	12196	0	+120.30(+1.00%)
Nov 27, 2004	11998	12079	11983	12076	47,025,200	+78.50(+0.65%)
Nov 26, 2004	11909	11998	11909	11998	36,468,200	+90.30(+0.76%)
Nov 25, 2004	11877	11918	11840	11907	73,250,600	+30.70(+0.26%)
Nov 24, 2004	11880	11913	11862	11877	54,716,600	-3.20(-0.03%)
Nov 23, 2004	11839	11883	11835	11880	46,259,400	+0.00(+0.00%)
Nov 22, 2004	11839	11883	11835	11880	0	+40.60(+0.34%)
Nov 20, 2004	12039	12041	11834	11839	85,789,800	-199.70(-1.66%)
Nov 19, 2004	12020	12057	11991	12039	57,537,800	+18.50(+0.15%)
Nov 18, 2004	11951	12068	11951	12020	81,889,800	+69.20(+0.58%)
Nov 17, 2004	11950	11958	11890	11951	45,757,200	-4.20(-0.04%)
Nov 16, 2004	11957	11976	11934	11955	39,577,600	+0.00(+0.00%)
Nov 15, 2004	11957	11976	11934	11955	0	-1.90(-0.02%)
Nov 13, 2004	11972	12045	11921	11957	76,905,800	-14.70(-0.12%)
Nov 12, 2004	11807	11985	11807	11972	92,626,800	+178.00(+1.51%)
Nov 11, 2004	11792	11879	11792	11794	79,164,200	+7.10(+0.06%)
Nov 10, 2004	11760	11797	11706	11787	55,034,000	+26.90(+0.23%)
Nov 09, 2004	11793	11806	11733	11760	52,661,200	+0.00(+0.00%)
Nov 08, 2004	11793	11806	11733	11760	0	-33.90(-0.29%)
Nov 06, 2004	11865	11906	11785	11794	79,991,800	-70.50(-0.59%)
Nov 05, 2004	11766	11868	11701	11864	102,624,200	+98.60(+0.84%)
Nov 04, 2004	11610	11766	11610	11766	104,432,200	+155.40(+1.34%)
Nov 03, 2004	11678	11681	11593	11610	92,516,600	-12.00(-0.10%)
Nov 02, 2004	11565	11640	11559	11622	0	+0.00(+0.00%)
Nov 01, 2004	11565	11640	11559	11622	0	+58.10(+0.50%)
Oct 29, 2004	11440	11564	11440	11564	101,486,200	+121.80(+1.06%)
Oct 28, 2004	11522	11526	11434	11442	94,480,400	-75.20(-0.65%)
Oct 27, 2004	11342	11541	11342	11518	135,090,800	+176.10(+1.55%)
Oct 26, 2004	11179	11373	11179	11342	0	+163.60(+1.46%)
Oct 25, 2004	11226	11230	11160	11178	57,326,600	-48.10(-0.43%)
Oct 22, 2004	11168	11252	11168	11226	79,440,800	+59.20(+0.53%)
Oct 21, 2004	11077	11168	11077	11167	113,071,200	+90.10(+0.81%)
Oct 20, 2004	11024	11077	10987	11077	60,288,200	+53.00(+0.48%)
Oct 19, 2004	11056	11160	10987	11024	75,544,600	-32.00(-0.29%)
Oct 18, 2004	10991	11056	10962	11056	52,721,600	+64.40(+0.59%)
Oct 15, 2004	10876	11010	10876	10991	66,658,000	+115.40(+1.06%)
Oct 14, 2004	10942	10946	10862	10876	60,752,600	-66.40(-0.61%)
Oct 13, 2004	11023	11070	10890	10942	99,085,000	-80.80(-0.73%)
Oct 12, 2004	10972	11023	10885	11023	74,908,200	+47.90(+0.44%)
Oct 11, 2004	10920	10985	10920	10975	32,932,600	+54.30(+0.50%)
Oct 08, 2004	11098	11098	10917	10921	91,815,800	-177.00(-1.59%)
Oct 07, 2004	11091	11133	11084	11098	77,975,200	+7.10(+0.06%)
Oct 06, 2004	11117	11118	10961	11091	110,221,800	-26.40(-0.24%)
Oct 05, 2004	11184	11197	11112	11117	92,033,400	-64.30(-0.58%)
Oct 04, 2004	11078	11199	11078	11182	87,959,000	+103.30(+0.93%)

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.