Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	13.79	13.96	13.70	13.81	24,700,562	+0.11(+0.84%)
Nov 29, 2005	13.79	13.97	13.65	13.70	29,062,210	+0.02(+0.14%)
Nov 28, 2005	14.36	14.41	13.68	13.68	38,349,692	-0.86(-5.93%)
Nov 25, 2005	14.55	14.64	14.50	14.54	5,345,491	+0.10(+0.70%)
Nov 23, 2005	14.58	14.61	14.36	14.44	25,595,250	-0.26(-1.76%)
Nov 22, 2005	14.38	14.77	14.37	14.70	24,046,872	+0.49(+3.41%)
Nov 21, 2005	14.13	14.27	14.00	14.21	27,714,780	+0.12(+0.85%)
Nov 18, 2005	14.18	14.31	13.89	14.09	24,110,954	-0.17(-1.19%)
Nov 17, 2005	14.36	14.46	14.08	14.26	26,749,744	-0.02(-0.12%)
Nov 16, 2005	14.18	14.41	14.00	14.28	30,639,842	+0.21(+1.47%)
Nov 15, 2005	14.36	14.64	14.07	14.07	31,923,540	-0.32(-2.24%)
Nov 14, 2005	14.11	14.41	14.01	14.40	23,299,152	+0.57(+4.12%)
Nov 11, 2005	13.83	14.11	13.70	13.83	25,258,828	+0.12(+0.91%)
Nov 10, 2005	14.20	14.26	13.64	13.70	40,249,468	-0.59(-4.13%)
Nov 09, 2005	14.86	14.86	14.27	14.29	41,064,404	-0.59(-3.96%)
Nov 08, 2005	14.87	14.98	14.68	14.88	24,923,452	+0.04(+0.29%)
Nov 07, 2005	15.13	15.11	14.67	14.84	39,321,344	-0.29(-1.94%)
Nov 04, 2005	15.73	15.73	15.04	15.13	36,313,396	-0.68(-4.31%)
Nov 03, 2005	15.71	15.99	15.64	15.81	27,444,528	+0.31(+1.97%)
Nov 02, 2005	15.19	15.59	15.07	15.51	32,357,476	+0.32(+2.09%)
Nov 01, 2005	15.04	15.22	14.93	15.19	30,426,356	+0.08(+0.54%)
Oct 31, 2005	14.88	15.31	14.87	15.11	54,681,492	+0.82(+5.77%)
Oct 28, 2005	14.13	14.32	13.58	14.29	38,599,048	+0.24(+1.72%)
Oct 27, 2005	14.67	14.80	14.03	14.04	32,302,450	-0.45(-3.09%)
Oct 26, 2005	14.46	15.13	14.29	14.49	41,402,916	-0.02(-0.11%)
Oct 25, 2005	14.11	14.68	14.06	14.51	32,756,934	+0.47(+3.38%)
Oct 24, 2005	13.57	14.11	13.34	14.03	33,073,854	+0.44(+3.27%)
Oct 21, 2005	13.35	13.85	13.24	13.59	37,943,964	+0.24(+1.83%)
Oct 20, 2005	13.94	14.10	13.17	13.34	49,608,344	-0.87(-6.09%)
Oct 19, 2005	14.34	14.39	13.47	14.21	55,618,668	-0.13(-0.89%)
Oct 18, 2005	14.79	14.98	14.29	14.34	30,491,482	-0.52(-3.50%)
Oct 17, 2005	14.91	15.07	14.71	14.86	24,988,228	+0.32(+2.19%)
Oct 14, 2005	14.14	14.66	13.75	14.54	50,038,100	+0.14(+0.98%)
Oct 13, 2005	14.72	14.78	14.03	14.40	46,893,284	-0.53(-3.58%)
Oct 12, 2005	15.43	15.45	14.77	14.93	28,747,380	-0.52(-3.34%)
Oct 11, 2005	15.25	15.54	15.22	15.45	24,192,446	+0.37(+2.44%)
Oct 10, 2005	15.39	15.40	14.97	15.08	26,928,402	-0.38(-2.47%)
Oct 07, 2005	15.07	15.50	14.84	15.46	41,538,736	+0.67(+4.52%)
Oct 06, 2005	14.93	15.05	14.29	14.79	71,788,872	-0.39(-2.58%)
Oct 05, 2005	16.26	16.31	15.10	15.19	53,515,856	-0.97(-6.00%)
Oct 04, 2005	16.37	16.55	16.15	16.15	19,121,736	-0.51(-3.05%)
Oct 03, 2005	16.37	16.70	16.32	16.66	21,230,818	+0.43(+2.65%)
Sep 30, 2005	16.51	16.45	16.19	16.23	20,617,178	-0.28(-1.68%)
Sep 29, 2005	16.75	16.83	16.42	16.51	27,585,574	-0.16(-0.97%)
Sep 28, 2005	16.67	16.73	16.00	16.67	41,776,252	+0.51(+3.14%)
Sep 27, 2005	16.17	16.33	15.99	16.16	21,916,548	-0.07(-0.41%)
Sep 26, 2005	15.65	16.25	15.58	16.23	33,399,828	+0.33(+2.05%)
Sep 23, 2005	15.90	16.13	15.75	15.90	29,225,546	-0.29(-1.80%)
Sep 22, 2005	16.19	16.78	15.73	16.19	57,342,568	-0.05(-0.30%)
Sep 21, 2005	16.04	16.27	15.91	16.24	42,564,372	+0.57(+3.61%)
Sep 20, 2005	15.68	15.93	15.51	15.68	31,360,746	-0.30(-1.86%)
Sep 19, 2005	15.97	16.19	15.77	15.97	45,011,268	+0.46(+2.98%)
Sep 16, 2005	15.64	15.72	15.40	15.51	31,883,490	-0.09(-0.59%)
Sep 15, 2005	16.04	16.04	15.46	15.60	43,014,676	-0.33(-2.08%)
Sep 14, 2005	16.08	16.15	15.83	15.94	34,609,344	-0.01(-0.09%)
Sep 13, 2005	15.96	16.13	15.80	15.95	30,380,038	+0.04(+0.23%)
Sep 12, 2005	16.41	16.48	15.85	15.91	40,441,012	-0.59(-3.58%)
Sep 09, 2005	16.25	16.53	16.18	16.51	45,715,108	+0.42(+2.62%)
Sep 08, 2005	16.04	16.18	15.86	16.09	9,161,062	+0.14(+0.91%)
Sep 07, 2005	15.92	16.12	15.73	15.94	58,379,000	+0.23(+1.48%)
Sep 06, 2005	15.64	15.78	15.16	15.71	24,636,134	+0.14(+0.90%)
Sep 02, 2005	15.39	15.83	15.14	15.57	66,100,692	-0.15(-0.98%)
Sep 01, 2005	15.79	16.26	15.33	15.72	91,189,912	+0.43(+2.82%)
Aug 31, 2005	13.96	15.61	13.90	15.29	125,066,864	+1.39(+10.03%)
Aug 30, 2005	13.22	13.95	13.21	13.90	46,045,960	+0.70(+5.34%)
Aug 29, 2005	13.12	13.19	12.85	13.19	23,856,372	+0.36(+2.82%)
Aug 26, 2005	12.85	12.94	12.71	12.83	15,927,466	-0.02(-0.12%)
Aug 25, 2005	12.94	12.96	12.79	12.85	15,232,681	-0.15(-1.13%)
Aug 24, 2005	12.69	13.05	12.65	12.99	23,513,682	+0.31(+2.48%)
Aug 23, 2005	12.73	12.79	12.46	12.68	15,508,506	+0.03(+0.20%)
Aug 22, 2005	12.77	12.86	12.45	12.65	18,379,586	+0.03(+0.26%)
Aug 19, 2005	12.49	12.67	12.39	12.62	19,621,494	+0.30(+2.40%)
Aug 18, 2005	12.29	12.47	12.04	12.32	37,339,728	-0.10(-0.80%)
Aug 17, 2005	12.99	13.24	12.28	12.42	41,368,784	-0.60(-4.64%)
Aug 16, 2005	13.42	13.46	13.02	13.03	20,360,160	-0.45(-3.32%)
Aug 15, 2005	13.45	13.56	13.29	13.47	15,814,977	+0.01(+0.05%)
Aug 12, 2005	13.44	13.52	13.24	13.47	17,166,934	+0.16(+1.18%)
Aug 11, 2005	13.16	13.31	13.05	13.31	27,803,238	+0.28(+2.14%)
Aug 10, 2005	12.88	13.06	12.81	13.03	20,836,932	+0.23(+1.81%)
Aug 09, 2005	12.68	12.83	12.56	12.80	12,180,851	+0.12(+0.95%)
Aug 08, 2005	12.82	12.92	12.65	12.68	16,993,152	+0.00(+0.00%)
Aug 05, 2005	12.85	12.92	12.45	12.68	23,849,408	-0.13(-1.03%)
Aug 04, 2005	12.52	12.97	12.43	12.81	25,019,572	+0.40(+3.22%)
Aug 03, 2005	12.28	12.61	12.20	12.41	29,757,692	+0.24(+1.96%)
Aug 02, 2005	11.99	12.21	11.94	12.17	17,184,348	+0.22(+1.86%)
Aug 01, 2005	11.97	12.03	11.91	11.95	13,897,789	+0.07(+0.57%)
Jul 29, 2005	12.05	12.05	11.86	11.88	16,319,610	-0.03(-0.29%)
Jul 28, 2005	12.04	12.07	11.84	11.92	14,340,779	-0.01(-0.08%)
Jul 27, 2005	11.89	11.94	11.62	11.93	15,664,179	+0.08(+0.70%)
Jul 26, 2005	12.18	12.20	11.82	11.85	25,239,326	-0.25(-2.07%)
Jul 25, 2005	11.95	12.29	11.89	12.10	22,355,010	+0.13(+1.08%)
Jul 22, 2005	11.54	11.98	11.52	11.97	19,105,368	+0.52(+4.55%)
Jul 21, 2005	11.64	11.65	11.31	11.45	16,504,538	-0.18(-1.54%)
Jul 20, 2005	11.74	11.79	11.49	11.62	14,471,378	-0.12(-1.04%)
Jul 19, 2005	11.60	11.77	11.47	11.75	14,772,626	+0.20(+1.74%)
Jul 18, 2005	11.70	11.70	11.38	11.55	17,470,272	-0.24(-2.02%)
Jul 15, 2005	11.78	11.92	11.72	11.78	19,033,974	+0.16(+1.40%)
Jul 14, 2005	12.16	12.26	11.58	11.62	26,652,230	-0.51(-4.23%)
Jul 13, 2005	12.23	12.31	12.09	12.14	18,135,454	-0.09(-0.76%)
Jul 12, 2005	12.20	12.39	12.17	12.23	16,197,022	+0.08(+0.69%)
Jul 11, 2005	11.79	12.15	11.77	12.15	18,170,628	+0.00(+0.04%)
Jul 08, 2005	12.26	12.29	11.96	12.14	22,298,592	-0.10(-0.80%)
Jul 07, 2005	11.73	12.25	11.73	12.24	25,425,298	+0.25(+2.10%)
Jul 06, 2005	12.20	12.30	11.96	11.99	21,816,248	-0.21(-1.72%)
Jul 05, 2005	11.84	12.20	11.83	12.20	24,696,384	+0.54(+4.59%)
Jul 01, 2005	11.47	11.69	11.38	11.66	13,801,320	+0.30(+2.68%)
Jun 30, 2005	11.38	11.52	11.29	11.36	13,616,392	+0.03(+0.24%)
Jun 29, 2005	11.22	11.41	11.13	11.33	19,225,518	+0.05(+0.48%)
Jun 28, 2005	11.58	11.61	11.23	11.28	21,658,832	-0.35(-2.98%)
Jun 27, 2005	11.58	11.80	11.54	11.62	18,744,218	+0.20(+1.73%)
Jun 24, 2005	11.48	11.52	11.26	11.42	13,312,707	+0.05(+0.43%)
Jun 23, 2005	11.53	11.72	11.36	11.38	20,716,780	-0.18(-1.53%)
Jun 22, 2005	11.44	11.55	11.23	11.55	23,843,836	+0.20(+1.80%)
Jun 21, 2005	11.54	11.59	11.26	11.35	23,077,656	-0.27(-2.36%)
Jun 20, 2005	11.63	11.81	11.53	11.62	24,125,232	+0.14(+1.25%)
Jun 17, 2005	11.31	11.56	11.21	11.48	33,540,526	+0.47(+4.25%)
Jun 16, 2005	10.89	11.01	10.83	11.01	14,562,623	+0.11(+0.99%)
Jun 15, 2005	10.72	10.97	10.62	10.90	25,654,804	+0.22(+2.08%)
Jun 14, 2005	10.61	10.69	10.54	10.68	16,348,865	+0.10(+0.99%)
Jun 13, 2005	10.55	10.69	10.44	10.58	20,316,626	-0.06(-0.58%)
Jun 10, 2005	10.55	10.71	10.49	10.64	24,056,972	+0.05(+0.46%)
Jun 09, 2005	10.27	10.60	10.26	10.59	19,117,556	+0.35(+3.45%)
Jun 08, 2005	10.15	10.47	10.01	10.24	22,062,122	+0.04(+0.38%)
Jun 07, 2005	10.40	10.55	10.17	10.20	16,238,465	-0.22(-2.14%)
Jun 06, 2005	10.35	10.47	10.22	10.42	13,635,546	+0.10(+1.00%)
Jun 03, 2005	10.19	10.40	10.16	10.32	19,325,122	+0.16(+1.57%)
Jun 02, 2005	10.15	10.32	10.08	10.16	18,238,192	-0.08(-0.79%)
Jun 01, 2005	9.942	10.30	9.938	10.24	18,945,166	+0.38(+3.91%)
May 31, 2005	10.09	10.12	9.852	9.852	22,738,100	-0.27(-2.65%)
May 27, 2005	9.873	10.12	9.872	10.12	15,446,166	+0.26(+2.65%)
May 26, 2005	9.829	9.921	9.763	9.859	14,611,728	+0.12(+1.22%)
May 25, 2005	9.712	9.849	9.433	9.740	25,017,830	+0.06(+0.62%)
May 24, 2005	9.675	9.733	9.586	9.679	17,746,792	+0.20(+2.15%)
May 23, 2005	9.361	9.576	9.288	9.476	18,261,178	+0.12(+1.24%)
May 20, 2005	9.539	9.539	9.319	9.359	16,731,606	-0.14(-1.44%)
May 19, 2005	9.188	9.496	9.135	9.496	27,160,694	+0.42(+4.62%)
May 18, 2005	9.188	9.289	9.002	9.076	35,187,464	+0.05(+0.51%)
May 17, 2005	8.687	9.074	8.650	9.031	30,067,994	+0.32(+3.69%)
May 16, 2005	8.808	8.858	8.298	8.709	50,549,000	-0.17(-1.94%)
May 13, 2005	9.068	9.174	8.729	8.881	34,552,232	-0.02(-0.27%)
May 12, 2005	9.605	9.611	8.865	8.906	37,379,780	-0.74(-7.69%)
May 11, 2005	9.691	9.761	9.490	9.648	19,554,278	-0.10(-1.03%)
May 10, 2005	9.830	10.03	9.705	9.748	19,606,518	-0.11(-1.09%)
May 09, 2005	9.835	9.856	9.707	9.856	15,275,518	+0.13(+1.33%)
May 06, 2005	9.718	9.869	9.692	9.727	19,508,656	+0.09(+0.94%)
May 05, 2005	9.583	9.773	9.543	9.636	22,984,322	+0.07(+0.78%)
May 04, 2005	9.491	9.588	9.217	9.562	35,906,276	+0.11(+1.22%)
May 03, 2005	9.694	9.748	9.361	9.447	28,014,634	-0.39(-3.98%)
May 02, 2005	9.824	9.878	9.576	9.839	30,576,458	+0.00(+0.00%)
Apr 29, 2005	9.957	9.978	9.678	9.839	30,316,306	+0.15(+1.51%)
Apr 28, 2005	9.896	9.971	9.511	9.692	34,618,400	-0.20(-2.05%)
Apr 27, 2005	10.48	10.51	9.842	9.895	46,353,824	-0.62(-5.91%)
Apr 26, 2005	10.89	10.96	10.51	10.52	23,813,884	-0.38(-3.45%)
Apr 25, 2005	10.66	11.33	10.66	10.89	54,207,852	+0.12(+1.11%)
Apr 22, 2005	10.79	10.97	10.54	10.77	19,678,608	-0.01(-0.12%)
Apr 21, 2005	10.07	10.82	9.985	10.79	33,179,028	+0.24(+2.23%)
Apr 20, 2005	10.67	11.02	10.44	10.55	36,727,832	-0.08(-0.72%)
Apr 19, 2005	10.28	10.67	10.25	10.63	29,774,756	+0.55(+5.46%)
Apr 18, 2005	9.590	10.12	9.368	10.08	29,291,020	+0.37(+3.82%)
Apr 15, 2005	10.21	10.33	9.547	9.707	39,181,692	-0.66(-6.33%)
Apr 14, 2005	10.56	10.69	10.34	10.36	22,355,708	-0.13(-1.20%)
Apr 13, 2005	10.56	10.87	10.44	10.49	25,672,216	-0.20(-1.89%)
Apr 12, 2005	10.97	11.03	10.54	10.69	28,653,350	-0.29(-2.64%)
Apr 11, 2005	11.03	11.11	10.77	10.98	29,607,938	-0.10(-0.92%)
Apr 08, 2005	11.27	11.40	11.06	11.08	25,694,854	-0.19(-1.71%)
Apr 07, 2005	11.61	11.77	11.15	11.28	40,492,208	-0.23(-2.03%)
Apr 06, 2005	10.83	11.51	10.75	11.51	34,853,128	+0.69(+6.35%)
Apr 05, 2005	11.01	11.16	10.73	10.82	22,216,750	-0.18(-1.66%)
Apr 04, 2005	11.40	11.44	10.84	11.00	37,313,260	-0.16(-1.43%)
Apr 01, 2005	10.72	11.20	10.72	11.16	34,775,468	+0.64(+6.13%)
Mar 31, 2005	10.25	10.62	10.23	10.52	26,271,926	+0.41(+4.08%)
Mar 30, 2005	9.941	10.11	9.735	10.11	22,683,422	+0.21(+2.09%)
Mar 29, 2005	10.17	10.26	9.870	9.901	21,685,648	-0.27(-2.68%)
Mar 28, 2005	10.35	10.47	10.16	10.17	19,152,034	-0.20(-1.88%)
Mar 24, 2005	10.48	10.59	10.23	10.37	26,552,626	+0.04(+0.36%)
Mar 23, 2005	9.835	10.35	9.835	10.33	35,790,652	+0.42(+4.24%)
Mar 22, 2005	9.885	10.22	9.789	9.911	20,291,900	+0.05(+0.52%)
Mar 21, 2005	9.978	9.981	9.692	9.859	15,213,527	-0.12(-1.19%)
Mar 18, 2005	10.04	10.08	9.919	9.978	15,590,347	-0.06(-0.59%)
Mar 17, 2005	9.906	10.07	9.849	10.04	28,740,416	+0.32(+3.31%)
Mar 16, 2005	9.454	9.790	9.247	9.715	28,490,710	+0.20(+2.05%)
Mar 15, 2005	9.691	9.791	9.497	9.520	18,594,116	-0.17(-1.72%)
Mar 14, 2005	9.906	9.921	9.451	9.687	26,487,850	-0.21(-2.12%)
Mar 11, 2005	9.905	9.995	9.777	9.896	29,299,378	-0.01(-0.09%)
Mar 10, 2005	10.34	10.37	9.718	9.905	40,074,292	-0.48(-4.66%)
Mar 09, 2005	10.59	11.08	10.39	10.39	34,403,172	-0.15(-1.42%)
Mar 08, 2005	10.45	10.64	10.30	10.54	18,145,554	+0.09(+0.82%)
Mar 07, 2005	10.60	10.66	10.32	10.45	18,203,366	-0.15(-1.44%)
Mar 04, 2005	10.43	10.68	10.27	10.60	14,542,772	+0.22(+2.09%)
Mar 03, 2005	10.15	10.42	10.07	10.39	16,209,908	+0.37(+3.70%)
Mar 02, 2005	9.771	10.11	9.763	10.02	21,993,862	+0.25(+2.51%)
Mar 01, 2005	10.12	10.14	9.730	9.771	24,157,272	-0.46(-4.46%)
Feb 28, 2005	10.52	10.75	9.404	10.23	39,524,036	-0.24(-2.28%)
Feb 25, 2005	9.885	10.58	9.835	10.47	19,795,276	+0.58(+5.90%)
Feb 24, 2005	9.763	9.911	9.634	9.883	16,999,768	+0.24(+2.52%)
Feb 23, 2005	9.547	9.662	9.418	9.641	12,327,818	+0.10(+1.02%)
Feb 22, 2005	9.612	9.806	9.519	9.543	23,945,528	+0.17(+1.84%)
Feb 18, 2005	9.015	9.494	9.006	9.371	18,664,118	+0.41(+4.53%)
Feb 17, 2005	9.140	9.279	8.964	8.964	14,165,255	-0.14(-1.53%)
Feb 16, 2005	8.937	9.131	8.880	9.104	13,233,303	+0.19(+2.11%)
Feb 15, 2005	8.863	9.009	8.838	8.916	10,007,341	+0.05(+0.60%)
Feb 14, 2005	8.830	8.972	8.798	8.863	11,952,391	+0.04(+0.49%)
Feb 11, 2005	8.809	8.911	8.718	8.819	10,105,203	+0.03(+0.31%)
Feb 10, 2005	8.498	8.812	8.452	8.792	11,708,955	+0.36(+4.26%)
Feb 09, 2005	8.499	8.624	8.354	8.433	10,573,269	-0.09(-1.03%)
Feb 08, 2005	8.376	8.540	8.277	8.521	16,551,902	+0.15(+1.73%)
Feb 07, 2005	8.722	8.746	8.318	8.376	21,269,822	-0.34(-3.95%)
Feb 04, 2005	8.788	8.832	8.634	8.720	15,914,580	-0.07(-0.77%)
Feb 03, 2005	8.471	8.861	8.372	8.788	20,055,430	+0.30(+3.54%)
Feb 02, 2005	8.251	8.643	8.234	8.488	23,144,872	+0.31(+3.79%)
Feb 01, 2005	7.753	8.188	7.703	8.178	29,096,340	+0.71(+9.48%)
Jan 31, 2005	7.265	7.491	7.189	7.470	8,985,189	+0.19(+2.66%)
Jan 28, 2005	7.349	7.372	7.206	7.276	5,555,145	-0.07(-1.00%)
Jan 27, 2005	7.164	7.351	7.133	7.349	9,673,705	+0.22(+3.06%)
Jan 26, 2005	7.025	7.147	6.967	7.131	10,019,182	+0.17(+2.50%)
Jan 25, 2005	7.049	7.127	6.906	6.957	9,335,193	-0.06(-0.82%)
Jan 24, 2005	7.171	7.174	7.015	7.015	8,154,233	+0.03(+0.39%)
Jan 21, 2005	6.980	7.105	6.962	6.988	9,749,626	+0.08(+1.14%)
Jan 20, 2005	6.963	7.028	6.820	6.909	9,352,955	-0.08(-1.13%)
Jan 19, 2005	7.035	7.173	6.969	6.988	9,024,194	-0.04(-0.55%)
Jan 18, 2005	6.977	7.213	6.970	7.026	17,820,972	+0.13(+1.92%)
Jan 14, 2005	6.742	6.910	6.690	6.894	14,574,464	+0.15(+2.24%)
Jan 13, 2005	6.453	6.825	6.453	6.743	18,220,082	+0.23(+3.55%)
Jan 12, 2005	6.366	6.532	6.280	6.512	11,101,236	+0.15(+2.30%)
Jan 11, 2005	6.316	6.396	6.297	6.366	8,307,120	+0.08(+1.23%)
Jan 10, 2005	6.285	6.415	6.247	6.288	9,253,351	+0.07(+1.20%)
Jan 07, 2005	6.238	6.245	6.066	6.214	8,816,629	-0.02(-0.32%)
Jan 06, 2005	6.054	6.264	6.031	6.234	11,436,961	+0.18(+2.99%)
Jan 05, 2005	6.219	6.304	6.041	6.053	12,419,063	-0.13(-2.11%)
Jan 04, 2005	6.209	6.293	6.178	6.184	9,119,618	+0.00(+0.02%)
Jan 03, 2005	6.501	6.502	6.156	6.182	10,254,608	-0.34(-5.15%)
Dec 31, 2004	6.432	6.560	6.418	6.518	4,620,755	+0.10(+1.59%)
Dec 30, 2004	6.429	6.451	6.389	6.416	3,264,967	-0.01(-0.18%)
Dec 29, 2004	6.392	6.455	6.339	6.428	4,696,676	+0.05(+0.81%)
Dec 28, 2004	6.298	6.432	6.294	6.376	5,153,249	+0.08(+1.30%)
Dec 27, 2004	6.481	6.497	6.281	6.294	6,367,295	-0.19(-2.86%)
Dec 23, 2004	6.504	6.563	6.439	6.479	4,807,772	+0.03(+0.45%)
Dec 22, 2004	6.604	6.673	6.248	6.451	10,698,643	-0.14(-2.11%)
Dec 21, 2004	6.524	6.590	6.374	6.590	8,224,582	+0.12(+1.84%)
Dec 20, 2004	6.491	6.540	6.403	6.471	5,566,986	+0.02(+0.24%)
Dec 17, 2004	6.436	6.524	6.430	6.455	9,288,526	-0.02(-0.38%)
Dec 16, 2004	6.574	6.621	6.433	6.479	7,962,688	-0.09(-1.44%)
Dec 15, 2004	6.290	6.574	6.271	6.574	13,234,347	+0.30(+4.78%)
Dec 14, 2004	6.408	6.458	6.235	6.274	10,608,095	-0.10(-1.62%)
Dec 13, 2004	6.229	6.389	6.221	6.377	9,331,362	+0.20(+3.30%)
Dec 10, 2004	6.349	6.349	6.102	6.173	8,315,479	-0.01(-0.14%)
Dec 09, 2004	6.198	6.260	6.089	6.182	8,847,973	-0.01(-0.19%)
Dec 08, 2004	6.063	6.207	5.915	6.194	10,513,716	+0.13(+2.15%)
Dec 07, 2004	6.257	6.260	6.062	6.063	10,368,142	-0.22(-3.43%)
Dec 06, 2004	6.308	6.377	6.199	6.278	8,611,851	+0.03(+0.55%)
Dec 03, 2004	6.051	6.339	6.043	6.244	14,339,735	+0.08(+1.23%)
Dec 02, 2004	6.274	6.303	5.929	6.168	27,707,466	-0.24(-3.76%)

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.