Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.47	27.60	26.82	26.84	767,658	-0.82(-2.96%)
Dec 29, 2005	27.49	27.93	27.22	27.66	766,393	+0.32(+1.17%)
Dec 28, 2005	27.08	27.77	27.08	27.34	922,237	+0.23(+0.86%)
Dec 27, 2005	27.84	27.87	26.86	27.11	761,632	-0.57(-2.07%)
Dec 23, 2005	27.54	27.82	27.49	27.68	695,899	+0.25(+0.93%)
Dec 22, 2005	27.03	27.48	26.95	27.42	996,403	+0.57(+2.13%)
Dec 21, 2005	26.26	27.11	26.13	26.85	1,610,908	+0.78(+3.00%)
Dec 20, 2005	26.24	26.44	26.05	26.07	712,917	-0.18(-0.69%)
Dec 19, 2005	26.68	26.91	26.21	26.25	1,107,958	-0.42(-1.58%)
Dec 16, 2005	27.16	27.45	26.67	26.67	2,175,174	-0.56(-2.05%)
Dec 15, 2005	26.96	27.45	26.66	27.23	875,242	+0.40(+1.49%)
Dec 14, 2005	27.35	27.49	26.74	26.83	1,532,460	-0.51(-1.88%)
Dec 13, 2005	27.06	27.69	26.55	27.35	1,883,055	-0.26(-0.95%)
Dec 12, 2005	27.99	28.29	27.42	27.61	1,045,911	-0.41(-1.47%)
Dec 09, 2005	27.94	28.24	27.78	28.02	761,038	+0.00(+0.00%)
Dec 08, 2005	28.34	28.74	27.74	28.02	1,073,902	-0.14(-0.49%)
Dec 07, 2005	28.92	28.99	28.00	28.16	1,385,007	-0.70(-2.41%)
Dec 06, 2005	28.98	29.72	28.83	28.85	1,118,106	+0.12(+0.40%)
Dec 05, 2005	28.98	29.14	28.43	28.74	1,437,984	-0.18(-0.63%)
Dec 02, 2005	29.43	29.44	28.64	28.92	2,005,727	-0.75(-2.52%)
Dec 01, 2005	29.64	29.86	29.52	29.66	1,626,033	+0.31(+1.06%)
Nov 30, 2005	29.75	29.79	29.26	29.35	916,008	-0.34(-1.15%)
Nov 29, 2005	29.74	30.06	29.64	29.69	1,116,399	+0.18(+0.61%)
Nov 28, 2005	30.08	30.14	29.44	29.51	1,119,830	-0.55(-1.83%)
Nov 25, 2005	30.04	30.13	29.79	30.06	204,845	+0.06(+0.19%)
Nov 23, 2005	29.93	30.22	29.66	30.00	1,400,092	+0.11(+0.36%)
Nov 22, 2005	29.72	30.01	29.40	29.90	1,731,867	+0.07(+0.24%)
Nov 21, 2005	29.08	29.85	29.04	29.82	1,653,653	+0.86(+2.95%)
Nov 18, 2005	28.30	29.05	28.30	28.97	2,289,740	+0.70(+2.49%)
Nov 17, 2005	27.60	28.33	27.40	28.27	1,395,995	+0.86(+3.15%)
Nov 16, 2005	27.52	27.69	27.21	27.40	1,416,646	+0.00(+0.00%)
Nov 15, 2005	27.97	28.01	27.20	27.40	2,461,649	-0.57(-2.02%)
Nov 14, 2005	28.48	28.63	27.76	27.97	2,486,618	-0.80(-2.80%)
Nov 11, 2005	28.37	28.95	28.23	28.77	1,135,411	+0.59(+2.08%)
Nov 10, 2005	27.52	28.19	27.25	28.19	1,178,046	+0.67(+2.42%)
Nov 09, 2005	26.98	27.53	26.80	27.52	1,571,969	+0.69(+2.57%)
Nov 08, 2005	26.76	26.90	26.40	26.83	1,098,295	+0.07(+0.27%)
Nov 07, 2005	26.23	26.82	26.22	26.76	1,481,595	+0.56(+2.13%)
Nov 04, 2005	26.89	27.05	25.88	26.20	2,389,758	-0.80(-2.98%)
Nov 03, 2005	26.56	27.51	26.43	27.00	2,309,731	+0.38(+1.44%)
Nov 02, 2005	26.02	26.82	25.89	26.62	2,155,335	+0.67(+2.57%)
Nov 01, 2005	25.44	26.09	25.44	25.95	1,999,284	+0.40(+1.56%)
Oct 31, 2005	24.91	25.71	24.81	25.55	1,335,201	+0.56(+2.23%)
Oct 28, 2005	24.13	25.18	23.85	25.00	1,952,785	+1.30(+5.47%)
Oct 27, 2005	24.24	24.24	23.54	23.70	779,155	-0.53(-2.18%)
Oct 26, 2005	24.10	24.58	23.79	24.23	1,598,737	+0.38(+1.58%)
Oct 25, 2005	23.05	23.89	23.05	23.85	1,466,555	+0.69(+2.97%)
Oct 24, 2005	22.48	23.27	22.28	23.16	1,137,756	+0.94(+4.24%)
Oct 21, 2005	22.39	22.58	22.11	22.22	2,325,323	+0.19(+0.86%)
Oct 20, 2005	22.27	22.61	21.85	22.03	1,973,620	-0.22(-0.98%)
Oct 19, 2005	22.90	22.90	21.89	22.25	2,150,092	+10.95(+96.89%)
Oct 14, 2005	11.32	11.36	11.10	11.30	1,908,831	-0.01(-0.10%)
Oct 13, 2005	11.59	11.59	11.24	11.31	2,286,322	-0.25(-2.15%)
Oct 12, 2005	11.71	11.89	11.48	11.56	2,570,795	-0.12(-1.04%)
Oct 11, 2005	11.42	11.73	11.33	11.68	1,865,258	+0.27(+2.37%)
Oct 10, 2005	11.41	11.48	11.34	11.41	1,306,681	+0.06(+0.53%)
Oct 07, 2005	11.34	11.45	11.19	11.35	849,112	+0.08(+0.74%)
Oct 06, 2005	11.37	11.57	11.16	11.27	1,609,590	-0.10(-0.89%)
Oct 05, 2005	11.58	11.60	11.32	11.37	1,142,726	-0.20(-1.77%)
Oct 04, 2005	11.68	11.80	11.57	11.57	882,221	-0.11(-0.90%)
Oct 03, 2005	11.66	11.80	11.56	11.68	1,785,450	+0.06(+0.51%)
Sep 30, 2005	11.42	11.66	11.32	11.62	2,005,727	+0.22(+1.89%)
Sep 29, 2005	11.06	11.41	11.03	11.40	1,914,908	+0.34(+3.06%)
Sep 28, 2005	11.14	11.14	11.00	11.07	1,081,743	+0.01(+0.08%)
Sep 27, 2005	10.98	11.13	10.90	11.06	1,600,674	+0.11(+1.04%)
Sep 26, 2005	11.04	11.08	10.84	10.94	1,026,768	-0.01(-0.10%)
Sep 23, 2005	10.95	11.07	10.90	10.95	1,082,464	-0.12(-1.05%)
Sep 22, 2005	11.07	11.11	10.80	11.07	1,965,137	-0.04(-0.34%)
Sep 21, 2005	11.09	11.23	10.99	11.11	1,156,082	+0.05(+0.49%)
Sep 20, 2005	11.11	11.17	11.01	11.05	1,666,884	-0.04(-0.33%)
Sep 19, 2005	11.05	11.13	11.02	11.09	969,665	-0.02(-0.20%)
Sep 16, 2005	11.17	11.20	10.94	11.11	3,177,299	-0.09(-0.79%)
Sep 15, 2005	11.27	11.29	11.07	11.20	1,902,043	-0.05(-0.45%)
Sep 14, 2005	11.23	11.32	11.16	11.25	999,780	+0.03(+0.24%)
Sep 13, 2005	11.26	11.30	11.14	11.22	1,038,427	-0.05(-0.42%)
Sep 12, 2005	11.22	11.37	11.17	11.27	959,653	+0.05(+0.42%)
Sep 09, 2005	11.16	11.28	11.09	11.22	1,354,733	+0.02(+0.15%)
Sep 08, 2005	11.08	11.24	11.07	11.21	2,375,566	-0.24(-2.09%)
Sep 07, 2005	11.37	11.45	11.27	11.45	972,115	+0.09(+0.81%)
Sep 06, 2005	11.32	11.45	11.23	11.35	1,226,522	+0.10(+0.89%)
Sep 02, 2005	11.42	11.48	11.23	11.25	918,106	-0.12(-1.05%)
Sep 01, 2005	11.20	11.45	11.14	11.37	2,584,322	+0.18(+1.65%)
Aug 31, 2005	10.93	11.19	10.82	11.19	1,439,890	+0.23(+2.13%)
Aug 30, 2005	11.00	11.03	10.83	10.95	1,115,859	-0.08(-0.76%)
Aug 29, 2005	10.92	11.06	10.84	11.04	1,022,573	+0.11(+1.05%)
Aug 26, 2005	11.06	11.07	10.84	10.92	2,262,880	-0.13(-1.20%)
Aug 25, 2005	10.93	11.07	10.90	11.06	1,578,391	+0.14(+1.31%)
Aug 24, 2005	10.78	11.05	10.73	10.91	2,216,327	+0.15(+1.38%)
Aug 23, 2005	10.87	10.87	10.74	10.76	1,827,624	-0.09(-0.83%)
Aug 22, 2005	10.76	10.87	10.71	10.86	1,552,766	+0.16(+1.54%)
Aug 19, 2005	10.70	10.76	10.66	10.69	994,001	+0.01(+0.10%)
Aug 18, 2005	10.59	10.74	10.52	10.68	1,025,278	+0.06(+0.53%)
Aug 17, 2005	10.58	10.66	10.51	10.62	1,402,735	+0.06(+0.57%)
Aug 16, 2005	10.73	10.73	10.53	10.56	1,088,747	-0.18(-1.67%)
Aug 15, 2005	10.70	10.77	10.61	10.74	1,275,681	+0.04(+0.41%)
Aug 12, 2005	10.68	10.78	10.58	10.70	1,609,469	-0.01(-0.14%)
Aug 11, 2005	10.76	10.86	10.66	10.71	1,748,916	+0.03(+0.24%)
Aug 10, 2005	10.75	10.87	10.63	10.69	1,526,445	-0.05(-0.42%)
Aug 09, 2005	10.82	10.84	10.69	10.73	1,347,674	-0.08(-0.77%)
Aug 08, 2005	10.85	10.88	10.77	10.82	1,699,899	-0.01(-0.07%)
Aug 05, 2005	10.89	10.95	10.78	10.82	1,499,137	-0.09(-0.83%)
Aug 04, 2005	11.11	11.13	10.86	10.91	2,037,785	-0.24(-2.19%)
Aug 03, 2005	11.28	11.30	11.07	11.16	1,588,229	-0.13(-1.16%)
Aug 02, 2005	11.32	11.36	11.23	11.29	1,559,982	-0.06(-0.54%)
Aug 01, 2005	11.34	11.42	11.22	11.35	1,949,234	+0.01(+0.13%)
Jul 29, 2005	11.32	11.39	11.16	11.34	2,412,883	+0.01(+0.10%)
Jul 28, 2005	11.23	11.34	11.17	11.33	1,677,218	+0.09(+0.81%)
Jul 27, 2005	11.17	11.51	11.06	11.24	6,408,934	+0.38(+3.52%)
Jul 26, 2005	10.81	10.99	10.75	10.85	2,265,427	+0.10(+0.94%)
Jul 25, 2005	10.90	10.96	10.72	10.75	1,447,462	-0.17(-1.58%)
Jul 22, 2005	10.88	11.00	10.77	10.92	1,197,914	+0.06(+0.53%)
Jul 21, 2005	10.92	10.92	10.70	10.87	2,773,954	-0.02(-0.20%)
Jul 20, 2005	10.74	10.91	10.72	10.89	1,587,136	+0.14(+1.33%)
Jul 19, 2005	10.83	10.86	10.68	10.74	1,275,890	-0.09(-0.85%)
Jul 18, 2005	10.91	10.93	10.82	10.84	1,056,549	-0.07(-0.61%)
Jul 15, 2005	10.86	10.91	10.81	10.90	1,568,981	+0.04(+0.37%)
Jul 14, 2005	10.82	10.90	10.75	10.86	1,156,099	+0.07(+0.69%)
Jul 13, 2005	10.82	10.85	10.74	10.79	1,042,665	-0.02(-0.15%)
Jul 12, 2005	10.73	10.87	10.67	10.81	2,080,618	+0.03(+0.32%)
Jul 11, 2005	10.49	10.77	10.45	10.77	2,535,925	+0.27(+2.57%)
Jul 08, 2005	10.39	10.54	10.28	10.50	2,605,697	-0.04(-0.41%)
Jul 07, 2005	10.52	10.59	10.41	10.55	1,191,460	-0.03(-0.33%)
Jul 06, 2005	10.67	10.68	10.53	10.58	996,498	-0.07(-0.65%)
Jul 05, 2005	10.60	10.69	10.40	10.65	929,963	+0.09(+0.86%)
Jul 01, 2005	10.57	10.60	10.44	10.56	909,543	+0.01(+0.12%)
Jun 30, 2005	10.62	10.66	10.54	10.55	1,603,494	-0.06(-0.55%)
Jun 29, 2005	10.43	10.64	10.43	10.60	1,669,320	+0.15(+1.40%)
Jun 28, 2005	10.35	10.49	10.31	10.46	1,754,430	+0.14(+1.35%)
Jun 27, 2005	10.16	10.34	10.16	10.32	1,617,979	+0.13(+1.23%)
Jun 24, 2005	10.27	10.37	10.14	10.19	1,672,049	-0.07(-0.72%)
Jun 23, 2005	10.33	10.42	10.20	10.27	1,699,703	-0.21(-1.99%)
Jun 22, 2005	10.47	10.55	10.37	10.47	901,708	+0.03(+0.24%)
Jun 21, 2005	10.46	10.52	10.36	10.45	656,253	-0.00(-0.03%)
Jun 20, 2005	10.49	10.51	10.39	10.45	1,450,616	-0.04(-0.35%)
Jun 17, 2005	10.38	10.52	10.31	10.49	2,830,953	+0.15(+1.47%)
Jun 16, 2005	10.11	10.34	10.10	10.34	1,254,485	+0.21(+2.06%)
Jun 15, 2005	10.09	10.13	9.964	10.13	1,112,606	+0.07(+0.74%)
Jun 14, 2005	10.03	10.08	10.02	10.05	1,540,378	+0.03(+0.27%)
Jun 13, 2005	9.989	10.15	9.897	10.03	1,086,423	+0.06(+0.64%)
Jun 10, 2005	10.07	10.07	9.933	9.964	1,026,594	-0.09(-0.87%)
Jun 09, 2005	10.03	10.09	9.960	10.05	1,426,558	-0.01(-0.07%)
Jun 08, 2005	10.26	10.26	10.03	10.06	1,521,186	-0.19(-1.84%)
Jun 07, 2005	10.37	10.45	10.24	10.25	1,153,047	-0.11(-1.10%)
Jun 06, 2005	10.33	10.39	10.32	10.36	768,293	+0.03(+0.32%)
Jun 03, 2005	10.41	10.43	10.32	10.33	1,108,911	-0.06(-0.56%)
Jun 02, 2005	10.45	10.49	10.37	10.39	1,198,588	-0.08(-0.76%)
Jun 01, 2005	10.36	10.50	10.34	10.47	1,326,246	+0.11(+1.03%)
May 31, 2005	10.49	10.51	10.24	10.36	1,840,765	-0.17(-1.65%)
May 27, 2005	10.59	10.59	10.40	10.53	1,564,717	-0.17(-1.61%)
May 26, 2005	10.62	10.80	10.61	10.70	1,772,698	+0.12(+1.13%)
May 25, 2005	10.73	10.73	10.50	10.59	1,030,948	-0.16(-1.45%)
May 24, 2005	10.53	10.77	10.46	10.74	2,756,224	+0.24(+2.33%)
May 23, 2005	10.47	10.59	10.47	10.50	1,145,295	-0.01(-0.12%)
May 20, 2005	10.45	10.55	10.41	10.51	1,513,843	+0.02(+0.17%)
May 19, 2005	10.36	10.51	10.36	10.49	1,155,887	+0.10(+0.94%)
May 18, 2005	10.11	10.40	10.10	10.39	2,177,826	+0.30(+2.96%)
May 17, 2005	9.985	10.10	9.920	10.09	1,234,296	+0.05(+0.54%)
May 16, 2005	9.849	10.06	9.835	10.04	1,354,990	+0.18(+1.86%)
May 13, 2005	9.973	10.06	9.748	9.857	1,870,444	-0.11(-1.11%)
May 12, 2005	9.993	10.03	9.889	9.967	2,238,715	-0.05(-0.49%)
May 11, 2005	9.946	10.04	9.888	10.02	2,164,489	+0.09(+0.91%)
May 10, 2005	9.918	9.978	9.860	9.926	2,261,418	-0.08(-0.80%)
May 09, 2005	9.978	10.01	9.891	10.01	1,271,931	+0.01(+0.11%)
May 06, 2005	9.978	10.05	9.965	9.994	1,904,455	+0.02(+0.18%)
May 05, 2005	9.849	10.00	9.811	9.976	2,598,694	+0.11(+1.08%)
May 04, 2005	9.585	9.904	9.502	9.869	4,214,168	+0.32(+3.32%)
May 03, 2005	9.478	9.605	9.478	9.552	1,747,015	+0.05(+0.57%)
May 02, 2005	9.319	9.554	9.319	9.498	2,196,820	+0.15(+1.59%)
Apr 29, 2005	9.226	9.360	9.215	9.349	2,093,022	+0.15(+1.59%)
Apr 28, 2005	9.199	9.348	9.119	9.203	2,783,422	-0.01(-0.06%)
Apr 27, 2005	8.790	9.215	8.748	9.208	5,241,317	+0.64(+7.44%)
Apr 26, 2005	8.654	8.717	8.570	8.570	1,799,383	-0.13(-1.46%)
Apr 25, 2005	8.686	8.764	8.626	8.697	2,001,400	+0.05(+0.57%)
Apr 22, 2005	8.833	8.916	8.597	8.648	1,624,809	-0.23(-2.55%)
Apr 21, 2005	8.800	8.931	8.800	8.875	2,069,773	+0.14(+1.60%)
Apr 20, 2005	8.909	8.909	8.722	8.735	1,555,545	-0.14(-1.61%)
Apr 19, 2005	8.741	8.909	8.722	8.878	2,120,198	+0.14(+1.58%)
Apr 18, 2005	8.655	8.819	8.550	8.741	2,121,672	+0.07(+0.84%)
Apr 15, 2005	8.726	8.851	8.626	8.668	1,910,429	-0.04(-0.44%)
Apr 14, 2005	8.837	8.837	8.607	8.706	2,637,760	-0.10(-1.16%)
Apr 13, 2005	9.003	9.012	8.739	8.809	2,209,207	-0.23(-2.56%)
Apr 12, 2005	8.893	9.078	8.882	9.040	2,463,567	+0.12(+1.38%)
Apr 11, 2005	9.018	9.088	8.842	8.916	2,440,801	-0.07(-0.83%)
Apr 08, 2005	9.152	9.228	8.963	8.991	2,376,581	-0.22(-2.36%)
Apr 07, 2005	9.241	9.253	9.128	9.208	1,195,185	-0.00(-0.04%)
Apr 06, 2005	9.322	9.355	9.212	9.212	1,053,767	-0.07(-0.72%)
Apr 05, 2005	9.241	9.324	9.235	9.279	1,652,250	+0.04(+0.45%)
Apr 04, 2005	9.257	9.329	9.103	9.237	1,513,051	-0.04(-0.47%)
Apr 01, 2005	9.411	9.512	9.192	9.281	1,628,118	-0.06(-0.60%)
Mar 31, 2005	9.469	9.471	9.308	9.337	857,854	-0.10(-1.06%)
Mar 30, 2005	9.268	9.436	9.252	9.436	1,230,413	+0.18(+1.92%)
Mar 29, 2005	9.386	9.429	9.181	9.259	1,387,191	-0.11(-1.20%)
Mar 28, 2005	9.425	9.522	9.371	9.371	1,044,542	-0.05(-0.54%)
Mar 24, 2005	9.295	9.512	9.250	9.422	1,413,139	+0.12(+1.29%)
Mar 23, 2005	9.420	9.429	9.224	9.302	1,320,598	-0.11(-1.16%)
Mar 22, 2005	9.525	9.561	9.377	9.411	1,323,630	-0.09(-0.92%)
Mar 21, 2005	9.540	9.589	9.418	9.498	1,429,900	-0.06(-0.59%)
Mar 18, 2005	9.648	9.719	9.512	9.554	1,554,460	-0.09(-0.94%)
Mar 17, 2005	9.567	9.735	9.532	9.645	988,857	+0.07(+0.72%)
Mar 16, 2005	9.703	9.791	9.520	9.576	1,000,020	-0.16(-1.66%)
Mar 15, 2005	9.848	9.891	9.701	9.737	869,808	-0.09(-0.90%)
Mar 14, 2005	9.837	9.902	9.766	9.826	1,356,378	+0.04(+0.37%)
Mar 11, 2005	9.835	9.947	9.723	9.790	1,079,974	-0.01(-0.13%)
Mar 10, 2005	10.00	10.00	9.703	9.802	979,977	-0.14(-1.37%)
Mar 09, 2005	10.01	10.05	9.830	9.938	1,197,470	-0.04(-0.44%)
Mar 08, 2005	10.05	10.13	9.967	9.982	1,509,055	-0.06(-0.56%)
Mar 07, 2005	9.871	10.04	9.788	10.04	1,171,597	+0.21(+2.10%)
Mar 04, 2005	9.855	9.913	9.770	9.831	1,159,711	+0.06(+0.59%)
Mar 03, 2005	9.960	9.965	9.717	9.773	1,314,797	-0.14(-1.37%)
Mar 02, 2005	9.956	10.05	9.842	9.909	1,444,898	-0.06(-0.62%)
Mar 01, 2005	9.956	10.03	9.907	9.971	1,270,918	+0.04(+0.42%)
Feb 28, 2005	9.953	10.04	9.857	9.929	1,543,513	-0.00(-0.04%)
Feb 25, 2005	9.831	9.947	9.770	9.933	1,069,941	+0.11(+1.09%)
Feb 24, 2005	9.551	9.826	9.514	9.826	1,322,516	+0.22(+2.30%)
Feb 23, 2005	9.493	9.661	9.458	9.605	1,370,852	+0.19(+2.02%)
Feb 22, 2005	9.551	9.589	9.386	9.415	1,867,022	-0.18(-1.91%)
Feb 18, 2005	9.732	9.826	9.574	9.598	1,389,382	-0.11(-1.12%)
Feb 17, 2005	9.801	9.851	9.639	9.706	1,146,101	-0.09(-0.87%)
Feb 16, 2005	9.672	9.848	9.621	9.791	1,819,472	+0.11(+1.08%)
Feb 15, 2005	9.489	9.749	9.458	9.686	1,648,323	+0.25(+2.67%)
Feb 14, 2005	9.476	9.518	9.366	9.435	945,557	-0.05(-0.53%)
Feb 11, 2005	9.271	9.547	9.246	9.485	1,481,192	+0.21(+2.23%)
Feb 10, 2005	9.427	9.502	9.228	9.279	2,649,152	-0.14(-1.50%)
Feb 09, 2005	9.694	9.750	9.268	9.420	3,127,352	-0.25(-2.59%)
Feb 08, 2005	9.478	9.697	9.473	9.670	3,757,448	+0.19(+1.99%)
Feb 07, 2005	9.331	9.482	9.302	9.482	2,411,616	+0.17(+1.85%)
Feb 04, 2005	9.286	9.353	9.241	9.310	1,130,929	+0.01(+0.14%)
Feb 03, 2005	9.382	9.411	9.246	9.297	1,365,015	-0.07(-0.70%)
Feb 02, 2005	9.358	9.416	9.313	9.362	1,562,695	-0.01(-0.06%)
Feb 01, 2005	9.346	9.409	9.291	9.368	1,660,421	+0.04(+0.39%)
Jan 31, 2005	9.281	9.355	9.206	9.331	1,895,263	+0.13(+1.46%)
Jan 28, 2005	9.340	9.340	9.136	9.197	2,415,847	-0.11(-1.15%)
Jan 27, 2005	9.349	9.431	9.230	9.304	1,355,288	-0.08(-0.85%)
Jan 26, 2005	9.413	9.431	9.291	9.384	1,185,772	+0.05(+0.52%)
Jan 25, 2005	9.275	9.496	9.250	9.335	1,146,316	+0.09(+0.94%)
Jan 24, 2005	9.329	9.431	9.242	9.248	961,723	-0.07(-0.72%)
Jan 21, 2005	9.353	9.476	9.290	9.315	1,406,957	-0.03(-0.37%)
Jan 20, 2005	9.387	9.538	9.328	9.349	1,204,587	-0.05(-0.56%)
Jan 19, 2005	9.494	9.561	9.353	9.402	1,380,107	-0.07(-0.75%)
Jan 18, 2005	9.407	9.503	9.344	9.473	1,472,855	+0.05(+0.52%)
Jan 14, 2005	9.427	9.485	9.333	9.424	2,392,418	-0.01(-0.10%)
Jan 13, 2005	9.641	9.657	9.425	9.433	2,689,979	-0.25(-2.55%)
Jan 12, 2005	9.984	9.991	9.614	9.679	2,748,972	-0.32(-3.24%)
Jan 11, 2005	9.971	10.05	9.967	10.00	1,444,181	-0.02(-0.18%)
Jan 10, 2005	9.835	10.09	9.830	10.02	1,981,352	+0.16(+1.65%)
Jan 07, 2005	10.04	10.11	9.859	9.859	1,639,346	-0.13(-1.34%)
Jan 06, 2005	9.994	10.16	9.985	9.993	2,163,037	-0.00(-0.02%)
Jan 05, 2005	9.873	10.12	9.873	9.994	2,130,025	+0.09(+0.90%)
Jan 04, 2005	10.04	10.10	9.868	9.906	2,322,599	-0.04(-0.44%)

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.