Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	3242	3266	3239	3264	0	+39.95(+1.24%)
Oct 28, 2005	3224	3229	3202	3224	6,924,000	-9.09(-0.28%)
Oct 27, 2005	3252	3259	3227	3233	6,225,000	-31.82(-0.97%)
Oct 26, 2005	3268	3277	3264	3265	4,821,800	+0.05(+0.00%)
Oct 25, 2005	3277	3279	3262	3265	6,359,600	-0.91(-0.03%)
Oct 24, 2005	3240	3268	3239	3266	4,658,600	+26.94(+0.83%)
Oct 21, 2005	3239	3256	3233	3239	7,025,000	-16.34(-0.50%)
Oct 20, 2005	3272	3273	3249	3255	6,380,000	+16.73(+0.52%)
Oct 19, 2005	3282	3282	3239	3239	10,019,000	-50.70(-1.54%)
Oct 18, 2005	3303	3311	3288	3289	7,198,600	-2.51(-0.08%)
Oct 17, 2005	3314	3315	3292	3292	6,471,400	-17.30(-0.52%)
Oct 14, 2005	3297	3311	3290	3309	8,186,400	+8.80(+0.27%)
Oct 13, 2005	3328	3331	3293	3300	6,743,600	-28.65(-0.86%)
Oct 12, 2005	3331	3338	3321	3329	8,483,600	-9.07(-0.27%)
Oct 11, 2005	3336	3348	3336	3338	5,846,600	+6.56(+0.20%)
Oct 10, 2005	3330	3343	3329	3332	5,342,000	+2.00(+0.06%)
Oct 07, 2005	3331	3332	3319	3330	7,317,200	-10.15(-0.30%)
Oct 06, 2005	3344	3345	3331	3340	9,682,400	-23.52(-0.70%)
Oct 05, 2005	3363	3366	3351	3363	8,147,800	-10.54(-0.31%)
Oct 04, 2005	3353	3376	3344	3374	6,997,000	+20.44(+0.61%)
Oct 03, 2005	3333	3353	3333	3353	6,965,800	+24.59(+0.74%)
Sep 30, 2005	3338	3338	3325	3329	6,772,400	+4.23(+0.13%)
Sep 29, 2005	3340	3340	3320	3325	7,346,400	-19.08(-0.57%)
Sep 28, 2005	3326	3346	3325	3344	9,791,800	+22.91(+0.69%)
Sep 27, 2005	3320	3335	3312	3321	7,454,800	-7.43(-0.22%)
Sep 26, 2005	3304	3328	3302	3328	7,806,600	+30.03(+0.91%)
Sep 23, 2005	3289	3302	3286	3298	7,542,600	+11.07(+0.34%)
Sep 22, 2005	3284	3291	3272	3287	10,557,000	+2.45(+0.07%)
Sep 21, 2005	3288	3303	3285	3285	11,514,600	-4.13(-0.13%)
Sep 20, 2005	3293	3295	3280	3289	8,012,400	+5.84(+0.18%)
Sep 19, 2005	3271	3292	3265	3283	6,539,400	+7.17(+0.22%)
Sep 16, 2005	3260	3279	3260	3276	9,160,800	+10.26(+0.31%)
Sep 15, 2005	3263	3272	3261	3265	6,275,000	-0.86(-0.03%)
Sep 14, 2005	3251	3271	3248	3266	7,127,200	+16.41(+0.50%)
Sep 13, 2005	3258	3262	3244	3250	7,155,400	-12.00(-0.37%)
Sep 12, 2005	3258	3262	3255	3262	5,527,000	+12.56(+0.39%)
Sep 09, 2005	3246	3251	3241	3249	7,058,600	+7.32(+0.23%)
Sep 08, 2005	3256	3256	3239	3242	8,462,400	-15.72(-0.48%)
Sep 07, 2005	3257	3266	3254	3258	6,778,600	+6.58(+0.20%)
Sep 06, 2005	3239	3254	3239	3251	7,046,000	+14.57(+0.45%)
Sep 05, 2005	3225	3240	3225	3237	4,558,200	+14.81(+0.46%)
Sep 02, 2005	3228	3236	3213	3222	9,103,800	-6.69(-0.21%)
Sep 01, 2005	3235	3246	3227	3228	8,850,600	+4.52(+0.14%)
Aug 31, 2005	3211	3232	3210	3224	8,638,200	+12.74(+0.40%)
Aug 30, 2005	3215	3231	3208	3211	6,884,200	+4.56(+0.14%)
Aug 29, 2005	3199	3209	3192	3207	4,916,400	+1.55(+0.05%)
Aug 26, 2005	3218	3231	3205	3205	7,305,600	-23.34(-0.72%)
Aug 25, 2005	3235	3235	3219	3228	7,460,800	-6.02(-0.19%)
Aug 24, 2005	3244	3244	3229	3234	7,712,800	-9.96(-0.31%)
Aug 23, 2005	3265	3265	3244	3244	6,300,800	-26.46(-0.81%)
Aug 22, 2005	3271	3276	3269	3271	4,101,400	-1.20(-0.04%)
Aug 19, 2005	3257	3273	3252	3272	6,821,400	+19.28(+0.59%)
Aug 18, 2005	3281	3283	3253	3253	8,917,400	-26.47(-0.81%)
Aug 17, 2005	3288	3288	3265	3279	7,961,400	-5.71(-0.17%)
Aug 16, 2005	3293	3301	3275	3285	6,192,600	+4.48(+0.14%)
Aug 15, 2005	3286	3293	3279	3281	2,902,000	-6.17(-0.19%)
Aug 12, 2005	3305	3306	3284	3287	2,465,000	-15.81(-0.48%)
Aug 11, 2005	3298	3305	3289	3303	8,209,600	-12.30(-0.37%)
Aug 10, 2005	3298	3315	3298	3315	9,237,400	+14.18(+0.43%)
Aug 09, 2005	3250	3301	3249	3301	8,965,000	+47.07(+1.45%)
Aug 08, 2005	3252	3262	3246	3254	5,083,200	+4.11(+0.13%)
Aug 05, 2005	3251	3263	3246	3249	6,698,400	-7.01(-0.22%)
Aug 04, 2005	3268	3273	3255	3256	7,452,800	-13.28(-0.41%)
Aug 03, 2005	3253	3270	3252	3270	6,962,600	+18.09(+0.56%)
Aug 02, 2005	3236	3252	3236	3252	6,365,800	+17.60(+0.54%)
Aug 01, 2005	3241	3241	3232	3234	5,197,600	+6.04(+0.19%)
Jul 29, 2005	3239	3241	3226	3228	5,560,200	-4.76(-0.15%)
Jul 28, 2005	3221	3236	3221	3233	5,989,600	+14.96(+0.46%)
Jul 27, 2005	3211	3221	3203	3218	6,620,600	+19.24(+0.60%)
Jul 26, 2005	3184	3206	3182	3199	6,749,400	+11.59(+0.36%)
Jul 25, 2005	3188	3191	3181	3187	5,232,000	+0.98(+0.03%)
Jul 22, 2005	3203	3203	3184	3186	4,403,000	-16.15(-0.50%)
Jul 21, 2005	3191	3211	3191	3202	5,582,400	+16.78(+0.53%)
Jul 20, 2005	3183	3189	3179	3185	6,731,400	-3.20(-0.10%)
Jul 19, 2005	3158	3189	3157	3189	8,367,000	+32.14(+1.02%)
Jul 18, 2005	3172	3177	3155	3156	7,989,800	-7.88(-0.25%)
Jul 15, 2005	3170	3182	3162	3164	7,437,200	-5.70(-0.18%)
Jul 14, 2005	3147	3175	3146	3170	9,144,200	+32.45(+1.03%)
Jul 13, 2005	3123	3140	3123	3138	6,790,000	+15.95(+0.51%)
Jul 12, 2005	3133	3133	3119	3122	5,369,000	-13.57(-0.43%)
Jul 11, 2005	3121	3136	3121	3135	7,093,800	+28.17(+0.91%)
Jul 08, 2005	3104	3108	3094	3107	8,822,200	+17.07(+0.55%)
Jul 07, 2005	3119	3119	3034	3090	12,055,400	-31.98(-1.02%)
Jul 06, 2005	3114	3122	3112	3122	7,927,800	+8.66(+0.28%)
Jul 05, 2005	3131	3131	3103	3113	6,384,000	-13.39(-0.43%)
Jul 04, 2005	3131	3131	3116	3127	4,806,800	+1.27(+0.04%)
Jul 01, 2005	3109	3130	3106	3125	6,764,000	+12.55(+0.40%)
Jun 30, 2005	3106	3116	3097	3113	9,437,400	+0.74(+0.02%)
Jun 29, 2005	3091	3114	3091	3112	8,655,800	+27.61(+0.90%)
Jun 28, 2005	3081	3087	3070	3084	7,798,000	+9.00(+0.29%)
Jun 27, 2005	3096	3096	3074	3075	8,054,000	-33.93(-1.09%)
Jun 24, 2005	3115	3121	3103	3109	6,407,200	-23.17(-0.74%)
Jun 23, 2005	3143	3144	3121	3133	8,278,000	-5.25(-0.17%)
Jun 22, 2005	3122	3143	3122	3138	10,281,600	+21.52(+0.69%)
Jun 21, 2005	3101	3120	3100	3116	8,035,600	+23.69(+0.77%)
Jun 20, 2005	3106	3106	3085	3093	6,636,800	-17.27(-0.56%)
Jun 17, 2005	3124	3129	3107	3110	13,298,000	-18.69(-0.60%)
Jun 16, 2005	3117	3129	3112	3129	8,176,400	+19.18(+0.62%)
Jun 15, 2005	3107	3125	3106	3109	8,697,000	+0.04(+0.00%)
Jun 14, 2005	3106	3112	3098	3109	8,872,800	+8.28(+0.27%)
Jun 13, 2005	3100	3113	3094	3101	8,246,400	+0.68(+0.02%)
Jun 10, 2005	3086	3108	3086	3100	8,629,600	+18.34(+0.60%)
Jun 09, 2005	3062	3084	3060	3082	9,175,800	+21.77(+0.71%)
Jun 08, 2005	3067	3072	3060	3060	8,278,600	-10.88(-0.35%)
Jun 07, 2005	3065	3077	3059	3071	7,532,000	+8.80(+0.29%)
Jun 06, 2005	3077	3078	3056	3062	6,791,000	-21.17(-0.69%)
Jun 03, 2005	3079	3088	3075	3084	7,285,800	+8.53(+0.28%)
Jun 02, 2005	3072	3087	3068	3075	8,262,800	+1.06(+0.03%)
Jun 01, 2005	3054	3074	3050	3074	7,608,600	+22.28(+0.73%)
May 31, 2005	3051	3052	3043	3052	13,651,000	-4.53(-0.15%)
May 30, 2005	3038	3056	3033	3056	5,138,200	+9.00(+0.30%)
May 27, 2005	3036	3047	3034	3047	10,460,800	-8.76(-0.29%)
May 26, 2005	3049	3059	3046	3056	17,888,000	-20.18(-0.66%)
May 25, 2005	3072	3076	3065	3076	6,113,000	+5.28(+0.17%)
May 24, 2005	3070	3074	3064	3071	5,731,400	-9.91(-0.32%)
May 23, 2005	3076	3089	3076	3081	6,529,800	+7.25(+0.24%)
May 20, 2005	3072	3077	3066	3074	5,222,800	-0.19(-0.01%)
May 19, 2005	3061	3074	3060	3074	6,279,600	+19.27(+0.63%)
May 18, 2005	3026	3054	3025	3054	8,528,200	+33.16(+1.10%)
May 17, 2005	3033	3034	3016	3021	7,379,600	-8.19(-0.27%)
May 16, 2005	3030	3036	3026	3029	2,742,400	-7.81(-0.26%)
May 13, 2005	3047	3047	3027	3037	7,636,000	-18.15(-0.59%)
May 12, 2005	3064	3069	3046	3055	10,526,800	-6.32(-0.21%)
May 11, 2005	3062	3069	3052	3062	5,212,200	-4.68(-0.15%)
May 10, 2005	3083	3089	3061	3066	5,244,400	-17.28(-0.56%)
May 09, 2005	3100	3100	3076	3084	5,053,400	-14.62(-0.47%)
May 06, 2005	3087	3101	3077	3098	7,298,600	+6.54(+0.21%)
May 05, 2005	3073	3096	3072	3092	4,049,200	+25.07(+0.82%)
May 04, 2005	3052	3067	3048	3067	6,531,800	+20.31(+0.67%)
May 03, 2005	3053	3053	3037	3046	5,969,400	-2.26(-0.07%)
May 02, 2005	3040	3056	3036	3049	4,442,200	+8.96(+0.29%)
Apr 29, 2005	3008	3040	3008	3040	8,774,800	+14.96(+0.49%)
Apr 28, 2005	3048	3055	3020	3025	9,143,000	-17.52(-0.58%)
Apr 27, 2005	3085	3088	3040	3042	7,000,800	-55.59(-1.79%)
Apr 26, 2005	3096	3100	3080	3098	7,864,600	-4.67(-0.15%)
Apr 25, 2005	3082	3105	3082	3103	4,687,200	+15.80(+0.51%)
Apr 22, 2005	3088	3092	3080	3087	7,457,800	+17.96(+0.59%)
Apr 21, 2005	3058	3082	3057	3069	8,584,800	+0.30(+0.01%)
Apr 20, 2005	3101	3102	3068	3068	9,158,600	-21.88(-0.71%)
Apr 19, 2005	3076	3094	3074	3090	6,953,200	+26.22(+0.86%)
Apr 18, 2005	3092	3094	3064	3064	8,649,200	-77.76(-2.47%)
Apr 15, 2005	3155	3162	3132	3142	9,744,800	-28.62(-0.90%)
Apr 14, 2005	3183	3188	3170	3171	7,131,400	-26.78(-0.84%)
Apr 13, 2005	3185	3201	3185	3197	7,091,600	+21.51(+0.68%)
Apr 12, 2005	3183	3185	3174	3176	5,897,600	-9.65(-0.30%)
Apr 11, 2005	3174	3186	3169	3185	4,105,000	+3.20(+0.10%)
Apr 08, 2005	3185	3190	3178	3182	5,335,800	+5.03(+0.16%)
Apr 07, 2005	3172	3179	3167	3177	6,307,800	+2.65(+0.08%)
Apr 06, 2005	3153	3175	3152	3175	6,984,000	+29.30(+0.93%)
Apr 05, 2005	3136	3152	3135	3145	7,616,600	+15.73(+0.50%)
Apr 04, 2005	3138	3138	3115	3130	7,729,400	-10.81(-0.34%)
Apr 02, 2005	3130	3144	3126	3140	6,637,000	+14.66(+0.47%)
Apr 01, 2005	3134	3145	3125	3126	8,134,400	+0.66(+0.02%)
Mar 31, 2005	3109	3129	3104	3125	8,885,800	+5.64(+0.18%)
Mar 30, 2005	3127	3129	3113	3119	6,343,800	+0.00(+0.00%)
Mar 29, 2005	3127	3129	3113	3119	0	-9.12(-0.29%)
Mar 28, 2005	3128	3128	3128	3128	0	+0.00(+0.00%)
Mar 25, 2005	3072	3129	3071	3128	10,097,400	+59.78(+1.95%)
Mar 24, 2005	3066	3077	3053	3069	7,759,400	-16.02(-0.52%)
Mar 23, 2005	3097	3097	3072	3085	8,006,000	-8.84(-0.29%)
Mar 22, 2005	3094	3102	3090	3094	3,944,600	+0.00(+0.00%)
Mar 21, 2005	3094	3102	3090	3094	0	+2.63(+0.09%)
Mar 19, 2005	3080	3097	3076	3091	7,964,200	+15.05(+0.49%)
Mar 18, 2005	3087	3087	3067	3076	6,411,400	-0.18(-0.01%)
Mar 17, 2005	3095	3103	3076	3076	9,606,800	-20.53(-0.66%)
Mar 16, 2005	3090	3098	3083	3097	6,941,800	+15.53(+0.50%)
Mar 15, 2005	3096	3104	3078	3081	5,768,200	+0.00(+0.00%)
Mar 14, 2005	3096	3104	3078	3081	0	-17.92(-0.58%)
Mar 12, 2005	3103	3115	3098	3099	6,744,200	+0.74(+0.02%)
Mar 11, 2005	3124	3124	3096	3098	11,652,000	-35.40(-1.13%)
Mar 10, 2005	3158	3165	3127	3134	8,505,400	-18.83(-0.60%)
Mar 09, 2005	3153	3156	3143	3152	10,174,000	-0.64(-0.02%)
Mar 08, 2005	3131	3153	3129	3153	7,307,600	+0.00(+0.00%)
Mar 07, 2005	3131	3153	3129	3153	0	+31.46(+1.01%)
Mar 05, 2005	3095	3125	3093	3122	9,305,000	+30.68(+0.99%)
Mar 04, 2005	3095	3102	3091	3091	11,323,400	-6.68(-0.22%)
Mar 03, 2005	3121	3122	3094	3098	16,663,800	-20.10(-0.64%)
Mar 02, 2005	3101	3122	3099	3118	13,978,000	+11.22(+0.36%)
Mar 01, 2005	3075	3109	3074	3107	9,931,000	+0.00(+0.00%)
Feb 28, 2005	3075	3109	3074	3107	0	+36.48(+1.19%)
Feb 26, 2005	3062	3071	3060	3070	11,028,600	+21.54(+0.71%)
Feb 25, 2005	3051	3057	3046	3049	6,408,800	-5.04(-0.17%)
Feb 24, 2005	3058	3064	3042	3054	6,761,600	-24.39(-0.79%)
Feb 23, 2005	3090	3092	3059	3078	7,203,200	-15.65(-0.51%)
Feb 22, 2005	3114	3116	3089	3094	1,996,000	+0.00(+0.00%)
Feb 21, 2005	3114	3116	3089	3094	0	-22.08(-0.71%)
Feb 19, 2005	3113	3118	3105	3116	6,379,000	+0.59(+0.02%)
Feb 18, 2005	3120	3122	3110	3115	5,292,600	-6.53(-0.21%)
Feb 17, 2005	3122	3129	3112	3122	6,404,600	-7.23(-0.23%)
Feb 16, 2005	3103	3129	3099	3129	7,736,600	+27.28(+0.88%)
Feb 15, 2005	3107	3111	3092	3102	4,754,200	+0.00(+0.00%)
Feb 14, 2005	3107	3111	3092	3102	0	-10.70(-0.34%)
Feb 12, 2005	3089	3112	3079	3112	6,036,400	+34.58(+1.12%)
Feb 11, 2005	3083	3088	3078	3078	5,940,800	-7.44(-0.24%)
Feb 10, 2005	3086	3089	3080	3085	7,591,200	+3.67(+0.12%)
Feb 09, 2005	3076	3086	3072	3081	6,862,200	+7.94(+0.26%)
Feb 08, 2005	3077	3082	3068	3074	7,247,000	+0.00(+0.00%)
Feb 07, 2005	3077	3082	3068	3074	0	+6.39(+0.21%)
Feb 05, 2005	3046	3067	3045	3067	7,523,800	+23.65(+0.78%)
Feb 04, 2005	3031	3047	3025	3043	9,025,800	+16.08(+0.53%)
Feb 03, 2005	3012	3029	3008	3027	9,556,600	+16.83(+0.56%)
Feb 02, 2005	3004	3011	2995	3011	9,413,400	+12.97(+0.43%)
Feb 01, 2005	2988	3000	2985	2998	9,682,400	+0.00(+0.00%)
Jan 31, 2005	2988	3000	2985	2998	0	+12.29(+0.41%)
Jan 29, 2005	3004	3011	2983	2985	11,087,400	-20.10(-0.67%)
Jan 28, 2005	3013	3013	2989	3005	6,841,600	-3.17(-0.11%)
Jan 27, 2005	2989	3009	2989	3009	7,906,400	+8.25(+0.27%)
Jan 26, 2005	2965	3000	2963	3000	7,434,200	+29.10(+0.98%)
Jan 25, 2005	2971	2974	2958	2971	6,065,600	+0.00(+0.00%)
Jan 24, 2005	2971	2974	2958	2971	0	-7.95(-0.27%)
Jan 22, 2005	2963	2979	2961	2979	6,988,200	+16.78(+0.57%)
Jan 21, 2005	2964	2969	2949	2962	711,400	-4.89(-0.16%)
Jan 20, 2005	2973	2985	2965	2967	7,364,600	-2.20(-0.07%)
Jan 19, 2005	2971	2971	2954	2969	5,381,400	-5.28(-0.18%)
Jan 18, 2005	2967	2975	2962	2975	5,380,800	+0.00(+0.00%)
Jan 17, 2005	2967	2975	2962	2975	0	+15.98(+0.54%)
Jan 15, 2005	2954	2962	2943	2959	9,170,400	-0.93(-0.03%)
Jan 14, 2005	2975	2976	2952	2960	7,094,800	-14.20(-0.48%)
Jan 13, 2005	2985	2987	2967	2974	6,579,200	-6.31(-0.21%)
Jan 12, 2005	3014	3014	2980	2980	6,632,600	-21.01(-0.70%)
Jan 11, 2005	3007	3010	2996	3001	5,649,400	+0.00(+0.00%)
Jan 10, 2005	3007	3010	2996	3001	0	-1.41(-0.05%)
Jan 08, 2005	3000	3013	2996	3003	8,510,400	+10.22(+0.34%)
Jan 07, 2005	2978	2999	2975	2992	7,060,800	+20.64(+0.69%)
Jan 06, 2005	2975	2986	2971	2972	8,188,200	-15.30(-0.51%)
Jan 05, 2005	2969	2995	2966	2987	7,860,600	+17.73(+0.60%)
Jan 04, 2005	2936	2972	2935	2969	4,662,800	+0.00(+0.00%)
Jan 03, 2005	2936	2972	2935	2969	0	+36.74(+1.25%)
Jan 01, 2005	2937	2937	2928	2933	1,308,600	-1.10(-0.04%)
Dec 31, 2004	2935	2936	2928	2934	2,077,600	+0.38(+0.01%)
Dec 30, 2004	2938	2942	2929	2933	2,993,600	-4.96(-0.17%)
Dec 29, 2004	2939	2944	2930	2938	3,197,000	-5.47(-0.19%)
Dec 28, 2004	2936	2946	2935	2944	3,031,800	+0.00(+0.00%)
Dec 27, 2004	2936	2946	2935	2944	0	+3.39(+0.12%)
Dec 25, 2004	2942	2950	2938	2940	1,756,200	-4.47(-0.15%)
Dec 24, 2004	2954	2957	2937	2945	8,887,000	-5.25(-0.18%)
Dec 23, 2004	2934	2956	2932	2950	6,329,800	+18.62(+0.64%)
Dec 22, 2004	2920	2931	2907	2931	5,970,200	+9.18(+0.31%)
Dec 21, 2004	2912	2928	2912	2922	7,157,400	+0.00(+0.00%)
Dec 20, 2004	2912	2928	2912	2922	0	+6.99(+0.24%)
Dec 18, 2004	2937	2937	2914	2915	9,539,200	-18.29(-0.62%)
Dec 17, 2004	2928	2938	2924	2934	7,499,800	+6.24(+0.21%)
Dec 16, 2004	2926	2932	2923	2927	7,335,600	+0.97(+0.03%)
Dec 15, 2004	2926	2928	2920	2926	5,367,400	+4.41(+0.15%)
Dec 14, 2004	2900	2922	2897	2922	5,825,600	+0.00(+0.00%)
Dec 13, 2004	2900	2922	2897	2922	0	+20.98(+0.72%)
Dec 11, 2004	2903	2906	2891	2901	7,537,000	+3.05(+0.11%)
Dec 10, 2004	2902	2909	2887	2898	5,475,600	-8.44(-0.29%)
Dec 09, 2004	2899	2915	2897	2906	7,335,000	-4.81(-0.17%)
Dec 08, 2004	2892	2918	2892	2911	6,273,800	+16.59(+0.57%)
Dec 07, 2004	2884	2898	2874	2895	4,762,200	+0.00(+0.00%)
Dec 06, 2004	2884	2898	2874	2895	0	-0.45(-0.02%)
Dec 04, 2004	2905	2910	2887	2895	5,615,400	-10.39(-0.36%)
Dec 03, 2004	2888	2908	2887	2905	6,968,000	+19.47(+0.67%)
Dec 02, 2004	2852	2886	2848	2886	7,765,000	+35.03(+1.23%)
Dec 01, 2004	2869	2869	2845	2851	7,789,200	-15.91(-0.55%)
Nov 30, 2004	2870	2890	2867	2867	5,498,600	+0.00(+0.00%)
Nov 29, 2004	2870	2890	2867	2867	0	-14.52(-0.50%)
Nov 27, 2004	2871	2882	2863	2881	4,802,400	+5.91(+0.21%)
Nov 26, 2004	2873	2883	2866	2875	6,768,600	+3.22(+0.11%)
Nov 25, 2004	2876	2883	2866	2872	8,578,800	+13.29(+0.46%)
Nov 24, 2004	2869	2882	2859	2859	9,944,000	-2.57(-0.09%)
Nov 23, 2004	2859	2867	2853	2862	9,535,600	+0.00(+0.00%)
Nov 22, 2004	2859	2867	2853	2862	0	-0.87(-0.03%)
Nov 20, 2004	2839	2880	2839	2862	17,849,600	+21.41(+0.75%)
Nov 19, 2004	2832	2849	2829	2841	10,889,600	-0.08(-0.00%)
Nov 18, 2004	2828	2841	2817	2841	8,095,600	+10.57(+0.37%)
Nov 17, 2004	2854	2854	2826	2830	6,720,800	-20.85(-0.73%)
Nov 16, 2004	2865	2868	2851	2851	6,089,800	+0.00(+0.00%)
Nov 15, 2004	2865	2868	2851	2851	0	-10.96(-0.38%)
Nov 13, 2004	2874	2874	2861	2862	6,270,200	-8.37(-0.29%)
Nov 12, 2004	2853	2872	2847	2871	4,730,600	+20.92(+0.73%)
Nov 11, 2004	2840	2853	2838	2850	8,083,800	+16.06(+0.57%)
Nov 10, 2004	2824	2834	2819	2834	6,258,400	+3.78(+0.13%)
Nov 09, 2004	2846	2846	2821	2830	5,305,400	+0.00(+0.00%)
Nov 08, 2004	2846	2846	2821	2830	0	-9.07(-0.32%)
Nov 06, 2004	2842	2853	2836	2839	7,635,400	+11.39(+0.40%)
Nov 05, 2004	2846	2846	2813	2828	6,663,000	-12.86(-0.45%)
Nov 04, 2004	2834	2844	2831	2840	8,118,600	+12.35(+0.44%)
Nov 03, 2004	2810	2828	2810	2828	6,632,400	+19.51(+0.69%)
Nov 02, 2004	2783	2810	2781	2809	4,039,600	+0.00(+0.00%)

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.