Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	3.538	3.657	3.525	3.638	25,383,020	+0.08(+2.16%)
Jan 30, 2006	3.448	3.563	3.447	3.561	26,493,350	+0.09(+2.72%)
Jan 27, 2006	3.538	3.570	3.439	3.467	26,651,782	-0.01(-0.42%)
Jan 26, 2006	3.411	3.489	3.380	3.482	33,311,156	+0.14(+4.04%)
Jan 25, 2006	3.456	3.486	3.312	3.347	33,826,712	-0.13(-3.60%)
Jan 24, 2006	3.469	3.494	3.437	3.472	35,133,136	+0.06(+1.74%)
Jan 23, 2006	3.338	3.417	3.304	3.412	25,242,768	+0.10(+3.12%)
Jan 20, 2006	3.307	3.335	3.283	3.309	30,446,378	+0.05(+1.42%)
Jan 19, 2006	3.196	3.276	3.196	3.263	30,060,686	+0.09(+2.93%)
Jan 18, 2006	3.161	3.187	3.128	3.170	26,553,086	-0.02(-0.77%)
Jan 17, 2006	3.296	3.329	3.179	3.195	28,975,032	-0.03(-0.88%)
Jan 13, 2006	3.196	3.226	3.188	3.223	25,120,698	-0.01(-0.15%)
Jan 12, 2006	3.261	3.294	3.198	3.228	50,345,284	+0.05(+1.70%)
Jan 11, 2006	3.128	3.195	3.113	3.175	30,837,266	+0.09(+3.06%)
Jan 10, 2006	3.042	3.094	3.033	3.080	22,494,868	-0.02(-0.71%)
Jan 09, 2006	3.061	3.111	3.046	3.102	28,660,762	+0.09(+2.90%)
Jan 06, 2006	2.957	3.047	2.948	3.015	29,451,628	+0.09(+3.07%)
Jan 05, 2006	2.927	2.950	2.890	2.925	21,513,104	-0.00(-0.14%)
Jan 04, 2006	2.885	2.942	2.870	2.929	22,536,424	+0.05(+1.82%)
Jan 03, 2006	2.799	2.879	2.798	2.877	30,730,778	+0.13(+4.84%)
Dec 30, 2005	2.728	2.753	2.679	2.744	11,068,223	+0.02(+0.64%)
Dec 29, 2005	2.695	2.745	2.686	2.727	16,147,165	+0.07(+2.58%)
Dec 28, 2005	2.676	2.687	2.654	2.658	20,049,548	+0.01(+0.39%)
Dec 27, 2005	2.672	2.672	2.620	2.648	13,210,962	-0.05(-1.97%)
Dec 23, 2005	2.687	2.705	2.652	2.701	11,747,406	+0.01(+0.53%)
Dec 22, 2005	2.732	2.732	2.680	2.687	13,336,929	-0.03(-1.05%)
Dec 21, 2005	2.670	2.726	2.669	2.715	21,909,186	+0.09(+3.27%)
Dec 20, 2005	2.595	2.637	2.595	2.629	17,066,594	+0.04(+1.68%)
Dec 19, 2005	2.611	2.649	2.569	2.586	21,349,476	-0.08(-2.89%)
Dec 16, 2005	2.677	2.701	2.652	2.663	16,326,376	-0.04(-1.57%)
Dec 15, 2005	2.734	2.734	2.665	2.705	19,331,406	-0.05(-1.83%)
Dec 14, 2005	2.766	2.766	2.722	2.756	14,332,979	+0.02(+0.56%)
Dec 13, 2005	2.716	2.769	2.709	2.740	14,307,006	+0.00(+0.00%)
Dec 12, 2005	2.772	2.781	2.709	2.740	17,505,532	+0.00(+0.06%)
Dec 09, 2005	2.737	2.747	2.714	2.739	15,809,521	-0.02(-0.79%)
Dec 08, 2005	2.751	2.804	2.734	2.761	17,554,880	-0.00(-0.11%)
Dec 07, 2005	2.836	2.847	2.756	2.764	18,457,428	-0.06(-2.21%)
Dec 06, 2005	2.789	2.836	2.748	2.826	24,902,528	+0.05(+1.78%)
Dec 05, 2005	2.782	2.813	2.758	2.777	25,740,144	+0.00(+0.17%)
Dec 02, 2005	2.736	2.789	2.720	2.772	36,894,076	+0.07(+2.62%)
Dec 01, 2005	2.637	2.707	2.631	2.701	21,463,756	+0.10(+3.79%)
Nov 30, 2005	2.565	2.617	2.560	2.603	20,314,468	+0.01(+0.54%)
Nov 29, 2005	2.555	2.607	2.550	2.589	27,320,576	+0.07(+2.64%)
Nov 28, 2005	2.618	2.627	2.516	2.522	34,329,284	-0.08(-3.19%)
Nov 25, 2005	2.599	2.617	2.589	2.605	6,765,862	-0.00(-0.18%)
Nov 23, 2005	2.591	2.622	2.563	2.610	17,606,824	+0.02(+0.86%)
Nov 22, 2005	2.502	2.600	2.466	2.588	24,598,648	+0.07(+2.74%)
Nov 21, 2005	2.503	2.528	2.489	2.519	17,563,970	+0.02(+0.71%)
Nov 18, 2005	2.520	2.520	2.469	2.501	16,536,754	-0.01(-0.46%)
Nov 17, 2005	2.512	2.548	2.495	2.513	22,352,018	+0.04(+1.52%)
Nov 16, 2005	2.406	2.481	2.393	2.475	14,839,444	+0.08(+3.24%)
Nov 15, 2005	2.380	2.464	2.380	2.397	16,799,076	+0.01(+0.32%)
Nov 14, 2005	2.368	2.425	2.362	2.389	13,277,192	-0.01(-0.56%)
Nov 11, 2005	2.429	2.421	2.357	2.403	32,499,512	-0.04(-1.55%)
Nov 10, 2005	2.505	2.505	2.411	2.441	42,526,236	-0.08(-3.34%)
Nov 09, 2005	2.545	2.557	2.480	2.525	25,542,752	+0.01(+0.35%)
Nov 08, 2005	2.456	2.537	2.422	2.516	25,790,790	+0.06(+2.43%)
Nov 07, 2005	2.523	2.532	2.446	2.456	27,294,604	-0.05(-1.85%)
Nov 04, 2005	2.577	2.593	2.465	2.503	34,042,284	-0.08(-2.98%)
Nov 03, 2005	2.535	2.601	2.524	2.580	31,252,828	+0.10(+3.86%)
Nov 02, 2005	2.472	2.490	2.455	2.484	30,061,984	+0.01(+0.48%)
Nov 01, 2005	2.484	2.498	2.427	2.472	35,725,308	+0.01(+0.47%)
Oct 31, 2005	2.424	2.464	2.419	2.460	19,371,662	+0.06(+2.57%)
Oct 28, 2005	2.362	2.406	2.344	2.399	23,487,020	+0.06(+2.57%)
Oct 27, 2005	2.433	2.446	2.323	2.339	27,251,750	-0.10(-3.97%)
Oct 26, 2005	2.420	2.482	2.409	2.435	17,962,650	+0.00(+0.02%)
Oct 25, 2005	2.433	2.480	2.406	2.435	27,675,102	+0.00(+0.16%)
Oct 24, 2005	2.349	2.436	2.345	2.431	21,644,266	+0.09(+4.05%)
Oct 21, 2005	2.277	2.341	2.275	2.336	37,481,056	+0.07(+2.93%)
Oct 20, 2005	2.406	2.422	2.234	2.270	39,608,212	-0.15(-6.13%)
Oct 19, 2005	2.351	2.421	2.292	2.418	34,289,024	+0.07(+2.87%)
Oct 18, 2005	2.483	2.503	2.350	2.351	33,652,696	-0.09(-3.71%)
Oct 17, 2005	2.439	2.459	2.423	2.441	20,713,148	+0.05(+1.93%)
Oct 14, 2005	2.426	2.432	2.333	2.395	32,967,020	-0.02(-0.64%)
Oct 13, 2005	2.401	2.428	2.329	2.410	41,104,236	-0.05(-2.00%)
Oct 12, 2005	2.512	2.518	2.437	2.460	36,165,544	-0.02(-0.91%)
Oct 11, 2005	2.472	2.502	2.458	2.482	34,309,804	+0.05(+2.14%)
Oct 10, 2005	2.491	2.492	2.417	2.430	24,619,426	-0.03(-1.19%)
Oct 07, 2005	2.401	2.508	2.414	2.460	41,539,276	+0.10(+4.11%)
Oct 06, 2005	2.368	2.460	2.310	2.362	58,189,012	-0.12(-4.68%)
Oct 05, 2005	2.614	2.614	2.478	2.478	42,197,680	-0.14(-5.48%)
Oct 04, 2005	2.779	2.786	2.622	2.622	32,833,260	-0.16(-5.65%)
Oct 03, 2005	2.763	2.800	2.759	2.779	23,520,786	+0.03(+0.96%)
Sep 30, 2005	2.785	2.790	2.734	2.753	29,325,662	-0.04(-1.39%)
Sep 29, 2005	2.847	2.857	2.776	2.791	35,382,472	-0.03(-1.19%)
Sep 28, 2005	2.788	2.840	2.778	2.825	24,871,360	+0.08(+2.98%)
Sep 27, 2005	2.711	2.749	2.689	2.743	16,262,743	+0.01(+0.38%)
Sep 26, 2005	2.664	2.740	2.632	2.733	33,656,592	+0.01(+0.23%)
Sep 23, 2005	2.727	2.771	2.721	2.727	20,461,214	-0.02(-0.85%)
Sep 22, 2005	2.837	2.837	2.716	2.750	29,115,284	-0.07(-2.51%)
Sep 21, 2005	2.734	2.828	2.732	2.821	29,923,030	+0.13(+4.78%)
Sep 20, 2005	2.697	2.711	2.677	2.692	21,874,122	-0.00(-0.10%)
Sep 19, 2005	2.653	2.704	2.650	2.695	18,275,620	+0.05(+1.94%)
Sep 16, 2005	2.612	2.652	2.606	2.644	14,949,828	+0.03(+1.33%)
Sep 15, 2005	2.594	2.613	2.583	2.609	19,398,934	+0.05(+2.06%)
Sep 14, 2005	2.533	2.560	2.517	2.557	15,417,335	+0.04(+1.53%)
Sep 13, 2005	2.558	2.567	2.514	2.518	14,075,850	-0.04(-1.58%)
Sep 12, 2005	2.614	2.614	2.542	2.558	20,276,808	+0.00(+0.09%)
Sep 09, 2005	2.474	2.568	2.467	2.556	16,417,280	+0.10(+3.99%)
Sep 08, 2005	2.449	2.469	2.431	2.458	15,597,844	+0.03(+1.43%)
Sep 07, 2005	2.471	2.478	2.413	2.423	14,792,694	-0.04(-1.47%)
Sep 06, 2005	2.445	2.467	2.412	2.460	17,478,260	+0.05(+2.19%)
Sep 02, 2005	2.393	2.412	2.381	2.407	15,960,162	+0.01(+0.24%)
Sep 01, 2005	2.399	2.438	2.394	2.401	21,611,800	-0.01(-0.32%)
Aug 31, 2005	2.356	2.409	2.350	2.409	24,736,302	+0.09(+3.99%)
Aug 30, 2005	2.290	2.316	2.282	2.316	19,202,840	+0.05(+2.16%)
Aug 29, 2005	2.254	2.278	2.235	2.267	18,217,180	+0.05(+2.44%)
Aug 26, 2005	2.267	2.270	2.203	2.213	18,436,650	-0.05(-2.39%)
Aug 25, 2005	2.245	2.270	2.233	2.268	37,113,544	+0.04(+1.73%)
Aug 24, 2005	2.189	2.233	2.186	2.229	17,145,812	+0.03(+1.44%)
Aug 23, 2005	2.254	2.255	2.193	2.198	20,927,422	-0.06(-2.48%)
Aug 22, 2005	2.200	2.268	2.200	2.254	26,772,554	+0.08(+3.50%)
Aug 19, 2005	2.198	2.214	2.122	2.177	48,346,692	-0.01(-0.60%)
Aug 18, 2005	2.238	2.252	2.177	2.190	26,788,138	-0.02(-1.06%)
Aug 17, 2005	2.268	2.272	2.207	2.214	33,033,250	-0.04(-1.57%)
Aug 16, 2005	2.312	2.332	2.247	2.249	25,990,780	-0.07(-3.15%)
Aug 15, 2005	2.311	2.341	2.259	2.322	26,706,324	+0.02(+1.07%)
Aug 12, 2005	2.229	2.300	2.210	2.298	33,895,540	+0.02(+0.73%)
Aug 11, 2005	2.310	2.322	2.244	2.281	27,943,918	-0.03(-1.17%)
Aug 10, 2005	2.300	2.316	2.291	2.308	31,074,916	+0.04(+1.63%)
Aug 09, 2005	2.233	2.272	2.209	2.271	30,525,596	+0.06(+2.84%)
Aug 08, 2005	2.206	2.238	2.198	2.208	18,861,302	+0.03(+1.22%)
Aug 05, 2005	2.195	2.206	2.166	2.182	16,799,076	+0.01(+0.48%)
Aug 04, 2005	2.185	2.195	2.157	2.172	23,072,758	-0.02(-1.09%)
Aug 03, 2005	2.179	2.214	2.177	2.195	23,711,684	+0.04(+2.06%)
Aug 02, 2005	2.117	2.154	2.112	2.151	24,098,676	+0.07(+3.12%)
Aug 01, 2005	2.024	2.095	2.022	2.086	22,824,720	+0.06(+3.06%)
Jul 29, 2005	2.050	2.050	2.013	2.024	17,739,284	-0.01(-0.30%)
Jul 28, 2005	1.981	2.044	1.981	2.030	27,758,214	+0.06(+3.15%)
Jul 27, 2005	1.933	1.977	1.913	1.968	18,937,920	+0.04(+1.95%)
Jul 26, 2005	1.907	1.938	1.900	1.931	26,720,610	+0.02(+1.21%)
Jul 25, 2005	1.945	1.954	1.904	1.907	44,839,096	-0.09(-4.47%)
Jul 22, 2005	1.975	1.997	1.959	1.997	23,649,350	+0.02(+1.21%)
Jul 21, 2005	1.971	1.987	1.951	1.973	19,796,314	+0.01(+0.35%)
Jul 20, 2005	1.939	1.969	1.917	1.966	29,864,592	+0.02(+1.27%)
Jul 19, 2005	1.948	1.956	1.927	1.941	27,003,710	-0.02(-1.02%)
Jul 18, 2005	1.964	1.983	1.952	1.961	19,211,932	-0.00(-0.14%)
Jul 15, 2005	2.002	2.002	1.954	1.964	18,731,438	-0.04(-2.09%)
Jul 14, 2005	2.050	2.066	1.990	2.006	22,676,676	-0.04(-1.90%)
Jul 13, 2005	2.056	2.064	2.040	2.045	11,282,497	-0.01(-0.52%)
Jul 12, 2005	2.046	2.060	2.037	2.056	25,475,224	+0.02(+0.93%)
Jul 11, 2005	2.040	2.058	2.030	2.037	14,847,236	+0.00(+0.00%)
Jul 08, 2005	2.031	2.071	2.027	2.037	24,680,462	+0.03(+1.73%)
Jul 07, 2005	2.001	2.007	1.976	2.002	23,858,430	-0.01(-0.44%)
Jul 06, 2005	2.033	2.046	2.006	2.011	19,246,994	-0.02(-1.17%)
Jul 05, 2005	2.002	2.070	1.989	2.035	23,975,306	+0.03(+1.34%)
Jul 01, 2005	1.994	2.021	1.984	2.008	18,376,912	+0.00(+0.04%)
Jun 30, 2005	2.009	2.026	2.004	2.007	16,962,704	-0.01(-0.59%)
Jun 29, 2005	2.033	2.045	2.017	2.019	14,219,998	-0.01(-0.55%)
Jun 28, 2005	2.050	2.050	2.018	2.030	13,408,354	-0.01(-0.45%)
Jun 27, 2005	1.958	2.051	1.939	2.039	34,942,236	+0.09(+4.52%)
Jun 24, 2005	1.980	1.991	1.942	1.951	20,796,260	-0.03(-1.32%)
Jun 23, 2005	2.006	2.031	1.977	1.977	15,229,033	-0.03(-1.63%)
Jun 22, 2005	1.998	2.014	1.982	2.010	19,063,888	+0.01(+0.69%)
Jun 21, 2005	2.007	2.047	1.986	1.996	22,618,238	-0.01(-0.54%)
Jun 20, 2005	1.989	2.015	1.968	2.007	22,248,128	+0.04(+1.94%)
Jun 17, 2005	1.927	1.974	1.927	1.969	25,025,898	+0.06(+3.04%)
Jun 16, 2005	1.867	1.914	1.863	1.911	20,139,152	+0.05(+2.63%)
Jun 15, 2005	1.856	1.874	1.844	1.862	22,910,430	+0.01(+0.33%)
Jun 14, 2005	1.838	1.873	1.822	1.856	36,370,728	+0.03(+1.71%)
Jun 13, 2005	1.829	1.834	1.813	1.825	8,348,892	+0.01(+0.30%)
Jun 10, 2005	1.805	1.829	1.803	1.819	9,983,867	+0.03(+1.39%)
Jun 09, 2005	1.762	1.801	1.757	1.794	22,750,698	+0.01(+0.43%)
Jun 08, 2005	1.791	1.827	1.786	1.786	15,348,507	+0.00(+0.24%)
Jun 07, 2005	1.802	1.819	1.776	1.782	19,193,750	-0.05(-2.59%)
Jun 06, 2005	1.825	1.840	1.792	1.830	20,061,236	-0.03(-1.70%)
Jun 03, 2005	1.879	1.883	1.842	1.861	11,352,623	-0.01(-0.60%)
Jun 02, 2005	1.846	1.878	1.843	1.872	19,201,542	+0.03(+1.63%)
Jun 01, 2005	1.807	1.853	1.799	1.842	15,203,061	+0.02(+1.37%)
May 31, 2005	1.831	1.831	1.802	1.817	13,005,779	-0.00(-0.23%)
May 27, 2005	1.801	1.828	1.799	1.822	18,548,332	+0.01(+0.70%)
May 26, 2005	1.794	1.811	1.791	1.809	10,517,604	+0.02(+1.38%)
May 25, 2005	1.762	1.787	1.754	1.784	16,157,554	+0.03(+1.58%)
May 24, 2005	1.731	1.760	1.723	1.756	12,298,025	+0.02(+1.15%)
May 23, 2005	1.719	1.751	1.719	1.736	18,566,512	-0.02(-1.10%)
May 20, 2005	1.749	1.760	1.740	1.756	7,400,892	+0.01(+0.37%)
May 19, 2005	1.723	1.751	1.708	1.749	15,248,513	+0.04(+2.09%)
May 18, 2005	1.694	1.731	1.694	1.713	18,123,680	+0.03(+1.71%)
May 17, 2005	1.629	1.713	1.627	1.684	19,566,458	+0.04(+2.51%)
May 16, 2005	1.629	1.653	1.613	1.643	20,609,258	+0.02(+0.95%)
May 13, 2005	1.671	1.679	1.607	1.628	22,398,770	-0.04(-2.58%)
May 12, 2005	1.736	1.745	1.667	1.671	19,793,718	-0.07(-3.77%)
May 11, 2005	1.717	1.739	1.700	1.736	12,061,675	+0.02(+0.92%)
May 10, 2005	1.766	1.766	1.710	1.721	14,986,189	-0.05(-2.81%)
May 09, 2005	1.758	1.775	1.742	1.770	10,747,461	+0.02(+1.23%)
May 06, 2005	1.769	1.771	1.749	1.749	19,672,944	+0.03(+1.68%)
May 05, 2005	1.694	1.721	1.688	1.720	16,569,219	+0.03(+1.85%)
May 04, 2005	1.649	1.694	1.649	1.689	19,180,764	+0.04(+2.64%)
May 03, 2005	1.648	1.652	1.629	1.645	12,253,872	-0.00(-0.19%)
May 02, 2005	1.631	1.655	1.604	1.648	7,665,812	+0.03(+2.10%)
Apr 29, 2005	1.627	1.629	1.588	1.614	9,542,333	+0.02(+1.26%)
Apr 28, 2005	1.626	1.627	1.590	1.594	14,621,274	-0.04(-2.52%)
Apr 27, 2005	1.688	1.688	1.636	1.636	13,064,217	-0.05(-3.15%)
Apr 26, 2005	1.665	1.695	1.665	1.689	12,055,182	+0.00(+0.25%)
Apr 25, 2005	1.642	1.695	1.641	1.684	15,021,252	+0.04(+2.63%)
Apr 22, 2005	1.692	1.692	1.633	1.641	11,879,867	-0.03(-1.84%)
Apr 21, 2005	1.665	1.673	1.622	1.672	12,296,727	+0.05(+2.79%)
Apr 20, 2005	1.646	1.659	1.625	1.627	16,979,586	-0.01(-0.80%)
Apr 19, 2005	1.606	1.642	1.606	1.640	14,726,463	+0.06(+3.88%)
Apr 18, 2005	1.550	1.586	1.546	1.579	19,067,784	-0.01(-0.32%)
Apr 15, 2005	1.616	1.634	1.580	1.584	27,867,300	-0.05(-3.16%)
Apr 14, 2005	1.672	1.679	1.621	1.635	17,763,958	-0.04(-2.30%)
Apr 13, 2005	1.706	1.712	1.672	1.674	14,179,740	-0.03(-1.67%)
Apr 12, 2005	1.705	1.708	1.663	1.702	17,453,586	-0.00(-0.16%)
Apr 11, 2005	1.713	1.719	1.698	1.705	9,643,626	-0.00(-0.16%)
Apr 08, 2005	1.728	1.728	1.697	1.708	11,739,615	-0.02(-1.00%)
Apr 07, 2005	1.719	1.741	1.695	1.725	15,409,543	+0.01(+0.52%)
Apr 06, 2005	1.717	1.733	1.706	1.716	14,344,666	+0.01(+0.75%)
Apr 05, 2005	1.744	1.756	1.697	1.703	19,482,046	-0.02(-0.87%)
Apr 04, 2005	1.727	1.763	1.711	1.718	23,905,180	-0.01(-0.40%)
Apr 01, 2005	1.715	1.740	1.703	1.725	29,519,158	+0.02(+1.43%)
Mar 31, 2005	1.684	1.710	1.673	1.701	20,678,084	+0.05(+2.77%)
Mar 30, 2005	1.619	1.667	1.607	1.655	27,069,940	+0.05(+3.17%)
Mar 29, 2005	1.649	1.654	1.597	1.604	22,632,522	-0.02(-1.12%)
Mar 28, 2005	1.640	1.640	1.622	1.622	15,501,746	-0.02(-1.17%)
Mar 24, 2005	1.640	1.668	1.629	1.642	18,613,262	+0.02(+1.02%)
Mar 23, 2005	1.638	1.649	1.622	1.625	26,725,804	-0.04(-2.41%)
Mar 22, 2005	1.719	1.731	1.648	1.665	22,931,208	-0.05(-2.96%)
Mar 21, 2005	1.706	1.721	1.703	1.716	17,060,102	-0.01(-0.45%)
Mar 18, 2005	1.750	1.753	1.711	1.724	21,632,578	-0.02(-0.95%)
Mar 17, 2005	1.677	1.745	1.671	1.740	29,360,724	+0.06(+3.72%)
Mar 16, 2005	1.646	1.694	1.637	1.678	28,580,248	+0.01(+0.48%)
Mar 15, 2005	1.711	1.711	1.663	1.670	32,586,520	-0.04(-2.43%)
Mar 14, 2005	1.733	1.741	1.703	1.711	31,619,042	-0.03(-1.96%)
Mar 11, 2005	1.777	1.807	1.733	1.746	21,605,306	-0.02(-1.11%)
Mar 10, 2005	1.817	1.817	1.748	1.765	23,600,002	-0.04(-2.43%)
Mar 09, 2005	1.854	1.876	1.808	1.809	20,735,224	-0.06(-2.99%)
Mar 08, 2005	1.881	1.885	1.862	1.865	31,150,236	-0.03(-1.54%)
Mar 07, 2005	1.910	1.925	1.885	1.894	25,022,002	-0.01(-0.71%)
Mar 04, 2005	1.887	1.923	1.879	1.908	23,233,788	+0.06(+3.23%)
Mar 03, 2005	1.867	1.880	1.841	1.848	31,008,686	+0.01(+0.67%)
Mar 02, 2005	1.756	1.842	1.756	1.836	29,832,126	+0.05(+2.56%)
Mar 01, 2005	1.846	1.854	1.785	1.790	37,979,732	-0.09(-4.73%)
Feb 28, 2005	1.918	1.933	1.851	1.879	37,065,496	-0.04(-2.03%)
Feb 25, 2005	1.877	1.920	1.865	1.918	45,387,116	+0.06(+3.32%)
Feb 24, 2005	1.852	1.859	1.837	1.856	35,968,152	+0.04(+2.25%)
Feb 23, 2005	1.817	1.824	1.793	1.815	35,591,552	+0.03(+1.73%)
Feb 22, 2005	1.790	1.816	1.771	1.785	56,196,912	+0.04(+2.54%)
Feb 18, 2005	1.733	1.747	1.729	1.740	38,265,428	+0.01(+0.78%)
Feb 17, 2005	1.742	1.763	1.722	1.727	22,819,526	-0.01(-0.51%)
Feb 16, 2005	1.702	1.736	1.693	1.736	24,325,936	+0.03(+1.85%)
Feb 15, 2005	1.704	1.720	1.695	1.704	27,321,876	-0.02(-0.87%)
Feb 14, 2005	1.720	1.742	1.719	1.719	12,944,743	+0.00(+0.22%)
Feb 11, 2005	1.721	1.742	1.703	1.715	37,760,264	-0.01(-0.67%)
Feb 10, 2005	1.731	1.731	1.708	1.727	36,369,428	-0.00(-0.11%)
Feb 09, 2005	1.736	1.788	1.729	1.729	70,881,816	-0.01(-0.55%)
Feb 08, 2005	1.696	1.740	1.694	1.738	40,104,288	+0.05(+3.15%)
Feb 07, 2005	1.642	1.691	1.638	1.685	30,377,552	+0.05(+2.89%)
Feb 04, 2005	1.632	1.667	1.626	1.638	39,534,192	+0.01(+0.35%)
Feb 03, 2005	1.588	1.633	1.583	1.632	25,507,690	+0.04(+2.54%)
Feb 02, 2005	1.586	1.601	1.582	1.592	8,515,116	+0.01(+0.58%)

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.