Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.609	2.662	2.604	2.647	19,974,368	+0.01(+0.54%)
Nov 29, 2005	2.598	2.651	2.593	2.633	26,863,182	+0.07(+2.64%)
Nov 28, 2005	2.663	2.672	2.559	2.565	33,754,548	-0.08(-3.19%)
Nov 25, 2005	2.643	2.661	2.633	2.650	6,652,589	-0.00(-0.18%)
Nov 23, 2005	2.635	2.667	2.606	2.655	17,312,056	+0.02(+0.86%)
Nov 22, 2005	2.545	2.644	2.508	2.632	24,186,824	+0.07(+2.74%)
Nov 21, 2005	2.545	2.571	2.532	2.562	17,269,918	+0.02(+0.71%)
Nov 18, 2005	2.562	2.562	2.511	2.544	16,259,899	-0.01(-0.46%)
Nov 17, 2005	2.555	2.591	2.537	2.555	21,977,806	+0.04(+1.52%)
Nov 16, 2005	2.447	2.523	2.433	2.517	14,591,006	+0.08(+3.24%)
Nov 15, 2005	2.421	2.506	2.421	2.438	16,517,830	+0.01(+0.32%)
Nov 14, 2005	2.408	2.466	2.402	2.430	13,054,909	-0.01(-0.56%)
Nov 11, 2005	2.471	2.463	2.397	2.444	31,955,414	-0.04(-1.55%)
Nov 10, 2005	2.547	2.548	2.452	2.482	41,814,268	-0.09(-3.34%)
Nov 09, 2005	2.588	2.600	2.522	2.568	25,115,122	+0.01(+0.35%)
Nov 08, 2005	2.498	2.580	2.463	2.559	25,359,006	+0.06(+2.43%)
Nov 07, 2005	2.566	2.575	2.488	2.498	26,837,644	-0.05(-1.85%)
Nov 04, 2005	2.621	2.637	2.507	2.545	33,472,356	-0.08(-2.98%)
Nov 03, 2005	2.579	2.645	2.567	2.624	30,729,600	+0.10(+3.86%)
Nov 02, 2005	2.514	2.532	2.496	2.526	29,558,694	+0.01(+0.48%)
Nov 01, 2005	2.526	2.541	2.468	2.514	35,127,204	+0.01(+0.47%)
Oct 31, 2005	2.465	2.506	2.461	2.502	19,047,346	+0.06(+2.57%)
Oct 28, 2005	2.402	2.447	2.384	2.440	23,093,806	+0.06(+2.57%)
Oct 27, 2005	2.475	2.488	2.363	2.378	26,795,506	-0.10(-3.97%)
Oct 26, 2005	2.461	2.524	2.450	2.477	17,661,922	+0.00(+0.02%)
Oct 25, 2005	2.475	2.522	2.447	2.476	27,211,772	+0.00(+0.16%)
Oct 24, 2005	2.389	2.478	2.385	2.472	21,281,902	+0.10(+4.05%)
Oct 21, 2005	2.316	2.381	2.314	2.376	36,853,556	+0.07(+2.93%)
Oct 20, 2005	2.447	2.463	2.272	2.308	38,945,100	-0.15(-6.13%)
Oct 19, 2005	2.391	2.462	2.331	2.459	33,714,964	+0.07(+2.87%)
Oct 18, 2005	2.526	2.545	2.390	2.391	33,089,290	-0.09(-3.71%)
Oct 17, 2005	2.481	2.501	2.464	2.483	20,366,372	+0.05(+1.93%)
Oct 14, 2005	2.467	2.474	2.373	2.436	32,415,094	-0.02(-0.64%)
Oct 13, 2005	2.442	2.469	2.369	2.451	40,416,076	-0.05(-2.00%)
Oct 12, 2005	2.555	2.561	2.479	2.501	35,560,068	-0.02(-0.92%)
Oct 11, 2005	2.514	2.545	2.500	2.525	33,735,396	+0.05(+2.14%)
Oct 10, 2005	2.534	2.534	2.458	2.472	24,207,254	-0.03(-1.19%)
Oct 07, 2005	2.442	2.551	2.455	2.501	40,843,836	+0.10(+4.11%)
Oct 06, 2005	2.408	2.502	2.349	2.403	57,214,824	-0.12(-4.68%)
Oct 05, 2005	2.658	2.658	2.521	2.521	41,491,216	-0.15(-5.48%)
Oct 04, 2005	2.826	2.833	2.667	2.667	32,283,574	-0.16(-5.65%)
Oct 03, 2005	2.810	2.848	2.806	2.826	23,127,006	+0.03(+0.97%)
Sep 30, 2005	2.833	2.837	2.780	2.799	28,834,698	-0.04(-1.39%)
Sep 29, 2005	2.896	2.905	2.824	2.839	34,790,104	-0.03(-1.19%)
Sep 28, 2005	2.835	2.888	2.825	2.873	24,454,970	+0.08(+2.98%)
Sep 27, 2005	2.757	2.796	2.734	2.790	15,990,475	+0.01(+0.38%)
Sep 26, 2005	2.710	2.787	2.677	2.779	33,093,120	+0.01(+0.23%)
Sep 23, 2005	2.773	2.818	2.768	2.773	20,118,656	-0.02(-0.85%)
Sep 22, 2005	2.885	2.886	2.763	2.797	28,627,842	-0.07(-2.51%)
Sep 21, 2005	2.780	2.876	2.779	2.869	29,422,066	+0.13(+4.78%)
Sep 20, 2005	2.743	2.757	2.722	2.738	21,507,910	-0.00(-0.10%)
Sep 19, 2005	2.698	2.750	2.696	2.741	17,969,652	+0.05(+1.94%)
Sep 16, 2005	2.656	2.697	2.650	2.689	14,699,541	+0.04(+1.33%)
Sep 15, 2005	2.638	2.658	2.627	2.654	19,074,162	+0.05(+2.06%)
Sep 14, 2005	2.577	2.604	2.559	2.600	15,159,221	+0.04(+1.53%)
Sep 13, 2005	2.602	2.610	2.557	2.561	13,840,195	-0.04(-1.58%)
Sep 12, 2005	2.659	2.659	2.586	2.602	19,937,338	+0.00(+0.09%)
Sep 09, 2005	2.516	2.612	2.509	2.600	16,142,425	+0.10(+3.99%)
Sep 08, 2005	2.490	2.511	2.472	2.500	15,336,709	+0.04(+1.43%)
Sep 07, 2005	2.513	2.520	2.454	2.465	14,545,038	-0.04(-1.47%)
Sep 06, 2005	2.487	2.509	2.453	2.501	17,185,644	+0.05(+2.19%)
Sep 02, 2005	2.434	2.453	2.422	2.448	15,692,960	+0.01(+0.24%)
Sep 01, 2005	2.440	2.479	2.435	2.442	21,249,980	-0.01(-0.32%)
Aug 31, 2005	2.396	2.450	2.390	2.450	24,322,174	+0.09(+3.99%)
Aug 30, 2005	2.329	2.356	2.321	2.356	18,881,352	+0.05(+2.16%)
Aug 29, 2005	2.293	2.317	2.273	2.306	17,912,192	+0.05(+2.44%)
Aug 26, 2005	2.306	2.309	2.240	2.251	18,127,986	-0.06(-2.39%)
Aug 25, 2005	2.283	2.309	2.271	2.306	36,492,200	+0.04(+1.73%)
Aug 24, 2005	2.227	2.271	2.223	2.267	16,858,760	+0.03(+1.44%)
Aug 23, 2005	2.292	2.293	2.230	2.235	20,577,060	-0.06(-2.48%)
Aug 22, 2005	2.238	2.306	2.238	2.292	26,324,334	+0.08(+3.50%)
Aug 19, 2005	2.236	2.252	2.158	2.214	47,537,284	-0.01(-0.60%)
Aug 18, 2005	2.276	2.290	2.214	2.228	26,339,658	-0.02(-1.06%)
Aug 17, 2005	2.306	2.310	2.245	2.252	32,480,214	-0.04(-1.57%)
Aug 16, 2005	2.351	2.372	2.285	2.288	25,555,648	-0.07(-3.15%)
Aug 15, 2005	2.351	2.381	2.297	2.362	26,259,214	+0.03(+1.07%)
Aug 12, 2005	2.267	2.339	2.248	2.337	33,328,068	+0.02(+0.73%)
Aug 11, 2005	2.349	2.362	2.282	2.320	27,476,088	-0.03(-1.17%)
Aug 10, 2005	2.340	2.355	2.330	2.348	30,554,666	+0.04(+1.63%)
Aug 09, 2005	2.271	2.310	2.246	2.310	30,014,542	+0.06(+2.84%)
Aug 08, 2005	2.244	2.276	2.236	2.246	18,545,530	+0.03(+1.22%)
Aug 05, 2005	2.233	2.244	2.203	2.219	16,517,830	+0.01(+0.48%)
Aug 04, 2005	2.222	2.232	2.194	2.208	22,686,480	-0.02(-1.09%)
Aug 03, 2005	2.216	2.252	2.214	2.233	23,314,708	+0.05(+2.06%)
Aug 02, 2005	2.153	2.191	2.148	2.188	23,695,222	+0.07(+3.12%)
Aug 01, 2005	2.059	2.130	2.057	2.122	22,442,594	+0.06(+3.06%)
Jul 29, 2005	2.085	2.085	2.047	2.059	17,442,298	-0.01(-0.30%)
Jul 28, 2005	2.015	2.079	2.015	2.065	27,293,494	+0.06(+3.15%)
Jul 27, 2005	1.966	2.011	1.946	2.002	18,620,866	+0.04(+1.95%)
Jul 26, 2005	1.940	1.971	1.932	1.963	26,273,260	+0.02(+1.21%)
Jul 25, 2005	1.978	1.988	1.936	1.940	44,088,408	-0.09(-4.47%)
Jul 22, 2005	2.009	2.031	1.993	2.031	23,253,418	+0.02(+1.21%)
Jul 21, 2005	2.004	2.021	1.985	2.006	19,464,890	+0.01(+0.35%)
Jul 20, 2005	1.972	2.003	1.950	1.999	29,364,606	+0.03(+1.27%)
Jul 19, 2005	1.981	1.989	1.960	1.974	26,551,620	-0.02(-1.02%)
Jul 18, 2005	1.998	2.017	1.985	1.995	18,890,290	-0.00(-0.14%)
Jul 15, 2005	2.036	2.036	1.988	1.997	18,417,840	-0.04(-2.09%)
Jul 14, 2005	2.085	2.101	2.024	2.040	22,297,028	-0.04(-1.90%)
Jul 13, 2005	2.091	2.099	2.075	2.080	11,093,608	-0.01(-0.52%)
Jul 12, 2005	2.081	2.095	2.071	2.091	25,048,722	+0.02(+0.93%)
Jul 11, 2005	2.075	2.093	2.065	2.071	14,598,667	+0.00(+0.00%)
Jul 08, 2005	2.066	2.106	2.061	2.071	24,267,268	+0.04(+1.73%)
Jul 07, 2005	2.035	2.041	2.009	2.036	23,458,996	-0.01(-0.44%)
Jul 06, 2005	2.068	2.081	2.040	2.045	18,924,766	-0.02(-1.17%)
Jul 05, 2005	2.036	2.106	2.022	2.069	23,573,916	+0.03(+1.34%)
Jul 01, 2005	2.028	2.056	2.017	2.042	18,069,250	+0.00(+0.04%)
Jun 30, 2005	2.044	2.061	2.038	2.041	16,678,718	-0.01(-0.59%)
Jun 29, 2005	2.068	2.080	2.051	2.053	13,981,930	-0.01(-0.55%)
Jun 28, 2005	2.085	2.085	2.052	2.065	13,183,874	-0.01(-0.45%)
Jun 27, 2005	1.991	2.086	1.972	2.074	34,357,240	+0.09(+4.52%)
Jun 24, 2005	2.013	2.024	1.976	1.985	20,448,094	-0.03(-1.32%)
Jun 23, 2005	2.040	2.066	2.011	2.011	14,974,072	-0.03(-1.63%)
Jun 22, 2005	2.032	2.048	2.016	2.044	18,744,724	+0.01(+0.69%)
Jun 21, 2005	2.041	2.082	2.020	2.030	22,239,568	-0.01(-0.54%)
Jun 20, 2005	2.022	2.050	2.002	2.041	21,875,654	+0.04(+1.94%)
Jun 17, 2005	1.960	2.008	1.960	2.003	24,606,920	+0.06(+3.04%)
Jun 16, 2005	1.899	1.947	1.895	1.943	19,801,988	+0.05(+2.63%)
Jun 15, 2005	1.888	1.906	1.876	1.894	22,526,868	+0.01(+0.33%)
Jun 14, 2005	1.870	1.905	1.853	1.887	35,761,816	+0.03(+1.71%)
Jun 13, 2005	1.860	1.865	1.844	1.856	8,209,116	+0.01(+0.30%)
Jun 10, 2005	1.836	1.860	1.834	1.850	9,816,719	+0.03(+1.39%)
Jun 09, 2005	1.792	1.831	1.787	1.825	22,369,810	+0.01(+0.43%)
Jun 08, 2005	1.822	1.858	1.817	1.817	15,091,546	+0.00(+0.24%)
Jun 07, 2005	1.833	1.850	1.807	1.813	18,872,412	-0.05(-2.59%)
Jun 06, 2005	1.856	1.871	1.823	1.861	19,725,374	-0.03(-1.70%)
Jun 03, 2005	1.911	1.915	1.874	1.893	11,162,560	-0.01(-0.60%)
Jun 02, 2005	1.878	1.910	1.875	1.904	18,880,074	+0.03(+1.63%)
Jun 01, 2005	1.838	1.885	1.829	1.874	14,948,534	+0.03(+1.37%)
May 31, 2005	1.862	1.862	1.833	1.848	12,788,039	-0.00(-0.23%)
May 27, 2005	1.831	1.859	1.829	1.853	18,237,800	+0.01(+0.70%)
May 26, 2005	1.824	1.842	1.821	1.840	10,341,520	+0.03(+1.38%)
May 25, 2005	1.792	1.817	1.784	1.815	15,887,048	+0.03(+1.58%)
May 24, 2005	1.760	1.790	1.752	1.786	12,092,135	+0.02(+1.15%)
May 23, 2005	1.748	1.781	1.748	1.766	18,255,676	-0.02(-1.10%)
May 20, 2005	1.779	1.790	1.770	1.786	7,276,988	+0.01(+0.37%)
May 19, 2005	1.752	1.780	1.737	1.779	14,993,226	+0.04(+2.09%)
May 18, 2005	1.723	1.760	1.723	1.743	17,820,256	+0.03(+1.71%)
May 17, 2005	1.656	1.742	1.654	1.713	19,238,880	+0.04(+2.51%)
May 16, 2005	1.656	1.681	1.641	1.671	20,264,222	+0.02(+0.95%)
May 13, 2005	1.699	1.708	1.634	1.656	22,023,774	-0.04(-2.58%)
May 12, 2005	1.766	1.774	1.696	1.699	19,462,336	-0.07(-3.77%)
May 11, 2005	1.746	1.768	1.729	1.766	11,859,741	+0.02(+0.92%)
May 10, 2005	1.797	1.797	1.739	1.750	14,735,294	-0.05(-2.81%)
May 09, 2005	1.788	1.805	1.772	1.800	10,567,530	+0.02(+1.23%)
May 06, 2005	1.799	1.801	1.779	1.779	19,343,584	+0.03(+1.68%)
May 05, 2005	1.723	1.750	1.716	1.749	16,291,821	+0.03(+1.85%)
May 04, 2005	1.677	1.723	1.677	1.717	18,859,644	+0.04(+2.64%)
May 03, 2005	1.676	1.680	1.657	1.673	12,048,720	-0.00(-0.19%)
May 02, 2005	1.659	1.683	1.631	1.676	7,537,473	+0.03(+2.10%)
Apr 29, 2005	1.654	1.656	1.615	1.642	9,382,577	+0.02(+1.26%)
Apr 28, 2005	1.654	1.655	1.617	1.622	14,376,488	-0.04(-2.52%)
Apr 27, 2005	1.717	1.717	1.663	1.663	12,845,499	-0.05(-3.15%)
Apr 26, 2005	1.694	1.724	1.694	1.717	11,853,357	+0.00(+0.25%)
Apr 25, 2005	1.670	1.724	1.669	1.713	14,769,770	+0.04(+2.63%)
Apr 22, 2005	1.721	1.721	1.661	1.669	11,680,977	-0.03(-1.84%)
Apr 21, 2005	1.694	1.701	1.650	1.701	12,090,858	+0.05(+2.79%)
Apr 20, 2005	1.674	1.688	1.653	1.654	16,695,318	-0.01(-0.80%)
Apr 19, 2005	1.633	1.670	1.633	1.668	14,479,916	+0.06(+3.88%)
Apr 18, 2005	1.576	1.613	1.573	1.605	18,748,554	-0.01(-0.32%)
Apr 15, 2005	1.644	1.662	1.607	1.611	27,400,752	-0.05(-3.16%)
Apr 14, 2005	1.701	1.708	1.648	1.663	17,466,558	-0.04(-2.30%)
Apr 13, 2005	1.735	1.741	1.700	1.702	13,942,346	-0.03(-1.67%)
Apr 12, 2005	1.734	1.737	1.691	1.731	17,161,382	-0.00(-0.16%)
Apr 11, 2005	1.743	1.748	1.727	1.734	9,482,174	-0.00(-0.16%)
Apr 08, 2005	1.757	1.757	1.726	1.737	11,543,073	-0.02(-1.00%)
Apr 07, 2005	1.748	1.770	1.724	1.754	15,151,560	+0.01(+0.52%)
Apr 06, 2005	1.746	1.762	1.735	1.745	14,104,511	+0.01(+0.75%)
Apr 05, 2005	1.774	1.786	1.726	1.732	19,155,882	-0.02(-0.87%)
Apr 04, 2005	1.756	1.793	1.741	1.748	23,504,964	-0.01(-0.40%)
Apr 01, 2005	1.744	1.770	1.732	1.755	29,024,954	+0.02(+1.43%)
Mar 31, 2005	1.713	1.739	1.702	1.730	20,331,896	+0.05(+2.77%)
Mar 30, 2005	1.647	1.696	1.634	1.683	26,616,742	+0.05(+3.17%)
Mar 29, 2005	1.678	1.683	1.624	1.632	22,253,614	-0.02(-1.12%)
Mar 28, 2005	1.668	1.668	1.650	1.650	15,242,219	-0.02(-1.17%)
Mar 24, 2005	1.668	1.696	1.656	1.670	18,301,644	+0.02(+1.02%)
Mar 23, 2005	1.666	1.677	1.649	1.653	26,278,366	-0.04(-2.40%)
Mar 22, 2005	1.748	1.760	1.676	1.694	22,547,298	-0.05(-2.96%)
Mar 21, 2005	1.735	1.750	1.732	1.745	16,774,485	-0.01(-0.45%)
Mar 18, 2005	1.780	1.783	1.740	1.753	21,270,410	-0.02(-0.95%)
Mar 17, 2005	1.705	1.775	1.699	1.770	28,869,174	+0.06(+3.72%)
Mar 16, 2005	1.674	1.723	1.665	1.706	28,101,764	+0.01(+0.48%)
Mar 15, 2005	1.740	1.740	1.692	1.698	32,040,964	-0.04(-2.43%)
Mar 14, 2005	1.762	1.771	1.732	1.741	31,089,682	-0.03(-1.96%)
Mar 11, 2005	1.807	1.837	1.763	1.775	21,243,596	-0.02(-1.11%)
Mar 10, 2005	1.848	1.848	1.778	1.795	23,204,896	-0.04(-2.43%)
Mar 09, 2005	1.885	1.908	1.838	1.840	20,388,080	-0.06(-2.99%)
Mar 08, 2005	1.913	1.918	1.893	1.897	30,628,726	-0.03(-1.54%)
Mar 07, 2005	1.942	1.958	1.917	1.927	24,603,088	-0.01(-0.71%)
Mar 04, 2005	1.919	1.956	1.911	1.940	22,844,814	+0.06(+3.23%)
Mar 03, 2005	1.899	1.912	1.872	1.880	30,489,546	+0.01(+0.67%)
Mar 02, 2005	1.786	1.873	1.786	1.867	29,332,684	+0.05(+2.56%)
Mar 01, 2005	1.878	1.886	1.815	1.820	37,343,884	-0.09(-4.73%)
Feb 28, 2005	1.951	1.966	1.882	1.911	36,444,952	-0.04(-2.03%)
Feb 25, 2005	1.909	1.952	1.896	1.950	44,627,256	+0.06(+3.32%)
Feb 24, 2005	1.883	1.890	1.868	1.888	35,365,984	+0.04(+2.25%)
Feb 23, 2005	1.848	1.855	1.824	1.846	34,995,684	+0.03(+1.73%)
Feb 22, 2005	1.821	1.847	1.802	1.815	55,256,076	+0.05(+2.54%)
Feb 18, 2005	1.762	1.777	1.758	1.770	37,624,800	+0.01(+0.78%)
Feb 17, 2005	1.772	1.793	1.752	1.756	22,437,486	-0.01(-0.51%)
Feb 16, 2005	1.731	1.766	1.721	1.765	23,918,676	+0.03(+1.85%)
Feb 15, 2005	1.733	1.750	1.724	1.733	26,864,458	-0.02(-0.87%)
Feb 14, 2005	1.749	1.772	1.748	1.748	12,728,025	+0.00(+0.22%)
Feb 11, 2005	1.750	1.772	1.732	1.744	37,128,088	-0.01(-0.67%)
Feb 10, 2005	1.760	1.761	1.737	1.756	35,760,540	-0.00(-0.11%)
Feb 09, 2005	1.766	1.819	1.758	1.758	69,695,128	-0.01(-0.55%)
Feb 08, 2005	1.725	1.769	1.723	1.768	39,432,872	+0.05(+3.15%)
Feb 07, 2005	1.670	1.720	1.666	1.714	29,868,978	+0.05(+2.89%)
Feb 04, 2005	1.660	1.696	1.654	1.666	38,872,320	+0.01(+0.35%)
Feb 03, 2005	1.615	1.661	1.610	1.660	25,080,646	+0.04(+2.54%)
Feb 02, 2005	1.613	1.628	1.609	1.619	8,372,558	+0.01(+0.58%)
Feb 01, 2005	1.605	1.614	1.595	1.609	22,897,166	+0.02(+1.11%)
Jan 31, 2005	1.569	1.598	1.564	1.592	14,582,067	+0.03(+2.14%)
Jan 28, 2005	1.555	1.560	1.543	1.558	9,199,982	-0.01(-0.33%)
Jan 27, 2005	1.549	1.577	1.545	1.564	15,108,145	-0.01(-0.42%)
Jan 26, 2005	1.553	1.572	1.546	1.570	17,022,202	+0.02(+1.49%)
Jan 25, 2005	1.540	1.557	1.530	1.547	16,105,395	+0.01(+0.79%)
Jan 24, 2005	1.511	1.535	1.511	1.535	13,425,206	+0.03(+2.08%)
Jan 21, 2005	1.496	1.519	1.486	1.504	18,393,580	+0.02(+1.67%)
Jan 20, 2005	1.484	1.494	1.479	1.479	19,496,812	-0.03(-2.05%)
Jan 19, 2005	1.504	1.513	1.504	1.510	16,842,160	+0.00(+0.00%)
Jan 18, 2005	1.508	1.515	1.488	1.510	27,303,708	-0.02(-1.41%)
Jan 14, 2005	1.508	1.535	1.508	1.531	15,249,880	+0.02(+1.11%)
Jan 13, 2005	1.492	1.523	1.491	1.515	17,908,362	+0.02(+1.23%)
Jan 12, 2005	1.496	1.498	1.465	1.496	15,225,619	+0.01(+0.69%)
Jan 11, 2005	1.494	1.507	1.484	1.486	20,420,002	-0.00(-0.29%)
Jan 10, 2005	1.496	1.519	1.478	1.490	18,940,088	+0.00(+0.29%)
Jan 07, 2005	1.496	1.496	1.466	1.486	13,187,705	+0.01(+0.80%)
Jan 06, 2005	1.478	1.479	1.461	1.474	24,629,904	+0.01(+0.64%)
Jan 05, 2005	1.493	1.493	1.457	1.465	16,239,469	-0.01(-0.87%)
Jan 04, 2005	1.515	1.521	1.471	1.478	20,537,476	-0.04(-2.48%)
Jan 03, 2005	1.570	1.576	1.499	1.515	15,169,436	-0.04(-2.71%)
Dec 31, 2004	1.566	1.566	1.553	1.558	5,010,510	-0.01(-0.60%)
Dec 30, 2004	1.581	1.584	1.563	1.567	9,723,506	-0.01(-0.87%)
Dec 29, 2004	1.562	1.589	1.556	1.581	11,472,844	+0.03(+1.95%)
Dec 28, 2004	1.547	1.551	1.541	1.551	5,963,069	+0.01(+0.51%)
Dec 27, 2004	1.533	1.553	1.532	1.543	12,988,510	-0.01(-0.40%)
Dec 23, 2004	1.527	1.550	1.523	1.549	16,077,304	+0.01(+0.69%)
Dec 22, 2004	1.527	1.539	1.514	1.539	22,793,738	+0.01(+0.33%)
Dec 21, 2004	1.525	1.541	1.517	1.533	10,317,260	+0.02(+1.32%)
Dec 20, 2004	1.494	1.522	1.490	1.513	21,034,186	+0.03(+2.14%)
Dec 17, 2004	1.486	1.493	1.474	1.482	11,008,056	+0.00(+0.11%)
Dec 16, 2004	1.478	1.490	1.466	1.480	13,347,316	-0.00(-0.05%)
Dec 15, 2004	1.443	1.482	1.433	1.481	23,845,894	+0.05(+3.22%)
Dec 14, 2004	1.437	1.441	1.425	1.435	12,997,449	-0.00(-0.03%)
Dec 13, 2004	1.416	1.435	1.416	1.435	11,443,475	+0.02(+1.69%)
Dec 10, 2004	1.390	1.428	1.390	1.411	16,845,990	+0.01(+1.01%)
Dec 09, 2004	1.428	1.428	1.389	1.397	28,629,118	-0.04(-2.83%)
Dec 08, 2004	1.430	1.441	1.418	1.438	22,409,394	+0.01(+0.60%)
Dec 07, 2004	1.478	1.481	1.429	1.429	14,141,541	-0.05(-3.23%)
Dec 06, 2004	1.492	1.497	1.477	1.477	9,713,291	+0.00(+0.16%)
Dec 03, 2004	1.486	1.487	1.466	1.475	8,819,469	+0.01(+0.59%)
Dec 02, 2004	1.518	1.518	1.456	1.466	14,077,696	-0.05(-3.18%)

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.