Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	2.170	2.229	2.151	2.224	2,487,439	+0.01(+0.57%)
Dec 29, 2005	2.197	2.221	2.197	2.211	1,654,919	+0.01(+0.65%)
Dec 28, 2005	2.249	2.268	2.188	2.197	1,220,095	-0.04(-1.90%)
Dec 27, 2005	2.303	2.317	2.238	2.240	876,844	-0.05(-2.00%)
Dec 23, 2005	2.295	2.301	2.271	2.285	599,363	-0.01(-0.41%)
Dec 22, 2005	2.318	2.345	2.292	2.295	1,290,699	-0.02(-0.88%)
Dec 21, 2005	2.329	2.333	2.309	2.315	1,120,254	-0.03(-1.08%)
Dec 20, 2005	2.363	2.367	2.325	2.341	774,585	-0.03(-1.33%)
Dec 19, 2005	2.366	2.404	2.364	2.372	722,825	+0.00(+0.07%)
Dec 16, 2005	2.352	2.393	2.352	2.370	624,526	-0.00(-0.07%)
Dec 15, 2005	2.356	2.385	2.352	2.372	1,081,088	+0.01(+0.33%)
Dec 14, 2005	2.359	2.396	2.355	2.364	1,754,399	-0.01(-0.27%)
Dec 13, 2005	2.369	2.386	2.334	2.370	4,016,028	+0.00(+0.07%)
Dec 12, 2005	2.356	2.381	2.356	2.369	855,398	+0.00(+0.20%)
Dec 09, 2005	2.366	2.377	2.361	2.364	299,808	-0.01(-0.33%)
Dec 08, 2005	2.399	2.399	2.366	2.372	473,426	-0.01(-0.40%)
Dec 07, 2005	2.388	2.405	2.366	2.381	873,982	-0.01(-0.46%)
Dec 06, 2005	2.399	2.419	2.380	2.393	1,112,494	+0.02(+0.73%)
Dec 05, 2005	2.355	2.388	2.353	2.375	1,393,484	+0.01(+0.47%)
Dec 02, 2005	2.320	2.374	2.320	2.364	2,394,565	+0.02(+0.74%)
Dec 01, 2005	2.355	2.359	2.320	2.347	3,271,441	-0.01(-0.40%)
Nov 30, 2005	2.341	2.361	2.329	2.356	2,905,882	+0.02(+0.74%)
Nov 29, 2005	2.364	2.364	2.320	2.339	1,738,048	-0.00(-0.20%)
Nov 28, 2005	2.388	2.402	2.341	2.344	1,679,905	-0.03(-1.33%)
Nov 25, 2005	2.400	2.418	2.363	2.375	1,202,393	-0.03(-1.31%)
Nov 23, 2005	2.407	2.427	2.404	2.407	511,684	-0.00(-0.20%)
Nov 22, 2005	2.380	2.424	2.380	2.411	1,732,312	+0.01(+0.46%)
Nov 21, 2005	2.413	2.449	2.364	2.400	1,817,281	-0.03(-1.23%)
Nov 18, 2005	2.476	2.476	2.415	2.430	949,091	-0.03(-1.41%)
Nov 17, 2005	2.435	2.506	2.426	2.465	1,325,030	+0.05(+2.09%)
Nov 16, 2005	2.410	2.426	2.404	2.415	766,039	+0.00(+0.13%)
Nov 15, 2005	2.467	2.501	2.407	2.411	1,175,193	-0.06(-2.24%)
Nov 14, 2005	2.429	2.509	2.429	2.467	2,930,766	+0.04(+1.62%)
Nov 11, 2005	2.449	2.449	2.410	2.427	921,752	+0.00(+0.00%)
Nov 10, 2005	2.416	2.451	2.415	2.427	1,143,469	-0.00(-0.13%)
Nov 09, 2005	2.471	2.474	2.415	2.430	1,978,812	-0.01(-0.39%)
Nov 08, 2005	2.404	2.454	2.391	2.440	2,131,657	+0.03(+1.31%)
Nov 07, 2005	2.366	2.448	2.359	2.408	2,487,319	+0.05(+2.28%)
Nov 04, 2005	2.285	2.435	2.281	2.355	3,892,039	+0.08(+3.46%)
Nov 03, 2005	2.225	2.284	2.205	2.276	2,129,824	+0.04(+1.91%)
Nov 02, 2005	2.222	2.241	2.159	2.233	2,708,757	+0.07(+3.36%)
Nov 01, 2005	2.147	2.180	2.120	2.161	3,202,530	+0.00(+0.15%)
Oct 31, 2005	2.120	2.170	2.120	2.158	1,577,735	+0.03(+1.56%)
Oct 28, 2005	2.123	2.145	2.109	2.125	475,729	+0.02(+0.97%)
Oct 27, 2005	2.173	2.183	2.096	2.104	828,738	-0.09(-3.89%)
Oct 26, 2005	2.221	2.243	2.172	2.189	1,129,111	-0.04(-1.63%)
Oct 25, 2005	2.337	2.337	2.207	2.225	1,904,915	+0.05(+2.24%)
Oct 24, 2005	2.147	2.181	2.120	2.177	966,336	+0.03(+1.17%)
Oct 21, 2005	2.192	2.205	2.145	2.151	614,736	-0.05(-2.15%)
Oct 20, 2005	2.207	2.243	2.191	2.199	748,483	-0.01(-0.43%)
Oct 19, 2005	2.144	2.211	2.128	2.208	1,576,612	+0.06(+2.71%)
Oct 18, 2005	2.158	2.186	2.128	2.150	995,452	+0.01(+0.37%)
Oct 17, 2005	2.117	2.145	2.115	2.142	892,350	+0.02(+1.12%)
Oct 14, 2005	2.114	2.132	2.084	2.118	665,443	+0.02(+0.90%)
Oct 13, 2005	2.109	2.120	2.073	2.099	1,827,433	-0.01(-0.67%)
Oct 12, 2005	2.173	2.205	2.110	2.114	1,423,368	-0.07(-3.39%)
Oct 11, 2005	2.219	2.238	2.178	2.188	987,445	-0.03(-1.21%)
Oct 10, 2005	2.241	2.262	2.207	2.214	1,351,786	-0.03(-1.20%)
Oct 07, 2005	2.214	2.254	2.213	2.241	1,152,130	-0.00(-0.14%)
Oct 06, 2005	2.295	2.296	2.227	2.244	2,280,981	+0.06(+2.52%)
Oct 05, 2005	2.222	2.232	2.164	2.189	934,092	-0.04(-1.84%)
Oct 04, 2005	2.214	2.243	2.205	2.230	1,269,057	+0.02(+0.78%)
Oct 03, 2005	2.218	2.227	2.213	2.213	1,394,658	+0.01(+0.43%)
Sep 30, 2005	2.188	2.221	2.188	2.203	1,647,153	+0.00(+0.14%)
Sep 29, 2005	2.210	2.254	2.183	2.200	2,002,224	-0.01(-0.64%)
Sep 28, 2005	2.098	2.235	2.096	2.214	5,925,899	+0.16(+7.99%)
Sep 27, 2005	2.051	2.062	2.035	2.051	2,249,213	-0.00(-0.23%)
Sep 26, 2005	2.060	2.098	2.049	2.055	1,844,316	+0.00(+0.00%)
Sep 23, 2005	2.055	2.082	2.049	2.055	1,563,041	+0.00(+0.15%)
Sep 22, 2005	2.052	2.095	2.041	2.052	3,009,383	+0.00(+0.08%)
Sep 21, 2005	2.051	2.054	2.036	2.051	2,704,347	+0.01(+0.39%)
Sep 20, 2005	2.046	2.054	2.033	2.043	1,638,531	+0.00(+0.00%)
Sep 19, 2005	2.005	2.047	1.998	2.043	1,818,817	+0.03(+1.57%)
Sep 16, 2005	2.005	2.021	2.002	2.011	1,486,079	+0.01(+0.63%)
Sep 15, 2005	2.043	2.044	1.987	1.998	2,544,675	-0.03(-1.48%)
Sep 14, 2005	2.025	2.060	2.025	2.028	5,444,428	-0.00(-0.23%)
Sep 13, 2005	2.002	2.039	1.995	2.033	2,962,166	+0.03(+1.57%)
Sep 12, 2005	2.014	2.028	1.986	2.002	5,477,446	-0.00(-0.24%)
Sep 09, 2005	1.923	2.032	1.915	2.006	15,359,074	+0.19(+10.31%)
Sep 08, 2005	1.847	1.876	1.814	1.819	3,559,518	-0.03(-1.79%)
Sep 07, 2005	1.882	1.882	1.825	1.852	2,530,571	-0.02(-0.84%)
Sep 06, 2005	1.857	1.901	1.847	1.868	2,004,350	+0.01(+0.42%)
Sep 02, 2005	1.899	1.899	1.841	1.860	1,730,777	-0.02(-1.09%)
Sep 01, 2005	1.846	1.894	1.831	1.880	2,911,547	+0.05(+2.49%)
Aug 31, 2005	1.833	1.850	1.824	1.835	1,489,416	-0.01(-0.43%)
Aug 30, 2005	1.874	1.874	1.841	1.842	1,434,928	-0.03(-1.43%)
Aug 29, 2005	1.860	1.871	1.844	1.869	1,569,087	+0.00(+0.08%)
Aug 26, 2005	1.893	1.898	1.868	1.868	1,518,723	-0.03(-1.41%)
Aug 25, 2005	1.920	1.931	1.869	1.894	2,821,065	-0.02(-1.23%)
Aug 24, 2005	1.928	1.967	1.915	1.918	1,454,654	-0.02(-0.90%)
Aug 23, 2005	1.885	2.041	1.885	1.935	4,186,163	+0.01(+0.66%)
Aug 22, 2005	1.893	1.932	1.893	1.923	2,612,805	+0.02(+1.16%)
Aug 19, 2005	1.880	1.920	1.877	1.901	1,159,134	+0.01(+0.75%)
Aug 18, 2005	1.896	1.907	1.874	1.887	1,550,700	-0.02(-0.83%)
Aug 17, 2005	1.929	1.929	1.891	1.902	1,109,341	-0.02(-0.82%)
Aug 16, 2005	1.924	1.940	1.904	1.918	1,742,553	-0.01(-0.57%)
Aug 15, 2005	1.901	1.946	1.901	1.929	1,805,975	+0.02(+1.24%)
Aug 12, 2005	1.891	1.910	1.879	1.906	1,007,799	-0.00(-0.17%)
Aug 11, 2005	1.880	1.929	1.876	1.909	1,639,298	+0.03(+1.42%)
Aug 10, 2005	1.893	1.893	1.881	1.882	3,221,374	-0.01(-0.58%)
Aug 09, 2005	1.896	1.918	1.890	1.893	3,093,521	-0.00(-0.25%)
Aug 08, 2005	1.931	1.934	1.898	1.898	1,530,994	-0.02(-0.91%)
Aug 05, 2005	1.950	1.950	1.899	1.915	1,549,267	+0.01(+0.41%)
Aug 04, 2005	1.907	1.939	1.907	1.907	1,492,011	-0.02(-0.82%)
Aug 03, 2005	1.921	1.946	1.921	1.923	741,580	-0.01(-0.73%)
Aug 02, 2005	1.918	1.962	1.910	1.937	2,279,065	+0.02(+1.11%)
Aug 01, 2005	1.921	1.934	1.907	1.916	2,352,277	+0.02(+1.21%)
Jul 29, 2005	1.883	1.907	1.883	1.893	1,696,414	+0.01(+0.42%)
Jul 28, 2005	1.891	1.899	1.880	1.885	2,440,850	-0.01(-0.58%)
Jul 27, 2005	1.926	1.932	1.863	1.896	2,073,349	-0.04(-1.96%)
Jul 26, 2005	1.932	1.943	1.920	1.934	1,800,182	+0.02(+0.90%)
Jul 25, 2005	1.924	1.939	1.901	1.917	1,836,017	+0.02(+0.83%)
Jul 22, 2005	1.913	1.931	1.894	1.901	2,337,126	-0.02(-1.23%)
Jul 21, 2005	1.921	1.948	1.918	1.924	1,193,605	+0.01(+0.33%)
Jul 20, 2005	1.931	1.937	1.904	1.918	1,906,837	-0.02(-0.90%)
Jul 19, 2005	1.842	1.948	1.842	1.935	4,837,166	+0.09(+5.05%)
Jul 18, 2005	1.883	1.883	1.820	1.842	2,910,482	-0.01(-0.51%)
Jul 15, 2005	1.896	1.899	1.822	1.852	4,666,917	-0.05(-2.41%)
Jul 14, 2005	1.920	1.962	1.891	1.898	5,036,397	-0.03(-1.47%)
Jul 13, 2005	2.035	2.049	1.902	1.926	13,479,887	-0.12(-6.00%)
Jul 12, 2005	2.099	2.112	2.033	2.049	28,394,322	-0.32(-13.68%)
Jul 11, 2005	2.328	2.400	2.322	2.374	4,075,009	+0.06(+2.66%)
Jul 08, 2005	2.259	2.341	2.259	2.312	2,210,021	+0.05(+2.37%)
Jul 07, 2005	2.262	2.276	2.233	2.259	1,706,109	-0.01(-0.56%)
Jul 06, 2005	2.284	2.318	2.271	2.271	2,026,353	-0.01(-0.55%)
Jul 05, 2005	2.227	2.298	2.214	2.284	1,935,782	+0.06(+2.48%)
Jul 01, 2005	2.221	2.265	2.221	2.229	1,146,496	-0.00(-0.14%)
Jun 30, 2005	2.273	2.281	2.225	2.232	2,118,175	+0.00(+0.21%)
Jun 29, 2005	2.262	2.285	2.222	2.227	3,508,296	-0.02(-1.05%)
Jun 28, 2005	2.207	2.293	2.207	2.251	2,290,612	+0.03(+1.42%)
Jun 27, 2005	2.270	2.277	2.218	2.219	2,041,302	-0.06(-2.76%)
Jun 24, 2005	2.318	2.325	2.262	2.282	2,101,767	-0.04(-1.73%)
Jun 23, 2005	2.325	2.388	2.298	2.322	4,501,326	-0.03(-1.31%)
Jun 22, 2005	2.381	2.397	2.353	2.353	1,407,645	-0.03(-1.19%)
Jun 21, 2005	2.386	2.400	2.381	2.381	981,894	-0.01(-0.26%)
Jun 20, 2005	2.427	2.427	2.380	2.388	1,027,557	-0.03(-1.17%)
Jun 17, 2005	2.440	2.454	2.413	2.416	857,556	-0.01(-0.45%)
Jun 16, 2005	2.437	2.448	2.422	2.427	647,887	-0.01(-0.32%)
Jun 15, 2005	2.445	2.465	2.416	2.435	1,532,104	+0.00(+0.19%)
Jun 14, 2005	2.418	2.459	2.418	2.430	1,718,367	-0.02(-0.77%)
Jun 13, 2005	2.459	2.473	2.446	2.449	928,433	-0.01(-0.32%)
Jun 10, 2005	2.467	2.474	2.452	2.457	654,797	-0.01(-0.38%)
Jun 09, 2005	2.474	2.522	2.448	2.467	769,491	-0.01(-0.57%)
Jun 08, 2005	2.492	2.522	2.481	2.481	887,313	-0.02(-0.76%)
Jun 07, 2005	2.515	2.542	2.500	2.500	1,448,759	-0.02(-0.84%)
Jun 06, 2005	2.520	2.553	2.492	2.521	1,158,792	+0.02(+0.79%)
Jun 03, 2005	2.538	2.547	2.495	2.501	912,926	-0.03(-1.31%)
Jun 02, 2005	2.541	2.585	2.526	2.534	1,044,383	-0.00(-0.12%)
Jun 01, 2005	2.525	2.567	2.525	2.538	2,010,352	+0.00(+0.19%)
May 31, 2005	2.574	2.574	2.525	2.533	1,058,443	-0.01(-0.43%)
May 27, 2005	2.577	2.582	2.536	2.544	1,761,593	+0.00(+0.19%)
May 26, 2005	2.569	2.581	2.538	2.539	1,796,617	-0.01(-0.56%)
May 25, 2005	2.626	2.626	2.547	2.553	1,748,270	-0.05(-2.03%)
May 24, 2005	2.500	2.627	2.500	2.606	1,451,043	+0.10(+3.80%)
May 23, 2005	2.522	2.577	2.509	2.511	1,279,970	-0.03(-1.12%)
May 20, 2005	2.561	2.569	2.517	2.539	1,116,986	-0.02(-0.92%)
May 19, 2005	2.544	2.575	2.538	2.563	1,837,375	+0.03(+1.03%)
May 18, 2005	2.452	2.552	2.452	2.537	2,020,802	+0.08(+3.44%)
May 17, 2005	2.463	2.467	2.404	2.452	1,474,576	+0.00(+0.06%)
May 16, 2005	2.380	2.462	2.380	2.451	2,851,805	+0.07(+2.91%)
May 13, 2005	2.304	2.402	2.292	2.381	2,719,670	+0.05(+2.23%)
May 12, 2005	2.277	2.345	2.273	2.329	2,797,894	+0.05(+2.00%)
May 11, 2005	2.230	2.290	2.218	2.284	1,923,220	+0.04(+1.76%)
May 10, 2005	2.270	2.282	2.233	2.244	1,882,347	-0.05(-2.00%)
May 09, 2005	2.289	2.298	2.273	2.290	1,767,837	-0.01(-0.55%)
May 06, 2005	2.375	2.377	2.238	2.303	5,612,945	-0.04(-1.75%)
May 05, 2005	2.367	2.405	2.341	2.344	2,539,790	-0.03(-1.26%)
May 04, 2005	2.364	2.393	2.359	2.374	1,851,023	+0.01(+0.60%)
May 03, 2005	2.364	2.381	2.344	2.359	1,287,920	+0.01(+0.27%)
May 02, 2005	2.356	2.407	2.322	2.353	2,195,441	+0.01(+0.61%)
Apr 29, 2005	2.364	2.394	2.329	2.339	2,354,948	-0.03(-1.07%)
Apr 28, 2005	2.377	2.393	2.364	2.364	1,425,303	-0.03(-1.45%)
Apr 27, 2005	2.408	2.427	2.370	2.399	2,520,851	-0.02(-0.98%)
Apr 26, 2005	2.370	2.427	2.370	2.422	1,806,838	+0.04(+1.65%)
Apr 25, 2005	2.381	2.400	2.377	2.383	2,367,485	-0.01(-0.43%)
Apr 22, 2005	2.419	2.422	2.388	2.393	1,752,330	-0.03(-1.07%)
Apr 21, 2005	2.438	2.440	2.385	2.419	2,191,748	+0.01(+0.26%)
Apr 20, 2005	2.454	2.454	2.410	2.413	1,382,641	-0.01(-0.58%)
Apr 19, 2005	2.454	2.456	2.374	2.427	2,195,606	+0.00(+0.06%)
Apr 18, 2005	2.364	2.495	2.364	2.426	5,403,111	+0.06(+2.46%)
Apr 15, 2005	2.374	2.386	2.366	2.367	2,845,689	-0.02(-0.73%)
Apr 14, 2005	2.402	2.411	2.375	2.385	7,073,848	-0.02(-0.75%)
Apr 13, 2005	2.394	2.407	2.380	2.403	5,965,218	+0.01(+0.36%)
Apr 12, 2005	2.399	2.413	2.358	2.394	28,559,824	-0.26(-9.64%)
Apr 11, 2005	2.727	2.727	2.648	2.649	4,614,364	-0.05(-1.70%)
Apr 08, 2005	2.760	2.805	2.695	2.695	2,828,742	-0.06(-2.34%)
Apr 07, 2005	2.805	2.805	2.746	2.760	3,716,683	-0.07(-2.34%)
Apr 06, 2005	2.892	2.917	2.826	2.826	2,468,138	-0.06(-2.02%)
Apr 05, 2005	2.946	2.995	2.843	2.884	2,351,922	-0.06(-2.14%)
Apr 04, 2005	2.884	2.957	2.845	2.947	2,787,850	+0.06(+2.13%)
Apr 01, 2005	2.880	2.936	2.839	2.886	3,964,757	+0.04(+1.44%)
Mar 31, 2005	2.837	2.876	2.837	2.845	4,199,309	+0.02(+0.73%)
Mar 30, 2005	2.719	2.839	2.717	2.824	7,486,758	+0.11(+4.19%)
Mar 29, 2005	2.758	2.766	2.683	2.711	4,018,173	+0.06(+2.08%)
Mar 28, 2005	2.694	2.708	2.654	2.656	1,401,986	-0.02(-0.88%)
Mar 24, 2005	2.695	2.717	2.671	2.679	1,406,161	-0.02(-0.58%)
Mar 23, 2005	2.738	2.738	2.668	2.695	1,747,413	-0.01(-0.29%)
Mar 22, 2005	2.727	2.772	2.703	2.703	1,477,120	-0.03(-1.04%)
Mar 21, 2005	2.720	2.749	2.719	2.731	1,324,897	+0.03(+0.93%)
Mar 18, 2005	2.750	2.758	2.698	2.706	1,258,531	-0.03(-1.04%)
Mar 17, 2005	2.733	2.780	2.731	2.735	1,171,595	-0.02(-0.72%)
Mar 16, 2005	2.722	2.783	2.708	2.754	2,185,873	+0.02(+0.84%)
Mar 15, 2005	2.776	2.794	2.731	2.731	1,309,733	-0.06(-2.04%)
Mar 14, 2005	2.769	2.813	2.753	2.788	1,961,574	+0.03(+1.14%)
Mar 11, 2005	2.805	2.821	2.755	2.757	3,214,661	-0.06(-2.29%)
Mar 10, 2005	2.916	2.916	2.821	2.821	1,555,116	-0.05(-1.70%)
Mar 09, 2005	2.870	2.928	2.859	2.870	1,905,017	+0.00(+0.06%)
Mar 08, 2005	2.837	2.908	2.837	2.869	2,194,096	+0.02(+0.83%)
Mar 07, 2005	2.916	2.925	2.839	2.845	3,843,788	-0.06(-2.01%)
Mar 04, 2005	2.884	2.922	2.861	2.903	3,803,676	+0.02(+0.71%)
Mar 03, 2005	3.029	3.031	2.823	2.883	12,850,818	-0.16(-5.18%)
Mar 02, 2005	3.042	3.105	3.026	3.040	2,135,020	-0.01(-0.41%)
Mar 01, 2005	3.050	3.103	3.039	3.053	1,517,942	+0.00(+0.16%)
Feb 28, 2005	3.043	3.092	3.043	3.048	1,724,832	-0.02(-0.57%)
Feb 25, 2005	3.045	3.086	3.045	3.066	1,721,317	-0.03(-0.97%)
Feb 24, 2005	3.095	3.127	3.031	3.095	2,129,031	+0.01(+0.36%)
Feb 23, 2005	3.121	3.121	3.056	3.084	3,112,536	-0.04(-1.21%)
Feb 22, 2005	3.108	3.133	3.100	3.122	1,723,239	+0.01(+0.25%)
Feb 18, 2005	3.089	3.147	3.072	3.114	1,925,009	+0.01(+0.30%)
Feb 17, 2005	3.146	3.152	2.717	3.105	6,761,388	-0.03(-0.91%)
Feb 16, 2005	3.073	3.152	3.058	3.133	2,545,068	+0.06(+1.84%)
Feb 15, 2005	3.111	3.151	3.077	3.077	3,564,784	-0.06(-1.81%)
Feb 14, 2005	3.152	3.182	3.121	3.133	5,887,805	-0.04(-1.36%)
Feb 11, 2005	3.214	3.231	3.135	3.177	4,019,810	-0.05(-1.44%)
Feb 10, 2005	3.308	3.310	3.182	3.223	4,952,406	-0.04(-1.26%)
Feb 09, 2005	3.270	3.315	3.207	3.264	15,338,511	+0.17(+5.66%)
Feb 08, 2005	3.058	3.113	3.054	3.089	3,271,117	+0.06(+2.08%)
Feb 07, 2005	3.042	3.081	3.025	3.026	3,222,262	-0.02(-0.62%)
Feb 04, 2005	3.042	3.089	3.039	3.045	1,508,064	-0.00(-0.16%)
Feb 03, 2005	3.091	3.107	3.042	3.050	1,516,642	-0.04(-1.33%)
Feb 02, 2005	3.080	3.138	3.073	3.091	1,304,810	+0.00(+0.05%)
Feb 01, 2005	3.108	3.121	3.084	3.089	2,452,061	+0.00(+0.00%)
Jan 31, 2005	3.078	3.144	3.037	3.089	2,035,097	+0.04(+1.34%)
Jan 28, 2005	3.031	3.081	3.031	3.048	1,667,748	+0.02(+0.57%)
Jan 27, 2005	3.147	3.152	3.018	3.031	3,605,390	-0.10(-3.32%)
Jan 26, 2005	3.018	3.151	3.018	3.135	2,420,381	+0.11(+3.70%)
Jan 25, 2005	3.062	3.144	3.020	3.023	3,604,578	-0.10(-3.28%)
Jan 24, 2005	3.162	3.185	3.125	3.125	2,306,810	-0.06(-1.83%)
Jan 21, 2005	3.152	3.211	3.152	3.184	2,119,818	+0.00(+0.15%)
Jan 20, 2005	3.152	3.193	3.152	3.179	2,239,169	-0.01(-0.20%)
Jan 19, 2005	3.207	3.266	3.174	3.185	2,378,233	-0.05(-1.56%)
Jan 18, 2005	3.247	3.247	3.188	3.236	3,425,225	+0.00(+0.10%)
Jan 14, 2005	3.168	3.261	3.168	3.233	3,850,919	+0.03(+1.08%)
Jan 13, 2005	3.132	3.234	3.124	3.198	4,354,051	+0.05(+1.55%)
Jan 12, 2005	3.218	3.226	3.127	3.149	3,502,110	-0.05(-1.48%)
Jan 11, 2005	3.229	3.250	3.184	3.196	2,973,168	-0.03(-0.83%)
Jan 10, 2005	3.244	3.305	3.207	3.223	4,708,336	-0.02(-0.63%)
Jan 07, 2005	3.212	3.275	3.177	3.244	5,546,718	+0.04(+1.28%)
Jan 06, 2005	3.318	3.345	3.182	3.203	17,799,956	+0.10(+3.09%)
Jan 05, 2005	3.113	3.147	3.081	3.107	3,548,649	+0.01(+0.46%)
Jan 04, 2005	3.162	3.173	3.072	3.092	9,949,282	-0.06(-1.75%)

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.