Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	2.833	2.838	2.781	2.800	28,826,190	-0.04(-1.39%)
Sep 29, 2005	2.897	2.906	2.824	2.840	34,779,840	-0.03(-1.19%)
Sep 28, 2005	2.836	2.889	2.826	2.874	24,447,754	+0.08(+2.98%)
Sep 27, 2005	2.758	2.797	2.735	2.791	15,985,758	+0.01(+0.38%)
Sep 26, 2005	2.711	2.788	2.678	2.780	33,083,358	+0.01(+0.23%)
Sep 23, 2005	2.774	2.819	2.768	2.774	20,112,720	-0.02(-0.85%)
Sep 22, 2005	2.886	2.886	2.763	2.798	28,619,396	-0.07(-2.51%)
Sep 21, 2005	2.781	2.877	2.780	2.870	29,413,386	+0.13(+4.78%)
Sep 20, 2005	2.744	2.758	2.723	2.739	21,501,566	-0.00(-0.10%)
Sep 19, 2005	2.699	2.751	2.696	2.742	17,964,352	+0.05(+1.94%)
Sep 16, 2005	2.657	2.698	2.651	2.690	14,695,204	+0.04(+1.33%)
Sep 15, 2005	2.639	2.658	2.628	2.655	19,068,534	+0.05(+2.06%)
Sep 14, 2005	2.577	2.605	2.560	2.601	15,154,749	+0.04(+1.53%)
Sep 13, 2005	2.603	2.611	2.558	2.562	13,836,112	-0.04(-1.58%)
Sep 12, 2005	2.660	2.660	2.586	2.603	19,931,456	+0.00(+0.09%)
Sep 09, 2005	2.517	2.613	2.510	2.600	16,137,663	+0.10(+3.99%)
Sep 08, 2005	2.491	2.512	2.473	2.501	15,332,184	+0.04(+1.43%)
Sep 07, 2005	2.514	2.521	2.455	2.465	14,540,746	-0.04(-1.47%)
Sep 06, 2005	2.487	2.510	2.454	2.502	17,180,574	+0.05(+2.19%)
Sep 02, 2005	2.434	2.454	2.423	2.448	15,688,331	+0.01(+0.24%)
Sep 01, 2005	2.441	2.480	2.436	2.443	21,243,710	-0.01(-0.32%)
Aug 31, 2005	2.397	2.450	2.391	2.450	24,314,998	+0.09(+3.99%)
Aug 30, 2005	2.330	2.356	2.322	2.356	18,875,780	+0.05(+2.16%)
Aug 29, 2005	2.293	2.318	2.274	2.307	17,906,908	+0.05(+2.44%)
Aug 26, 2005	2.307	2.309	2.241	2.252	18,122,638	-0.06(-2.39%)
Aug 25, 2005	2.284	2.309	2.271	2.307	36,481,432	+0.04(+1.73%)
Aug 24, 2005	2.227	2.271	2.224	2.268	16,853,786	+0.03(+1.44%)
Aug 23, 2005	2.293	2.294	2.231	2.236	20,570,988	-0.06(-2.48%)
Aug 22, 2005	2.239	2.307	2.239	2.293	26,316,568	+0.08(+3.50%)
Aug 19, 2005	2.237	2.252	2.159	2.215	47,523,260	-0.01(-0.60%)
Aug 18, 2005	2.277	2.291	2.215	2.228	26,331,886	-0.02(-1.06%)
Aug 17, 2005	2.307	2.311	2.245	2.252	32,470,632	-0.04(-1.57%)
Aug 16, 2005	2.352	2.372	2.286	2.288	25,548,108	-0.07(-3.15%)
Aug 15, 2005	2.351	2.381	2.298	2.363	26,251,466	+0.03(+1.07%)
Aug 12, 2005	2.268	2.340	2.249	2.338	33,318,236	+0.02(+0.73%)
Aug 11, 2005	2.350	2.362	2.283	2.321	27,467,982	-0.03(-1.17%)
Aug 10, 2005	2.340	2.356	2.331	2.348	30,545,652	+0.04(+1.63%)
Aug 09, 2005	2.272	2.311	2.247	2.311	30,005,688	+0.06(+2.84%)
Aug 08, 2005	2.244	2.277	2.237	2.247	18,540,058	+0.03(+1.22%)
Aug 05, 2005	2.233	2.244	2.203	2.220	16,512,957	+0.01(+0.48%)
Aug 04, 2005	2.223	2.233	2.194	2.209	22,679,786	-0.02(-1.09%)
Aug 03, 2005	2.217	2.252	2.215	2.233	23,307,830	+0.05(+2.06%)
Aug 02, 2005	2.154	2.192	2.148	2.188	23,688,230	+0.07(+3.12%)
Aug 01, 2005	2.060	2.131	2.057	2.122	22,435,972	+0.06(+3.06%)
Jul 29, 2005	2.085	2.085	2.047	2.059	17,437,152	-0.01(-0.30%)
Jul 28, 2005	2.015	2.080	2.015	2.065	27,285,440	+0.06(+3.15%)
Jul 27, 2005	1.966	2.011	1.946	2.002	18,615,372	+0.04(+1.95%)
Jul 26, 2005	1.940	1.971	1.933	1.964	26,265,508	+0.02(+1.21%)
Jul 25, 2005	1.978	1.988	1.937	1.940	44,075,400	-0.09(-4.47%)
Jul 22, 2005	2.009	2.032	1.993	2.031	23,246,558	+0.02(+1.21%)
Jul 21, 2005	2.005	2.022	1.985	2.007	19,459,146	+0.01(+0.35%)
Jul 20, 2005	1.972	2.003	1.951	2.000	29,355,944	+0.03(+1.27%)
Jul 19, 2005	1.982	1.990	1.960	1.975	26,543,788	-0.02(-1.02%)
Jul 18, 2005	1.998	2.017	1.986	1.995	18,884,716	-0.00(-0.14%)
Jul 15, 2005	2.037	2.037	1.988	1.998	18,412,406	-0.04(-2.09%)
Jul 14, 2005	2.086	2.101	2.025	2.041	22,290,450	-0.04(-1.90%)
Jul 13, 2005	2.092	2.099	2.076	2.080	11,090,335	-0.01(-0.52%)
Jul 12, 2005	2.082	2.096	2.072	2.091	25,041,332	+0.02(+0.93%)
Jul 11, 2005	2.076	2.093	2.065	2.072	14,594,360	+0.00(+0.00%)
Jul 08, 2005	2.066	2.107	2.062	2.072	24,260,108	+0.04(+1.73%)
Jul 07, 2005	2.036	2.042	2.010	2.037	23,452,076	-0.01(-0.44%)
Jul 06, 2005	2.068	2.082	2.040	2.046	18,919,182	-0.02(-1.17%)
Jul 05, 2005	2.037	2.106	2.023	2.070	23,566,962	+0.03(+1.34%)
Jul 01, 2005	2.029	2.056	2.018	2.043	18,063,920	+0.00(+0.04%)
Jun 30, 2005	2.044	2.061	2.038	2.042	16,673,798	-0.01(-0.59%)
Jun 29, 2005	2.068	2.081	2.052	2.054	13,977,805	-0.01(-0.55%)
Jun 28, 2005	2.086	2.086	2.053	2.065	13,179,985	-0.01(-0.45%)
Jun 27, 2005	1.992	2.087	1.973	2.075	34,347,104	+0.09(+4.52%)
Jun 24, 2005	2.014	2.025	1.976	1.985	20,442,060	-0.03(-1.32%)
Jun 23, 2005	2.041	2.066	2.012	2.012	14,969,654	-0.03(-1.63%)
Jun 22, 2005	2.032	2.049	2.017	2.045	18,739,194	+0.01(+0.69%)
Jun 21, 2005	2.042	2.082	2.020	2.031	22,233,006	-0.01(-0.54%)
Jun 20, 2005	2.023	2.050	2.002	2.042	21,869,202	+0.04(+1.94%)
Jun 17, 2005	1.960	2.009	1.960	2.003	24,599,660	+0.06(+3.04%)
Jun 16, 2005	1.900	1.947	1.896	1.944	19,796,146	+0.05(+2.63%)
Jun 15, 2005	1.888	1.907	1.876	1.894	22,520,222	+0.01(+0.33%)
Jun 14, 2005	1.870	1.906	1.854	1.888	35,751,268	+0.03(+1.71%)
Jun 13, 2005	1.861	1.866	1.844	1.856	8,206,694	+0.01(+0.30%)
Jun 10, 2005	1.836	1.861	1.834	1.851	9,813,823	+0.03(+1.39%)
Jun 09, 2005	1.792	1.832	1.788	1.825	22,363,212	+0.01(+0.43%)
Jun 08, 2005	1.822	1.859	1.817	1.817	15,087,094	+0.00(+0.24%)
Jun 07, 2005	1.833	1.851	1.807	1.813	18,866,846	-0.05(-2.59%)
Jun 06, 2005	1.857	1.872	1.823	1.861	19,719,556	-0.03(-1.70%)
Jun 03, 2005	1.911	1.915	1.874	1.893	11,159,267	-0.01(-0.60%)
Jun 02, 2005	1.878	1.910	1.875	1.905	18,874,504	+0.03(+1.63%)
Jun 01, 2005	1.838	1.885	1.830	1.874	14,944,124	+0.03(+1.37%)
May 31, 2005	1.863	1.863	1.833	1.849	12,784,266	-0.00(-0.23%)
May 27, 2005	1.832	1.860	1.830	1.853	18,232,418	+0.01(+0.70%)
May 26, 2005	1.825	1.843	1.822	1.840	10,338,469	+0.03(+1.38%)
May 25, 2005	1.793	1.818	1.785	1.815	15,882,360	+0.03(+1.58%)
May 24, 2005	1.761	1.790	1.753	1.787	12,088,567	+0.02(+1.15%)
May 23, 2005	1.749	1.782	1.749	1.767	18,250,290	-0.02(-1.10%)
May 20, 2005	1.779	1.790	1.770	1.786	7,274,841	+0.01(+0.37%)
May 19, 2005	1.753	1.781	1.737	1.779	14,988,802	+0.04(+2.09%)
May 18, 2005	1.723	1.761	1.723	1.743	17,815,000	+0.03(+1.71%)
May 17, 2005	1.657	1.742	1.655	1.714	19,233,204	+0.04(+2.51%)
May 16, 2005	1.657	1.682	1.641	1.672	20,258,244	+0.02(+0.95%)
May 13, 2005	1.700	1.709	1.635	1.656	22,017,276	-0.04(-2.58%)
May 12, 2005	1.767	1.775	1.696	1.700	19,456,594	-0.07(-3.77%)
May 11, 2005	1.747	1.769	1.729	1.767	11,856,242	+0.02(+0.92%)
May 10, 2005	1.797	1.797	1.740	1.750	14,730,947	-0.05(-2.81%)
May 09, 2005	1.789	1.806	1.772	1.801	10,564,412	+0.02(+1.23%)
May 06, 2005	1.800	1.801	1.779	1.779	19,337,878	+0.03(+1.68%)
May 05, 2005	1.723	1.751	1.717	1.750	16,287,015	+0.03(+1.85%)
May 04, 2005	1.677	1.723	1.677	1.718	18,854,080	+0.04(+2.64%)
May 03, 2005	1.676	1.680	1.657	1.674	12,045,166	-0.00(-0.19%)
May 02, 2005	1.659	1.683	1.631	1.677	7,535,249	+0.03(+2.10%)
Apr 29, 2005	1.655	1.657	1.616	1.642	9,379,809	+0.02(+1.26%)
Apr 28, 2005	1.654	1.656	1.617	1.622	14,372,247	-0.04(-2.52%)
Apr 27, 2005	1.718	1.718	1.664	1.664	12,841,709	-0.05(-3.15%)
Apr 26, 2005	1.694	1.725	1.694	1.718	11,849,860	+0.00(+0.25%)
Apr 25, 2005	1.670	1.725	1.670	1.714	14,765,413	+0.04(+2.63%)
Apr 22, 2005	1.721	1.721	1.661	1.670	11,677,530	-0.03(-1.84%)
Apr 21, 2005	1.694	1.702	1.650	1.701	12,087,291	+0.05(+2.79%)
Apr 20, 2005	1.674	1.688	1.653	1.655	16,690,392	-0.01(-0.80%)
Apr 19, 2005	1.633	1.670	1.633	1.668	14,475,644	+0.06(+3.88%)
Apr 18, 2005	1.577	1.614	1.573	1.606	18,743,024	-0.01(-0.32%)
Apr 15, 2005	1.644	1.663	1.608	1.611	27,392,668	-0.05(-3.16%)
Apr 14, 2005	1.701	1.709	1.649	1.664	17,461,406	-0.04(-2.30%)
Apr 13, 2005	1.735	1.741	1.701	1.703	13,938,233	-0.03(-1.67%)
Apr 12, 2005	1.734	1.737	1.691	1.732	17,156,320	-0.00(-0.16%)
Apr 11, 2005	1.743	1.749	1.727	1.734	9,479,377	-0.00(-0.16%)
Apr 08, 2005	1.758	1.758	1.727	1.737	11,539,667	-0.02(-1.00%)
Apr 07, 2005	1.749	1.771	1.725	1.755	15,147,090	+0.01(+0.52%)
Apr 06, 2005	1.747	1.763	1.735	1.746	14,100,350	+0.01(+0.75%)
Apr 05, 2005	1.774	1.787	1.727	1.733	19,150,230	-0.02(-0.87%)
Apr 04, 2005	1.757	1.794	1.741	1.748	23,498,030	-0.01(-0.40%)
Apr 01, 2005	1.745	1.770	1.733	1.755	29,016,390	+0.02(+1.43%)
Mar 31, 2005	1.714	1.740	1.702	1.730	20,325,898	+0.05(+2.77%)
Mar 30, 2005	1.647	1.696	1.635	1.684	26,608,890	+0.05(+3.17%)
Mar 29, 2005	1.678	1.683	1.625	1.632	22,247,048	-0.02(-1.12%)
Mar 28, 2005	1.668	1.669	1.650	1.651	15,237,722	-0.02(-1.17%)
Mar 24, 2005	1.669	1.697	1.657	1.670	18,296,244	+0.02(+1.02%)
Mar 23, 2005	1.667	1.677	1.650	1.653	26,270,614	-0.04(-2.40%)
Mar 22, 2005	1.749	1.761	1.676	1.694	22,540,646	-0.05(-2.96%)
Mar 21, 2005	1.735	1.750	1.732	1.746	16,769,536	-0.01(-0.45%)
Mar 18, 2005	1.780	1.784	1.740	1.754	21,264,134	-0.02(-0.95%)
Mar 17, 2005	1.706	1.776	1.700	1.770	28,860,656	+0.06(+3.72%)
Mar 16, 2005	1.674	1.723	1.666	1.707	28,093,472	+0.01(+0.48%)
Mar 15, 2005	1.740	1.740	1.692	1.699	32,031,512	-0.04(-2.43%)
Mar 14, 2005	1.763	1.771	1.732	1.741	31,080,510	-0.03(-1.96%)
Mar 11, 2005	1.808	1.838	1.763	1.776	21,237,328	-0.02(-1.11%)
Mar 10, 2005	1.848	1.848	1.778	1.796	23,198,050	-0.04(-2.43%)
Mar 09, 2005	1.886	1.908	1.839	1.841	20,382,064	-0.06(-2.99%)
Mar 08, 2005	1.913	1.918	1.894	1.897	30,619,690	-0.03(-1.54%)
Mar 07, 2005	1.943	1.958	1.917	1.927	24,595,830	-0.01(-0.71%)
Mar 04, 2005	1.920	1.956	1.911	1.941	22,838,074	+0.06(+3.23%)
Mar 03, 2005	1.900	1.912	1.873	1.880	30,480,550	+0.01(+0.67%)
Mar 02, 2005	1.786	1.874	1.786	1.868	29,324,030	+0.05(+2.56%)
Mar 01, 2005	1.878	1.886	1.815	1.821	37,332,864	-0.09(-4.73%)
Feb 28, 2005	1.951	1.966	1.883	1.911	36,434,200	-0.04(-2.03%)
Feb 25, 2005	1.909	1.953	1.897	1.951	44,614,088	+0.06(+3.32%)
Feb 24, 2005	1.884	1.891	1.868	1.888	35,355,548	+0.04(+2.25%)
Feb 23, 2005	1.849	1.856	1.825	1.847	34,985,360	+0.03(+1.73%)
Feb 22, 2005	1.821	1.848	1.802	1.815	55,239,772	+0.05(+2.54%)
Feb 18, 2005	1.763	1.778	1.759	1.770	37,613,700	+0.01(+0.78%)
Feb 17, 2005	1.772	1.794	1.752	1.757	22,430,866	-0.01(-0.51%)
Feb 16, 2005	1.731	1.767	1.722	1.766	23,911,620	+0.03(+1.85%)
Feb 15, 2005	1.733	1.750	1.724	1.734	26,856,532	-0.02(-0.87%)
Feb 14, 2005	1.749	1.772	1.749	1.749	12,724,270	+0.00(+0.22%)
Feb 11, 2005	1.750	1.772	1.732	1.745	37,117,136	-0.01(-0.67%)
Feb 10, 2005	1.761	1.761	1.737	1.757	35,749,992	-0.00(-0.11%)
Feb 09, 2005	1.767	1.819	1.759	1.759	69,674,568	-0.01(-0.55%)
Feb 08, 2005	1.725	1.770	1.723	1.768	39,421,240	+0.05(+3.15%)
Feb 07, 2005	1.671	1.721	1.667	1.714	29,860,166	+0.05(+2.89%)
Feb 04, 2005	1.660	1.696	1.655	1.666	38,860,852	+0.01(+0.35%)
Feb 03, 2005	1.616	1.662	1.610	1.660	25,073,246	+0.04(+2.54%)
Feb 02, 2005	1.614	1.628	1.610	1.619	8,370,088	+0.01(+0.58%)
Feb 01, 2005	1.605	1.615	1.595	1.610	22,890,410	+0.02(+1.11%)
Jan 31, 2005	1.570	1.599	1.565	1.592	14,577,765	+0.03(+2.14%)
Jan 28, 2005	1.555	1.560	1.544	1.559	9,197,268	-0.01(-0.33%)
Jan 27, 2005	1.549	1.578	1.545	1.564	15,103,688	-0.01(-0.42%)
Jan 26, 2005	1.553	1.573	1.546	1.571	17,017,180	+0.02(+1.49%)
Jan 25, 2005	1.541	1.558	1.530	1.548	16,100,644	+0.01(+0.79%)
Jan 24, 2005	1.511	1.535	1.511	1.535	13,421,246	+0.03(+2.08%)
Jan 21, 2005	1.496	1.519	1.486	1.504	18,388,154	+0.02(+1.67%)
Jan 20, 2005	1.485	1.494	1.479	1.479	19,491,060	-0.03(-2.05%)
Jan 19, 2005	1.505	1.514	1.504	1.510	16,837,192	+0.00(+0.00%)
Jan 18, 2005	1.508	1.515	1.488	1.510	27,295,652	-0.02(-1.41%)
Jan 14, 2005	1.509	1.535	1.508	1.532	15,245,381	+0.02(+1.11%)
Jan 13, 2005	1.492	1.524	1.492	1.515	17,903,078	+0.02(+1.23%)
Jan 12, 2005	1.496	1.498	1.466	1.497	15,221,127	+0.01(+0.69%)
Jan 11, 2005	1.494	1.507	1.485	1.486	20,413,978	-0.00(-0.29%)
Jan 10, 2005	1.496	1.519	1.479	1.491	18,934,500	+0.00(+0.29%)
Jan 07, 2005	1.496	1.496	1.467	1.486	13,183,814	+0.01(+0.80%)
Jan 06, 2005	1.479	1.480	1.462	1.475	24,622,638	+0.01(+0.64%)
Jan 05, 2005	1.494	1.494	1.457	1.465	16,234,678	-0.01(-0.87%)
Jan 04, 2005	1.516	1.522	1.471	1.478	20,531,416	-0.04(-2.48%)
Jan 03, 2005	1.571	1.576	1.499	1.516	15,164,961	-0.04(-2.71%)
Dec 31, 2004	1.567	1.567	1.553	1.558	5,009,032	-0.01(-0.60%)
Dec 30, 2004	1.582	1.585	1.563	1.568	9,720,638	-0.01(-0.87%)
Dec 29, 2004	1.563	1.589	1.556	1.581	11,469,459	+0.03(+1.94%)
Dec 28, 2004	1.547	1.551	1.542	1.551	5,961,310	+0.01(+0.51%)
Dec 27, 2004	1.533	1.554	1.533	1.543	12,984,679	-0.01(-0.40%)
Dec 23, 2004	1.528	1.551	1.524	1.550	16,072,561	+0.01(+0.69%)
Dec 22, 2004	1.528	1.539	1.515	1.539	22,787,014	+0.01(+0.33%)
Dec 21, 2004	1.526	1.541	1.517	1.534	10,314,216	+0.02(+1.32%)
Dec 20, 2004	1.494	1.522	1.491	1.514	21,027,980	+0.03(+2.14%)
Dec 17, 2004	1.486	1.494	1.474	1.482	11,004,809	+0.00(+0.11%)
Dec 16, 2004	1.479	1.491	1.467	1.481	13,343,378	-0.00(-0.05%)
Dec 15, 2004	1.443	1.483	1.434	1.481	23,838,858	+0.05(+3.22%)
Dec 14, 2004	1.438	1.441	1.426	1.435	12,993,614	-0.00(-0.03%)
Dec 13, 2004	1.416	1.436	1.416	1.436	11,440,099	+0.02(+1.69%)
Dec 10, 2004	1.391	1.429	1.391	1.412	16,841,020	+0.01(+1.01%)
Dec 09, 2004	1.429	1.429	1.389	1.398	28,620,672	-0.04(-2.83%)
Dec 08, 2004	1.430	1.441	1.418	1.438	22,402,782	+0.01(+0.60%)
Dec 07, 2004	1.479	1.482	1.430	1.430	14,137,369	-0.05(-3.23%)
Dec 06, 2004	1.492	1.498	1.477	1.477	9,710,426	+0.00(+0.16%)
Dec 03, 2004	1.486	1.487	1.467	1.475	8,816,867	+0.01(+0.59%)
Dec 02, 2004	1.518	1.518	1.457	1.466	14,073,543	-0.05(-3.18%)
Dec 01, 2004	1.498	1.543	1.495	1.515	34,781,120	+0.02(+1.34%)
Nov 30, 2004	1.447	1.499	1.447	1.495	33,264,622	+0.06(+4.06%)
Nov 29, 2004	1.445	1.446	1.430	1.436	28,236,442	-0.01(-0.89%)
Nov 26, 2004	1.453	1.461	1.446	1.449	16,331,693	+0.05(+3.50%)
Nov 24, 2004	1.408	1.414	1.394	1.400	9,808,717	+0.00(+0.00%)
Nov 23, 2004	1.415	1.417	1.400	1.400	15,067,946	-0.01(-1.00%)
Nov 22, 2004	1.409	1.424	1.406	1.414	13,051,057	+0.02(+1.18%)
Nov 19, 2004	1.412	1.412	1.384	1.398	12,822,562	-0.01(-0.59%)
Nov 18, 2004	1.414	1.416	1.393	1.406	11,885,602	-0.01(-0.55%)
Nov 17, 2004	1.418	1.429	1.410	1.414	14,590,530	+0.01(+0.92%)
Nov 16, 2004	1.432	1.432	1.396	1.401	13,015,315	-0.04(-2.72%)
Nov 15, 2004	1.479	1.479	1.434	1.440	7,024,644	-0.03(-2.21%)
Nov 12, 2004	1.445	1.477	1.444	1.473	18,149,446	+0.03(+2.15%)
Nov 11, 2004	1.438	1.445	1.430	1.442	7,147,190	+0.00(+0.30%)
Nov 10, 2004	1.426	1.439	1.418	1.438	20,517,374	+0.01(+0.96%)
Nov 09, 2004	1.419	1.429	1.407	1.424	12,876,175	-0.01(-0.57%)
Nov 08, 2004	1.448	1.448	1.417	1.432	8,573,054	-0.03(-1.77%)
Nov 05, 2004	1.441	1.458	1.436	1.458	16,994,202	+0.03(+2.22%)
Nov 04, 2004	1.418	1.441	1.418	1.426	19,650,624	+0.02(+1.45%)
Nov 03, 2004	1.423	1.423	1.383	1.406	13,685,484	+0.02(+1.36%)
Nov 02, 2004	1.392	1.412	1.383	1.387	8,416,043	-0.01(-0.56%)
Nov 01, 2004	1.396	1.401	1.391	1.395	10,759,718	+0.00(+0.28%)
Oct 29, 2004	1.387	1.406	1.372	1.391	15,196,874	+0.01(+0.77%)
Oct 28, 2004	1.391	1.396	1.378	1.380	10,318,045	-0.03(-2.00%)
Oct 27, 2004	1.414	1.423	1.398	1.409	18,303,904	+0.01(+0.67%)
Oct 26, 2004	1.398	1.400	1.367	1.399	10,947,366	+0.01(+0.76%)
Oct 25, 2004	1.393	1.396	1.381	1.389	8,381,577	-0.01(-0.67%)
Oct 22, 2004	1.439	1.439	1.394	1.398	6,448,938	-0.00(-0.31%)
Oct 21, 2004	1.373	1.408	1.372	1.402	19,114,488	+0.04(+3.02%)
Oct 20, 2004	1.365	1.370	1.338	1.361	20,683,322	-0.00(-0.20%)
Oct 19, 2004	1.401	1.406	1.364	1.364	17,206,104	-0.04(-2.66%)
Oct 18, 2004	1.387	1.405	1.383	1.401	13,981,634	+0.02(+1.27%)
Oct 15, 2004	1.355	1.385	1.353	1.383	10,542,711	+0.03(+2.58%)
Oct 14, 2004	1.324	1.364	1.324	1.349	27,697,754	-0.02(-1.71%)
Oct 13, 2004	1.416	1.421	1.345	1.372	27,741,156	-0.06(-3.92%)
Oct 12, 2004	1.465	1.467	1.421	1.428	10,226,136	-0.03(-2.25%)
Oct 11, 2004	1.481	1.485	1.442	1.461	8,787,508	-0.01(-0.61%)
Oct 08, 2004	1.485	1.495	1.465	1.470	12,925,959	-0.00(-0.21%)
Oct 07, 2004	1.469	1.475	1.465	1.473	18,297,520	+0.00(+0.11%)
Oct 06, 2004	1.479	1.482	1.465	1.472	17,272,482	+0.01(+0.91%)
Oct 05, 2004	1.451	1.462	1.447	1.458	15,577,274	+0.01(+0.40%)
Oct 04, 2004	1.453	1.457	1.439	1.452	15,075,605	+0.01(+0.98%)

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.