Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	2.467	2.508	2.463	2.504	19,032,668	+0.06(+2.57%)
Oct 28, 2005	2.404	2.449	2.386	2.441	23,076,008	+0.06(+2.57%)
Oct 27, 2005	2.477	2.490	2.365	2.380	26,774,856	-0.10(-3.97%)
Oct 26, 2005	2.463	2.526	2.452	2.479	17,648,312	+0.00(+0.02%)
Oct 25, 2005	2.477	2.524	2.449	2.478	27,190,800	+0.00(+0.16%)
Oct 24, 2005	2.390	2.480	2.387	2.474	21,265,500	+0.10(+4.05%)
Oct 21, 2005	2.318	2.383	2.316	2.378	36,825,156	+0.07(+2.93%)
Oct 20, 2005	2.449	2.465	2.274	2.310	38,915,088	-0.15(-6.13%)
Oct 19, 2005	2.392	2.464	2.333	2.461	33,688,984	+0.07(+2.87%)
Oct 18, 2005	2.528	2.547	2.392	2.392	33,063,790	-0.09(-3.71%)
Oct 17, 2005	2.483	2.503	2.466	2.485	20,350,676	+0.05(+1.93%)
Oct 14, 2005	2.469	2.475	2.375	2.437	32,390,112	-0.02(-0.64%)
Oct 13, 2005	2.444	2.471	2.371	2.453	40,384,928	-0.05(-2.00%)
Oct 12, 2005	2.557	2.562	2.481	2.503	35,532,664	-0.02(-0.92%)
Oct 11, 2005	2.516	2.547	2.502	2.526	33,709,396	+0.05(+2.14%)
Oct 10, 2005	2.535	2.536	2.460	2.474	24,188,598	-0.03(-1.19%)
Oct 07, 2005	2.444	2.553	2.457	2.503	40,812,356	+0.10(+4.11%)
Oct 06, 2005	2.410	2.504	2.351	2.405	57,170,728	-0.12(-4.68%)
Oct 05, 2005	2.660	2.660	2.523	2.523	41,459,240	-0.15(-5.48%)
Oct 04, 2005	2.829	2.835	2.669	2.669	32,258,694	-0.16(-5.65%)
Oct 03, 2005	2.812	2.850	2.808	2.829	23,109,182	+0.03(+0.97%)
Sep 30, 2005	2.835	2.840	2.782	2.802	28,812,476	-0.04(-1.39%)
Sep 29, 2005	2.898	2.908	2.826	2.841	34,763,296	-0.03(-1.19%)
Sep 28, 2005	2.837	2.890	2.827	2.875	24,436,124	+0.08(+2.98%)
Sep 27, 2005	2.759	2.798	2.736	2.792	15,978,152	+0.01(+0.38%)
Sep 26, 2005	2.712	2.789	2.679	2.782	33,067,618	+0.01(+0.23%)
Sep 23, 2005	2.775	2.820	2.770	2.775	20,103,152	-0.02(-0.85%)
Sep 22, 2005	2.887	2.888	2.765	2.799	28,605,778	-0.07(-2.51%)
Sep 21, 2005	2.782	2.878	2.781	2.871	29,399,392	+0.13(+4.78%)
Sep 20, 2005	2.745	2.760	2.724	2.740	21,491,336	-0.00(-0.10%)
Sep 19, 2005	2.700	2.753	2.698	2.743	17,955,804	+0.05(+1.94%)
Sep 16, 2005	2.658	2.699	2.652	2.691	14,688,213	+0.04(+1.33%)
Sep 15, 2005	2.640	2.660	2.630	2.656	19,059,462	+0.05(+2.06%)
Sep 14, 2005	2.579	2.606	2.561	2.602	15,147,538	+0.04(+1.53%)
Sep 13, 2005	2.604	2.612	2.559	2.563	13,829,529	-0.04(-1.58%)
Sep 12, 2005	2.661	2.661	2.588	2.604	19,921,972	+0.00(+0.09%)
Sep 09, 2005	2.518	2.614	2.511	2.602	16,129,985	+0.10(+3.99%)
Sep 08, 2005	2.492	2.513	2.474	2.502	15,324,889	+0.04(+1.43%)
Sep 07, 2005	2.515	2.522	2.456	2.466	14,533,828	-0.04(-1.47%)
Sep 06, 2005	2.488	2.511	2.455	2.503	17,172,398	+0.05(+2.19%)
Sep 02, 2005	2.436	2.455	2.424	2.450	15,680,866	+0.01(+0.24%)
Sep 01, 2005	2.442	2.481	2.437	2.444	21,233,602	-0.01(-0.32%)
Aug 31, 2005	2.398	2.452	2.392	2.452	24,303,428	+0.09(+3.99%)
Aug 30, 2005	2.331	2.358	2.323	2.358	18,866,800	+0.05(+2.16%)
Aug 29, 2005	2.294	2.319	2.275	2.308	17,898,388	+0.05(+2.44%)
Aug 26, 2005	2.308	2.311	2.242	2.253	18,114,016	-0.06(-2.39%)
Aug 25, 2005	2.285	2.311	2.273	2.308	36,464,076	+0.04(+1.73%)
Aug 24, 2005	2.228	2.273	2.225	2.269	16,845,768	+0.03(+1.44%)
Aug 23, 2005	2.294	2.295	2.232	2.237	20,561,202	-0.06(-2.48%)
Aug 22, 2005	2.240	2.308	2.240	2.294	26,304,048	+0.08(+3.50%)
Aug 19, 2005	2.238	2.253	2.160	2.216	47,500,648	-0.01(-0.60%)
Aug 18, 2005	2.278	2.292	2.216	2.229	26,319,358	-0.02(-1.06%)
Aug 17, 2005	2.308	2.312	2.246	2.253	32,455,182	-0.04(-1.58%)
Aug 16, 2005	2.353	2.374	2.287	2.289	25,535,952	-0.07(-3.15%)
Aug 15, 2005	2.352	2.383	2.299	2.364	26,238,976	+0.03(+1.07%)
Aug 12, 2005	2.269	2.341	2.250	2.339	33,302,384	+0.02(+0.73%)
Aug 11, 2005	2.351	2.363	2.284	2.322	27,454,914	-0.03(-1.17%)
Aug 10, 2005	2.341	2.357	2.332	2.349	30,531,118	+0.04(+1.63%)
Aug 09, 2005	2.273	2.312	2.248	2.312	29,991,412	+0.06(+2.84%)
Aug 08, 2005	2.245	2.278	2.238	2.248	18,531,238	+0.03(+1.22%)
Aug 05, 2005	2.234	2.245	2.204	2.221	16,505,101	+0.01(+0.48%)
Aug 04, 2005	2.224	2.234	2.195	2.210	22,668,996	-0.02(-1.09%)
Aug 03, 2005	2.218	2.253	2.216	2.234	23,296,740	+0.05(+2.06%)
Aug 02, 2005	2.155	2.193	2.149	2.189	23,676,960	+0.07(+3.12%)
Aug 01, 2005	2.061	2.132	2.058	2.123	22,425,298	+0.06(+3.06%)
Jul 29, 2005	2.086	2.086	2.048	2.060	17,428,856	-0.01(-0.30%)
Jul 28, 2005	2.016	2.081	2.016	2.066	27,272,458	+0.06(+3.15%)
Jul 27, 2005	1.967	2.012	1.947	2.003	18,606,516	+0.04(+1.95%)
Jul 26, 2005	1.941	1.972	1.934	1.965	26,253,012	+0.02(+1.21%)
Jul 25, 2005	1.979	1.989	1.937	1.941	44,054,432	-0.09(-4.47%)
Jul 22, 2005	2.010	2.033	1.994	2.032	23,235,496	+0.02(+1.21%)
Jul 21, 2005	2.006	2.023	1.986	2.008	19,449,888	+0.01(+0.35%)
Jul 20, 2005	1.973	2.004	1.952	2.001	29,341,976	+0.03(+1.27%)
Jul 19, 2005	1.983	1.991	1.961	1.976	26,531,158	-0.02(-1.02%)
Jul 18, 2005	1.999	2.018	1.987	1.996	18,875,732	-0.00(-0.14%)
Jul 15, 2005	2.038	2.038	1.989	1.999	18,403,646	-0.04(-2.09%)
Jul 14, 2005	2.087	2.102	2.026	2.042	22,279,844	-0.04(-1.90%)
Jul 13, 2005	2.093	2.100	2.077	2.081	11,085,058	-0.01(-0.52%)
Jul 12, 2005	2.083	2.097	2.073	2.092	25,029,418	+0.02(+0.93%)
Jul 11, 2005	2.077	2.094	2.066	2.073	14,587,416	+0.00(+0.00%)
Jul 08, 2005	2.067	2.108	2.063	2.073	24,248,566	+0.04(+1.73%)
Jul 07, 2005	2.037	2.043	2.011	2.038	23,440,918	-0.01(-0.44%)
Jul 06, 2005	2.069	2.083	2.041	2.047	18,910,180	-0.02(-1.17%)
Jul 05, 2005	2.038	2.107	2.024	2.071	23,555,748	+0.03(+1.34%)
Jul 01, 2005	2.030	2.057	2.019	2.044	18,055,324	+0.00(+0.04%)
Jun 30, 2005	2.045	2.062	2.039	2.043	16,665,865	-0.01(-0.59%)
Jun 29, 2005	2.069	2.082	2.053	2.055	13,971,154	-0.01(-0.55%)
Jun 28, 2005	2.087	2.087	2.054	2.066	13,173,714	-0.01(-0.45%)
Jun 27, 2005	1.993	2.088	1.974	2.076	34,330,764	+0.09(+4.52%)
Jun 24, 2005	2.015	2.026	1.977	1.986	20,432,334	-0.03(-1.32%)
Jun 23, 2005	2.042	2.067	2.013	2.013	14,962,532	-0.03(-1.63%)
Jun 22, 2005	2.033	2.050	2.018	2.046	18,730,278	+0.01(+0.69%)
Jun 21, 2005	2.043	2.083	2.021	2.032	22,222,428	-0.01(-0.54%)
Jun 20, 2005	2.024	2.051	2.003	2.043	21,858,796	+0.04(+1.94%)
Jun 17, 2005	1.961	2.010	1.961	2.004	24,587,956	+0.06(+3.04%)
Jun 16, 2005	1.901	1.948	1.897	1.945	19,786,728	+0.05(+2.63%)
Jun 15, 2005	1.889	1.908	1.877	1.895	22,509,508	+0.01(+0.33%)
Jun 14, 2005	1.871	1.906	1.855	1.889	35,734,256	+0.03(+1.71%)
Jun 13, 2005	1.861	1.867	1.845	1.857	8,202,790	+0.01(+0.30%)
Jun 10, 2005	1.837	1.862	1.835	1.852	9,809,154	+0.03(+1.39%)
Jun 09, 2005	1.793	1.833	1.789	1.826	22,352,570	+0.01(+0.43%)
Jun 08, 2005	1.823	1.859	1.818	1.818	15,079,915	+0.00(+0.24%)
Jun 07, 2005	1.834	1.852	1.808	1.814	18,857,868	-0.05(-2.59%)
Jun 06, 2005	1.858	1.873	1.824	1.862	19,710,172	-0.03(-1.70%)
Jun 03, 2005	1.912	1.916	1.875	1.894	11,153,957	-0.01(-0.60%)
Jun 02, 2005	1.879	1.911	1.876	1.906	18,865,524	+0.03(+1.63%)
Jun 01, 2005	1.839	1.886	1.831	1.875	14,937,014	+0.03(+1.37%)
May 31, 2005	1.863	1.863	1.834	1.850	12,778,184	-0.00(-0.23%)
May 27, 2005	1.833	1.861	1.831	1.854	18,223,744	+0.01(+0.70%)
May 26, 2005	1.826	1.843	1.823	1.841	10,333,551	+0.03(+1.38%)
May 25, 2005	1.794	1.819	1.785	1.816	15,874,804	+0.03(+1.58%)
May 24, 2005	1.762	1.791	1.754	1.788	12,082,816	+0.02(+1.15%)
May 23, 2005	1.750	1.783	1.750	1.767	18,241,606	-0.02(-1.10%)
May 20, 2005	1.780	1.791	1.771	1.787	7,271,380	+0.01(+0.37%)
May 19, 2005	1.754	1.782	1.738	1.780	14,981,671	+0.04(+2.09%)
May 18, 2005	1.724	1.762	1.724	1.744	17,806,524	+0.03(+1.71%)
May 17, 2005	1.658	1.743	1.656	1.714	19,224,054	+0.04(+2.51%)
May 16, 2005	1.658	1.682	1.642	1.673	20,248,604	+0.02(+0.95%)
May 13, 2005	1.701	1.709	1.636	1.657	22,006,800	-0.04(-2.58%)
May 12, 2005	1.767	1.776	1.697	1.701	19,447,336	-0.07(-3.77%)
May 11, 2005	1.747	1.770	1.730	1.767	11,850,601	+0.02(+0.92%)
May 10, 2005	1.798	1.798	1.741	1.751	14,723,938	-0.05(-2.81%)
May 09, 2005	1.790	1.807	1.773	1.802	10,559,386	+0.02(+1.23%)
May 06, 2005	1.801	1.802	1.780	1.780	19,328,678	+0.03(+1.68%)
May 05, 2005	1.724	1.752	1.718	1.751	16,279,266	+0.03(+1.85%)
May 04, 2005	1.678	1.724	1.678	1.719	18,845,110	+0.04(+2.64%)
May 03, 2005	1.677	1.681	1.658	1.675	12,039,435	-0.00(-0.19%)
May 02, 2005	1.660	1.684	1.632	1.678	7,531,664	+0.03(+2.10%)
Apr 29, 2005	1.656	1.658	1.617	1.643	9,375,346	+0.02(+1.26%)
Apr 28, 2005	1.655	1.656	1.618	1.623	14,365,409	-0.04(-2.52%)
Apr 27, 2005	1.718	1.718	1.665	1.665	12,835,599	-0.05(-3.15%)
Apr 26, 2005	1.695	1.725	1.695	1.719	11,844,222	+0.00(+0.25%)
Apr 25, 2005	1.671	1.725	1.671	1.714	14,758,387	+0.04(+2.63%)
Apr 22, 2005	1.722	1.722	1.662	1.671	11,671,974	-0.03(-1.84%)
Apr 21, 2005	1.695	1.703	1.651	1.702	12,081,540	+0.05(+2.79%)
Apr 20, 2005	1.675	1.689	1.654	1.656	16,682,451	-0.01(-0.80%)
Apr 19, 2005	1.634	1.671	1.634	1.669	14,468,757	+0.06(+3.88%)
Apr 18, 2005	1.577	1.615	1.574	1.607	18,734,106	-0.01(-0.32%)
Apr 15, 2005	1.645	1.664	1.608	1.612	27,379,634	-0.05(-3.16%)
Apr 14, 2005	1.702	1.709	1.649	1.664	17,453,098	-0.04(-2.30%)
Apr 13, 2005	1.736	1.742	1.702	1.704	13,931,601	-0.03(-1.67%)
Apr 12, 2005	1.735	1.738	1.692	1.732	17,148,156	-0.00(-0.16%)
Apr 11, 2005	1.744	1.750	1.728	1.735	9,474,867	-0.00(-0.16%)
Apr 08, 2005	1.759	1.759	1.727	1.738	11,534,177	-0.02(-1.00%)
Apr 07, 2005	1.750	1.772	1.725	1.756	15,139,883	+0.01(+0.52%)
Apr 06, 2005	1.748	1.763	1.736	1.747	14,093,641	+0.01(+0.75%)
Apr 05, 2005	1.775	1.787	1.727	1.734	19,141,120	-0.02(-0.87%)
Apr 04, 2005	1.758	1.794	1.742	1.749	23,486,850	-0.01(-0.40%)
Apr 01, 2005	1.746	1.771	1.734	1.756	29,002,586	+0.02(+1.43%)
Mar 31, 2005	1.714	1.740	1.703	1.731	20,316,228	+0.05(+2.77%)
Mar 30, 2005	1.648	1.697	1.635	1.685	26,596,230	+0.05(+3.17%)
Mar 29, 2005	1.679	1.684	1.626	1.633	22,236,464	-0.02(-1.12%)
Mar 28, 2005	1.669	1.669	1.651	1.651	15,230,472	-0.02(-1.17%)
Mar 24, 2005	1.669	1.698	1.658	1.671	18,287,540	+0.02(+1.02%)
Mar 23, 2005	1.667	1.678	1.651	1.654	26,258,114	-0.04(-2.40%)
Mar 22, 2005	1.750	1.762	1.677	1.695	22,529,922	-0.05(-2.96%)
Mar 21, 2005	1.736	1.751	1.733	1.747	16,761,557	-0.01(-0.45%)
Mar 18, 2005	1.781	1.785	1.741	1.754	21,254,018	-0.02(-0.95%)
Mar 17, 2005	1.707	1.776	1.701	1.771	28,846,924	+0.06(+3.72%)
Mar 16, 2005	1.675	1.724	1.667	1.708	28,080,106	+0.01(+0.48%)
Mar 15, 2005	1.741	1.741	1.693	1.700	32,016,272	-0.04(-2.43%)
Mar 14, 2005	1.763	1.772	1.733	1.742	31,065,722	-0.03(-1.96%)
Mar 11, 2005	1.809	1.839	1.764	1.777	21,227,224	-0.02(-1.11%)
Mar 10, 2005	1.849	1.849	1.779	1.797	23,187,012	-0.04(-2.43%)
Mar 09, 2005	1.887	1.909	1.840	1.841	20,372,368	-0.06(-2.99%)
Mar 08, 2005	1.914	1.919	1.895	1.898	30,605,122	-0.03(-1.54%)
Mar 07, 2005	1.944	1.959	1.918	1.928	24,584,128	-0.01(-0.71%)
Mar 04, 2005	1.921	1.957	1.912	1.942	22,827,208	+0.06(+3.23%)
Mar 03, 2005	1.901	1.913	1.874	1.881	30,466,048	+0.01(+0.67%)
Mar 02, 2005	1.787	1.875	1.787	1.868	29,310,078	+0.05(+2.56%)
Mar 01, 2005	1.879	1.887	1.816	1.822	37,315,104	-0.09(-4.73%)
Feb 28, 2005	1.952	1.967	1.884	1.912	36,416,868	-0.04(-2.03%)
Feb 25, 2005	1.910	1.954	1.898	1.952	44,592,864	+0.06(+3.32%)
Feb 24, 2005	1.885	1.892	1.869	1.889	35,338,728	+0.04(+2.25%)
Feb 23, 2005	1.850	1.857	1.825	1.848	34,968,716	+0.03(+1.73%)
Feb 22, 2005	1.822	1.848	1.803	1.816	55,213,492	+0.05(+2.54%)
Feb 18, 2005	1.763	1.778	1.760	1.771	37,595,804	+0.01(+0.78%)
Feb 17, 2005	1.773	1.795	1.753	1.758	22,420,194	-0.01(-0.51%)
Feb 16, 2005	1.732	1.767	1.723	1.767	23,900,244	+0.03(+1.85%)
Feb 15, 2005	1.734	1.751	1.725	1.734	26,843,754	-0.02(-0.87%)
Feb 14, 2005	1.750	1.773	1.750	1.750	12,718,216	+0.00(+0.22%)
Feb 11, 2005	1.751	1.773	1.733	1.746	37,099,476	-0.01(-0.67%)
Feb 10, 2005	1.762	1.762	1.738	1.758	35,732,980	-0.00(-0.11%)
Feb 09, 2005	1.767	1.820	1.759	1.760	69,641,416	-0.01(-0.55%)
Feb 08, 2005	1.726	1.771	1.724	1.769	39,402,484	+0.05(+3.15%)
Feb 07, 2005	1.671	1.722	1.667	1.715	29,845,958	+0.05(+2.89%)
Feb 04, 2005	1.661	1.697	1.655	1.667	38,842,360	+0.01(+0.35%)
Feb 03, 2005	1.617	1.662	1.611	1.661	25,061,316	+0.04(+2.54%)
Feb 02, 2005	1.615	1.629	1.611	1.620	8,366,106	+0.01(+0.58%)
Feb 01, 2005	1.606	1.615	1.596	1.611	22,879,520	+0.02(+1.11%)
Jan 31, 2005	1.571	1.599	1.566	1.593	14,570,829	+0.03(+2.14%)
Jan 28, 2005	1.556	1.561	1.544	1.560	9,192,892	-0.01(-0.33%)
Jan 27, 2005	1.550	1.578	1.546	1.565	15,096,502	-0.01(-0.42%)
Jan 26, 2005	1.554	1.573	1.547	1.571	17,009,082	+0.02(+1.49%)
Jan 25, 2005	1.542	1.558	1.531	1.548	16,092,984	+0.01(+0.79%)
Jan 24, 2005	1.512	1.536	1.512	1.536	13,414,860	+0.03(+2.08%)
Jan 21, 2005	1.497	1.520	1.487	1.505	18,379,404	+0.02(+1.67%)
Jan 20, 2005	1.485	1.495	1.480	1.480	19,481,786	-0.03(-2.05%)
Jan 19, 2005	1.506	1.515	1.505	1.511	16,829,180	+0.00(+0.00%)
Jan 18, 2005	1.509	1.516	1.489	1.511	27,282,666	-0.02(-1.41%)
Jan 14, 2005	1.510	1.536	1.509	1.533	15,238,127	+0.02(+1.11%)
Jan 13, 2005	1.493	1.524	1.492	1.516	17,894,560	+0.02(+1.23%)
Jan 12, 2005	1.497	1.499	1.466	1.497	15,213,885	+0.01(+0.69%)
Jan 11, 2005	1.495	1.508	1.485	1.487	20,404,264	-0.00(-0.29%)
Jan 10, 2005	1.497	1.520	1.479	1.491	18,925,492	+0.00(+0.29%)
Jan 07, 2005	1.497	1.497	1.468	1.487	13,177,542	+0.01(+0.80%)
Jan 06, 2005	1.479	1.481	1.462	1.475	24,610,922	+0.01(+0.64%)
Jan 05, 2005	1.494	1.494	1.458	1.466	16,226,953	-0.01(-0.87%)
Jan 04, 2005	1.517	1.522	1.472	1.479	20,521,648	-0.04(-2.48%)
Jan 03, 2005	1.571	1.577	1.500	1.517	15,157,746	-0.04(-2.71%)
Dec 31, 2004	1.568	1.568	1.554	1.559	5,006,649	-0.01(-0.60%)
Dec 30, 2004	1.582	1.586	1.564	1.568	9,716,013	-0.01(-0.87%)
Dec 29, 2004	1.564	1.590	1.557	1.582	11,464,002	+0.03(+1.94%)
Dec 28, 2004	1.548	1.552	1.542	1.552	5,958,474	+0.01(+0.51%)
Dec 27, 2004	1.534	1.555	1.533	1.544	12,978,501	-0.01(-0.40%)
Dec 23, 2004	1.528	1.551	1.524	1.550	16,064,914	+0.01(+0.69%)
Dec 22, 2004	1.528	1.540	1.515	1.540	22,776,172	+0.01(+0.33%)
Dec 21, 2004	1.526	1.542	1.518	1.535	10,309,308	+0.02(+1.32%)
Dec 20, 2004	1.495	1.523	1.491	1.515	21,017,974	+0.03(+2.14%)
Dec 17, 2004	1.487	1.494	1.475	1.483	10,999,573	+0.00(+0.11%)
Dec 16, 2004	1.479	1.491	1.468	1.481	13,337,030	-0.00(-0.05%)
Dec 15, 2004	1.444	1.483	1.434	1.482	23,827,516	+0.05(+3.22%)
Dec 14, 2004	1.438	1.442	1.426	1.436	12,987,432	-0.00(-0.03%)
Dec 13, 2004	1.417	1.436	1.417	1.436	11,434,656	+0.02(+1.69%)
Dec 10, 2004	1.391	1.429	1.391	1.412	16,833,008	+0.01(+1.01%)
Dec 09, 2004	1.429	1.429	1.390	1.398	28,607,054	-0.04(-2.83%)
Dec 08, 2004	1.431	1.442	1.419	1.439	22,392,124	+0.01(+0.60%)
Dec 07, 2004	1.479	1.482	1.430	1.430	14,130,642	-0.05(-3.23%)
Dec 06, 2004	1.493	1.499	1.478	1.478	9,705,806	+0.00(+0.16%)
Dec 03, 2004	1.487	1.488	1.468	1.476	8,812,672	+0.01(+0.59%)
Dec 02, 2004	1.519	1.519	1.457	1.467	14,066,847	-0.05(-3.18%)
Dec 01, 2004	1.499	1.544	1.496	1.515	34,764,572	+0.02(+1.34%)
Nov 30, 2004	1.448	1.499	1.448	1.495	33,248,796	+0.06(+4.06%)
Nov 29, 2004	1.446	1.446	1.431	1.437	28,223,008	-0.01(-0.89%)
Nov 26, 2004	1.454	1.462	1.447	1.450	16,323,922	+0.05(+3.50%)
Nov 24, 2004	1.409	1.414	1.395	1.401	9,804,050	+0.00(+0.00%)
Nov 23, 2004	1.415	1.418	1.401	1.401	15,060,777	-0.01(-1.00%)
Nov 22, 2004	1.410	1.424	1.407	1.415	13,044,848	+0.02(+1.18%)
Nov 19, 2004	1.413	1.413	1.385	1.399	12,816,461	-0.01(-0.58%)
Nov 18, 2004	1.415	1.417	1.394	1.407	11,879,947	-0.01(-0.55%)
Nov 17, 2004	1.419	1.430	1.411	1.415	14,583,588	+0.01(+0.92%)
Nov 16, 2004	1.432	1.433	1.397	1.402	13,009,122	-0.04(-2.72%)
Nov 15, 2004	1.479	1.480	1.435	1.441	7,021,302	-0.03(-2.21%)
Nov 12, 2004	1.446	1.478	1.445	1.473	18,140,810	+0.03(+2.15%)
Nov 11, 2004	1.438	1.446	1.431	1.443	7,143,789	+0.00(+0.30%)
Nov 10, 2004	1.426	1.440	1.419	1.438	20,507,614	+0.01(+0.96%)
Nov 09, 2004	1.420	1.429	1.408	1.424	12,870,049	-0.01(-0.57%)
Nov 08, 2004	1.449	1.449	1.417	1.433	8,568,975	-0.03(-1.77%)
Nov 05, 2004	1.442	1.459	1.436	1.459	16,986,116	+0.03(+2.22%)
Nov 04, 2004	1.419	1.442	1.419	1.427	19,641,274	+0.02(+1.45%)
Nov 03, 2004	1.424	1.424	1.383	1.406	13,678,972	+0.02(+1.36%)
Nov 02, 2004	1.393	1.413	1.383	1.388	8,412,038	-0.01(-0.56%)

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.