Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	3.198	3.205	3.064	3.100	87,500,568	-0.05(-1.71%)
Oct 28, 2005	3.124	3.191	3.113	3.154	65,957,576	+0.04(+1.21%)
Oct 27, 2005	3.191	3.210	3.079	3.116	94,822,632	-0.11(-3.55%)
Oct 26, 2005	3.325	3.455	3.215	3.231	131,836,424	-0.08(-2.33%)
Oct 25, 2005	3.273	3.400	3.272	3.308	103,463,448	-0.04(-1.23%)
Oct 24, 2005	3.156	3.359	3.091	3.349	169,627,696	+0.26(+8.28%)
Oct 21, 2005	3.082	3.116	3.021	3.093	117,339,928	+0.10(+3.48%)
Oct 20, 2005	3.191	3.191	2.967	2.989	153,507,360	-0.20(-6.19%)
Oct 19, 2005	3.093	3.231	3.076	3.186	102,193,896	+0.06(+1.81%)
Oct 18, 2005	3.247	3.261	3.111	3.130	68,713,192	-0.13(-3.95%)
Oct 17, 2005	3.245	3.339	3.203	3.258	88,100,904	+0.03(+0.94%)
Oct 14, 2005	3.286	3.304	3.157	3.228	102,892,640	+0.03(+0.85%)
Oct 13, 2005	3.242	3.260	3.065	3.201	134,739,664	-0.04(-1.25%)
Oct 12, 2005	3.331	3.349	3.150	3.241	172,029,008	-0.06(-1.81%)
Oct 11, 2005	3.455	3.470	3.262	3.301	140,260,720	-0.15(-4.42%)
Oct 10, 2005	3.407	3.494	3.364	3.454	93,533,392	+0.07(+1.93%)
Oct 07, 2005	3.435	3.515	3.339	3.389	97,922,696	-0.03(-0.81%)
Oct 06, 2005	3.628	3.648	3.305	3.416	215,174,048	-0.21(-5.85%)
Oct 05, 2005	3.758	3.880	3.625	3.628	203,502,064	-0.10(-2.62%)
Oct 04, 2005	3.682	3.812	3.670	3.726	117,999,304	+0.08(+2.21%)
Oct 03, 2005	3.640	3.723	3.630	3.645	64,451,832	-0.01(-0.36%)
Sep 30, 2005	3.762	3.794	3.657	3.658	81,074,088	-0.07(-1.89%)
Sep 29, 2005	3.577	3.760	3.531	3.729	170,149,296	+0.18(+5.04%)
Sep 28, 2005	3.588	3.638	3.526	3.550	111,257,896	-0.03(-0.72%)
Sep 27, 2005	3.730	3.902	3.558	3.575	380,058,144	-0.15(-4.13%)
Sep 26, 2005	3.381	3.740	3.353	3.730	244,787,056	+0.37(+10.86%)
Sep 23, 2005	3.394	3.394	3.333	3.364	24,800,522	-0.00(-0.12%)
Sep 22, 2005	3.373	3.430	3.345	3.368	85,473,224	+0.02(+0.53%)
Sep 21, 2005	3.176	3.393	3.170	3.350	209,249,472	+0.18(+5.53%)
Sep 20, 2005	3.416	3.560	3.148	3.175	223,696,768	-0.26(-7.61%)
Sep 19, 2005	3.443	3.469	3.359	3.436	99,467,808	+0.02(+0.55%)
Sep 16, 2005	3.403	3.445	3.366	3.417	73,919,328	+0.04(+1.17%)
Sep 15, 2005	3.410	3.427	3.369	3.378	77,344,168	-0.04(-1.06%)
Sep 14, 2005	3.367	3.493	3.363	3.414	162,807,552	-0.04(-1.23%)
Sep 13, 2005	3.366	3.520	3.333	3.457	208,905,024	+0.05(+1.55%)
Sep 12, 2005	3.191	3.445	3.184	3.404	335,102,272	+0.28(+8.96%)
Sep 09, 2005	3.059	3.146	3.059	3.124	97,410,936	+0.05(+1.56%)
Sep 08, 2005	3.033	3.096	3.008	3.076	70,317,352	-0.00(-0.16%)
Sep 07, 2005	2.946	3.112	2.928	3.081	151,480,016	+0.13(+4.41%)
Sep 06, 2005	2.918	2.985	2.916	2.951	28,117,100	+0.01(+0.48%)
Sep 02, 2005	2.940	2.969	2.926	2.937	15,136,191	-0.02(-0.63%)
Sep 01, 2005	2.974	2.983	2.942	2.955	31,630,506	+0.00(+0.06%)
Aug 31, 2005	2.959	3.002	2.929	2.954	82,904,600	+0.01(+0.39%)
Aug 30, 2005	2.911	2.959	2.895	2.942	40,074,492	+0.03(+0.88%)
Aug 29, 2005	2.887	2.951	2.880	2.917	35,488,364	+0.01(+0.49%)
Aug 26, 2005	2.886	2.963	2.861	2.902	44,916,500	+0.00(+0.08%)
Aug 25, 2005	2.904	2.950	2.886	2.900	39,887,504	+0.00(+0.01%)
Aug 24, 2005	2.894	2.937	2.850	2.900	104,427,912	-0.03(-1.08%)
Aug 23, 2005	2.947	2.975	2.897	2.931	44,335,852	-0.04(-1.50%)
Aug 22, 2005	2.888	2.989	2.886	2.976	51,067,424	+0.04(+1.43%)
Aug 19, 2005	2.943	3.004	2.874	2.934	82,638,880	-0.06(-1.98%)
Aug 18, 2005	3.046	3.049	2.988	2.993	63,379,112	-0.06(-1.87%)
Aug 17, 2005	3.073	3.097	3.031	3.050	49,453,420	-0.03(-0.85%)
Aug 16, 2005	3.170	3.210	3.042	3.076	108,502,280	-0.06(-1.96%)
Aug 15, 2005	3.146	3.203	3.100	3.138	97,883,328	-0.01(-0.19%)
Aug 12, 2005	3.052	3.189	3.048	3.144	234,305,872	+0.07(+2.22%)
Aug 11, 2005	2.989	3.150	2.955	3.076	103,935,840	+0.10(+3.39%)
Aug 10, 2005	2.979	3.002	2.947	2.975	80,542,648	-0.01(-0.19%)
Aug 09, 2005	3.008	3.044	2.949	2.980	110,834,712	-0.02(-0.57%)
Aug 08, 2005	3.129	3.185	2.987	2.998	174,892,880	-0.09(-2.78%)
Aug 05, 2005	3.000	3.307	2.944	3.083	274,360,704	+0.10(+3.38%)
Aug 04, 2005	2.966	3.084	2.941	2.982	191,505,296	+0.04(+1.20%)
Aug 03, 2005	3.008	3.043	2.872	2.947	789,817,856	+0.52(+21.46%)
Aug 02, 2005	2.459	2.459	2.418	2.426	92,657,504	-0.03(-1.31%)
Aug 01, 2005	2.385	2.479	2.383	2.459	66,754,736	+0.07(+2.82%)
Jul 29, 2005	2.386	2.408	2.365	2.391	28,107,258	+0.00(+0.19%)
Jul 28, 2005	2.342	2.439	2.321	2.387	48,734,992	+0.04(+1.59%)
Jul 27, 2005	2.327	2.367	2.294	2.349	40,989,752	+0.03(+1.12%)
Jul 26, 2005	2.357	2.374	2.286	2.323	48,016,564	-0.03(-1.35%)
Jul 25, 2005	2.318	2.376	2.313	2.355	48,872,772	+0.04(+1.54%)
Jul 22, 2005	2.311	2.327	2.285	2.319	25,656,730	+0.01(+0.63%)
Jul 21, 2005	2.243	2.347	2.243	2.305	89,892,048	+0.08(+3.54%)
Jul 20, 2005	2.211	2.252	2.176	2.226	51,520,132	-0.02(-0.85%)
Jul 19, 2005	2.246	2.268	2.228	2.245	55,023,696	+0.02(+0.75%)
Jul 18, 2005	2.286	2.302	2.227	2.228	85,561,800	-0.06(-2.73%)
Jul 15, 2005	2.358	2.372	2.284	2.291	57,867,884	-0.07(-2.91%)
Jul 14, 2005	2.410	2.418	2.353	2.359	89,626,328	-0.05(-2.01%)
Jul 13, 2005	2.439	2.444	2.394	2.408	41,993,580	-0.03(-1.22%)
Jul 12, 2005	2.418	2.475	2.402	2.437	85,492,912	+0.02(+0.79%)
Jul 11, 2005	2.337	2.429	2.317	2.418	76,350,176	+0.09(+3.97%)
Jul 08, 2005	2.298	2.344	2.269	2.326	40,074,492	+0.04(+1.94%)
Jul 07, 2005	2.259	2.357	2.252	2.282	72,945,024	+0.01(+0.57%)
Jul 06, 2005	2.251	2.286	2.239	2.269	81,743,304	+0.00(+0.18%)
Jul 05, 2005	2.313	2.313	2.252	2.265	82,816,024	-0.05(-2.35%)
Jul 01, 2005	2.326	2.334	2.298	2.319	26,030,706	-0.00(-0.09%)
Jun 30, 2005	2.325	2.340	2.311	2.321	40,104,016	-0.01(-0.49%)
Jun 29, 2005	2.343	2.357	2.331	2.333	40,074,492	-0.02(-1.00%)
Jun 28, 2005	2.312	2.357	2.308	2.356	78,249,584	+0.05(+2.24%)
Jun 27, 2005	2.350	2.376	2.282	2.305	82,560,152	-0.07(-3.01%)
Jun 24, 2005	2.414	2.431	2.350	2.376	51,155,996	-0.04(-1.65%)
Jun 23, 2005	2.476	2.504	2.394	2.416	55,968,480	-0.07(-2.64%)
Jun 22, 2005	2.402	2.489	2.376	2.481	117,271,040	+0.05(+2.26%)
Jun 21, 2005	2.352	2.471	2.339	2.426	101,406,576	+0.08(+3.39%)
Jun 20, 2005	2.359	2.384	2.322	2.347	74,883,800	-0.01(-0.52%)
Jun 17, 2005	2.420	2.463	2.340	2.359	120,272,688	-0.03(-1.46%)
Jun 16, 2005	2.279	2.446	2.273	2.394	170,139,456	+0.12(+5.16%)
Jun 15, 2005	2.283	2.304	2.250	2.276	25,017,034	-0.00(-0.07%)
Jun 14, 2005	2.313	2.337	2.264	2.278	62,788,620	-0.05(-2.16%)
Jun 13, 2005	2.239	2.357	2.237	2.329	89,272,032	+0.09(+3.96%)
Jun 10, 2005	2.244	2.249	2.223	2.240	48,518,480	-0.01(-0.25%)
Jun 09, 2005	2.243	2.256	2.205	2.246	80,837,888	+0.00(+0.07%)
Jun 08, 2005	2.248	2.302	2.235	2.244	77,216,224	-0.02(-0.95%)
Jun 07, 2005	2.309	2.345	2.252	2.266	95,944,560	-0.04(-1.62%)
Jun 06, 2005	2.262	2.362	2.223	2.303	157,886,816	+0.03(+1.40%)
Jun 03, 2005	2.157	2.276	2.136	2.271	154,461,984	+0.12(+5.47%)
Jun 02, 2005	2.123	2.167	2.109	2.153	36,324,892	+0.04(+1.81%)
Jun 01, 2005	2.099	2.168	2.083	2.115	76,478,112	+0.02(+0.77%)
May 31, 2005	2.093	2.111	2.055	2.099	22,281,104	+0.02(+0.76%)
May 27, 2005	2.053	2.130	2.052	2.083	40,763,396	+0.02(+0.91%)
May 26, 2005	2.055	2.100	2.040	2.064	29,868,882	-0.00(-0.12%)
May 25, 2005	2.051	2.085	2.043	2.067	65,435,980	-0.03(-1.59%)
May 24, 2005	2.096	2.134	2.073	2.100	70,740,536	-0.00(-0.06%)
May 23, 2005	2.053	2.124	2.043	2.101	83,721,440	+0.07(+3.50%)
May 20, 2005	2.032	2.038	2.016	2.030	45,320,000	+0.00(+0.22%)
May 19, 2005	1.992	2.035	1.986	2.026	57,001,832	+0.03(+1.71%)
May 18, 2005	1.958	2.000	1.955	1.992	61,105,728	+0.03(+1.34%)
May 17, 2005	1.977	1.981	1.946	1.965	59,107,908	-0.02(-0.88%)
May 16, 2005	1.972	1.992	1.964	1.983	61,538,756	+0.01(+0.31%)
May 13, 2005	2.018	2.030	1.973	1.977	98,552,552	-0.04(-2.19%)
May 12, 2005	2.011	2.042	2.011	2.021	33,362,606	-0.02(-0.80%)
May 11, 2005	2.034	2.063	2.014	2.037	68,929,704	+0.01(+0.70%)
May 10, 2005	2.034	2.046	2.012	2.023	59,412,996	-0.02(-1.13%)
May 09, 2005	2.034	2.059	2.031	2.046	45,231,428	-0.00(-0.08%)
May 06, 2005	2.040	2.073	2.032	2.048	41,658,972	-0.00(-0.18%)
May 05, 2005	2.052	2.073	2.026	2.051	35,242,328	+0.02(+0.78%)
May 04, 2005	2.047	2.070	2.023	2.035	50,142,324	+0.00(+0.06%)
May 03, 2005	2.009	2.068	2.001	2.034	58,763,456	+0.03(+1.25%)
May 02, 2005	2.007	2.034	1.988	2.009	62,030,828	+0.00(+0.08%)
Apr 29, 2005	2.037	2.048	2.007	2.007	45,418,416	-0.02(-0.90%)
Apr 28, 2005	2.014	2.108	1.992	2.026	101,475,464	+0.01(+0.38%)
Apr 27, 2005	2.093	2.097	1.946	2.018	209,062,496	-0.02(-0.90%)
Apr 26, 2005	2.053	2.097	2.004	2.036	164,579,008	-0.08(-3.99%)
Apr 25, 2005	2.179	2.179	2.100	2.121	71,547,536	-0.03(-1.55%)
Apr 22, 2005	2.154	2.192	2.120	2.154	56,431,028	-0.00(-0.19%)
Apr 21, 2005	2.079	2.167	2.053	2.158	84,666,224	+0.09(+4.12%)
Apr 20, 2005	2.114	2.114	2.062	2.073	56,873,896	-0.01(-0.47%)
Apr 19, 2005	2.040	2.093	2.020	2.083	86,624,680	+0.05(+2.52%)
Apr 18, 2005	2.017	2.101	2.017	2.031	78,800,704	-0.00(-0.04%)
Apr 15, 2005	2.032	2.045	2.017	2.032	56,499,920	-0.00(-0.18%)
Apr 14, 2005	2.073	2.093	2.025	2.036	114,249,704	-0.03(-1.24%)
Apr 13, 2005	2.026	2.083	2.024	2.061	113,019,520	+0.04(+1.85%)
Apr 12, 2005	2.006	2.035	2.001	2.024	72,718,672	+0.01(+0.44%)
Apr 11, 2005	1.985	2.028	1.970	2.015	70,927,520	+0.03(+1.56%)
Apr 08, 2005	2.001	2.031	1.983	1.984	62,955,928	-0.02(-1.07%)
Apr 07, 2005	1.994	2.035	1.994	2.006	89,646,008	+0.00(+0.20%)
Apr 06, 2005	1.979	2.018	1.964	2.002	107,557,496	+0.04(+1.90%)
Apr 05, 2005	1.979	1.989	1.955	1.964	43,607,584	-0.01(-0.37%)
Apr 04, 2005	1.914	1.988	1.900	1.972	74,844,432	+0.05(+2.47%)
Apr 01, 2005	1.996	1.996	1.914	1.924	125,892,168	-0.04(-1.80%)
Mar 31, 2005	1.944	1.990	1.938	1.959	79,962,000	+0.01(+0.75%)
Mar 30, 2005	1.910	1.962	1.903	1.945	73,279,640	+0.04(+2.00%)
Mar 29, 2005	1.910	1.925	1.879	1.907	74,686,968	+0.00(+0.17%)
Mar 28, 2005	1.850	1.930	1.850	1.903	62,040,668	+0.05(+2.92%)
Mar 24, 2005	1.847	1.878	1.845	1.849	45,644,768	+0.00(+0.13%)
Mar 23, 2005	1.837	1.910	1.837	1.847	60,761,276	+0.00(+0.09%)
Mar 22, 2005	1.833	1.868	1.832	1.845	72,521,840	+0.01(+0.40%)
Mar 21, 2005	1.854	1.878	1.818	1.838	85,246,872	-0.01(-0.29%)
Mar 18, 2005	1.831	1.854	1.831	1.843	78,072,432	+0.01(+0.33%)
Mar 17, 2005	1.839	1.857	1.825	1.837	71,449,120	-0.00(-0.11%)
Mar 16, 2005	1.825	1.866	1.802	1.839	59,294,896	+0.02(+1.03%)
Mar 15, 2005	1.797	1.871	1.794	1.820	60,279,044	-0.00(-0.04%)
Mar 14, 2005	1.839	1.839	1.794	1.821	48,370,860	-0.02(-0.99%)
Mar 11, 2005	1.809	1.871	1.809	1.840	48,508,640	-0.00(-0.26%)
Mar 10, 2005	1.829	1.865	1.758	1.844	113,117,936	+0.01(+0.58%)
Mar 09, 2005	1.884	1.921	1.829	1.834	89,419,656	-0.07(-3.61%)
Mar 08, 2005	1.886	1.951	1.875	1.903	78,387,360	+0.02(+1.25%)
Mar 07, 2005	1.862	1.907	1.852	1.879	64,166,428	+0.02(+0.92%)
Mar 04, 2005	1.880	1.880	1.827	1.862	98,286,832	-0.01(-0.63%)
Mar 03, 2005	1.838	1.907	1.826	1.874	103,571,704	+0.03(+1.45%)
Mar 02, 2005	1.772	1.862	1.772	1.847	147,464,688	+0.05(+3.04%)
Mar 01, 2005	1.727	1.819	1.718	1.792	283,040,864	+0.07(+3.89%)
Feb 28, 2005	1.694	1.736	1.686	1.725	57,287,236	+0.03(+1.60%)
Feb 25, 2005	1.688	1.707	1.668	1.698	53,380,168	+0.03(+1.80%)
Feb 24, 2005	1.658	1.685	1.601	1.668	76,497,800	+0.01(+0.42%)
Feb 23, 2005	1.722	1.762	1.658	1.661	185,049,280	+0.01(+0.57%)
Feb 22, 2005	1.692	1.699	1.652	1.652	283,296,736	+0.02(+1.42%)
Feb 18, 2005	1.623	1.646	1.607	1.629	71,232,608	+0.02(+1.44%)
Feb 17, 2005	1.620	1.635	1.595	1.605	53,281,756	+0.00(+0.00%)
Feb 16, 2005	1.647	1.647	1.593	1.605	68,575,408	-0.04(-2.18%)
Feb 15, 2005	1.638	1.662	1.618	1.641	57,405,332	+0.01(+0.80%)
Feb 14, 2005	1.565	1.674	1.538	1.628	102,922,168	+0.05(+3.43%)
Feb 11, 2005	1.569	1.605	1.526	1.574	90,826,992	-0.01(-0.44%)
Feb 10, 2005	1.616	1.635	1.567	1.581	102,745,016	-0.03(-1.62%)
Feb 09, 2005	1.679	1.694	1.577	1.607	107,705,120	-0.07(-4.10%)
Feb 08, 2005	1.575	1.681	1.574	1.676	146,726,576	-0.02(-1.06%)
Feb 07, 2005	1.730	1.747	1.656	1.694	116,247,520	-0.07(-4.18%)
Feb 04, 2005	1.839	1.839	1.752	1.768	84,075,736	-0.01(-0.59%)
Feb 03, 2005	1.796	1.807	1.765	1.778	102,243,104	+0.01(+0.44%)
Feb 02, 2005	1.788	1.805	1.752	1.770	101,819,920	+0.05(+3.17%)
Feb 01, 2005	1.719	1.747	1.699	1.716	63,841,660	+0.00(+0.17%)
Jan 31, 2005	1.687	1.756	1.687	1.713	110,322,952	+0.04(+2.33%)
Jan 28, 2005	1.737	1.772	1.648	1.674	170,434,688	-0.09(-5.22%)
Jan 27, 2005	1.814	1.816	1.736	1.766	100,117,344	-0.04(-2.43%)
Jan 26, 2005	1.801	1.829	1.786	1.810	61,410,816	+0.01(+0.41%)
Jan 25, 2005	1.748	1.821	1.739	1.803	108,581,016	+0.07(+3.84%)
Jan 24, 2005	1.818	1.849	1.679	1.736	157,965,536	-0.09(-5.15%)
Jan 21, 2005	1.940	1.946	1.807	1.831	163,673,600	-0.11(-5.46%)
Jan 20, 2005	2.012	2.048	1.899	1.936	201,829,008	-0.12(-5.63%)
Jan 19, 2005	2.086	2.136	2.042	2.052	69,963,056	-0.02(-1.08%)
Jan 18, 2005	2.048	2.090	2.038	2.074	72,472,632	-0.01(-0.27%)
Jan 14, 2005	2.058	2.109	2.058	2.080	59,678,716	+0.01(+0.63%)
Jan 13, 2005	2.024	2.100	2.024	2.067	71,173,560	+0.03(+1.70%)
Jan 12, 2005	2.033	2.051	1.972	2.032	100,570,048	+0.00(+0.06%)
Jan 11, 2005	2.077	2.098	2.012	2.031	138,282,592	-0.08(-3.63%)
Jan 10, 2005	2.114	2.134	2.076	2.107	65,691,856	-0.00(-0.15%)
Jan 07, 2005	2.094	2.139	2.094	2.111	52,100,780	+0.00(+0.10%)
Jan 06, 2005	2.081	2.122	2.043	2.109	75,188,880	+0.03(+1.23%)
Jan 05, 2005	2.105	2.153	2.081	2.083	82,668,408	-0.02(-1.16%)
Jan 04, 2005	2.135	2.143	2.096	2.107	63,172,440	-0.02(-1.16%)
Jan 03, 2005	2.180	2.187	2.109	2.132	79,745,488	-0.02(-0.87%)
Dec 31, 2004	2.183	2.209	2.139	2.151	71,832,936	-0.04(-1.89%)
Dec 30, 2004	2.208	2.214	2.183	2.192	47,475,284	+0.01(+0.45%)
Dec 29, 2004	2.175	2.219	2.166	2.183	62,818,148	+0.02(+0.81%)
Dec 28, 2004	2.133	2.185	2.096	2.165	55,870,064	+0.05(+2.36%)
Dec 27, 2004	2.074	2.133	2.073	2.115	48,439,748	+0.05(+2.44%)
Dec 23, 2004	2.042	2.067	2.030	2.065	22,153,164	+0.01(+0.32%)
Dec 22, 2004	2.031	2.063	2.007	2.058	71,813,256	+0.01(+0.68%)
Dec 21, 2004	2.007	2.051	1.984	2.044	72,462,792	+0.06(+2.91%)
Dec 20, 2004	2.032	2.048	1.974	1.987	79,548,656	-0.04(-1.99%)
Dec 17, 2004	2.026	2.061	2.023	2.027	53,340,804	-0.01(-0.40%)
Dec 16, 2004	2.103	2.103	2.029	2.035	60,603,812	-0.05(-2.57%)
Dec 15, 2004	2.074	2.142	2.064	2.089	59,698,400	+0.03(+1.36%)
Dec 14, 2004	2.052	2.093	2.042	2.061	53,980,500	+0.00(+0.12%)
Dec 13, 2004	2.093	2.093	1.998	2.058	98,798,584	-0.03(-1.48%)
Dec 10, 2004	2.081	2.157	2.063	2.089	85,758,632	+0.01(+0.67%)
Dec 09, 2004	2.019	2.102	1.996	2.075	106,219,056	+0.03(+1.67%)
Dec 08, 2004	2.048	2.053	1.996	2.041	83,672,232	-0.01(-0.55%)
Dec 07, 2004	2.174	2.215	2.043	2.053	119,249,176	-0.13(-5.98%)
Dec 06, 2004	2.166	2.199	2.134	2.183	42,918,680	+0.02(+1.07%)
Dec 03, 2004	2.185	2.201	2.160	2.160	54,620,196	-0.02(-0.91%)
Dec 02, 2004	2.215	2.266	2.150	2.180	96,810,608	-0.04(-1.69%)
Dec 01, 2004	2.174	2.257	2.174	2.217	149,521,552	+0.07(+3.08%)
Nov 30, 2004	2.130	2.154	2.122	2.151	46,756,856	+0.02(+0.70%)
Nov 29, 2004	2.139	2.180	2.130	2.136	50,073,432	-0.02(-0.87%)
Nov 26, 2004	2.116	2.164	2.114	2.155	23,924,630	+0.01(+0.34%)
Nov 24, 2004	2.135	2.169	2.128	2.147	52,750,316	+0.01(+0.34%)
Nov 23, 2004	2.099	2.163	2.095	2.140	67,669,992	+0.04(+2.13%)
Nov 22, 2004	2.123	2.128	2.022	2.095	75,119,992	-0.03(-1.64%)
Nov 19, 2004	2.171	2.189	2.128	2.130	124,868,656	-0.00(-0.08%)
Nov 18, 2004	2.104	2.142	2.074	2.132	78,603,872	+0.00(+0.21%)
Nov 17, 2004	2.106	2.148	2.100	2.127	108,768,000	+0.02(+0.94%)
Nov 16, 2004	2.085	2.122	2.085	2.107	73,023,760	-0.03(-1.37%)
Nov 15, 2004	2.079	2.172	2.078	2.137	100,442,112	+0.03(+1.21%)
Nov 12, 2004	2.069	2.124	2.066	2.111	116,769,120	+0.03(+1.43%)
Nov 11, 2004	2.053	2.104	2.053	2.081	151,853,984	+0.02(+1.17%)
Nov 10, 2004	2.081	2.097	2.055	2.057	99,143,040	-0.02(-1.13%)
Nov 09, 2004	2.108	2.153	2.077	2.081	176,034,496	-0.03(-1.29%)
Nov 08, 2004	2.062	2.133	2.034	2.108	283,434,528	+0.13(+6.38%)
Nov 05, 2004	2.033	2.048	1.933	1.982	130,596,400	-0.05(-2.52%)
Nov 04, 2004	1.901	2.047	1.849	2.033	286,977,472	+0.05(+2.42%)
Nov 03, 2004	1.965	2.018	1.961	1.985	232,140,752	+0.03(+1.54%)
Nov 02, 2004	1.950	1.965	1.941	1.955	116,719,912	+0.02(+0.92%)

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.