Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	3.782	3.814	3.676	3.678	80,646,568	-0.07(-1.89%)
Sep 29, 2005	3.596	3.780	3.549	3.748	169,252,064	+0.18(+5.04%)
Sep 28, 2005	3.607	3.657	3.545	3.569	110,671,216	-0.03(-0.72%)
Sep 27, 2005	3.749	3.923	3.577	3.594	378,054,048	-0.15(-4.13%)
Sep 26, 2005	3.399	3.760	3.371	3.749	243,496,256	+0.37(+10.86%)
Sep 23, 2005	3.412	3.412	3.351	3.382	24,669,744	-0.00(-0.12%)
Sep 22, 2005	3.391	3.449	3.363	3.386	85,022,512	+0.02(+0.53%)
Sep 21, 2005	3.192	3.411	3.187	3.368	208,146,080	+0.18(+5.53%)
Sep 20, 2005	3.434	3.579	3.165	3.192	222,517,184	-0.26(-7.61%)
Sep 19, 2005	3.461	3.487	3.377	3.454	98,943,296	+0.02(+0.55%)
Sep 16, 2005	3.421	3.463	3.384	3.435	73,529,544	+0.04(+1.17%)
Sep 15, 2005	3.428	3.445	3.387	3.396	76,936,320	-0.04(-1.06%)
Sep 14, 2005	3.385	3.512	3.381	3.432	161,949,040	-0.04(-1.23%)
Sep 13, 2005	3.384	3.538	3.351	3.475	207,803,440	+0.05(+1.55%)
Sep 12, 2005	3.207	3.463	3.201	3.422	333,335,232	+0.28(+8.96%)
Sep 09, 2005	3.076	3.163	3.076	3.140	96,897,272	+0.05(+1.56%)
Sep 08, 2005	3.049	3.113	3.024	3.092	69,946,560	-0.00(-0.16%)
Sep 07, 2005	2.962	3.129	2.944	3.097	150,681,232	+0.13(+4.41%)
Sep 06, 2005	2.934	3.001	2.932	2.966	27,968,834	+0.01(+0.48%)
Sep 02, 2005	2.956	2.985	2.941	2.952	15,056,376	-0.02(-0.63%)
Sep 01, 2005	2.990	2.999	2.958	2.971	31,463,714	+0.00(+0.05%)
Aug 31, 2005	2.975	3.018	2.945	2.969	82,467,432	+0.01(+0.39%)
Aug 30, 2005	2.927	2.975	2.910	2.958	39,863,176	+0.03(+0.88%)
Aug 29, 2005	2.903	2.966	2.895	2.932	35,301,228	+0.01(+0.49%)
Aug 26, 2005	2.901	2.979	2.876	2.918	44,679,648	+0.00(+0.08%)
Aug 25, 2005	2.919	2.966	2.901	2.915	39,677,172	+0.00(+0.01%)
Aug 24, 2005	2.910	2.953	2.865	2.915	103,877,248	-0.03(-1.08%)
Aug 23, 2005	2.963	2.991	2.912	2.947	44,102,064	-0.04(-1.50%)
Aug 22, 2005	2.903	3.005	2.901	2.992	50,798,136	+0.04(+1.43%)
Aug 19, 2005	2.958	3.020	2.889	2.950	82,203,112	-0.06(-1.98%)
Aug 18, 2005	3.062	3.065	3.004	3.009	63,044,904	-0.06(-1.87%)
Aug 17, 2005	3.089	3.114	3.047	3.067	49,192,644	-0.03(-0.85%)
Aug 16, 2005	3.187	3.227	3.058	3.093	107,930,136	-0.06(-1.96%)
Aug 15, 2005	3.163	3.220	3.116	3.154	97,367,176	-0.01(-0.19%)
Aug 12, 2005	3.069	3.205	3.064	3.160	233,070,352	+0.07(+2.22%)
Aug 11, 2005	3.004	3.167	2.970	3.092	103,387,768	+0.10(+3.39%)
Aug 10, 2005	2.995	3.018	2.963	2.991	80,117,936	-0.01(-0.19%)
Aug 09, 2005	3.024	3.060	2.965	2.996	110,250,264	-0.02(-0.57%)
Aug 08, 2005	3.146	3.202	3.003	3.013	173,970,640	-0.09(-2.78%)
Aug 05, 2005	3.015	3.324	2.960	3.100	272,913,952	+0.10(+3.38%)
Aug 04, 2005	2.982	3.101	2.956	2.998	190,495,456	+0.04(+1.20%)
Aug 03, 2005	3.024	3.059	2.888	2.963	785,653,056	+0.52(+21.46%)
Aug 02, 2005	2.472	2.472	2.430	2.439	92,168,904	-0.03(-1.31%)
Aug 01, 2005	2.397	2.492	2.395	2.472	66,402,728	+0.07(+2.82%)
Jul 29, 2005	2.398	2.421	2.378	2.404	27,959,044	+0.00(+0.19%)
Jul 28, 2005	2.355	2.452	2.333	2.399	48,478,008	+0.04(+1.59%)
Jul 27, 2005	2.339	2.380	2.306	2.362	40,773,604	+0.03(+1.12%)
Jul 26, 2005	2.369	2.386	2.298	2.336	47,763,368	-0.03(-1.35%)
Jul 25, 2005	2.330	2.389	2.326	2.367	48,615,060	+0.04(+1.54%)
Jul 22, 2005	2.323	2.339	2.297	2.331	25,521,438	+0.01(+0.63%)
Jul 21, 2005	2.255	2.360	2.255	2.317	89,418,032	+0.08(+3.54%)
Jul 20, 2005	2.222	2.264	2.187	2.237	51,248,456	-0.02(-0.85%)
Jul 19, 2005	2.257	2.280	2.240	2.257	54,733,548	+0.02(+0.75%)
Jul 18, 2005	2.298	2.314	2.239	2.240	85,110,616	-0.06(-2.73%)
Jul 15, 2005	2.370	2.384	2.296	2.303	57,562,736	-0.07(-2.91%)
Jul 14, 2005	2.423	2.431	2.365	2.372	89,153,712	-0.05(-2.01%)
Jul 13, 2005	2.452	2.457	2.407	2.421	41,772,144	-0.03(-1.22%)
Jul 12, 2005	2.430	2.488	2.415	2.450	85,042,088	+0.02(+0.79%)
Jul 11, 2005	2.349	2.441	2.329	2.431	75,947,568	+0.09(+3.97%)
Jul 08, 2005	2.311	2.356	2.281	2.338	39,863,176	+0.04(+1.94%)
Jul 07, 2005	2.271	2.369	2.264	2.294	72,560,376	+0.01(+0.57%)
Jul 06, 2005	2.263	2.298	2.251	2.281	81,312,264	+0.00(+0.18%)
Jul 05, 2005	2.325	2.325	2.264	2.277	82,379,328	-0.05(-2.35%)
Jul 01, 2005	2.338	2.346	2.311	2.331	25,893,442	-0.00(-0.09%)
Jun 30, 2005	2.337	2.352	2.323	2.333	39,892,544	-0.01(-0.49%)
Jun 29, 2005	2.355	2.370	2.343	2.345	39,863,176	-0.02(-1.00%)
Jun 28, 2005	2.324	2.370	2.320	2.369	77,836,960	+0.05(+2.24%)
Jun 27, 2005	2.363	2.388	2.294	2.317	82,124,800	-0.07(-3.01%)
Jun 24, 2005	2.427	2.444	2.363	2.389	50,886,244	-0.04(-1.65%)
Jun 23, 2005	2.489	2.517	2.406	2.429	55,673,348	-0.07(-2.64%)
Jun 22, 2005	2.415	2.503	2.389	2.494	116,652,648	+0.06(+2.26%)
Jun 21, 2005	2.365	2.484	2.351	2.439	100,871,848	+0.08(+3.39%)
Jun 20, 2005	2.372	2.397	2.334	2.359	74,488,920	-0.01(-0.52%)
Jun 17, 2005	2.433	2.476	2.352	2.372	119,638,472	-0.04(-1.46%)
Jun 16, 2005	2.291	2.459	2.285	2.407	169,242,272	+0.12(+5.16%)
Jun 15, 2005	2.295	2.316	2.262	2.289	24,885,116	-0.00(-0.07%)
Jun 14, 2005	2.325	2.349	2.276	2.290	62,457,528	-0.05(-2.16%)
Jun 13, 2005	2.251	2.370	2.249	2.341	88,801,288	+0.09(+3.96%)
Jun 10, 2005	2.256	2.261	2.235	2.252	48,262,636	-0.01(-0.25%)
Jun 09, 2005	2.255	2.268	2.217	2.257	80,411,616	+0.00(+0.07%)
Jun 08, 2005	2.260	2.314	2.247	2.256	76,809,056	-0.02(-0.95%)
Jun 07, 2005	2.321	2.358	2.264	2.278	95,438,624	-0.04(-1.62%)
Jun 06, 2005	2.274	2.374	2.235	2.315	157,054,256	+0.03(+1.40%)
Jun 03, 2005	2.168	2.289	2.147	2.283	153,647,472	+0.12(+5.47%)
Jun 02, 2005	2.134	2.178	2.121	2.165	36,133,344	+0.04(+1.81%)
Jun 01, 2005	2.110	2.179	2.094	2.126	76,074,832	+0.02(+0.77%)
May 31, 2005	2.104	2.123	2.066	2.110	22,163,612	+0.02(+0.76%)
May 27, 2005	2.063	2.141	2.063	2.094	40,548,444	+0.02(+0.91%)
May 26, 2005	2.066	2.112	2.050	2.075	29,711,378	-0.00(-0.12%)
May 25, 2005	2.062	2.096	2.054	2.078	65,090,924	-0.03(-1.59%)
May 24, 2005	2.107	2.145	2.084	2.111	70,367,512	-0.00(-0.06%)
May 23, 2005	2.063	2.135	2.054	2.112	83,279,968	+0.07(+3.50%)
May 20, 2005	2.043	2.048	2.027	2.041	45,081,020	+0.00(+0.22%)
May 19, 2005	2.002	2.045	1.997	2.036	56,701,256	+0.03(+1.71%)
May 18, 2005	1.968	2.010	1.965	2.002	60,783,508	+0.03(+1.34%)
May 17, 2005	1.988	1.992	1.956	1.976	58,796,224	-0.02(-0.88%)
May 16, 2005	1.983	2.002	1.975	1.993	61,214,252	+0.01(+0.31%)
May 13, 2005	2.029	2.041	1.983	1.987	98,032,864	-0.04(-2.19%)
May 12, 2005	2.022	2.053	2.022	2.032	33,186,680	-0.02(-0.80%)
May 11, 2005	2.045	2.074	2.025	2.048	68,566,224	+0.01(+0.70%)
May 10, 2005	2.045	2.056	2.023	2.034	59,099,700	-0.02(-1.13%)
May 09, 2005	2.045	2.070	2.042	2.057	44,992,916	-0.00(-0.08%)
May 06, 2005	2.050	2.084	2.043	2.059	41,439,296	-0.00(-0.18%)
May 05, 2005	2.063	2.084	2.036	2.062	35,056,492	+0.02(+0.78%)
May 04, 2005	2.058	2.081	2.034	2.046	49,877,916	+0.00(+0.06%)
May 03, 2005	2.020	2.079	2.011	2.045	58,453,588	+0.03(+1.25%)
May 02, 2005	2.018	2.045	1.998	2.020	61,703,732	+0.00(+0.08%)
Apr 29, 2005	2.048	2.059	2.018	2.018	45,178,916	-0.02(-0.90%)
Apr 28, 2005	2.025	2.119	2.002	2.036	100,940,368	+0.01(+0.38%)
Apr 27, 2005	2.104	2.108	1.956	2.029	207,960,080	-0.02(-0.90%)
Apr 26, 2005	2.063	2.108	2.014	2.047	163,711,168	-0.08(-3.99%)
Apr 25, 2005	2.190	2.190	2.111	2.132	71,170,256	-0.03(-1.55%)
Apr 22, 2005	2.166	2.204	2.132	2.166	56,133,460	-0.00(-0.19%)
Apr 21, 2005	2.090	2.179	2.064	2.170	84,219,768	+0.09(+4.12%)
Apr 20, 2005	2.125	2.125	2.073	2.084	56,573,988	-0.01(-0.47%)
Apr 19, 2005	2.051	2.104	2.031	2.094	86,167,896	+0.05(+2.52%)
Apr 18, 2005	2.027	2.112	2.027	2.042	78,385,176	-0.00(-0.04%)
Apr 15, 2005	2.043	2.056	2.028	2.043	56,201,984	-0.00(-0.18%)
Apr 14, 2005	2.084	2.104	2.036	2.047	113,647,248	-0.03(-1.24%)
Apr 13, 2005	2.036	2.094	2.034	2.072	112,423,552	+0.04(+1.85%)
Apr 12, 2005	2.016	2.045	2.011	2.035	72,335,216	+0.01(+0.44%)
Apr 11, 2005	1.995	2.038	1.981	2.026	70,553,512	+0.03(+1.56%)
Apr 08, 2005	2.012	2.042	1.994	1.995	62,623,952	-0.02(-1.07%)
Apr 07, 2005	2.004	2.045	2.004	2.016	89,173,296	+0.00(+0.20%)
Apr 06, 2005	1.989	2.028	1.975	2.012	106,990,336	+0.04(+1.90%)
Apr 05, 2005	1.990	2.000	1.965	1.975	43,377,636	-0.01(-0.37%)
Apr 04, 2005	1.924	1.998	1.910	1.982	74,449,768	+0.05(+2.47%)
Apr 01, 2005	2.006	2.006	1.924	1.934	125,228,320	-0.04(-1.80%)
Mar 31, 2005	1.955	2.001	1.948	1.970	79,540,344	+0.01(+0.75%)
Mar 30, 2005	1.920	1.973	1.913	1.955	72,893,224	+0.04(+2.00%)
Mar 29, 2005	1.920	1.935	1.889	1.917	74,293,128	+0.00(+0.17%)
Mar 28, 2005	1.860	1.940	1.860	1.913	61,713,520	+0.05(+2.92%)
Mar 24, 2005	1.857	1.888	1.855	1.859	45,404,076	+0.00(+0.13%)
Mar 23, 2005	1.847	1.920	1.847	1.857	60,440,876	+0.00(+0.09%)
Mar 22, 2005	1.843	1.878	1.842	1.855	72,139,424	+0.01(+0.40%)
Mar 21, 2005	1.864	1.888	1.827	1.848	84,797,352	-0.01(-0.29%)
Mar 18, 2005	1.841	1.864	1.841	1.853	77,660,744	+0.01(+0.33%)
Mar 17, 2005	1.849	1.867	1.834	1.847	71,072,360	-0.00(-0.11%)
Mar 16, 2005	1.835	1.875	1.811	1.849	58,982,228	+0.02(+1.03%)
Mar 15, 2005	1.807	1.881	1.804	1.830	59,961,184	-0.00(-0.04%)
Mar 14, 2005	1.849	1.849	1.804	1.831	48,115,792	-0.02(-0.99%)
Mar 11, 2005	1.819	1.881	1.819	1.849	48,252,844	-0.00(-0.26%)
Mar 10, 2005	1.839	1.875	1.767	1.854	112,521,448	+0.01(+0.58%)
Mar 09, 2005	1.894	1.931	1.839	1.844	88,948,136	-0.07(-3.61%)
Mar 08, 2005	1.896	1.961	1.884	1.913	77,974,016	+0.02(+1.25%)
Mar 07, 2005	1.872	1.917	1.862	1.889	63,828,068	+0.02(+0.92%)
Mar 04, 2005	1.890	1.890	1.837	1.872	97,768,544	-0.01(-0.63%)
Mar 03, 2005	1.848	1.918	1.836	1.884	103,025,552	+0.03(+1.45%)
Mar 02, 2005	1.781	1.871	1.781	1.857	146,687,088	+0.05(+3.04%)
Mar 01, 2005	1.737	1.828	1.727	1.802	281,548,352	+0.07(+3.89%)
Feb 28, 2005	1.703	1.745	1.694	1.734	56,985,152	+0.03(+1.60%)
Feb 25, 2005	1.697	1.716	1.677	1.707	53,098,688	+0.03(+1.80%)
Feb 24, 2005	1.667	1.694	1.610	1.677	76,094,416	+0.01(+0.42%)
Feb 23, 2005	1.731	1.772	1.667	1.670	184,073,488	+0.01(+0.57%)
Feb 22, 2005	1.701	1.708	1.661	1.661	281,802,880	+0.02(+1.42%)
Feb 18, 2005	1.631	1.655	1.616	1.637	70,856,992	+0.02(+1.44%)
Feb 17, 2005	1.629	1.644	1.604	1.614	53,000,792	+0.00(+0.00%)
Feb 16, 2005	1.656	1.656	1.602	1.614	68,213,800	-0.04(-2.18%)
Feb 15, 2005	1.647	1.671	1.627	1.650	57,102,628	+0.01(+0.80%)
Feb 14, 2005	1.573	1.683	1.547	1.637	102,379,440	+0.05(+3.43%)
Feb 11, 2005	1.577	1.614	1.534	1.583	90,348,048	-0.01(-0.44%)
Feb 10, 2005	1.625	1.643	1.575	1.589	102,203,224	-0.03(-1.62%)
Feb 09, 2005	1.688	1.703	1.585	1.616	107,137,176	-0.07(-4.10%)
Feb 08, 2005	1.583	1.690	1.582	1.685	145,952,864	-0.02(-1.06%)
Feb 07, 2005	1.739	1.757	1.665	1.703	115,634,536	-0.07(-4.18%)
Feb 04, 2005	1.849	1.849	1.761	1.777	83,632,392	-0.01(-0.59%)
Feb 03, 2005	1.806	1.816	1.774	1.788	101,703,960	+0.01(+0.44%)
Feb 02, 2005	1.798	1.814	1.761	1.780	101,283,008	+0.05(+3.17%)
Feb 01, 2005	1.728	1.757	1.708	1.725	63,505,012	+0.00(+0.17%)
Jan 31, 2005	1.696	1.766	1.696	1.722	109,741,208	+0.04(+2.33%)
Jan 28, 2005	1.746	1.781	1.657	1.683	169,535,968	-0.09(-5.22%)
Jan 27, 2005	1.823	1.825	1.745	1.776	99,589,408	-0.04(-2.42%)
Jan 26, 2005	1.811	1.839	1.796	1.820	61,086,988	+0.01(+0.41%)
Jan 25, 2005	1.757	1.831	1.748	1.813	108,008,448	+0.07(+3.84%)
Jan 24, 2005	1.828	1.859	1.688	1.746	157,132,560	-0.09(-5.15%)
Jan 21, 2005	1.951	1.957	1.817	1.840	162,810,528	-0.11(-5.46%)
Jan 20, 2005	2.023	2.059	1.909	1.947	200,764,736	-0.12(-5.63%)
Jan 19, 2005	2.097	2.148	2.053	2.063	69,594,136	-0.02(-1.08%)
Jan 18, 2005	2.059	2.101	2.049	2.085	72,090,472	-0.01(-0.27%)
Jan 14, 2005	2.069	2.121	2.069	2.091	59,364,020	+0.01(+0.63%)
Jan 13, 2005	2.035	2.111	2.035	2.078	70,798,248	+0.03(+1.70%)
Jan 12, 2005	2.044	2.062	1.983	2.043	100,039,728	+0.00(+0.06%)
Jan 11, 2005	2.088	2.109	2.023	2.042	137,553,408	-0.08(-3.63%)
Jan 10, 2005	2.125	2.145	2.087	2.119	65,345,456	-0.00(-0.15%)
Jan 07, 2005	2.105	2.150	2.105	2.122	51,826,044	+0.00(+0.10%)
Jan 06, 2005	2.092	2.133	2.054	2.120	74,792,400	+0.03(+1.23%)
Jan 05, 2005	2.117	2.164	2.092	2.094	82,232,480	-0.02(-1.16%)
Jan 04, 2005	2.147	2.155	2.107	2.119	62,839,320	-0.02(-1.16%)
Jan 03, 2005	2.192	2.198	2.121	2.143	79,324,976	-0.02(-0.87%)
Dec 31, 2004	2.195	2.221	2.150	2.162	71,454,152	-0.04(-1.89%)
Dec 30, 2004	2.220	2.226	2.195	2.204	47,224,940	+0.01(+0.45%)
Dec 29, 2004	2.187	2.231	2.178	2.194	62,486,896	+0.02(+0.81%)
Dec 28, 2004	2.144	2.196	2.107	2.177	55,575,452	+0.05(+2.36%)
Dec 27, 2004	2.085	2.144	2.084	2.126	48,184,320	+0.05(+2.44%)
Dec 23, 2004	2.053	2.078	2.041	2.076	22,036,348	+0.01(+0.32%)
Dec 22, 2004	2.042	2.074	2.017	2.069	71,434,576	+0.01(+0.68%)
Dec 21, 2004	2.017	2.062	1.995	2.055	72,080,688	+0.06(+2.91%)
Dec 20, 2004	2.043	2.059	1.985	1.997	79,129,184	-0.04(-1.99%)
Dec 17, 2004	2.037	2.072	2.034	2.038	53,059,532	-0.01(-0.40%)
Dec 16, 2004	2.114	2.114	2.039	2.046	60,284,240	-0.05(-2.57%)
Dec 15, 2004	2.085	2.153	2.074	2.100	59,383,600	+0.03(+1.36%)
Dec 14, 2004	2.063	2.104	2.053	2.072	53,695,852	+0.00(+0.12%)
Dec 13, 2004	2.104	2.104	2.008	2.069	98,277,608	-0.03(-1.48%)
Dec 10, 2004	2.092	2.169	2.074	2.100	85,306,408	+0.01(+0.67%)
Dec 09, 2004	2.030	2.113	2.007	2.086	105,658,952	+0.03(+1.67%)
Dec 08, 2004	2.059	2.063	2.007	2.052	83,231,016	-0.01(-0.55%)
Dec 07, 2004	2.186	2.227	2.054	2.063	118,620,352	-0.13(-5.98%)
Dec 06, 2004	2.177	2.211	2.145	2.195	42,692,364	+0.02(+1.07%)
Dec 03, 2004	2.197	2.213	2.171	2.171	54,332,176	-0.02(-0.91%)
Dec 02, 2004	2.227	2.278	2.161	2.191	96,300,112	-0.04(-1.69%)
Dec 01, 2004	2.186	2.269	2.186	2.229	148,733,104	+0.07(+3.08%)
Nov 30, 2004	2.141	2.166	2.133	2.162	46,510,300	+0.02(+0.70%)
Nov 29, 2004	2.150	2.192	2.141	2.147	49,809,388	-0.02(-0.87%)
Nov 26, 2004	2.128	2.175	2.125	2.166	23,798,472	+0.01(+0.34%)
Nov 24, 2004	2.146	2.180	2.139	2.159	52,472,156	+0.01(+0.34%)
Nov 23, 2004	2.110	2.175	2.106	2.151	67,313,160	+0.04(+2.13%)
Nov 22, 2004	2.134	2.139	2.033	2.106	74,723,872	-0.04(-1.64%)
Nov 19, 2004	2.182	2.200	2.139	2.141	124,210,208	-0.00(-0.08%)
Nov 18, 2004	2.115	2.153	2.085	2.143	78,189,384	+0.00(+0.21%)
Nov 17, 2004	2.117	2.159	2.111	2.139	108,194,448	+0.02(+0.94%)
Nov 16, 2004	2.097	2.134	2.097	2.119	72,638,696	-0.03(-1.37%)
Nov 15, 2004	2.090	2.183	2.089	2.148	99,912,464	+0.03(+1.21%)
Nov 12, 2004	2.080	2.135	2.077	2.122	116,153,384	+0.03(+1.43%)
Nov 11, 2004	2.063	2.115	2.063	2.092	151,053,232	+0.02(+1.17%)
Nov 10, 2004	2.092	2.108	2.065	2.068	98,620,240	-0.02(-1.13%)
Nov 09, 2004	2.119	2.164	2.088	2.092	175,106,240	-0.03(-1.29%)
Nov 08, 2004	2.073	2.145	2.045	2.119	281,939,936	+0.13(+6.38%)
Nov 05, 2004	2.043	2.059	1.944	1.992	129,907,744	-0.05(-2.52%)
Nov 04, 2004	1.911	2.058	1.859	2.044	285,464,192	+0.05(+2.42%)
Nov 03, 2004	1.975	2.028	1.972	1.996	230,916,640	+0.03(+1.54%)
Nov 02, 2004	1.960	1.976	1.951	1.965	116,104,432	+0.02(+0.92%)
Nov 01, 2004	1.895	1.956	1.870	1.947	164,827,184	+0.05(+2.47%)
Oct 29, 2004	1.834	1.901	1.826	1.900	96,564,432	+0.02(+0.98%)
Oct 28, 2004	1.869	1.909	1.860	1.882	92,648,600	-0.01(-0.52%)
Oct 27, 2004	1.828	1.974	1.814	1.892	527,149,376	+0.22(+13.31%)
Oct 26, 2004	1.619	1.670	1.619	1.670	87,489,488	+0.04(+2.61%)
Oct 25, 2004	1.618	1.645	1.611	1.627	87,832,120	-0.01(-0.45%)
Oct 22, 2004	1.714	1.724	1.622	1.634	100,470,472	-0.06(-3.29%)
Oct 21, 2004	1.694	1.726	1.685	1.690	121,743,232	+0.02(+1.15%)
Oct 20, 2004	1.675	1.678	1.632	1.671	121,792,176	-0.03(-1.73%)
Oct 19, 2004	1.708	1.734	1.673	1.700	89,271,192	+0.02(+0.95%)
Oct 18, 2004	1.653	1.698	1.638	1.684	85,551,152	+0.03(+1.78%)
Oct 15, 2004	1.698	1.721	1.625	1.655	122,957,136	-0.04(-2.34%)
Oct 14, 2004	1.748	1.757	1.670	1.694	191,053,472	-0.05(-2.77%)
Oct 13, 2004	1.785	1.802	1.721	1.743	214,871,520	+0.01(+0.52%)
Oct 12, 2004	1.657	1.750	1.653	1.734	197,818,064	+0.06(+3.49%)
Oct 11, 2004	1.622	1.701	1.610	1.675	168,743,008	+0.08(+4.91%)
Oct 08, 2004	1.639	1.662	1.576	1.597	73,989,656	-0.05(-3.24%)
Oct 07, 2004	1.674	1.716	1.636	1.650	180,931,040	-0.01(-0.86%)
Oct 06, 2004	1.596	1.673	1.572	1.665	123,838,200	+0.07(+4.25%)
Oct 05, 2004	1.594	1.629	1.580	1.597	59,589,180	-0.00(-0.05%)
Oct 04, 2004	1.594	1.633	1.585	1.598	85,619,680	+0.03(+2.20%)

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.