Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	2.928	2.980	2.870	2.917	62,801,148	-0.00(-0.06%)
Jan 30, 2006	2.906	2.958	2.886	2.919	55,605,692	+0.03(+1.20%)
Jan 27, 2006	2.869	2.936	2.843	2.884	60,089,392	+0.04(+1.42%)
Jan 26, 2006	2.876	2.889	2.819	2.844	40,049,804	+0.00(+0.16%)
Jan 25, 2006	2.817	2.930	2.803	2.839	72,982,472	+0.04(+1.34%)
Jan 24, 2006	2.786	2.879	2.740	2.802	68,547,720	+0.01(+0.29%)
Jan 23, 2006	2.818	2.819	2.750	2.794	89,311,752	-0.00(-0.06%)
Jan 20, 2006	2.836	2.881	2.778	2.795	67,930,968	-0.04(-1.43%)
Jan 19, 2006	2.827	2.932	2.820	2.836	107,736,032	+0.04(+1.48%)
Jan 18, 2006	2.746	2.813	2.740	2.794	84,925,952	-0.01(-0.44%)
Jan 17, 2006	2.721	2.868	2.706	2.807	124,221,944	+0.09(+3.28%)
Jan 13, 2006	2.697	2.754	2.681	2.718	63,359,164	+0.02(+0.73%)
Jan 12, 2006	2.805	2.833	2.676	2.698	93,932,504	-0.06(-2.11%)
Jan 11, 2006	2.842	2.891	2.742	2.756	155,020,448	-0.08(-2.75%)
Jan 10, 2006	2.729	2.838	2.678	2.834	198,496,656	+0.10(+3.51%)
Jan 09, 2006	2.414	2.771	2.411	2.738	299,830,208	+0.33(+13.81%)
Jan 06, 2006	2.348	2.452	2.348	2.406	107,814,352	+0.07(+3.05%)
Jan 05, 2006	2.384	2.398	2.332	2.335	51,601,692	-0.04(-1.65%)
Jan 04, 2006	2.312	2.392	2.312	2.374	93,844,400	+0.06(+2.69%)
Jan 03, 2006	2.316	2.391	2.300	2.312	79,522,016	+0.02(+0.75%)
Dec 30, 2005	2.308	2.335	2.286	2.295	34,058,488	-0.03(-1.13%)
Dec 29, 2005	2.338	2.339	2.288	2.321	38,111,436	-0.02(-0.75%)
Dec 28, 2005	2.386	2.386	2.333	2.338	46,060,700	-0.03(-1.38%)
Dec 27, 2005	2.347	2.380	2.346	2.371	63,829,072	+0.02(+0.73%)
Dec 23, 2005	2.389	2.389	2.340	2.354	18,678,814	-0.02(-0.76%)
Dec 22, 2005	2.374	2.403	2.360	2.372	25,267,306	+0.02(+0.83%)
Dec 21, 2005	2.362	2.379	2.340	2.352	20,529,074	+0.00(+0.00%)
Dec 20, 2005	2.356	2.380	2.331	2.352	30,778,926	-0.00(-0.17%)
Dec 19, 2005	2.371	2.419	2.349	2.356	85,542,704	+0.01(+0.38%)
Dec 16, 2005	2.310	2.390	2.294	2.347	56,565,088	+0.04(+1.90%)
Dec 15, 2005	2.329	2.329	2.295	2.304	48,312,340	-0.03(-1.09%)
Dec 14, 2005	2.331	2.337	2.304	2.329	34,714,400	-0.01(-0.51%)
Dec 13, 2005	2.380	2.380	2.309	2.341	55,870,016	-0.03(-1.14%)
Dec 12, 2005	2.367	2.400	2.362	2.368	51,787,696	+0.00(+0.05%)
Dec 09, 2005	2.356	2.402	2.345	2.367	45,532,056	+0.01(+0.49%)
Dec 08, 2005	2.374	2.385	2.333	2.355	65,982,812	+0.03(+1.19%)
Dec 07, 2005	2.318	2.338	2.281	2.327	45,561,424	+0.01(+0.30%)
Dec 06, 2005	2.344	2.372	2.299	2.320	56,760,880	-0.02(-0.79%)
Dec 05, 2005	2.395	2.400	2.329	2.339	61,058,576	-0.07(-3.06%)
Dec 02, 2005	2.374	2.427	2.374	2.413	69,967,232	+0.04(+1.74%)
Dec 01, 2005	2.351	2.420	2.343	2.371	77,045,216	+0.04(+1.86%)
Nov 30, 2005	2.343	2.345	2.253	2.328	182,568,768	-0.02(-0.70%)
Nov 29, 2005	2.411	2.417	2.329	2.345	136,694,064	-0.05(-2.17%)
Nov 28, 2005	2.474	2.474	2.297	2.396	231,096,480	-0.10(-3.85%)
Nov 25, 2005	2.513	2.532	2.492	2.492	31,082,408	+0.01(+0.41%)
Nov 23, 2005	2.473	2.531	2.468	2.482	62,262,712	+0.01(+0.31%)
Nov 22, 2005	2.476	2.496	2.456	2.474	59,834,860	-0.01(-0.39%)
Nov 21, 2005	2.488	2.524	2.452	2.484	87,050,320	+0.03(+1.16%)
Nov 18, 2005	2.472	2.492	2.452	2.456	58,444,716	-0.02(-0.74%)
Nov 17, 2005	2.431	2.508	2.425	2.474	120,051,520	+0.08(+3.20%)
Nov 16, 2005	2.373	2.430	2.347	2.397	116,272,680	+0.06(+2.39%)
Nov 15, 2005	2.509	2.513	2.336	2.341	183,968,688	-0.17(-6.74%)
Nov 14, 2005	2.537	2.574	2.494	2.510	61,577,432	-0.04(-1.38%)
Nov 11, 2005	2.554	2.609	2.533	2.546	110,535,896	+0.02(+0.81%)
Nov 10, 2005	2.445	2.570	2.444	2.525	167,521,936	+0.07(+2.88%)
Nov 09, 2005	2.533	2.566	2.442	2.454	281,494,048	-0.07(-2.94%)
Nov 08, 2005	2.549	2.605	2.486	2.529	1,106,612,096	-0.71(-21.90%)
Nov 07, 2005	3.357	3.472	3.200	3.238	453,010,176	-0.08(-2.53%)
Nov 04, 2005	3.430	3.491	3.310	3.322	122,440,216	-0.11(-3.34%)
Nov 03, 2005	3.403	3.510	3.401	3.437	122,841,592	+0.04(+1.05%)
Nov 02, 2005	3.379	3.513	3.344	3.401	140,061,728	+0.02(+0.49%)
Nov 01, 2005	3.104	3.425	3.097	3.384	233,749,488	+0.27(+8.60%)
Oct 31, 2005	3.215	3.222	3.080	3.116	87,040,528	-0.05(-1.71%)
Oct 28, 2005	3.140	3.208	3.129	3.171	65,610,804	+0.04(+1.21%)
Oct 27, 2005	3.208	3.227	3.095	3.133	94,324,096	-0.12(-3.55%)
Oct 26, 2005	3.342	3.473	3.232	3.248	131,143,288	-0.08(-2.33%)
Oct 25, 2005	3.290	3.418	3.290	3.326	102,919,480	-0.04(-1.23%)
Oct 24, 2005	3.173	3.377	3.107	3.367	168,735,872	+0.26(+8.28%)
Oct 21, 2005	3.098	3.133	3.037	3.109	116,723,008	+0.10(+3.48%)
Oct 20, 2005	3.207	3.207	2.983	3.005	152,700,288	-0.20(-6.19%)
Oct 19, 2005	3.110	3.248	3.092	3.203	101,656,608	+0.06(+1.81%)
Oct 18, 2005	3.265	3.278	3.127	3.146	68,351,928	-0.13(-3.95%)
Oct 17, 2005	3.263	3.357	3.220	3.276	87,637,704	+0.03(+0.94%)
Oct 14, 2005	3.303	3.322	3.174	3.245	102,351,680	+0.03(+0.85%)
Oct 13, 2005	3.259	3.277	3.081	3.218	134,031,256	-0.04(-1.25%)
Oct 12, 2005	3.349	3.367	3.167	3.259	171,124,560	-0.06(-1.81%)
Oct 11, 2005	3.473	3.489	3.279	3.319	139,523,296	-0.15(-4.42%)
Oct 10, 2005	3.425	3.512	3.381	3.472	93,041,640	+0.07(+1.93%)
Oct 07, 2005	3.453	3.533	3.357	3.406	97,407,864	-0.03(-0.81%)
Oct 06, 2005	3.647	3.667	3.322	3.434	214,042,752	-0.21(-5.85%)
Oct 05, 2005	3.778	3.901	3.644	3.647	202,432,128	-0.10(-2.62%)
Oct 04, 2005	3.702	3.832	3.690	3.746	117,378,920	+0.08(+2.21%)
Oct 03, 2005	3.659	3.743	3.649	3.665	64,112,972	-0.01(-0.36%)
Sep 30, 2005	3.782	3.814	3.676	3.678	80,647,832	-0.07(-1.89%)
Sep 29, 2005	3.596	3.779	3.549	3.748	169,254,720	+0.18(+5.04%)
Sep 28, 2005	3.607	3.657	3.545	3.569	110,672,952	-0.03(-0.72%)
Sep 27, 2005	3.749	3.922	3.577	3.594	378,059,968	-0.15(-4.13%)
Sep 26, 2005	3.399	3.760	3.371	3.749	243,500,064	+0.37(+10.86%)
Sep 23, 2005	3.412	3.412	3.351	3.382	24,670,132	-0.00(-0.12%)
Sep 22, 2005	3.391	3.449	3.363	3.386	85,023,848	+0.02(+0.53%)
Sep 21, 2005	3.192	3.411	3.187	3.368	208,149,344	+0.18(+5.53%)
Sep 20, 2005	3.434	3.578	3.165	3.192	222,520,672	-0.26(-7.61%)
Sep 19, 2005	3.461	3.487	3.377	3.454	98,944,848	+0.02(+0.55%)
Sep 16, 2005	3.421	3.463	3.384	3.435	73,530,696	+0.04(+1.17%)
Sep 15, 2005	3.428	3.445	3.387	3.396	76,937,528	-0.04(-1.06%)
Sep 14, 2005	3.385	3.512	3.381	3.432	161,951,584	-0.04(-1.23%)
Sep 13, 2005	3.384	3.538	3.351	3.475	207,806,704	+0.05(+1.55%)
Sep 12, 2005	3.207	3.463	3.201	3.422	333,340,480	+0.28(+8.96%)
Sep 09, 2005	3.075	3.163	3.075	3.140	96,898,792	+0.05(+1.56%)
Sep 08, 2005	3.049	3.113	3.024	3.092	69,947,656	-0.00(-0.16%)
Sep 07, 2005	2.962	3.129	2.944	3.097	150,683,600	+0.13(+4.41%)
Sep 06, 2005	2.934	3.001	2.932	2.966	27,969,272	+0.01(+0.48%)
Sep 02, 2005	2.956	2.985	2.941	2.952	15,056,612	-0.02(-0.63%)
Sep 01, 2005	2.990	2.999	2.958	2.971	31,464,208	+0.00(+0.06%)
Aug 31, 2005	2.975	3.018	2.945	2.969	82,468,728	+0.01(+0.39%)
Aug 30, 2005	2.927	2.975	2.910	2.958	39,863,800	+0.03(+0.88%)
Aug 29, 2005	2.903	2.966	2.895	2.932	35,301,784	+0.01(+0.49%)
Aug 26, 2005	2.901	2.979	2.876	2.918	44,680,348	+0.00(+0.08%)
Aug 25, 2005	2.919	2.966	2.901	2.915	39,677,796	+0.00(+0.01%)
Aug 24, 2005	2.910	2.953	2.865	2.915	103,878,872	-0.03(-1.08%)
Aug 23, 2005	2.963	2.991	2.912	2.947	44,102,756	-0.04(-1.50%)
Aug 22, 2005	2.903	3.005	2.901	2.992	50,798,932	+0.04(+1.43%)
Aug 19, 2005	2.958	3.020	2.889	2.950	82,204,400	-0.06(-1.98%)
Aug 18, 2005	3.062	3.065	3.004	3.009	63,045,892	-0.06(-1.87%)
Aug 17, 2005	3.089	3.113	3.047	3.066	49,193,416	-0.03(-0.85%)
Aug 16, 2005	3.187	3.227	3.058	3.093	107,931,824	-0.06(-1.96%)
Aug 15, 2005	3.163	3.220	3.116	3.154	97,368,704	-0.01(-0.19%)
Aug 12, 2005	3.069	3.205	3.064	3.160	233,074,000	+0.07(+2.22%)
Aug 11, 2005	3.004	3.167	2.970	3.092	103,389,392	+0.10(+3.39%)
Aug 10, 2005	2.995	3.018	2.963	2.990	80,119,192	-0.01(-0.19%)
Aug 09, 2005	3.024	3.060	2.965	2.996	110,251,992	-0.02(-0.57%)
Aug 08, 2005	3.146	3.202	3.003	3.013	173,973,376	-0.09(-2.78%)
Aug 05, 2005	3.015	3.324	2.960	3.100	272,918,240	+0.10(+3.38%)
Aug 04, 2005	2.982	3.101	2.956	2.998	190,498,448	+0.04(+1.20%)
Aug 03, 2005	3.024	3.059	2.888	2.963	785,665,344	+0.52(+21.46%)
Aug 02, 2005	2.472	2.472	2.430	2.439	92,170,352	-0.03(-1.31%)
Aug 01, 2005	2.397	2.492	2.395	2.472	66,403,772	+0.07(+2.82%)
Jul 29, 2005	2.398	2.421	2.378	2.404	27,959,482	+0.00(+0.19%)
Jul 28, 2005	2.355	2.452	2.333	2.399	48,478,768	+0.04(+1.59%)
Jul 27, 2005	2.339	2.380	2.306	2.362	40,774,244	+0.03(+1.12%)
Jul 26, 2005	2.369	2.386	2.298	2.336	47,764,116	-0.03(-1.35%)
Jul 25, 2005	2.330	2.389	2.326	2.367	48,615,824	+0.04(+1.54%)
Jul 22, 2005	2.323	2.339	2.297	2.331	25,521,838	+0.01(+0.63%)
Jul 21, 2005	2.255	2.360	2.255	2.317	89,419,440	+0.08(+3.54%)
Jul 20, 2005	2.222	2.264	2.187	2.237	51,249,260	-0.02(-0.85%)
Jul 19, 2005	2.257	2.280	2.239	2.257	54,734,408	+0.02(+0.75%)
Jul 18, 2005	2.298	2.314	2.239	2.240	85,111,952	-0.06(-2.73%)
Jul 15, 2005	2.370	2.384	2.296	2.303	57,563,640	-0.07(-2.91%)
Jul 14, 2005	2.423	2.431	2.365	2.372	89,155,112	-0.05(-2.01%)
Jul 13, 2005	2.452	2.457	2.407	2.420	41,772,800	-0.03(-1.22%)
Jul 12, 2005	2.430	2.488	2.415	2.450	85,043,424	+0.02(+0.79%)
Jul 11, 2005	2.349	2.441	2.329	2.431	75,948,760	+0.09(+3.97%)
Jul 08, 2005	2.311	2.356	2.281	2.338	39,863,800	+0.04(+1.94%)
Jul 07, 2005	2.271	2.369	2.264	2.294	72,561,512	+0.01(+0.57%)
Jul 06, 2005	2.263	2.298	2.251	2.281	81,313,536	+0.00(+0.18%)
Jul 05, 2005	2.325	2.325	2.264	2.277	82,380,616	-0.05(-2.35%)
Jul 01, 2005	2.338	2.346	2.311	2.331	25,893,848	-0.00(-0.09%)
Jun 30, 2005	2.337	2.352	2.323	2.333	39,893,168	-0.01(-0.49%)
Jun 29, 2005	2.355	2.370	2.343	2.345	39,863,800	-0.02(-1.00%)
Jun 28, 2005	2.324	2.370	2.320	2.369	77,838,184	+0.05(+2.24%)
Jun 27, 2005	2.363	2.388	2.294	2.317	82,126,088	-0.07(-3.01%)
Jun 24, 2005	2.427	2.444	2.362	2.389	50,887,040	-0.04(-1.65%)
Jun 23, 2005	2.489	2.517	2.406	2.429	55,674,220	-0.07(-2.64%)
Jun 22, 2005	2.415	2.503	2.389	2.494	116,654,480	+0.06(+2.26%)
Jun 21, 2005	2.365	2.484	2.351	2.439	100,873,424	+0.08(+3.39%)
Jun 20, 2005	2.371	2.397	2.334	2.359	74,490,088	-0.01(-0.52%)
Jun 17, 2005	2.433	2.476	2.352	2.371	119,640,344	-0.04(-1.46%)
Jun 16, 2005	2.291	2.459	2.285	2.407	169,244,928	+0.12(+5.16%)
Jun 15, 2005	2.295	2.316	2.262	2.289	24,885,506	-0.00(-0.07%)
Jun 14, 2005	2.325	2.349	2.276	2.290	62,458,508	-0.05(-2.16%)
Jun 13, 2005	2.251	2.370	2.249	2.341	88,802,680	+0.09(+3.96%)
Jun 10, 2005	2.256	2.261	2.235	2.252	48,263,392	-0.01(-0.25%)
Jun 09, 2005	2.255	2.268	2.217	2.257	80,412,880	+0.00(+0.07%)
Jun 08, 2005	2.260	2.314	2.247	2.256	76,810,256	-0.02(-0.95%)
Jun 07, 2005	2.321	2.358	2.264	2.277	95,440,120	-0.04(-1.62%)
Jun 06, 2005	2.274	2.374	2.235	2.315	157,056,720	+0.03(+1.40%)
Jun 03, 2005	2.168	2.289	2.147	2.283	153,649,888	+0.12(+5.47%)
Jun 02, 2005	2.134	2.178	2.121	2.165	36,133,912	+0.04(+1.81%)
Jun 01, 2005	2.110	2.179	2.094	2.126	76,076,032	+0.02(+0.77%)
May 31, 2005	2.104	2.123	2.066	2.110	22,163,960	+0.02(+0.76%)
May 27, 2005	2.063	2.141	2.063	2.094	40,549,080	+0.02(+0.91%)
May 26, 2005	2.066	2.112	2.050	2.075	29,711,844	-0.00(-0.12%)
May 25, 2005	2.062	2.096	2.054	2.078	65,091,948	-0.03(-1.59%)
May 24, 2005	2.107	2.145	2.084	2.111	70,368,616	-0.00(-0.06%)
May 23, 2005	2.063	2.135	2.054	2.112	83,281,272	+0.07(+3.50%)
May 20, 2005	2.043	2.048	2.027	2.041	45,081,728	+0.00(+0.22%)
May 19, 2005	2.002	2.045	1.997	2.036	56,702,144	+0.03(+1.71%)
May 18, 2005	1.968	2.010	1.965	2.002	60,784,464	+0.03(+1.34%)
May 17, 2005	1.988	1.992	1.956	1.976	58,797,148	-0.02(-0.88%)
May 16, 2005	1.983	2.002	1.975	1.993	61,215,212	+0.01(+0.31%)
May 13, 2005	2.029	2.041	1.983	1.987	98,034,400	-0.04(-2.19%)
May 12, 2005	2.022	2.053	2.022	2.032	33,187,200	-0.02(-0.80%)
May 11, 2005	2.045	2.074	2.025	2.048	68,567,304	+0.01(+0.70%)
May 10, 2005	2.045	2.056	2.023	2.034	59,100,628	-0.02(-1.13%)
May 09, 2005	2.045	2.070	2.042	2.057	44,993,620	-0.00(-0.08%)
May 06, 2005	2.050	2.084	2.043	2.058	41,439,948	-0.00(-0.18%)
May 05, 2005	2.063	2.084	2.036	2.062	35,057,040	+0.02(+0.78%)
May 04, 2005	2.058	2.081	2.034	2.046	49,878,700	+0.00(+0.06%)
May 03, 2005	2.020	2.079	2.011	2.045	58,454,508	+0.03(+1.25%)
May 02, 2005	2.018	2.045	1.998	2.020	61,704,696	+0.00(+0.08%)
Apr 29, 2005	2.048	2.059	2.018	2.018	45,179,624	-0.02(-0.90%)
Apr 28, 2005	2.025	2.119	2.002	2.036	100,941,952	+0.01(+0.38%)
Apr 27, 2005	2.104	2.108	1.956	2.029	207,963,328	-0.02(-0.90%)
Apr 26, 2005	2.063	2.108	2.014	2.047	163,713,728	-0.08(-3.99%)
Apr 25, 2005	2.190	2.190	2.111	2.132	71,171,368	-0.03(-1.55%)
Apr 22, 2005	2.166	2.204	2.132	2.166	56,134,340	-0.00(-0.19%)
Apr 21, 2005	2.090	2.179	2.064	2.170	84,221,088	+0.09(+4.12%)
Apr 20, 2005	2.125	2.125	2.073	2.084	56,574,876	-0.01(-0.47%)
Apr 19, 2005	2.051	2.104	2.031	2.094	86,169,248	+0.05(+2.52%)
Apr 18, 2005	2.027	2.112	2.027	2.042	78,386,408	-0.00(-0.04%)
Apr 15, 2005	2.043	2.056	2.028	2.043	56,202,868	-0.00(-0.18%)
Apr 14, 2005	2.084	2.104	2.036	2.047	113,649,032	-0.03(-1.24%)
Apr 13, 2005	2.036	2.094	2.034	2.072	112,425,312	+0.04(+1.85%)
Apr 12, 2005	2.016	2.045	2.011	2.035	72,336,352	+0.01(+0.44%)
Apr 11, 2005	1.995	2.038	1.981	2.026	70,554,616	+0.03(+1.56%)
Apr 08, 2005	2.012	2.042	1.994	1.995	62,624,932	-0.02(-1.07%)
Apr 07, 2005	2.004	2.045	2.004	2.016	89,174,696	+0.00(+0.20%)
Apr 06, 2005	1.989	2.028	1.975	2.012	106,992,008	+0.04(+1.90%)
Apr 05, 2005	1.990	2.000	1.965	1.975	43,378,316	-0.01(-0.37%)
Apr 04, 2005	1.924	1.998	1.910	1.982	74,450,936	+0.05(+2.47%)
Apr 01, 2005	2.006	2.006	1.924	1.934	125,230,288	-0.04(-1.80%)
Mar 31, 2005	1.955	2.001	1.948	1.970	79,541,592	+0.01(+0.75%)
Mar 30, 2005	1.920	1.973	1.913	1.955	72,894,368	+0.04(+2.00%)
Mar 29, 2005	1.920	1.935	1.889	1.917	74,294,296	+0.00(+0.17%)
Mar 28, 2005	1.860	1.940	1.860	1.913	61,714,488	+0.05(+2.92%)
Mar 24, 2005	1.857	1.888	1.855	1.859	45,404,788	+0.00(+0.13%)
Mar 23, 2005	1.847	1.920	1.847	1.857	60,441,824	+0.00(+0.09%)
Mar 22, 2005	1.843	1.878	1.842	1.855	72,140,552	+0.01(+0.40%)
Mar 21, 2005	1.864	1.888	1.827	1.848	84,798,680	-0.01(-0.29%)
Mar 18, 2005	1.841	1.864	1.841	1.853	77,661,968	+0.01(+0.33%)
Mar 17, 2005	1.849	1.867	1.834	1.847	71,073,472	-0.00(-0.11%)
Mar 16, 2005	1.835	1.875	1.811	1.849	58,983,152	+0.02(+1.03%)
Mar 15, 2005	1.807	1.881	1.804	1.830	59,962,124	-0.00(-0.04%)
Mar 14, 2005	1.848	1.848	1.804	1.831	48,116,548	-0.02(-0.99%)
Mar 11, 2005	1.819	1.881	1.819	1.849	48,253,604	-0.00(-0.26%)
Mar 10, 2005	1.839	1.875	1.767	1.854	112,523,208	+0.01(+0.58%)
Mar 09, 2005	1.894	1.931	1.839	1.844	88,949,528	-0.07(-3.61%)
Mar 08, 2005	1.896	1.961	1.884	1.913	77,975,240	+0.02(+1.25%)
Mar 07, 2005	1.872	1.917	1.862	1.889	63,829,072	+0.02(+0.92%)
Mar 04, 2005	1.890	1.890	1.837	1.872	97,770,080	-0.01(-0.63%)
Mar 03, 2005	1.848	1.918	1.836	1.884	103,027,168	+0.03(+1.45%)
Mar 02, 2005	1.781	1.871	1.781	1.857	146,689,392	+0.05(+3.04%)
Mar 01, 2005	1.737	1.828	1.727	1.802	281,552,768	+0.07(+3.89%)
Feb 28, 2005	1.703	1.745	1.694	1.734	56,986,044	+0.03(+1.60%)
Feb 25, 2005	1.697	1.716	1.677	1.707	53,099,520	+0.03(+1.80%)
Feb 24, 2005	1.667	1.694	1.610	1.677	76,095,608	+0.01(+0.42%)
Feb 23, 2005	1.731	1.772	1.667	1.670	184,076,384	+0.01(+0.57%)
Feb 22, 2005	1.701	1.708	1.661	1.661	281,807,296	+0.02(+1.42%)
Feb 18, 2005	1.631	1.655	1.616	1.637	70,858,096	+0.02(+1.44%)
Feb 17, 2005	1.629	1.644	1.604	1.614	53,001,624	+0.00(+0.00%)
Feb 16, 2005	1.656	1.656	1.602	1.614	68,214,872	-0.04(-2.18%)
Feb 15, 2005	1.647	1.671	1.627	1.650	57,103,524	+0.01(+0.80%)
Feb 14, 2005	1.573	1.683	1.547	1.637	102,381,048	+0.05(+3.43%)
Feb 11, 2005	1.577	1.614	1.534	1.582	90,349,464	-0.01(-0.44%)
Feb 10, 2005	1.625	1.643	1.575	1.589	102,204,832	-0.03(-1.62%)
Feb 09, 2005	1.687	1.703	1.585	1.616	107,138,856	-0.07(-4.10%)
Feb 08, 2005	1.583	1.690	1.582	1.685	145,955,152	-0.02(-1.06%)
Feb 07, 2005	1.739	1.757	1.665	1.703	115,636,344	-0.07(-4.18%)
Feb 04, 2005	1.849	1.849	1.761	1.777	83,633,704	-0.01(-0.59%)
Feb 03, 2005	1.806	1.816	1.774	1.788	101,705,552	+0.01(+0.44%)
Feb 02, 2005	1.798	1.814	1.761	1.780	101,284,592	+0.05(+3.17%)

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.