Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	14.29	14.36	14.13	14.18	15,209,140	-0.04(-0.25%)
Nov 29, 2005	14.49	14.49	14.22	14.22	9,199,747	-0.05(-0.34%)
Nov 28, 2005	14.63	14.68	14.19	14.27	11,422,487	-0.39(-2.68%)
Nov 25, 2005	14.75	14.75	14.60	14.66	2,743,093	-0.06(-0.43%)
Nov 23, 2005	14.61	14.79	14.52	14.72	8,781,752	+0.00(+0.00%)
Nov 22, 2005	14.62	14.75	14.39	14.72	8,966,195	+0.08(+0.57%)
Nov 21, 2005	14.36	14.68	14.19	14.64	8,988,894	-0.04(-0.24%)
Nov 18, 2005	14.70	14.70	14.46	14.68	14,065,221	+0.07(+0.48%)
Nov 17, 2005	14.36	14.62	14.28	14.61	16,631,866	+0.32(+2.26%)
Nov 16, 2005	14.05	14.30	14.04	14.28	10,405,766	+0.23(+1.64%)
Nov 15, 2005	14.02	14.11	13.71	14.05	10,545,954	+0.01(+0.05%)
Nov 14, 2005	13.80	14.14	13.79	14.04	9,769,351	-0.04(-0.30%)
Nov 11, 2005	13.79	14.11	13.73	14.09	11,152,104	+0.29(+2.13%)
Nov 10, 2005	13.59	13.82	13.37	13.79	12,224,929	+0.08(+0.61%)
Nov 09, 2005	13.51	13.73	13.40	13.71	12,577,256	+0.20(+1.45%)
Nov 08, 2005	13.83	13.84	13.42	13.51	15,284,517	-0.46(-3.31%)
Nov 07, 2005	14.21	14.33	13.90	13.97	8,606,588	-0.24(-1.68%)
Nov 04, 2005	14.54	14.54	14.12	14.21	8,884,538	-0.13(-0.88%)
Nov 03, 2005	14.28	14.68	14.25	14.34	14,066,221	+0.06(+0.44%)
Nov 02, 2005	13.83	14.42	13.80	14.28	12,185,528	+0.31(+2.21%)
Nov 01, 2005	13.87	14.09	13.87	13.97	12,209,083	-0.11(-0.75%)
Oct 31, 2005	13.44	14.14	13.38	14.07	18,022,184	+0.74(+5.51%)
Oct 28, 2005	13.31	13.39	13.18	13.34	12,634,787	+0.00(+0.00%)
Oct 27, 2005	12.96	13.48	12.83	13.34	27,689,322	+0.76(+6.01%)
Oct 26, 2005	13.06	13.07	12.45	12.58	17,008,890	-0.41(-3.18%)
Oct 25, 2005	13.11	13.23	12.89	12.99	11,714,427	-0.14(-1.07%)
Oct 24, 2005	13.12	13.21	12.99	13.13	10,393,774	+0.13(+1.02%)
Oct 21, 2005	12.92	13.24	12.85	13.00	10,986,219	+0.22(+1.70%)
Oct 20, 2005	12.92	13.18	12.69	12.78	13,135,154	-0.09(-0.71%)
Oct 19, 2005	12.50	12.87	12.46	12.87	10,513,405	+0.20(+1.55%)
Oct 18, 2005	12.70	12.87	12.63	12.68	11,689,445	-0.01(-0.06%)
Oct 17, 2005	12.68	12.79	12.50	12.69	10,655,592	-0.04(-0.33%)
Oct 14, 2005	12.61	13.11	12.61	12.73	20,324,726	+0.33(+2.66%)
Oct 13, 2005	12.16	12.56	12.12	12.40	13,162,563	+0.11(+0.91%)
Oct 12, 2005	12.10	12.40	11.96	12.29	17,388,626	-0.18(-1.41%)
Oct 11, 2005	12.85	12.85	11.64	12.46	49,096,440	-0.32(-2.52%)
Oct 10, 2005	12.98	13.17	12.74	12.78	9,319,521	-0.20(-1.56%)
Oct 07, 2005	13.01	13.24	12.96	12.99	9,546,506	-0.04(-0.32%)
Oct 06, 2005	13.20	13.48	12.88	13.03	18,732,120	+0.06(+0.43%)
Oct 05, 2005	13.32	13.41	12.90	12.97	15,178,019	-0.51(-3.79%)
Oct 04, 2005	13.55	13.93	13.48	13.48	15,996,022	-0.12(-0.88%)
Oct 03, 2005	13.54	13.65	13.39	13.60	13,881,778	+0.06(+0.47%)
Sep 30, 2005	13.20	13.62	13.17	13.54	19,667,612	+0.44(+3.37%)
Sep 29, 2005	12.74	13.35	12.43	13.10	20,736,584	+0.40(+3.14%)
Sep 28, 2005	12.97	12.96	12.14	12.70	43,300,184	-0.27(-2.11%)
Sep 27, 2005	13.17	13.20	12.79	12.97	27,185,386	-0.23(-1.75%)
Sep 26, 2005	13.52	13.59	13.06	13.20	18,837,190	-0.15(-1.15%)
Sep 23, 2005	13.37	13.36	13.00	13.36	15,350,471	+0.22(+1.71%)
Sep 22, 2005	13.13	13.66	12.80	13.13	39,310,384	-0.73(-5.26%)
Sep 21, 2005	14.07	14.07	13.76	13.86	15,796,161	-0.21(-1.49%)
Sep 20, 2005	14.29	14.44	14.00	14.07	15,944,915	-0.05(-0.35%)
Sep 19, 2005	14.12	14.56	13.97	14.12	21,479,780	-0.06(-0.44%)
Sep 16, 2005	14.01	14.22	14.00	14.18	30,868,968	+0.48(+3.48%)
Sep 15, 2005	14.57	14.58	13.52	13.71	48,955,680	-0.87(-5.96%)
Sep 14, 2005	15.31	15.34	14.50	14.58	24,595,186	-0.65(-4.28%)
Sep 13, 2005	14.85	15.38	14.74	15.23	21,898,776	+0.38(+2.55%)
Sep 12, 2005	14.64	14.98	14.57	14.85	15,500,938	+0.28(+1.92%)
Sep 09, 2005	14.60	14.63	14.24	14.57	14,206,409	-0.01(-0.10%)
Sep 08, 2005	13.95	14.68	13.95	14.58	22,615,134	+0.55(+3.94%)
Sep 07, 2005	13.99	14.07	13.81	14.03	10,522,399	-0.02(-0.15%)
Sep 06, 2005	13.92	14.09	13.90	14.05	11,571,098	+0.15(+1.11%)
Sep 02, 2005	13.90	14.09	13.81	13.90	9,947,941	+0.03(+0.20%)
Sep 01, 2005	13.90	13.99	13.68	13.87	12,924,729	-0.11(-0.80%)
Aug 31, 2005	13.83	14.10	13.83	13.98	20,697,896	+0.01(+0.10%)
Aug 30, 2005	13.41	14.01	13.38	13.97	23,741,208	+0.54(+4.02%)
Aug 29, 2005	13.45	13.49	13.14	13.43	14,017,255	-0.02(-0.16%)
Aug 26, 2005	13.52	13.58	13.42	13.45	9,476,412	-0.04(-0.31%)
Aug 25, 2005	13.48	13.62	13.37	13.49	13,493,333	-0.01(-0.10%)
Aug 24, 2005	13.48	13.80	13.41	13.51	13,955,583	+0.03(+0.21%)
Aug 23, 2005	13.30	13.63	13.25	13.48	9,239,291	+0.15(+1.10%)
Aug 22, 2005	13.31	13.42	13.14	13.33	9,297,108	+0.08(+0.58%)
Aug 19, 2005	13.16	13.44	13.13	13.25	12,850,923	+0.30(+2.33%)
Aug 18, 2005	13.16	13.20	12.82	12.95	11,789,946	-0.34(-2.58%)
Aug 17, 2005	13.13	13.37	13.04	13.30	14,473,937	+0.08(+0.64%)
Aug 16, 2005	13.46	13.51	13.15	13.21	12,972,267	-0.34(-2.53%)
Aug 15, 2005	13.52	13.66	13.41	13.55	8,615,867	+0.01(+0.05%)
Aug 12, 2005	13.52	13.62	13.41	13.55	8,411,010	-0.13(-0.97%)
Aug 11, 2005	13.69	13.90	13.53	13.68	13,678,919	-0.04(-0.31%)
Aug 10, 2005	14.01	14.11	13.55	13.72	13,400,255	-0.28(-2.00%)
Aug 09, 2005	13.69	14.00	13.67	14.00	11,003,350	+0.40(+2.93%)
Aug 08, 2005	13.76	13.93	13.47	13.60	11,940,698	-0.13(-0.92%)
Aug 05, 2005	13.76	13.94	13.73	13.73	10,071,141	-0.17(-1.21%)
Aug 04, 2005	13.98	14.15	13.62	13.90	16,780,476	-0.18(-1.24%)
Aug 03, 2005	13.79	14.28	13.74	14.07	26,916,002	+0.30(+2.19%)
Aug 02, 2005	13.48	13.79	13.48	13.77	20,998,402	+0.25(+1.81%)
Aug 01, 2005	13.34	13.58	13.24	13.53	14,901,640	+0.18(+1.36%)
Jul 29, 2005	13.10	13.39	13.05	13.34	14,870,804	+0.21(+1.60%)
Jul 28, 2005	13.31	13.37	13.04	13.13	19,677,890	-0.29(-2.19%)
Jul 27, 2005	13.17	13.57	13.06	13.43	40,620,760	+0.68(+5.33%)
Jul 26, 2005	12.66	12.84	12.50	12.75	17,022,308	+0.29(+2.30%)
Jul 25, 2005	12.40	12.54	12.36	12.46	11,406,070	+0.08(+0.62%)
Jul 22, 2005	12.68	12.77	12.33	12.38	15,713,361	-0.34(-2.64%)
Jul 21, 2005	12.89	12.95	12.64	12.72	12,756,274	-0.02(-0.17%)
Jul 20, 2005	12.66	12.83	12.54	12.74	10,689,140	+0.01(+0.06%)
Jul 19, 2005	12.39	12.93	12.27	12.73	19,162,392	+0.48(+3.89%)
Jul 18, 2005	12.11	12.26	12.01	12.26	9,667,993	+0.15(+1.21%)
Jul 15, 2005	11.87	12.21	11.87	12.11	8,968,907	+0.13(+1.05%)
Jul 14, 2005	12.27	12.27	11.98	11.99	9,852,151	-0.19(-1.55%)
Jul 13, 2005	12.25	12.30	12.12	12.17	11,478,591	-0.04(-0.29%)
Jul 12, 2005	12.05	12.29	12.05	12.21	14,884,937	+0.16(+1.34%)
Jul 11, 2005	11.91	12.17	11.91	12.05	15,294,081	+0.18(+1.48%)
Jul 08, 2005	11.64	11.89	11.59	11.87	10,346,521	+0.25(+2.17%)
Jul 07, 2005	11.24	11.70	11.23	11.62	12,779,116	+0.06(+0.55%)
Jul 06, 2005	11.78	11.87	11.55	11.56	12,455,769	-0.22(-1.84%)
Jul 05, 2005	11.75	11.91	11.74	11.78	8,516,936	-0.06(-0.47%)
Jul 01, 2005	11.78	11.88	11.74	11.83	7,922,777	+0.19(+1.62%)
Jun 30, 2005	11.89	11.96	11.57	11.64	12,728,294	-0.15(-1.31%)
Jun 29, 2005	11.77	13.97	11.67	11.80	12,836,504	+0.15(+1.26%)
Jun 28, 2005	11.57	11.80	11.57	11.65	12,763,840	+0.28(+2.46%)
Jun 27, 2005	11.67	11.78	11.26	11.37	10,017,179	-0.26(-2.23%)
Jun 24, 2005	11.56	11.71	11.52	11.63	16,188,031	+0.08(+0.67%)
Jun 23, 2005	11.80	11.82	11.55	11.55	12,708,450	-0.22(-1.85%)
Jun 22, 2005	11.63	11.87	11.63	11.77	13,564,855	+0.22(+1.88%)
Jun 21, 2005	11.70	11.74	11.52	11.55	7,272,372	-0.11(-0.96%)
Jun 20, 2005	11.52	11.70	11.51	11.66	8,418,005	+0.02(+0.18%)
Jun 17, 2005	11.73	11.75	11.52	11.64	17,499,120	-0.11(-0.89%)
Jun 16, 2005	11.54	11.87	11.54	11.75	15,891,951	+0.20(+1.76%)
Jun 15, 2005	11.52	11.60	11.31	11.54	13,374,416	+0.10(+0.86%)
Jun 14, 2005	11.14	11.46	11.00	11.45	18,054,876	+0.25(+2.19%)
Jun 13, 2005	11.14	11.21	11.01	11.20	9,409,173	+0.02(+0.19%)
Jun 10, 2005	11.21	11.35	11.05	11.18	10,807,772	+0.00(+0.00%)
Jun 09, 2005	11.12	11.19	11.03	11.18	5,809,960	+0.08(+0.69%)
Jun 08, 2005	11.14	11.15	10.96	11.10	8,717,939	+0.20(+1.86%)
Jun 07, 2005	11.17	11.28	10.90	10.90	12,617,228	-0.27(-2.45%)
Jun 06, 2005	11.26	11.31	11.14	11.17	9,267,414	-0.08(-0.75%)
Jun 03, 2005	11.24	11.28	11.14	11.26	12,833,506	+0.06(+0.50%)
Jun 02, 2005	11.21	11.52	11.14	11.20	26,529,556	-0.18(-1.54%)
Jun 01, 2005	11.07	11.61	11.06	11.38	25,506,410	+0.39(+3.57%)
May 31, 2005	10.91	11.02	10.80	10.98	16,830,014	+0.13(+1.16%)
May 27, 2005	10.80	10.91	10.72	10.86	15,819,573	+0.17(+1.57%)
May 26, 2005	10.51	10.86	10.50	10.69	40,343,096	+0.29(+2.76%)
May 25, 2005	10.23	10.42	10.16	10.40	19,474,032	+0.21(+2.06%)
May 24, 2005	10.14	10.21	9.982	10.19	14,096,628	+0.01(+0.07%)
May 23, 2005	10.33	10.33	10.05	10.19	16,698,105	-0.11(-1.09%)
May 20, 2005	10.38	10.42	10.26	10.30	11,077,156	-0.08(-0.81%)
May 19, 2005	10.23	10.44	10.21	10.38	13,890,200	+0.18(+1.72%)
May 18, 2005	10.32	10.42	10.12	10.21	24,651,004	-0.12(-1.15%)
May 17, 2005	10.30	10.37	9.807	10.33	30,237,692	-0.20(-1.93%)
May 16, 2005	10.56	10.58	10.24	10.53	15,220,847	-0.06(-0.53%)
May 13, 2005	10.72	10.75	10.38	10.58	15,479,096	-0.06(-0.53%)
May 12, 2005	10.94	11.03	10.53	10.64	23,251,692	-0.21(-1.94%)
May 11, 2005	10.37	10.98	10.37	10.85	22,818,136	+0.44(+4.24%)
May 10, 2005	10.44	10.63	10.16	10.41	24,001,456	-0.27(-2.49%)
May 09, 2005	10.31	10.76	10.23	10.68	33,454,598	+0.34(+3.25%)
May 06, 2005	9.737	10.49	9.737	10.34	41,288,868	+0.67(+6.88%)
May 05, 2005	9.569	9.807	9.569	9.674	11,042,466	+0.08(+0.88%)
May 04, 2005	9.667	9.709	9.485	9.590	17,374,064	-0.11(-1.08%)
May 03, 2005	9.555	9.730	9.492	9.695	10,584,070	+0.02(+0.22%)
May 02, 2005	9.562	9.751	9.562	9.674	14,505,201	+0.04(+0.44%)
Apr 29, 2005	9.667	9.772	9.211	9.632	19,055,752	-0.04(-0.36%)
Apr 28, 2005	9.443	9.737	9.429	9.667	28,733,738	+0.16(+1.70%)
Apr 27, 2005	8.966	9.618	8.924	9.506	52,140,180	+0.71(+8.04%)
Apr 26, 2005	8.721	8.945	8.707	8.798	13,393,974	-0.03(-0.32%)
Apr 25, 2005	8.784	8.826	8.651	8.826	8,631,285	+0.20(+2.27%)
Apr 22, 2005	8.623	8.763	8.483	8.630	12,320,863	+0.00(+0.00%)
Apr 21, 2005	8.707	8.826	8.357	8.630	21,673,504	+0.00(+0.00%)
Apr 20, 2005	8.364	8.763	8.294	8.630	35,177,400	+0.44(+5.39%)
Apr 19, 2005	8.203	8.259	8.161	8.189	10,732,110	+0.09(+1.12%)
Apr 18, 2005	8.084	8.336	8.014	8.098	17,515,252	+0.32(+4.14%)
Apr 15, 2005	7.993	8.000	7.754	7.775	9,873,707	-0.20(-2.55%)
Apr 14, 2005	8.126	8.175	7.930	7.979	8,884,109	-0.15(-1.81%)
Apr 13, 2005	8.301	8.301	8.077	8.126	12,827,082	-0.21(-2.52%)
Apr 12, 2005	8.182	8.364	8.112	8.336	6,345,874	+0.04(+0.51%)
Apr 11, 2005	8.371	8.406	8.203	8.294	6,487,632	-0.10(-1.17%)
Apr 08, 2005	8.434	8.560	8.392	8.392	8,249,550	-0.06(-0.66%)
Apr 07, 2005	8.259	8.476	8.175	8.448	18,036,318	+0.21(+2.55%)
Apr 06, 2005	7.901	8.294	7.901	8.238	16,055,980	+0.36(+4.53%)
Apr 05, 2005	7.838	7.930	7.817	7.880	8,786,891	+0.00(+0.00%)
Apr 04, 2005	7.768	7.894	7.684	7.880	6,654,088	+0.08(+0.99%)
Apr 01, 2005	7.852	7.915	7.782	7.803	8,453,980	+0.01(+0.09%)
Mar 31, 2005	7.600	7.845	7.600	7.796	7,993,157	+0.23(+3.06%)
Mar 30, 2005	7.586	7.705	7.544	7.565	8,360,901	-0.04(-0.46%)
Mar 29, 2005	7.684	7.768	7.579	7.600	6,100,187	-0.11(-1.36%)
Mar 28, 2005	7.614	7.740	7.614	7.705	5,015,085	+0.10(+1.29%)
Mar 24, 2005	7.607	7.761	7.586	7.607	8,142,767	+0.03(+0.37%)
Mar 23, 2005	7.754	7.754	7.551	7.579	8,146,336	-0.11(-1.37%)
Mar 22, 2005	7.565	7.824	7.565	7.684	11,352,821	+0.11(+1.39%)
Mar 21, 2005	7.775	7.803	7.572	7.579	10,770,798	-0.20(-2.52%)
Mar 18, 2005	7.930	7.972	7.705	7.775	12,578,684	-0.15(-1.94%)
Mar 17, 2005	7.782	7.972	7.754	7.930	9,539,511	+0.11(+1.34%)
Mar 16, 2005	7.901	7.986	7.782	7.824	7,665,099	-0.12(-1.50%)
Mar 15, 2005	8.049	8.133	7.923	7.944	6,617,685	-0.10(-1.22%)
Mar 14, 2005	7.937	8.070	7.930	8.042	7,150,029	+0.13(+1.59%)
Mar 11, 2005	7.986	8.063	7.894	7.915	5,022,365	-0.06(-0.70%)
Mar 10, 2005	7.937	8.028	7.908	7.972	5,128,720	+0.02(+0.26%)
Mar 09, 2005	7.915	8.070	7.852	7.951	9,620,740	+0.03(+0.35%)
Mar 08, 2005	8.007	8.056	7.887	7.923	5,594,111	-0.08(-0.96%)
Mar 07, 2005	7.972	8.140	7.958	8.000	9,241,432	+0.10(+1.24%)
Mar 04, 2005	8.252	8.259	7.880	7.901	16,544,212	-0.31(-3.75%)
Mar 03, 2005	8.154	8.252	8.070	8.210	9,203,030	+0.17(+2.09%)
Mar 02, 2005	8.098	8.210	8.021	8.042	4,571,393	-0.06(-0.69%)
Mar 01, 2005	8.021	8.169	8.021	8.098	5,986,409	+0.06(+0.78%)
Feb 28, 2005	8.070	8.154	7.951	8.035	6,484,634	-0.15(-1.80%)
Feb 25, 2005	8.077	8.189	8.063	8.182	6,534,600	+0.13(+1.57%)
Feb 24, 2005	7.810	8.063	7.782	8.056	9,906,827	+0.14(+1.77%)
Feb 23, 2005	8.056	8.112	7.866	7.915	9,163,201	-0.13(-1.57%)
Feb 22, 2005	8.105	8.189	8.021	8.042	8,807,020	-0.13(-1.63%)
Feb 18, 2005	8.308	8.308	8.161	8.175	8,143,909	-0.04(-0.43%)
Feb 17, 2005	8.301	8.350	8.189	8.210	8,291,949	-0.08(-1.01%)
Feb 16, 2005	8.252	8.364	8.161	8.294	9,289,684	+0.05(+0.59%)
Feb 15, 2005	8.294	8.399	8.203	8.245	6,415,682	-0.06(-0.68%)
Feb 14, 2005	8.336	8.364	8.231	8.301	4,517,002	-0.05(-0.59%)
Feb 11, 2005	8.252	8.406	8.126	8.350	7,886,802	+0.11(+1.36%)
Feb 10, 2005	8.238	8.287	8.000	8.238	7,542,899	+0.06(+0.68%)
Feb 09, 2005	8.427	8.539	8.140	8.182	10,902,563	-0.29(-3.39%)
Feb 08, 2005	8.308	8.476	8.301	8.469	15,372,313	+0.23(+2.81%)
Feb 07, 2005	8.042	8.350	8.028	8.238	16,767,486	+0.31(+3.89%)
Feb 04, 2005	7.740	7.930	7.712	7.930	12,460,337	+0.19(+2.44%)
Feb 03, 2005	7.789	7.803	7.691	7.740	7,242,964	-0.04(-0.45%)
Feb 02, 2005	7.698	7.803	7.691	7.775	11,135,258	+0.12(+1.56%)
Feb 01, 2005	7.719	7.761	7.614	7.656	9,737,088	-0.01(-0.09%)
Jan 31, 2005	7.705	7.712	7.509	7.663	11,723,421	+0.14(+1.86%)
Jan 28, 2005	7.530	7.586	7.432	7.523	16,883,976	-0.01(-0.09%)
Jan 27, 2005	7.796	7.803	7.495	7.530	22,645,114	-0.14(-1.83%)
Jan 26, 2005	8.063	8.336	7.495	7.670	42,853,636	-0.39(-4.87%)
Jan 25, 2005	7.937	8.168	7.937	8.063	11,020,338	+0.18(+2.31%)
Jan 24, 2005	8.028	8.056	7.782	7.880	11,255,603	-0.19(-2.34%)
Jan 21, 2005	8.175	8.259	8.070	8.070	11,368,525	-0.10(-1.20%)
Jan 20, 2005	8.336	8.343	8.126	8.168	9,814,177	-0.19(-2.26%)
Jan 19, 2005	8.686	8.686	8.336	8.357	10,656,306	-0.21(-2.45%)
Jan 18, 2005	8.266	8.574	8.182	8.567	18,751,820	+0.32(+3.91%)
Jan 14, 2005	8.343	8.399	8.203	8.245	12,227,927	-0.07(-0.84%)
Jan 13, 2005	8.280	8.378	8.266	8.315	15,680,813	+0.04(+0.51%)
Jan 12, 2005	8.168	8.301	8.098	8.273	12,256,907	+0.04(+0.43%)
Jan 11, 2005	8.196	8.273	8.098	8.238	16,184,034	-0.09(-1.09%)
Jan 10, 2005	8.322	8.350	8.259	8.329	9,576,913	+0.01(+0.08%)
Jan 07, 2005	8.329	8.357	8.238	8.322	12,609,805	+0.10(+1.19%)
Jan 06, 2005	8.231	8.273	8.161	8.224	14,625,546	+0.24(+2.98%)
Jan 05, 2005	8.084	8.147	7.901	7.986	10,683,287	-0.09(-1.13%)
Jan 04, 2005	8.238	8.308	8.077	8.077	10,456,445	-0.13(-1.54%)
Jan 03, 2005	8.294	8.399	8.189	8.203	8,846,707	-0.04(-0.51%)
Dec 31, 2004	8.266	8.329	8.217	8.245	4,611,508	+0.01(+0.09%)
Dec 30, 2004	8.105	8.259	8.105	8.238	5,313,163	+0.11(+1.38%)
Dec 29, 2004	8.189	8.217	8.112	8.126	9,364,632	-0.07(-0.85%)
Dec 28, 2004	8.280	8.322	8.175	8.196	8,634,854	-0.12(-1.43%)
Dec 27, 2004	8.245	8.371	8.210	8.315	7,621,558	+0.04(+0.51%)
Dec 23, 2004	8.294	8.322	8.182	8.273	5,491,896	-0.05(-0.59%)
Dec 22, 2004	8.322	8.343	8.196	8.322	10,196,625	+0.06(+0.68%)
Dec 21, 2004	8.140	8.301	8.084	8.266	11,209,921	+0.13(+1.55%)
Dec 20, 2004	8.091	8.231	8.077	8.140	7,626,555	+0.06(+0.78%)
Dec 17, 2004	8.126	8.231	8.056	8.077	12,833,221	-0.06(-0.77%)
Dec 16, 2004	8.035	8.315	8.021	8.140	17,707,260	+0.06(+0.69%)
Dec 15, 2004	8.035	8.112	7.924	8.084	13,376,129	+0.12(+1.50%)
Dec 14, 2004	7.810	7.965	7.740	7.965	19,204,506	+0.20(+2.52%)
Dec 13, 2004	7.880	7.951	7.747	7.768	8,804,308	-0.10(-1.25%)
Dec 10, 2004	7.965	7.965	7.803	7.866	9,377,623	+0.07(+0.90%)
Dec 09, 2004	7.817	7.972	7.719	7.796	15,010,136	-0.01(-0.18%)
Dec 08, 2004	8.021	8.035	7.775	7.810	15,942,345	-0.20(-2.53%)
Dec 07, 2004	8.210	8.301	8.014	8.014	13,084,617	-0.17(-2.05%)
Dec 06, 2004	8.266	8.301	8.168	8.182	15,896,377	-0.15(-1.77%)
Dec 03, 2004	8.399	8.406	8.259	8.329	18,799,074	+0.06(+0.76%)
Dec 02, 2004	8.819	8.819	8.140	8.266	50,680,196	-0.73(-8.10%)

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.