Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	2.803	2.803	2.747	2.769	5,985,728	-0.03(-1.12%)
Dec 29, 2005	2.815	2.848	2.759	2.800	6,236,172	-0.01(-0.51%)
Dec 28, 2005	2.894	2.913	2.807	2.815	5,428,356	-0.08(-2.75%)
Dec 27, 2005	2.947	2.947	2.882	2.894	3,830,583	-0.06(-1.88%)
Dec 23, 2005	2.966	2.976	2.942	2.949	2,766,509	-0.02(-0.57%)
Dec 22, 2005	3.029	3.029	2.952	2.966	2,474,533	-0.06(-2.07%)
Dec 21, 2005	2.998	3.065	2.962	3.029	3,534,454	+0.04(+1.45%)
Dec 20, 2005	3.079	3.087	2.952	2.986	5,240,212	-0.09(-2.97%)
Dec 19, 2005	3.130	3.149	3.077	3.077	4,788,749	-0.05(-1.46%)
Dec 16, 2005	3.125	3.159	3.092	3.123	5,741,930	+0.00(+0.15%)
Dec 15, 2005	3.002	3.123	2.986	3.118	5,821,258	+0.14(+4.69%)
Dec 14, 2005	2.959	3.002	2.904	2.978	4,015,820	+0.02(+0.65%)
Dec 13, 2005	2.993	2.993	2.945	2.959	6,666,869	-0.03(-1.13%)
Dec 12, 2005	2.952	3.010	2.933	2.993	5,775,572	+0.05(+1.55%)
Dec 09, 2005	2.957	2.962	2.913	2.947	2,541,816	+0.01(+0.25%)
Dec 08, 2005	2.942	2.959	2.892	2.940	3,610,874	+0.00(+0.00%)
Dec 07, 2005	2.897	2.952	2.897	2.940	5,903,908	+0.04(+1.50%)
Dec 06, 2005	2.880	2.940	2.865	2.897	6,200,869	+0.01(+0.42%)
Dec 05, 2005	2.793	2.884	2.776	2.884	7,235,870	+0.09(+3.36%)
Dec 02, 2005	2.745	2.812	2.716	2.791	4,970,663	+0.06(+2.02%)
Dec 01, 2005	2.738	2.774	2.711	2.735	4,618,879	+0.00(+0.09%)
Nov 30, 2005	2.692	2.754	2.673	2.733	3,831,414	+0.07(+2.53%)
Nov 29, 2005	2.730	2.791	2.656	2.665	4,923,316	-0.08(-2.89%)
Nov 28, 2005	2.747	2.766	2.730	2.745	4,938,267	+0.00(+0.00%)
Nov 25, 2005	2.747	2.783	2.711	2.745	2,667,246	-0.00(-0.09%)
Nov 23, 2005	2.711	2.798	2.706	2.747	9,047,538	+0.04(+1.42%)
Nov 22, 2005	2.600	2.721	2.535	2.709	10,060,942	+0.13(+4.94%)
Nov 21, 2005	2.506	2.596	2.506	2.581	3,951,860	+0.10(+3.98%)
Nov 18, 2005	2.415	2.499	2.405	2.482	5,944,195	+0.08(+3.20%)
Nov 17, 2005	2.398	2.413	2.386	2.405	4,603,927	+0.00(+0.20%)
Nov 16, 2005	2.410	2.425	2.396	2.401	2,098,244	+0.00(+0.10%)
Nov 15, 2005	2.458	2.466	2.391	2.398	3,502,058	-0.07(-2.73%)
Nov 14, 2005	2.456	2.480	2.444	2.466	3,326,789	+0.02(+0.89%)
Nov 11, 2005	2.429	2.478	2.429	2.444	4,156,202	+0.01(+0.40%)
Nov 10, 2005	2.439	2.451	2.415	2.434	4,573,608	-0.01(-0.30%)
Nov 09, 2005	2.458	2.461	2.420	2.441	6,072,948	-0.00(-0.10%)
Nov 08, 2005	2.487	2.497	2.441	2.444	3,031,074	-0.06(-2.50%)
Nov 07, 2005	2.504	2.516	2.453	2.506	5,922,183	+0.00(+0.19%)
Nov 04, 2005	2.624	2.629	2.458	2.502	15,542,045	-0.11(-4.15%)
Nov 03, 2005	2.735	2.735	2.608	2.610	8,064,037	-0.11(-4.16%)
Nov 02, 2005	2.692	2.730	2.677	2.723	4,498,018	+0.01(+0.27%)
Nov 01, 2005	2.658	2.730	2.651	2.716	4,591,052	+0.05(+1.99%)
Oct 31, 2005	2.634	2.677	2.622	2.663	6,132,755	+0.05(+2.03%)
Oct 28, 2005	2.567	2.651	2.511	2.610	6,334,190	+0.04(+1.69%)
Oct 27, 2005	2.620	2.634	2.535	2.567	5,829,149	-0.05(-1.93%)
Oct 26, 2005	2.639	2.639	2.583	2.617	3,730,904	-0.02(-0.64%)
Oct 25, 2005	2.636	2.661	2.620	2.634	3,891,222	+0.00(+0.09%)
Oct 24, 2005	2.624	2.646	2.571	2.632	5,294,205	+0.01(+0.37%)
Oct 21, 2005	2.600	2.632	2.528	2.622	21,610,840	+0.20(+8.14%)
Oct 20, 2005	2.480	2.552	2.415	2.425	7,178,970	-0.03(-1.37%)
Oct 19, 2005	2.439	2.468	2.343	2.458	6,511,535	+0.02(+0.89%)
Oct 18, 2005	2.468	2.473	2.427	2.437	10,069,248	-0.00(-0.20%)
Oct 17, 2005	2.364	2.468	2.364	2.441	7,584,332	+0.08(+3.47%)
Oct 14, 2005	2.355	2.379	2.319	2.360	6,207,514	+0.02(+0.82%)
Oct 13, 2005	2.348	2.350	2.266	2.340	8,313,650	-0.01(-0.31%)
Oct 12, 2005	2.376	2.396	2.316	2.348	8,211,894	-0.02(-1.02%)
Oct 11, 2005	2.478	2.480	2.348	2.372	15,843,989	-0.11(-4.28%)
Oct 10, 2005	2.540	2.612	2.475	2.478	6,594,186	-0.10(-3.92%)
Oct 07, 2005	2.624	2.646	2.574	2.579	4,290,769	-0.05(-1.74%)
Oct 06, 2005	2.665	2.670	2.552	2.624	13,410,159	-0.04(-1.54%)
Oct 05, 2005	2.726	2.762	2.658	2.665	5,927,582	-0.08(-3.06%)
Oct 04, 2005	2.791	2.791	2.718	2.750	6,547,254	-0.05(-1.64%)
Oct 03, 2005	2.877	2.884	2.774	2.795	4,920,824	-0.06(-1.94%)
Sep 30, 2005	2.822	2.872	2.805	2.851	4,859,770	+0.06(+2.07%)
Sep 29, 2005	2.865	2.865	2.747	2.793	8,865,208	-0.09(-3.01%)
Sep 28, 2005	2.877	2.889	2.856	2.880	7,746,310	+0.00(+0.08%)
Sep 27, 2005	2.865	2.897	2.795	2.877	8,751,408	+0.07(+2.49%)
Sep 26, 2005	2.868	2.877	2.764	2.807	7,102,549	-0.01(-0.43%)
Sep 23, 2005	2.819	2.863	2.627	2.819	13,176,743	+0.18(+6.65%)
Sep 22, 2005	2.685	2.709	2.624	2.644	11,649,992	-0.05(-1.96%)
Sep 21, 2005	2.822	2.822	2.677	2.697	30,269,628	-0.12(-4.27%)
Sep 20, 2005	3.082	3.082	2.793	2.817	109,877,912	-1.13(-28.57%)
Sep 19, 2005	4.059	4.081	3.937	3.944	9,074,534	-0.15(-3.70%)
Sep 16, 2005	4.055	4.120	4.035	4.096	5,513,083	+0.04(+0.95%)
Sep 15, 2005	4.185	4.185	3.913	4.057	8,695,338	-0.13(-3.05%)
Sep 14, 2005	4.033	4.209	4.021	4.185	13,072,080	+0.21(+5.27%)
Sep 13, 2005	4.045	4.047	3.939	3.975	8,473,968	+0.03(+0.67%)
Sep 12, 2005	3.903	3.973	3.867	3.949	6,853,767	+0.05(+1.17%)
Sep 09, 2005	3.920	3.925	3.857	3.903	6,640,288	-0.01(-0.25%)
Sep 08, 2005	3.915	3.925	3.874	3.913	4,033,264	-0.01(-0.18%)
Sep 07, 2005	3.913	3.968	3.864	3.920	5,664,679	+0.04(+1.12%)
Sep 06, 2005	3.949	3.949	3.843	3.876	5,386,823	-0.06(-1.41%)
Sep 02, 2005	3.884	3.941	3.867	3.932	6,451,313	+0.05(+1.24%)
Sep 01, 2005	3.884	3.941	3.819	3.884	6,142,308	+0.01(+0.37%)
Aug 31, 2005	3.674	3.876	3.660	3.869	8,807,477	+0.19(+5.24%)
Aug 30, 2005	3.643	3.681	3.643	3.677	7,600,529	+0.03(+0.93%)
Aug 29, 2005	3.612	3.681	3.585	3.643	5,834,964	-0.02(-0.59%)
Aug 26, 2005	3.708	3.744	3.645	3.665	6,446,744	-0.04(-1.10%)
Aug 25, 2005	3.795	3.838	3.665	3.705	7,955,221	-0.09(-2.29%)
Aug 24, 2005	3.876	3.920	3.756	3.792	12,834,097	-0.00(-0.06%)
Aug 23, 2005	3.956	3.985	3.703	3.795	14,122,449	-0.16(-4.08%)
Aug 22, 2005	4.021	4.021	3.913	3.956	7,234,209	-0.05(-1.32%)
Aug 19, 2005	4.016	4.069	3.978	4.009	6,299,717	+0.03(+0.85%)
Aug 18, 2005	3.978	4.016	3.951	3.975	3,640,778	-0.00(-0.06%)
Aug 17, 2005	4.002	4.052	3.949	3.978	4,892,996	-0.03(-0.66%)
Aug 16, 2005	4.086	4.115	3.999	4.004	6,027,677	-0.07(-1.83%)
Aug 15, 2005	4.093	4.161	4.021	4.079	6,883,671	+0.02(+0.41%)
Aug 12, 2005	4.115	4.117	3.990	4.062	7,540,307	-0.06(-1.34%)
Aug 11, 2005	4.059	4.117	4.047	4.117	3,757,070	+0.07(+1.79%)
Aug 10, 2005	4.122	4.122	4.026	4.045	9,921,806	-0.10(-2.44%)
Aug 09, 2005	4.254	4.274	4.081	4.146	7,001,624	-0.11(-2.49%)
Aug 08, 2005	4.286	4.334	4.199	4.252	5,884,388	-0.01(-0.23%)
Aug 05, 2005	4.192	4.266	4.153	4.262	7,861,772	+0.06(+1.37%)
Aug 04, 2005	4.351	4.351	4.158	4.204	5,988,220	-0.15(-3.38%)
Aug 03, 2005	4.370	4.382	4.293	4.351	4,090,164	-0.02(-0.44%)
Aug 02, 2005	4.449	4.488	4.339	4.370	13,679,292	+0.02(+0.55%)
Aug 01, 2005	3.915	4.351	3.915	4.346	15,611,820	+0.20(+4.88%)
Jul 29, 2005	3.922	4.214	3.901	4.144	11,959,413	+0.13(+3.36%)
Jul 28, 2005	4.108	4.120	4.004	4.009	15,309,876	-0.09(-2.29%)
Jul 27, 2005	4.093	4.141	4.093	4.103	14,533,209	+0.01(+0.24%)
Jul 26, 2005	4.093	4.129	4.045	4.093	17,585,466	-0.10(-2.47%)
Jul 25, 2005	4.363	4.382	4.149	4.197	27,778,898	-0.13(-2.95%)
Jul 22, 2005	4.671	4.710	4.288	4.324	81,447,776	-1.39(-24.38%)
Jul 21, 2005	5.677	5.747	5.661	5.718	9,298,397	-0.02(-0.29%)
Jul 20, 2005	5.624	5.742	5.598	5.735	7,382,066	+0.11(+2.01%)
Jul 19, 2005	5.401	5.629	5.336	5.622	6,041,798	+0.28(+5.27%)
Jul 18, 2005	5.239	5.340	5.153	5.340	6,273,136	+0.10(+1.98%)
Jul 15, 2005	5.165	5.273	5.162	5.237	2,861,620	+0.07(+1.35%)
Jul 14, 2005	5.345	5.345	5.153	5.167	3,656,976	-0.18(-3.33%)
Jul 13, 2005	5.379	5.454	5.326	5.345	4,032,434	-0.01(-0.18%)
Jul 12, 2005	5.307	5.360	5.206	5.355	3,043,119	+0.02(+0.45%)
Jul 11, 2005	5.179	5.362	5.177	5.331	4,665,811	+0.15(+2.93%)
Jul 08, 2005	5.369	5.379	4.948	5.179	9,404,721	-0.17(-3.20%)
Jul 07, 2005	5.446	5.478	5.316	5.350	3,517,425	-0.09(-1.72%)
Jul 06, 2005	5.393	5.499	5.340	5.444	4,059,430	+0.04(+0.76%)
Jul 05, 2005	5.461	5.461	5.374	5.403	2,501,114	-0.04(-0.80%)
Jul 01, 2005	5.393	5.514	5.378	5.446	3,259,090	+0.11(+1.98%)
Jun 30, 2005	5.571	5.574	5.266	5.340	9,974,553	-0.23(-4.19%)
Jun 29, 2005	5.629	5.656	5.519	5.574	2,422,617	-0.02(-0.43%)
Jun 28, 2005	5.608	5.675	5.538	5.598	3,398,641	+0.01(+0.13%)
Jun 27, 2005	5.562	5.608	5.417	5.591	3,307,684	+0.03(+0.61%)
Jun 24, 2005	5.680	5.711	5.227	5.557	14,013,632	-0.12(-2.12%)
Jun 23, 2005	5.815	5.870	5.670	5.677	2,536,417	-0.12(-1.99%)
Jun 22, 2005	5.851	5.872	5.751	5.793	2,759,033	-0.05(-0.82%)
Jun 21, 2005	5.909	5.949	5.829	5.841	2,614,499	-0.03(-0.57%)
Jun 20, 2005	5.817	5.978	5.817	5.875	2,712,517	+0.08(+1.37%)
Jun 17, 2005	5.947	6.005	5.779	5.795	4,421,182	-0.13(-2.27%)
Jun 16, 2005	5.839	5.935	5.819	5.930	3,113,725	+0.13(+2.20%)
Jun 15, 2005	5.853	5.940	5.779	5.803	6,857,920	-0.07(-1.19%)
Jun 14, 2005	5.836	5.945	5.781	5.872	4,663,319	+0.05(+0.91%)
Jun 13, 2005	5.730	6.019	5.641	5.819	11,234,247	+0.18(+3.25%)
Jun 10, 2005	5.612	5.677	5.571	5.636	2,499,452	+0.01(+0.21%)
Jun 09, 2005	5.634	5.658	5.535	5.624	2,693,411	-0.02(-0.34%)
Jun 08, 2005	5.658	5.704	5.562	5.644	4,612,234	-0.00(-0.09%)
Jun 07, 2005	5.706	5.726	5.624	5.649	4,687,824	-0.04(-0.72%)
Jun 06, 2005	5.632	5.711	5.514	5.689	5,908,477	+0.10(+1.77%)
Jun 03, 2005	5.694	5.718	5.588	5.591	2,603,285	-0.07(-1.15%)
Jun 02, 2005	5.641	5.714	5.639	5.656	4,360,544	+0.02(+0.30%)
Jun 01, 2005	5.622	5.733	5.581	5.639	6,229,942	+0.02(+0.39%)
May 31, 2005	5.661	5.767	5.574	5.617	6,604,985	-0.02(-0.30%)
May 27, 2005	5.581	5.634	5.550	5.634	2,245,686	+0.05(+0.95%)
May 26, 2005	5.499	5.593	5.485	5.581	8,314,481	+0.12(+2.11%)
May 25, 2005	5.437	5.538	5.352	5.466	8,794,602	+0.14(+2.58%)
May 24, 2005	5.225	5.348	5.148	5.328	4,365,113	+0.10(+1.84%)
May 23, 2005	5.148	5.297	5.148	5.232	4,031,603	+0.09(+1.73%)
May 20, 2005	5.177	5.189	5.056	5.143	2,168,435	-0.06(-1.11%)
May 19, 2005	5.177	5.249	5.116	5.201	4,534,152	+0.02(+0.47%)
May 18, 2005	5.056	5.189	5.056	5.177	5,866,944	+0.15(+3.02%)
May 17, 2005	4.936	5.044	4.936	5.025	6,706,740	+0.09(+1.80%)
May 16, 2005	4.868	4.936	4.864	4.936	3,373,721	+0.07(+1.38%)
May 13, 2005	4.854	4.890	4.844	4.868	2,284,727	+0.02(+0.35%)
May 12, 2005	4.868	4.888	4.852	4.852	4,187,767	-0.01(-0.30%)
May 11, 2005	4.830	4.880	4.830	4.866	2,216,198	+0.04(+0.75%)
May 10, 2005	4.731	4.895	4.731	4.830	5,216,123	-0.01(-0.25%)
May 09, 2005	4.856	4.873	4.815	4.842	1,654,672	+0.01(+0.20%)
May 06, 2005	4.844	4.873	4.830	4.832	2,976,251	-0.04(-0.74%)
May 05, 2005	4.815	4.873	4.803	4.868	5,362,734	+0.05(+1.00%)
May 04, 2005	4.671	4.825	4.635	4.820	7,994,262	+0.14(+2.98%)
May 03, 2005	4.620	4.695	4.605	4.681	3,679,819	+0.05(+1.14%)
May 02, 2005	4.599	4.659	4.594	4.628	3,224,202	+0.03(+0.68%)
Apr 29, 2005	4.584	4.620	4.563	4.596	6,858,336	+0.02(+0.37%)
Apr 28, 2005	4.601	4.606	4.517	4.580	6,561,375	-0.02(-0.47%)
Apr 27, 2005	4.572	4.606	4.447	4.601	12,670,041	+0.03(+0.63%)
Apr 26, 2005	4.093	4.647	4.093	4.572	18,370,438	-0.25(-5.19%)
Apr 25, 2005	4.827	4.888	4.791	4.823	9,282,614	+0.03(+0.65%)
Apr 22, 2005	4.791	4.953	4.760	4.791	17,191,734	+0.10(+2.16%)
Apr 21, 2005	4.635	4.722	4.623	4.690	8,504,702	+0.09(+1.99%)
Apr 20, 2005	4.575	4.671	4.531	4.599	5,767,680	+0.02(+0.53%)
Apr 19, 2005	4.524	4.587	4.514	4.575	2,598,301	+0.10(+2.32%)
Apr 18, 2005	4.531	4.558	4.466	4.471	3,024,014	-0.06(-1.33%)
Apr 15, 2005	4.488	4.551	4.478	4.531	2,861,620	+0.05(+1.02%)
Apr 14, 2005	4.478	4.575	4.430	4.486	4,141,665	-0.01(-0.16%)
Apr 13, 2005	4.596	4.599	4.483	4.493	3,207,174	-0.10(-2.25%)
Apr 12, 2005	4.519	4.635	4.514	4.596	1,844,062	+0.08(+1.76%)
Apr 11, 2005	4.599	4.599	4.512	4.517	1,916,745	-0.08(-1.83%)
Apr 08, 2005	4.611	4.623	4.594	4.601	1,862,752	-0.01(-0.21%)
Apr 07, 2005	4.606	4.620	4.567	4.611	3,114,140	+0.01(+0.16%)
Apr 06, 2005	4.599	4.635	4.575	4.604	1,982,783	+0.00(+0.10%)
Apr 05, 2005	4.577	4.632	4.565	4.599	3,866,302	+0.03(+0.74%)
Apr 04, 2005	4.539	4.604	4.514	4.565	2,945,101	+0.03(+0.58%)
Apr 01, 2005	4.493	4.553	4.486	4.539	6,039,721	+0.05(+1.02%)
Mar 31, 2005	4.502	4.524	4.430	4.493	3,445,573	+0.03(+0.59%)
Mar 30, 2005	4.334	4.471	4.315	4.466	6,223,712	+0.09(+2.04%)
Mar 29, 2005	4.401	4.430	4.334	4.377	6,156,429	-0.02(-0.44%)
Mar 28, 2005	4.406	4.416	4.358	4.397	2,656,447	-0.00(-0.11%)
Mar 24, 2005	4.291	4.418	4.291	4.401	6,341,666	+0.13(+3.10%)
Mar 23, 2005	4.406	4.406	4.199	4.269	5,903,078	-0.14(-3.11%)
Mar 22, 2005	4.502	4.512	4.401	4.406	3,912,819	-0.12(-2.66%)
Mar 21, 2005	4.563	4.565	4.490	4.527	4,278,724	-0.05(-1.05%)
Mar 18, 2005	4.635	4.642	4.498	4.575	4,503,417	-0.06(-1.35%)
Mar 17, 2005	4.548	4.637	4.514	4.637	5,713,688	+0.13(+2.83%)
Mar 16, 2005	4.514	4.524	4.471	4.510	9,915,992	-0.01(-0.32%)
Mar 15, 2005	4.558	4.623	4.442	4.524	14,824,355	-0.17(-3.59%)
Mar 14, 2005	4.741	4.789	4.623	4.693	4,969,417	-0.00(-0.10%)
Mar 11, 2005	4.815	4.837	4.695	4.697	4,302,813	-0.11(-2.25%)
Mar 10, 2005	4.815	4.815	4.760	4.806	7,817,331	+0.03(+0.60%)
Mar 09, 2005	4.936	4.996	4.722	4.777	13,154,731	+0.08(+1.69%)
Mar 08, 2005	4.827	4.840	4.678	4.697	6,403,134	-0.14(-2.84%)
Mar 07, 2005	4.779	4.900	4.767	4.835	4,397,508	+0.18(+3.77%)
Mar 04, 2005	4.577	4.678	4.563	4.659	7,138,268	+0.08(+1.79%)
Mar 03, 2005	4.478	4.647	4.478	4.577	3,246,630	+0.11(+2.37%)
Mar 02, 2005	4.514	4.514	4.433	4.471	2,761,110	-0.04(-0.91%)
Mar 01, 2005	4.608	4.611	4.334	4.512	5,706,212	-0.10(-2.14%)
Feb 28, 2005	4.714	4.724	4.608	4.611	2,371,116	-0.10(-2.20%)
Feb 25, 2005	4.659	4.755	4.563	4.714	2,386,483	+0.02(+0.41%)
Feb 24, 2005	4.632	4.731	4.601	4.695	2,075,401	+0.07(+1.51%)
Feb 23, 2005	4.623	4.661	4.599	4.625	2,320,861	+0.02(+0.52%)
Feb 22, 2005	4.719	4.743	4.599	4.601	2,380,668	-0.12(-2.55%)
Feb 18, 2005	4.743	4.787	4.693	4.722	1,225,637	-0.01(-0.20%)
Feb 17, 2005	4.868	4.873	4.671	4.731	2,603,285	-0.13(-2.63%)
Feb 16, 2005	4.724	4.900	4.719	4.859	5,178,743	+0.14(+3.01%)
Feb 15, 2005	4.580	4.755	4.577	4.717	3,285,671	+0.14(+3.05%)
Feb 14, 2005	4.647	4.755	4.454	4.577	4,737,248	-0.08(-1.76%)
Feb 11, 2005	4.683	4.695	4.618	4.659	1,977,383	-0.04(-0.77%)
Feb 10, 2005	4.758	4.808	4.678	4.695	994,714	-0.04(-0.81%)
Feb 09, 2005	4.815	4.815	4.731	4.734	1,530,073	-0.08(-1.70%)
Feb 08, 2005	4.743	4.820	4.719	4.815	3,588,031	+0.06(+1.16%)
Feb 07, 2005	4.775	4.779	4.596	4.760	5,723,655	-0.03(-0.60%)
Feb 04, 2005	4.876	4.876	4.748	4.789	4,302,398	-0.13(-2.69%)
Feb 03, 2005	5.116	5.116	4.876	4.921	2,639,419	-0.20(-3.95%)
Feb 02, 2005	5.119	5.165	5.049	5.124	2,744,912	+0.00(+0.09%)
Feb 01, 2005	5.128	5.167	5.092	5.119	3,432,698	-0.03(-0.61%)
Jan 31, 2005	5.051	5.196	5.051	5.150	4,457,731	+0.17(+3.33%)
Jan 28, 2005	5.080	5.174	4.794	4.984	12,415,444	+0.02(+0.39%)
Jan 27, 2005	4.876	4.996	4.856	4.965	2,665,584	+0.09(+1.93%)
Jan 26, 2005	4.731	4.888	4.731	4.871	1,749,783	+0.14(+3.00%)
Jan 25, 2005	4.611	4.803	4.611	4.729	2,532,264	+0.12(+2.56%)
Jan 24, 2005	4.729	4.734	4.582	4.611	2,101,152	-0.12(-2.49%)
Jan 21, 2005	4.789	4.789	4.705	4.729	2,275,175	-0.06(-1.26%)
Jan 20, 2005	4.852	4.852	4.575	4.789	3,211,327	-0.07(-1.44%)
Jan 19, 2005	4.974	5.008	4.825	4.859	1,664,225	-0.13(-2.70%)
Jan 18, 2005	5.015	5.044	4.900	4.994	1,654,672	-0.02(-0.43%)
Jan 14, 2005	5.124	5.138	4.974	5.015	892,958	-0.05(-0.95%)
Jan 13, 2005	5.104	5.104	4.791	5.063	2,096,998	+0.00(+0.05%)
Jan 12, 2005	5.191	5.271	5.056	5.061	4,159,940	-0.08(-1.59%)
Jan 11, 2005	5.177	5.198	5.104	5.143	1,727,770	-0.02(-0.47%)
Jan 10, 2005	5.008	5.191	4.996	5.167	2,258,561	+0.13(+2.68%)
Jan 07, 2005	5.104	5.104	4.974	5.032	1,814,159	-0.06(-1.23%)
Jan 06, 2005	5.056	5.107	5.051	5.095	1,324,485	+0.04(+0.86%)
Jan 05, 2005	5.131	5.189	4.953	5.051	3,492,090	-0.09(-1.73%)
Jan 04, 2005	5.155	5.189	5.114	5.141	2,390,636	-0.01(-0.28%)

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.