Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.818	9.914	9.672	9.839	1,164,310	+0.18(+1.86%)
Oct 28, 2005	9.610	9.710	9.576	9.660	1,149,438	+0.08(+0.83%)
Oct 27, 2005	9.839	9.839	9.547	9.580	619,094	-0.22(-2.25%)
Oct 26, 2005	9.943	10.03	9.780	9.801	700,889	-0.12(-1.18%)
Oct 25, 2005	9.714	9.951	9.639	9.918	876,471	+0.16(+1.67%)
Oct 24, 2005	9.597	9.797	9.468	9.755	758,936	+0.15(+1.61%)
Oct 21, 2005	9.593	9.705	9.559	9.601	553,611	+0.01(+0.13%)
Oct 20, 2005	9.714	9.918	9.559	9.589	673,064	-0.15(-1.54%)
Oct 19, 2005	9.743	9.885	9.593	9.739	1,190,695	-0.05(-0.47%)
Oct 18, 2005	9.901	9.993	9.747	9.785	1,218,760	-0.15(-1.55%)
Oct 17, 2005	9.589	9.968	9.572	9.939	1,798,277	+0.15(+1.58%)
Oct 14, 2005	9.751	9.997	9.710	9.785	716,720	+0.03(+0.34%)
Oct 13, 2005	9.839	9.860	9.422	9.751	2,087,315	-0.20(-2.01%)
Oct 12, 2005	10.17	10.31	9.901	9.951	2,073,163	-0.48(-4.56%)
Oct 11, 2005	10.53	10.68	10.36	10.43	1,583,117	-0.01(-0.08%)
Oct 10, 2005	10.84	10.84	10.42	10.44	1,628,931	-0.50(-4.61%)
Oct 07, 2005	10.94	11.12	10.76	10.94	1,180,141	+0.12(+1.16%)
Oct 06, 2005	10.92	11.21	10.64	10.81	1,139,604	-0.31(-2.77%)
Oct 05, 2005	11.64	11.78	11.12	11.12	624,611	-0.61(-5.19%)
Oct 04, 2005	11.74	11.91	11.70	11.73	881,508	+0.00(+0.00%)
Oct 03, 2005	11.78	11.94	11.72	11.73	1,040,779	-0.00(-0.04%)
Sep 30, 2005	11.60	11.74	11.59	11.74	854,163	+0.15(+1.26%)
Sep 29, 2005	11.36	11.67	11.26	11.59	1,051,093	+0.26(+2.28%)
Sep 28, 2005	11.28	11.42	11.21	11.33	840,011	+0.04(+0.37%)
Sep 27, 2005	11.24	11.40	11.24	11.29	740,946	+0.03(+0.22%)
Sep 26, 2005	11.36	11.41	11.21	11.26	940,515	+0.01(+0.07%)
Sep 23, 2005	11.26	11.41	11.24	11.26	835,454	-0.02(-0.18%)
Sep 22, 2005	11.59	11.61	11.25	11.28	861,359	-0.27(-2.35%)
Sep 21, 2005	11.69	11.73	11.47	11.55	782,203	-0.10(-0.82%)
Sep 20, 2005	11.84	11.86	11.60	11.64	785,322	-0.15(-1.27%)
Sep 19, 2005	11.92	12.00	11.79	11.79	587,672	-0.17(-1.39%)
Sep 16, 2005	11.85	11.97	11.83	11.96	579,756	+0.11(+0.91%)
Sep 15, 2005	11.88	11.98	11.82	11.85	376,829	-0.03(-0.25%)
Sep 14, 2005	11.94	11.99	11.86	11.88	656,034	+0.00(+0.03%)
Sep 13, 2005	11.92	12.05	11.83	11.88	856,562	-0.19(-1.59%)
Sep 12, 2005	12.19	12.19	11.94	12.07	806,909	+0.08(+0.70%)
Sep 09, 2005	11.83	12.04	11.79	11.99	957,545	+0.12(+0.98%)
Sep 08, 2005	11.86	12.01	11.72	11.87	1,243,706	+0.01(+0.07%)
Sep 07, 2005	11.80	11.94	11.69	11.86	669,226	+0.04(+0.35%)
Sep 06, 2005	11.76	11.87	11.75	11.82	702,328	+0.09(+0.75%)
Sep 02, 2005	11.90	11.91	11.68	11.73	478,772	-0.11(-0.92%)
Sep 01, 2005	11.63	11.88	11.59	11.84	1,497,724	+0.31(+2.71%)
Aug 31, 2005	11.42	11.57	11.42	11.53	1,386,186	+0.14(+1.21%)
Aug 30, 2005	11.31	11.44	11.28	11.39	1,486,930	+0.09(+0.81%)
Aug 29, 2005	11.07	11.33	10.99	11.30	1,323,821	+0.20(+1.84%)
Aug 26, 2005	11.08	11.15	11.06	11.09	917,968	+0.00(+0.00%)
Aug 25, 2005	11.26	11.31	11.09	11.09	887,025	-0.13(-1.15%)
Aug 24, 2005	11.01	11.36	11.01	11.22	1,460,305	+0.20(+1.78%)
Aug 23, 2005	11.03	11.08	10.95	11.03	1,201,250	-0.15(-1.38%)
Aug 22, 2005	11.09	11.20	11.06	11.18	526,506	+0.10(+0.87%)
Aug 19, 2005	11.13	11.19	11.08	11.09	593,668	-0.00(-0.04%)
Aug 18, 2005	11.19	11.19	10.11	11.09	1,644,282	-0.18(-1.55%)
Aug 17, 2005	11.30	11.32	11.09	11.26	1,263,135	+0.02(+0.15%)
Aug 16, 2005	11.61	11.66	11.18	11.25	1,057,330	-0.36(-3.12%)
Aug 15, 2005	11.55	11.69	11.30	11.61	914,370	+0.05(+0.40%)
Aug 12, 2005	11.64	11.67	11.51	11.56	1,029,026	-0.14(-1.21%)
Aug 11, 2005	11.74	11.88	11.64	11.71	1,193,574	-0.06(-0.50%)
Aug 10, 2005	12.05	12.05	11.65	11.76	1,187,817	+0.00(+0.00%)
Aug 09, 2005	11.59	11.82	11.57	11.76	658,912	+0.17(+1.44%)
Aug 08, 2005	11.78	11.85	11.58	11.60	1,057,090	-0.24(-2.01%)
Aug 05, 2005	12.03	12.07	11.78	11.84	687,456	-0.26(-2.17%)
Aug 04, 2005	12.40	12.40	12.08	12.10	795,156	-0.30(-2.42%)
Aug 03, 2005	12.27	12.50	12.27	12.40	825,139	+0.10(+0.81%)
Aug 02, 2005	12.22	12.43	12.22	12.30	1,278,726	+0.09(+0.75%)
Aug 01, 2005	12.29	12.40	12.11	12.21	1,703,290	-0.03(-0.20%)
Jul 29, 2005	12.01	12.37	12.01	12.23	2,435,841	+0.25(+2.09%)
Jul 28, 2005	11.93	12.22	11.84	11.98	1,681,941	+0.12(+1.02%)
Jul 27, 2005	11.67	12.01	11.61	11.86	1,381,629	+0.25(+2.12%)
Jul 26, 2005	11.49	11.78	11.49	11.61	1,453,109	-0.28(-2.35%)
Jul 25, 2005	11.67	11.91	11.65	11.89	925,403	+0.28(+2.44%)
Jul 22, 2005	11.51	11.64	11.50	11.61	531,303	+0.08(+0.72%)
Jul 21, 2005	11.67	11.67	11.36	11.53	1,053,492	-0.15(-1.25%)
Jul 20, 2005	11.80	11.86	11.63	11.67	931,160	-0.12(-1.03%)
Jul 19, 2005	11.84	11.86	11.70	11.79	838,332	+0.01(+0.07%)
Jul 18, 2005	11.73	11.82	11.68	11.79	1,054,931	+0.05(+0.39%)
Jul 15, 2005	11.69	11.90	11.66	11.74	895,180	+0.05(+0.43%)
Jul 14, 2005	11.67	11.90	11.61	11.69	1,131,449	-0.20(-1.65%)
Jul 13, 2005	12.03	12.03	11.88	11.89	1,465,342	-0.08(-0.70%)
Jul 12, 2005	12.09	12.18	11.96	11.97	1,537,782	+0.18(+1.52%)
Jul 11, 2005	11.71	11.99	11.71	11.79	1,423,845	-0.20(-1.63%)
Jul 08, 2005	11.89	12.01	11.81	11.99	1,014,154	+0.10(+0.81%)
Jul 07, 2005	11.62	11.92	11.38	11.89	1,426,004	+0.23(+1.93%)
Jul 06, 2005	11.86	11.88	11.64	11.66	1,147,999	-0.28(-2.30%)
Jul 05, 2005	11.76	11.99	11.74	11.94	1,357,402	+0.23(+1.92%)
Jul 01, 2005	11.84	11.92	11.63	11.71	1,085,154	+0.08(+0.72%)
Jun 30, 2005	11.42	11.65	11.39	11.63	2,241,070	+0.25(+2.16%)
Jun 29, 2005	11.32	11.45	11.26	11.39	1,384,747	+0.12(+1.04%)
Jun 28, 2005	11.24	11.42	11.18	11.27	1,819,385	+0.14(+1.24%)
Jun 27, 2005	10.95	11.15	10.92	11.13	1,461,025	+0.23(+2.14%)
Jun 24, 2005	10.97	10.99	10.80	10.90	2,334,138	-0.07(-0.65%)
Jun 23, 2005	10.90	11.07	10.90	10.97	819,622	-0.01(-0.08%)
Jun 22, 2005	10.86	10.99	10.83	10.98	935,958	+0.16(+1.47%)
Jun 21, 2005	10.90	10.92	10.78	10.82	1,955,869	-0.08(-0.69%)
Jun 20, 2005	10.88	10.94	10.71	10.89	1,218,520	+0.03(+0.31%)
Jun 17, 2005	10.90	10.97	10.80	10.86	2,572,565	+0.06(+0.54%)
Jun 16, 2005	10.74	10.88	10.71	10.80	1,341,331	+0.05(+0.43%)
Jun 15, 2005	10.80	10.90	10.70	10.76	1,867,118	-0.00(-0.04%)
Jun 14, 2005	10.67	10.79	10.60	10.76	1,421,207	+0.02(+0.23%)
Jun 13, 2005	10.51	10.76	10.44	10.74	2,813,870	+0.25(+2.35%)
Jun 10, 2005	10.76	10.79	10.22	10.49	2,759,660	-0.32(-2.97%)
Jun 09, 2005	10.75	10.87	10.73	10.81	1,491,728	+0.10(+0.97%)
Jun 08, 2005	10.92	10.99	10.64	10.71	1,490,768	-0.25(-2.25%)
Jun 07, 2005	11.06	11.17	10.91	10.95	1,294,318	-0.14(-1.24%)
Jun 06, 2005	11.18	11.33	10.94	11.09	2,140,806	-0.08(-0.67%)
Jun 03, 2005	11.20	11.40	11.09	11.16	870,954	-0.04(-0.33%)
Jun 02, 2005	11.23	11.29	11.11	11.20	1,870,236	-0.00(-0.04%)
Jun 01, 2005	11.07	11.23	11.06	11.21	1,621,735	+0.15(+1.40%)
May 31, 2005	11.21	11.37	10.99	11.05	2,594,872	-0.10(-0.86%)
May 27, 2005	11.18	11.22	11.02	11.15	1,097,867	-0.02(-0.15%)
May 26, 2005	11.10	11.23	11.08	11.16	1,208,206	+0.10(+0.94%)
May 25, 2005	11.04	11.11	10.84	11.06	1,060,448	+0.00(+0.04%)
May 24, 2005	11.05	11.09	10.94	11.06	3,546,182	+0.00(+0.04%)
May 23, 2005	11.09	11.10	11.02	11.05	1,564,887	-0.01(-0.13%)
May 20, 2005	11.15	11.15	11.01	11.07	850,565	-0.06(-0.56%)
May 19, 2005	11.14	11.23	11.10	11.13	1,029,026	+0.00(+0.04%)
May 18, 2005	11.14	11.17	11.04	11.12	2,671,150	+0.00(+0.00%)
May 17, 2005	11.06	11.16	11.05	11.12	1,402,257	+0.08(+0.68%)
May 16, 2005	10.91	11.13	10.91	11.05	1,222,838	+0.15(+1.40%)
May 13, 2005	11.10	11.10	10.81	10.90	1,362,919	-0.18(-1.66%)
May 12, 2005	11.15	11.21	11.01	11.08	1,405,616	-0.05(-0.41%)
May 11, 2005	11.11	11.18	11.09	11.13	1,353,805	+0.07(+0.62%)
May 10, 2005	11.17	11.21	11.03	11.06	1,939,078	-0.04(-0.34%)
May 09, 2005	11.15	11.16	11.00	11.10	1,959,707	+0.24(+2.25%)
May 06, 2005	10.92	10.96	10.81	10.85	1,123,053	-0.03(-0.25%)
May 05, 2005	10.96	11.02	10.88	10.88	1,562,488	-0.04(-0.32%)
May 04, 2005	10.80	11.01	10.72	10.91	2,605,906	+0.16(+1.49%)
May 03, 2005	10.74	10.82	10.67	10.75	1,971,220	+0.05(+0.49%)
May 02, 2005	10.51	10.86	10.51	10.70	3,846,494	+0.23(+2.21%)
Apr 29, 2005	10.42	10.50	10.39	10.47	2,684,582	+0.05(+0.48%)
Apr 28, 2005	10.52	10.52	10.40	10.42	1,921,808	-0.00(-0.02%)
Apr 27, 2005	10.51	10.55	10.34	10.42	2,733,995	+0.10(+0.95%)
Apr 26, 2005	10.47	10.53	10.27	10.32	1,757,739	-0.14(-1.30%)
Apr 25, 2005	10.30	10.47	10.30	10.46	2,746,468	+0.16(+1.60%)
Apr 22, 2005	10.15	10.32	10.15	10.30	1,602,786	+0.15(+1.44%)
Apr 21, 2005	10.06	10.18	10.05	10.15	1,718,401	+0.09(+0.89%)
Apr 20, 2005	10.06	10.22	9.993	10.06	3,263,140	+0.05(+0.54%)
Apr 19, 2005	9.693	10.01	9.657	10.01	1,734,232	+0.40(+4.17%)
Apr 18, 2005	9.484	9.682	9.141	9.605	2,099,309	-0.03(-0.32%)
Apr 15, 2005	9.724	9.868	9.566	9.637	2,186,140	-0.05(-0.47%)
Apr 14, 2005	9.933	10.05	9.655	9.682	1,791,320	-0.23(-2.29%)
Apr 13, 2005	9.972	10.10	9.883	9.910	2,372,756	-0.06(-0.65%)
Apr 12, 2005	9.647	10.00	9.620	9.974	5,284,253	+0.55(+5.86%)
Apr 11, 2005	9.620	9.620	9.412	9.422	842,410	-0.16(-1.68%)
Apr 08, 2005	9.568	9.651	9.547	9.582	830,896	+0.00(+0.02%)
Apr 07, 2005	9.553	9.672	9.537	9.580	620,294	+0.03(+0.31%)
Apr 06, 2005	9.635	9.660	9.551	9.551	611,179	-0.08(-0.84%)
Apr 05, 2005	9.572	9.735	9.549	9.632	1,126,411	+0.07(+0.72%)
Apr 04, 2005	9.620	9.630	9.466	9.564	777,166	-0.01(-0.07%)
Apr 01, 2005	9.474	9.630	9.474	9.570	1,109,621	+0.10(+1.08%)
Mar 31, 2005	9.376	9.468	9.320	9.468	1,127,851	+0.10(+1.02%)
Mar 30, 2005	9.255	9.380	9.255	9.372	623,652	+0.15(+1.63%)
Mar 29, 2005	9.386	9.430	9.209	9.222	841,930	-0.13(-1.43%)
Mar 28, 2005	9.412	9.468	9.343	9.355	1,457,427	-0.02(-0.18%)
Mar 24, 2005	9.412	9.443	9.343	9.372	1,014,154	+0.00(+0.02%)
Mar 23, 2005	9.551	9.551	9.351	9.370	1,003,600	-0.18(-1.92%)
Mar 22, 2005	9.751	9.791	9.551	9.553	1,375,392	-0.07(-0.71%)
Mar 21, 2005	9.605	9.701	9.509	9.622	795,396	+0.02(+0.17%)
Mar 18, 2005	9.553	9.605	9.484	9.605	768,531	+0.05(+0.55%)
Mar 17, 2005	9.522	9.580	9.457	9.553	725,355	+0.03(+0.28%)
Mar 16, 2005	9.672	9.693	9.512	9.526	587,192	-0.13(-1.30%)
Mar 15, 2005	9.793	9.835	9.632	9.651	549,293	-0.14(-1.45%)
Mar 14, 2005	9.547	9.841	9.547	9.793	1,271,770	+0.28(+2.89%)
Mar 11, 2005	9.630	9.630	9.509	9.518	749,342	-0.07(-0.70%)
Mar 10, 2005	9.668	9.672	9.495	9.585	1,560,569	-0.08(-0.86%)
Mar 09, 2005	9.589	9.735	9.537	9.668	1,255,459	+0.09(+0.91%)
Mar 08, 2005	9.480	9.612	9.422	9.580	1,810,030	+0.11(+1.14%)
Mar 07, 2005	9.407	9.484	9.389	9.472	1,039,100	+0.07(+0.71%)
Mar 04, 2005	9.255	9.418	9.249	9.405	1,836,895	+0.14(+1.51%)
Mar 03, 2005	9.276	9.311	9.253	9.266	724,396	-0.01(-0.16%)
Mar 02, 2005	9.299	9.318	9.245	9.280	754,619	+0.00(+0.02%)
Mar 01, 2005	9.276	9.349	9.230	9.278	1,904,058	-0.05(-0.54%)
Feb 28, 2005	9.247	9.347	9.245	9.328	1,403,217	+0.08(+0.88%)
Feb 25, 2005	9.099	9.289	9.099	9.247	642,841	+0.15(+1.70%)
Feb 24, 2005	9.130	9.149	9.049	9.093	797,795	-0.09(-0.98%)
Feb 23, 2005	9.161	9.236	9.113	9.182	861,599	+0.07(+0.75%)
Feb 22, 2005	9.305	9.326	9.105	9.113	715,760	-0.20(-2.13%)
Feb 18, 2005	9.326	9.339	9.293	9.311	863,038	-0.01(-0.09%)
Feb 17, 2005	9.401	9.412	9.307	9.320	692,733	-0.09(-0.93%)
Feb 16, 2005	9.351	9.428	9.328	9.407	945,072	+0.06(+0.62%)
Feb 15, 2005	9.343	9.449	9.280	9.349	749,342	+0.07(+0.79%)
Feb 14, 2005	9.376	9.376	9.234	9.276	713,362	-0.05(-0.51%)
Feb 11, 2005	9.259	9.391	9.245	9.324	485,009	+0.07(+0.77%)
Feb 10, 2005	9.224	9.268	9.203	9.253	979,133	+0.08(+0.89%)
Feb 09, 2005	9.213	9.264	9.166	9.172	620,773	-0.05(-0.52%)
Feb 08, 2005	9.161	9.264	9.130	9.220	1,108,181	+0.10(+1.05%)
Feb 07, 2005	9.147	9.151	9.070	9.124	858,241	-0.03(-0.30%)
Feb 04, 2005	9.130	9.168	9.090	9.151	1,469,420	+0.00(+0.02%)
Feb 03, 2005	9.068	9.161	9.040	9.149	1,400,818	+0.08(+0.90%)
Feb 02, 2005	8.880	9.224	8.880	9.068	2,870,719	+0.29(+3.25%)
Feb 01, 2005	8.701	8.797	8.697	8.782	1,125,932	+0.10(+1.10%)
Jan 31, 2005	8.671	8.797	8.671	8.686	1,579,279	+0.06(+0.65%)
Jan 28, 2005	8.586	8.661	8.536	8.630	855,842	+0.03(+0.39%)
Jan 27, 2005	8.619	8.671	8.561	8.596	921,566	-0.04(-0.48%)
Jan 26, 2005	8.463	8.690	8.453	8.638	1,593,671	+0.29(+3.44%)
Jan 25, 2005	8.317	8.390	8.315	8.350	922,525	+0.05(+0.55%)
Jan 24, 2005	8.271	8.328	8.265	8.305	601,104	+0.03(+0.40%)
Jan 21, 2005	8.303	8.338	8.240	8.271	766,612	-0.03(-0.33%)
Jan 20, 2005	8.244	8.346	8.171	8.298	765,653	+0.03(+0.40%)
Jan 19, 2005	8.296	8.332	8.236	8.265	1,010,316	-0.03(-0.38%)
Jan 18, 2005	8.319	8.361	8.221	8.296	1,250,662	-0.02(-0.25%)
Jan 14, 2005	8.102	8.325	8.077	8.317	857,281	+0.22(+2.70%)
Jan 13, 2005	8.075	8.150	8.036	8.098	907,174	+0.02(+0.28%)
Jan 12, 2005	8.132	8.140	8.007	8.075	651,956	-0.07(-0.84%)
Jan 11, 2005	8.088	8.182	8.025	8.144	868,315	+0.05(+0.57%)
Jan 10, 2005	8.098	8.157	8.088	8.098	841,930	+0.00(+0.00%)
Jan 07, 2005	8.177	8.202	8.082	8.098	820,342	-0.08(-0.97%)
Jan 06, 2005	8.150	8.219	8.150	8.177	461,982	+0.01(+0.18%)
Jan 05, 2005	8.192	8.213	8.098	8.163	1,020,870	-0.04(-0.48%)
Jan 04, 2005	8.334	8.334	8.161	8.202	1,283,284	-0.13(-1.58%)
Jan 03, 2005	8.528	8.546	8.282	8.334	865,917	-0.19(-2.27%)
Dec 31, 2004	8.576	8.580	8.486	8.528	307,028	-0.01(-0.07%)
Dec 30, 2004	8.505	8.590	8.505	8.534	340,610	+0.03(+0.34%)
Dec 29, 2004	8.538	8.551	8.476	8.505	378,029	+0.02(+0.22%)
Dec 28, 2004	8.380	8.536	8.367	8.486	517,631	+0.05(+0.57%)
Dec 27, 2004	8.473	8.505	8.436	8.438	372,272	-0.06(-0.66%)
Dec 23, 2004	8.571	8.571	8.463	8.494	388,583	-0.08(-0.90%)
Dec 22, 2004	8.542	8.630	8.534	8.571	547,374	+0.01(+0.07%)
Dec 21, 2004	8.492	8.565	8.440	8.565	438,475	+0.07(+0.86%)
Dec 20, 2004	8.442	8.526	8.401	8.492	766,612	+0.00(+0.02%)
Dec 17, 2004	8.407	8.492	8.407	8.490	697,051	+0.09(+1.02%)
Dec 16, 2004	8.509	8.578	8.405	8.405	1,160,952	-0.11(-1.32%)
Dec 15, 2004	8.426	8.519	8.405	8.517	286,400	+0.09(+1.09%)
Dec 14, 2004	8.413	8.440	8.348	8.426	674,983	-0.02(-0.22%)
Dec 13, 2004	8.390	8.446	8.317	8.444	465,820	+0.09(+1.12%)
Dec 10, 2004	8.359	8.376	8.255	8.350	637,084	-0.01(-0.10%)
Dec 09, 2004	8.286	8.417	8.282	8.359	669,706	+0.04(+0.50%)
Dec 08, 2004	8.369	8.369	8.205	8.317	853,923	-0.07(-0.87%)
Dec 07, 2004	8.442	8.453	8.390	8.390	985,370	-0.07(-0.84%)
Dec 06, 2004	8.330	8.490	8.290	8.461	821,301	+0.13(+1.55%)
Dec 03, 2004	8.307	8.378	8.278	8.332	1,183,979	+0.00(+0.05%)
Dec 02, 2004	8.390	8.430	8.280	8.328	1,069,323	-0.04(-0.50%)
Dec 01, 2004	8.459	8.544	8.332	8.369	1,871,436	-0.09(-1.06%)
Nov 30, 2004	8.409	8.546	8.380	8.459	1,343,250	+0.05(+0.59%)
Nov 29, 2004	8.380	8.492	8.355	8.409	1,594,150	+0.08(+0.93%)
Nov 26, 2004	8.180	8.346	8.167	8.332	888,944	+0.10(+1.16%)
Nov 24, 2004	8.202	8.328	8.182	8.236	2,903,820	+0.01(+0.08%)
Nov 23, 2004	8.234	8.265	8.188	8.230	1,825,381	+0.01(+0.18%)
Nov 22, 2004	8.146	8.255	8.146	8.215	1,239,628	+0.07(+0.87%)
Nov 19, 2004	8.161	8.182	8.132	8.144	784,842	-0.01(-0.18%)
Nov 18, 2004	8.177	8.225	8.130	8.159	980,573	+0.03(+0.31%)
Nov 17, 2004	8.150	8.307	7.998	8.134	1,100,986	+0.01(+0.18%)
Nov 16, 2004	8.119	8.255	8.094	8.119	863,038	-0.01(-0.13%)
Nov 15, 2004	8.148	8.163	8.065	8.130	2,031,187	-0.01(-0.18%)
Nov 12, 2004	8.109	8.177	8.105	8.144	1,325,500	+0.04(+0.44%)
Nov 11, 2004	8.121	8.148	8.102	8.109	946,512	-0.01(-0.18%)
Nov 10, 2004	8.092	8.161	8.090	8.123	547,374	+0.01(+0.13%)
Nov 09, 2004	8.234	8.246	8.027	8.113	1,423,366	-0.16(-1.94%)
Nov 08, 2004	8.409	8.409	8.273	8.273	520,029	-0.14(-1.61%)
Nov 05, 2004	8.515	8.515	8.382	8.409	737,348	-0.08(-0.91%)
Nov 04, 2004	8.338	8.486	8.255	8.486	807,389	+0.15(+1.80%)
Nov 03, 2004	8.098	8.336	8.098	8.336	631,807	+0.25(+3.15%)
Nov 02, 2004	8.092	8.200	8.079	8.082	781,004	-0.01(-0.13%)

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.