Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.164	4.190	4.137	4.153	2,391,497	-0.02(-0.59%)
Nov 29, 2005	4.168	4.288	4.168	4.178	2,391,905	-0.03(-0.73%)
Nov 28, 2005	4.229	4.254	4.170	4.208	3,038,014	+0.04(+0.91%)
Nov 25, 2005	4.155	4.192	4.106	4.170	1,009,544	+0.02(+0.50%)
Nov 23, 2005	4.136	4.174	4.086	4.149	2,070,075	+0.03(+0.62%)
Nov 22, 2005	4.043	4.130	3.972	4.124	2,993,145	+0.11(+2.72%)
Nov 21, 2005	3.800	4.021	3.795	4.014	2,770,026	+0.23(+6.02%)
Nov 18, 2005	3.800	3.851	3.757	3.787	2,369,063	-0.01(-0.35%)
Nov 17, 2005	3.769	3.825	3.769	3.800	2,063,141	+0.06(+1.61%)
Nov 16, 2005	3.717	3.787	3.660	3.740	2,001,140	+0.02(+0.63%)
Nov 15, 2005	3.818	3.825	3.708	3.717	2,039,891	-0.10(-2.51%)
Nov 14, 2005	3.800	3.828	3.784	3.812	2,668,051	+0.01(+0.32%)
Nov 11, 2005	3.833	3.833	3.766	3.800	2,128,404	-0.03(-0.83%)
Nov 10, 2005	3.811	3.859	3.750	3.832	2,122,286	+0.03(+0.84%)
Nov 09, 2005	3.788	3.812	3.737	3.800	2,892,395	+0.02(+0.55%)
Nov 08, 2005	3.800	3.825	3.775	3.779	2,970,303	-0.02(-0.55%)
Nov 07, 2005	4.023	3.930	3.773	3.800	4,655,324	-0.22(-5.55%)
Nov 04, 2005	3.892	4.034	3.840	4.023	3,448,358	+0.15(+3.86%)
Nov 03, 2005	3.858	3.947	3.677	3.874	10,152,139	+0.44(+12.86%)
Nov 02, 2005	3.409	3.557	3.404	3.432	5,015,904	+0.02(+0.68%)
Nov 01, 2005	3.316	3.409	3.289	3.409	2,350,708	+0.08(+2.54%)
Oct 31, 2005	3.212	3.334	3.212	3.324	1,993,798	+0.14(+4.47%)
Oct 28, 2005	3.116	3.218	3.116	3.182	1,609,967	+0.07(+2.37%)
Oct 27, 2005	3.230	3.230	3.091	3.109	2,265,050	-0.11(-3.39%)
Oct 26, 2005	3.266	3.322	3.196	3.218	1,502,283	-0.04(-1.09%)
Oct 25, 2005	3.231	3.295	3.208	3.253	2,205,497	+0.02(+0.68%)
Oct 24, 2005	3.160	3.239	3.160	3.231	2,076,193	+0.07(+2.25%)
Oct 21, 2005	3.132	3.164	3.111	3.160	1,913,443	+0.02(+0.70%)
Oct 20, 2005	3.071	3.150	3.064	3.138	2,456,761	+0.09(+2.81%)
Oct 19, 2005	3.034	3.083	2.899	3.052	1,979,522	-0.01(-0.44%)
Oct 18, 2005	3.181	3.214	3.057	3.066	1,854,705	-0.12(-3.73%)
Oct 17, 2005	3.040	3.240	3.040	3.185	3,082,066	+0.15(+4.93%)
Oct 14, 2005	3.087	3.115	3.008	3.035	1,677,678	+0.00(+0.08%)
Oct 13, 2005	2.987	3.040	2.962	3.033	1,846,548	+0.05(+1.52%)
Oct 12, 2005	3.034	3.034	2.942	2.987	2,705,986	-0.05(-1.77%)
Oct 11, 2005	3.107	3.114	3.003	3.041	2,554,656	-0.05(-1.59%)
Oct 10, 2005	3.165	3.204	3.069	3.090	2,612,577	-0.07(-2.14%)
Oct 07, 2005	3.007	3.180	3.007	3.158	4,035,321	+0.16(+5.44%)
Oct 06, 2005	2.819	3.114	2.819	2.995	7,843,444	+0.45(+17.73%)
Oct 05, 2005	2.634	2.634	2.537	2.544	843,530	-0.09(-3.44%)
Oct 04, 2005	2.697	2.740	2.633	2.634	785,608	-0.04(-1.42%)
Oct 03, 2005	2.623	2.677	2.604	2.672	1,007,912	+0.05(+1.73%)
Sep 30, 2005	2.593	2.658	2.551	2.627	1,019,333	+0.03(+1.04%)
Sep 29, 2005	2.513	2.600	2.485	2.600	1,540,217	+0.08(+3.36%)
Sep 28, 2005	2.531	2.659	2.476	2.515	1,315,874	-0.01(-0.58%)
Sep 27, 2005	2.545	2.566	2.488	2.530	811,306	-0.00(-0.10%)
Sep 26, 2005	2.530	2.574	2.476	2.533	2,161,444	+0.07(+2.89%)
Sep 23, 2005	2.461	2.512	2.427	2.461	1,755,587	+0.02(+1.01%)
Sep 22, 2005	2.458	2.459	2.404	2.437	2,262,602	-0.03(-1.05%)
Sep 21, 2005	2.593	2.593	2.454	2.463	1,977,482	-0.14(-5.46%)
Sep 20, 2005	2.697	2.776	2.597	2.605	2,311,550	-0.09(-3.23%)
Sep 19, 2005	2.765	2.794	2.686	2.692	1,931,798	-0.07(-2.66%)
Sep 16, 2005	2.693	2.769	2.682	2.765	1,303,637	+0.09(+3.30%)
Sep 15, 2005	2.800	2.825	2.671	2.677	601,647	-0.10(-3.75%)
Sep 14, 2005	2.822	2.868	2.770	2.781	1,135,584	-0.04(-1.43%)
Sep 13, 2005	2.677	2.823	2.676	2.822	1,910,587	+0.14(+5.40%)
Sep 12, 2005	2.776	2.776	2.624	2.677	1,371,348	-0.03(-0.95%)
Sep 09, 2005	2.789	2.794	2.692	2.703	1,216,347	-0.08(-2.99%)
Sep 08, 2005	2.774	2.794	2.741	2.786	748,490	+0.02(+0.58%)
Sep 07, 2005	2.775	2.779	2.734	2.770	876,977	+0.00(+0.00%)
Sep 06, 2005	2.635	2.774	2.627	2.770	2,415,971	+0.16(+6.10%)
Sep 02, 2005	2.540	2.613	2.540	2.611	1,246,532	+0.08(+3.05%)
Sep 01, 2005	2.651	2.734	2.533	2.534	2,935,224	-0.12(-4.44%)
Aug 31, 2005	2.651	2.660	2.552	2.651	861,885	+0.06(+2.46%)
Aug 30, 2005	2.655	2.661	2.550	2.588	1,430,493	-0.06(-2.31%)
Aug 29, 2005	2.629	2.651	2.537	2.649	1,408,467	+0.00(+0.05%)
Aug 26, 2005	2.697	2.811	2.624	2.648	543,726	-0.04(-1.55%)
Aug 25, 2005	2.662	2.703	2.662	2.689	566,976	+0.03(+1.01%)
Aug 24, 2005	2.715	2.716	2.642	2.662	933,675	-0.07(-2.43%)
Aug 23, 2005	2.694	2.795	2.694	2.729	1,460,677	+0.05(+1.97%)
Aug 22, 2005	2.718	2.721	2.623	2.676	1,810,653	-0.02(-0.82%)
Aug 19, 2005	2.721	2.768	2.687	2.698	682,411	-0.01(-0.45%)
Aug 18, 2005	2.753	2.753	2.698	2.710	1,513,296	-0.05(-1.73%)
Aug 17, 2005	2.824	2.840	2.746	2.758	2,161,036	-0.06(-2.13%)
Aug 16, 2005	2.992	2.992	2.817	2.818	2,356,826	-0.18(-5.93%)
Aug 15, 2005	2.993	3.058	2.976	2.996	2,825,907	+0.02(+0.66%)
Aug 12, 2005	2.942	2.991	2.931	2.976	1,933,837	+0.06(+2.15%)
Aug 11, 2005	2.784	2.927	2.784	2.914	3,329,660	+0.14(+5.13%)
Aug 10, 2005	2.780	2.814	2.699	2.772	2,217,326	-0.04(-1.40%)
Aug 09, 2005	2.801	2.879	2.789	2.811	1,529,204	+0.03(+0.97%)
Aug 08, 2005	2.825	2.871	2.779	2.784	1,376,651	-0.02(-0.66%)
Aug 05, 2005	2.827	2.866	2.797	2.802	1,528,388	-0.02(-0.87%)
Aug 04, 2005	2.924	2.931	2.808	2.827	2,120,246	-0.10(-3.27%)
Aug 03, 2005	3.014	3.018	2.870	2.922	3,359,844	-0.14(-4.60%)
Aug 02, 2005	2.903	3.147	2.890	3.063	5,572,275	+0.13(+4.43%)
Aug 01, 2005	2.867	2.964	2.838	2.933	1,524,309	+0.06(+2.27%)
Jul 29, 2005	2.758	2.888	2.680	2.868	3,016,395	+0.10(+3.72%)
Jul 28, 2005	2.702	2.789	2.672	2.765	1,501,467	+0.03(+1.21%)
Jul 27, 2005	2.666	2.756	2.666	2.732	2,046,825	+0.12(+4.60%)
Jul 26, 2005	2.564	2.669	2.529	2.612	2,462,064	+0.06(+2.35%)
Jul 25, 2005	2.586	2.635	2.550	2.552	1,345,650	-0.02(-0.86%)
Jul 22, 2005	2.439	2.574	2.434	2.574	1,565,507	+0.13(+5.11%)
Jul 21, 2005	2.445	2.452	2.411	2.449	961,820	-0.01(-0.35%)
Jul 20, 2005	2.415	2.458	2.374	2.458	1,041,360	+0.04(+1.47%)
Jul 19, 2005	2.367	2.431	2.367	2.422	1,660,547	+0.06(+2.33%)
Jul 18, 2005	2.396	2.396	2.341	2.367	2,012,154	-0.02(-0.97%)
Jul 15, 2005	2.382	2.432	2.354	2.390	2,765,947	-0.00(-0.15%)
Jul 14, 2005	2.529	2.589	2.367	2.394	4,038,584	-0.13(-5.33%)
Jul 13, 2005	2.470	2.529	2.447	2.529	1,788,218	+0.06(+2.59%)
Jul 12, 2005	2.458	2.498	2.452	2.465	1,496,164	-0.00(-0.20%)
Jul 11, 2005	2.417	2.485	2.390	2.470	2,468,182	+0.04(+1.82%)
Jul 08, 2005	2.367	2.445	2.367	2.426	3,365,147	+0.06(+2.54%)
Jul 07, 2005	2.105	2.432	2.101	2.366	6,484,740	+0.26(+12.41%)
Jul 06, 2005	2.106	2.118	2.088	2.105	1,470,059	-0.01(-0.41%)
Jul 05, 2005	2.083	2.133	2.080	2.113	647,739	+0.02(+1.17%)
Jul 01, 2005	2.041	2.111	2.020	2.089	650,187	+0.06(+2.77%)
Jun 30, 2005	2.078	2.096	2.032	2.032	818,648	-0.03(-1.66%)
Jun 29, 2005	2.117	2.121	2.029	2.067	2,105,562	-0.05(-2.54%)
Jun 28, 2005	2.041	2.130	2.034	2.121	1,872,245	+0.11(+5.49%)
Jun 27, 2005	1.923	2.043	1.923	2.010	1,614,454	+0.09(+4.73%)
Jun 24, 2005	1.992	1.992	1.882	1.920	2,367,839	-0.08(-4.04%)
Jun 23, 2005	2.117	2.117	1.961	2.001	3,104,501	-0.13(-5.99%)
Jun 22, 2005	2.126	2.161	2.122	2.128	914,912	+0.00(+0.06%)
Jun 21, 2005	2.129	2.137	2.096	2.127	706,069	-0.00(-0.06%)
Jun 20, 2005	2.128	2.144	2.084	2.128	713,411	-0.01(-0.29%)
Jun 17, 2005	2.175	2.176	2.111	2.134	1,476,993	-0.02(-0.85%)
Jun 16, 2005	2.089	2.186	2.088	2.153	2,542,419	+0.08(+3.84%)
Jun 15, 2005	2.047	2.080	2.029	2.073	1,443,954	+0.02(+1.08%)
Jun 14, 2005	1.943	2.086	1.943	2.051	2,723,117	+0.11(+5.89%)
Jun 13, 2005	1.907	1.959	1.907	1.937	1,307,308	+0.01(+0.77%)
Jun 10, 2005	1.933	1.937	1.893	1.922	1,216,755	-0.01(-0.76%)
Jun 09, 2005	1.960	1.961	1.839	1.937	4,169,111	-0.02(-1.13%)
Jun 08, 2005	1.983	2.025	1.958	1.959	1,836,758	-0.02(-1.24%)
Jun 07, 2005	1.961	2.009	1.954	1.983	2,062,325	+0.04(+2.08%)
Jun 06, 2005	1.985	1.985	1.887	1.943	2,374,774	-0.01(-0.50%)
Jun 03, 2005	1.986	2.026	1.923	1.953	2,292,379	-0.04(-2.09%)
Jun 02, 2005	2.037	2.045	1.947	1.994	3,820,359	-0.04(-2.11%)
Jun 01, 2005	2.053	2.103	2.015	2.037	2,544,867	-0.03(-1.31%)
May 31, 2005	2.077	2.084	2.063	2.064	1,970,956	-0.01(-0.53%)
May 27, 2005	2.078	2.108	2.065	2.075	1,373,795	+0.00(+0.24%)
May 26, 2005	2.043	2.075	2.043	2.070	1,237,558	+0.03(+1.56%)
May 25, 2005	2.084	2.107	2.025	2.039	2,315,221	-0.05(-2.18%)
May 24, 2005	2.023	2.089	2.010	2.084	1,634,849	+0.05(+2.53%)
May 23, 2005	2.023	2.047	1.989	2.032	1,408,059	+0.02(+0.91%)
May 20, 2005	2.079	2.079	1.991	2.014	1,345,650	-0.07(-3.30%)
May 19, 2005	2.030	2.097	2.023	2.083	1,552,046	+0.05(+2.54%)
May 18, 2005	1.943	2.052	1.940	2.031	1,433,348	+0.09(+4.87%)
May 17, 2005	1.953	1.974	1.926	1.937	1,197,584	-0.02(-1.25%)
May 16, 2005	1.895	1.969	1.895	1.961	802,332	+0.08(+4.17%)
May 13, 2005	1.931	1.937	1.842	1.883	796,622	-0.05(-2.79%)
May 12, 2005	1.961	1.976	1.931	1.937	871,267	-0.02(-1.25%)
May 11, 2005	1.923	1.961	1.905	1.961	1,002,609	+0.03(+1.33%)
May 10, 2005	1.912	1.947	1.909	1.936	1,154,755	+0.02(+0.89%)
May 09, 2005	1.934	1.967	1.895	1.918	1,114,781	-0.01(-0.40%)
May 06, 2005	1.932	1.961	1.888	1.926	1,098,873	-0.04(-1.92%)
May 05, 2005	1.839	1.986	1.839	1.964	3,664,951	+0.20(+11.40%)
May 04, 2005	1.757	1.765	1.755	1.763	874,122	+0.01(+0.35%)
May 03, 2005	1.757	1.773	1.746	1.757	839,043	+0.01(+0.70%)
May 02, 2005	1.779	1.779	1.710	1.744	2,063,956	+0.15(+9.29%)
Apr 29, 2005	1.597	1.607	1.533	1.596	487,844	+0.00(+0.15%)
Apr 28, 2005	1.667	1.670	1.575	1.594	677,924	-0.06(-3.85%)
Apr 27, 2005	1.654	1.700	1.630	1.657	556,371	+0.01(+0.37%)
Apr 26, 2005	1.643	1.683	1.624	1.651	382,199	+0.01(+0.52%)
Apr 25, 2005	1.670	1.697	1.638	1.643	396,067	-0.02(-1.25%)
Apr 22, 2005	1.720	1.720	1.652	1.663	624,081	-0.06(-3.55%)
Apr 21, 2005	1.723	1.763	1.712	1.725	668,134	+0.01(+0.79%)
Apr 20, 2005	1.748	1.765	1.703	1.711	483,357	-0.03(-1.90%)
Apr 19, 2005	1.719	1.763	1.719	1.744	511,910	+0.04(+2.08%)
Apr 18, 2005	1.706	1.719	1.639	1.709	580,436	-0.00(-0.07%)
Apr 15, 2005	1.758	1.765	1.689	1.710	679,147	-0.05(-2.72%)
Apr 14, 2005	1.790	1.797	1.742	1.758	364,251	-0.04(-2.25%)
Apr 13, 2005	1.812	1.831	1.790	1.798	179,066	-0.02(-1.28%)
Apr 12, 2005	1.791	1.825	1.774	1.822	289,606	+0.02(+1.36%)
Apr 11, 2005	1.806	1.839	1.786	1.797	303,067	-0.01(-0.48%)
Apr 08, 2005	1.814	1.823	1.785	1.806	561,265	-0.01(-0.47%)
Apr 07, 2005	1.802	1.835	1.793	1.814	2,168,378	+0.12(+6.78%)
Apr 06, 2005	1.706	1.719	1.690	1.699	208,435	-0.00(-0.07%)
Apr 05, 2005	1.741	1.743	1.679	1.700	341,409	-0.04(-2.32%)
Apr 04, 2005	1.716	1.753	1.656	1.741	683,634	+0.02(+1.00%)
Apr 01, 2005	1.687	1.733	1.681	1.723	568,200	+0.04(+2.63%)
Mar 31, 2005	1.737	1.739	1.678	1.679	824,766	-0.06(-3.25%)
Mar 30, 2005	1.697	1.755	1.693	1.736	575,542	+0.03(+1.94%)
Mar 29, 2005	1.752	1.768	1.689	1.703	697,503	-0.05(-2.87%)
Mar 28, 2005	1.753	1.758	1.730	1.753	471,120	+0.01(+0.35%)
Mar 24, 2005	1.748	1.757	1.720	1.747	391,172	-0.01(-0.49%)
Mar 23, 2005	1.786	1.786	1.742	1.755	775,819	-0.04(-2.05%)
Mar 22, 2005	1.802	1.814	1.787	1.792	378,935	-0.00(-0.27%)
Mar 21, 2005	1.812	1.818	1.732	1.797	792,543	-0.01(-0.54%)
Mar 18, 2005	1.862	1.862	1.781	1.807	721,977	-0.05(-2.77%)
Mar 17, 2005	1.877	1.890	1.847	1.858	288,382	-0.02(-1.24%)
Mar 16, 2005	1.861	1.898	1.842	1.882	592,265	+0.01(+0.46%)
Mar 15, 2005	1.894	1.905	1.867	1.873	393,620	-0.02(-1.10%)
Mar 14, 2005	1.880	1.894	1.863	1.894	501,712	+0.04(+2.32%)
Mar 11, 2005	1.877	1.885	1.849	1.851	386,686	-0.03(-1.76%)
Mar 10, 2005	1.851	1.894	1.837	1.884	843,122	+0.05(+2.47%)
Mar 09, 2005	1.808	1.863	1.808	1.839	602,871	+0.02(+1.35%)
Mar 08, 2005	1.860	1.868	1.797	1.814	1,020,557	-0.06(-3.33%)
Mar 07, 2005	1.947	1.947	1.867	1.877	547,397	-0.06(-2.98%)
Mar 04, 2005	1.907	1.963	1.907	1.934	1,301,598	+0.03(+1.41%)
Mar 03, 2005	1.909	1.927	1.857	1.907	1,651,981	-0.02(-0.83%)
Mar 02, 2005	1.853	1.945	1.851	1.923	1,757,218	+0.07(+3.77%)
Mar 01, 2005	1.819	1.864	1.808	1.853	931,227	+0.05(+2.58%)
Feb 28, 2005	1.808	1.833	1.776	1.807	890,846	+0.01(+0.41%)
Feb 25, 2005	1.796	1.806	1.769	1.799	404,225	+0.01(+0.55%)
Feb 24, 2005	1.757	1.798	1.747	1.790	528,634	+0.03(+1.53%)
Feb 23, 2005	1.771	1.808	1.749	1.763	765,621	-0.01(-0.48%)
Feb 22, 2005	1.814	1.839	1.747	1.771	837,003	-0.04(-2.30%)
Feb 18, 2005	1.826	1.839	1.774	1.813	695,871	-0.00(-0.13%)
Feb 17, 2005	1.790	1.839	1.790	1.815	878,609	+0.03(+1.44%)
Feb 16, 2005	1.863	1.875	1.765	1.790	2,088,430	-0.04(-2.34%)
Feb 15, 2005	1.736	1.833	1.731	1.833	2,063,549	+0.10(+5.88%)
Feb 14, 2005	1.685	1.731	1.643	1.731	653,042	+0.03(+1.95%)
Feb 11, 2005	1.692	1.716	1.667	1.698	421,357	+0.01(+0.43%)
Feb 10, 2005	1.703	1.731	1.666	1.690	654,266	-0.01(-0.72%)
Feb 09, 2005	1.741	1.743	1.693	1.703	433,594	-0.03(-1.49%)
Feb 08, 2005	1.771	1.771	1.727	1.728	389,949	-0.05(-2.96%)
Feb 07, 2005	1.728	1.799	1.727	1.781	305,106	+0.05(+2.61%)
Feb 04, 2005	1.760	1.771	1.727	1.736	462,554	-0.02(-1.39%)
Feb 03, 2005	1.741	1.785	1.722	1.760	600,831	+0.01(+0.42%)
Feb 02, 2005	1.764	1.785	1.737	1.753	903,898	-0.02(-1.17%)
Feb 01, 2005	1.743	1.780	1.728	1.774	872,082	+0.03(+1.90%)
Jan 31, 2005	1.698	1.747	1.697	1.741	854,951	+0.06(+3.27%)
Jan 28, 2005	1.704	1.708	1.670	1.685	915,727	-0.02(-1.43%)
Jan 27, 2005	1.665	1.733	1.665	1.710	1,076,031	+0.04(+2.27%)
Jan 26, 2005	1.695	1.695	1.662	1.672	1,575,704	-0.03(-1.73%)
Jan 25, 2005	1.714	1.744	1.692	1.701	650,595	+0.01(+0.36%)
Jan 24, 2005	1.753	1.763	1.679	1.695	1,224,097	-0.06(-3.29%)
Jan 21, 2005	1.736	1.754	1.716	1.753	1,542,665	+0.01(+0.56%)
Jan 20, 2005	1.738	1.752	1.711	1.743	1,207,374	-0.01(-0.35%)
Jan 19, 2005	1.737	1.776	1.722	1.749	1,226,137	+0.01(+0.35%)
Jan 18, 2005	1.684	1.766	1.655	1.743	2,150,838	+0.03(+1.94%)
Jan 14, 2005	1.581	1.710	1.569	1.710	1,936,693	+0.12(+7.72%)
Jan 13, 2005	1.592	1.601	1.557	1.587	747,674	+0.00(+0.08%)
Jan 12, 2005	1.624	1.624	1.562	1.586	932,043	-0.04(-2.41%)
Jan 11, 2005	1.629	1.629	1.597	1.625	837,819	-0.02(-0.97%)
Jan 10, 2005	1.603	1.649	1.594	1.641	988,741	+0.03(+2.14%)
Jan 07, 2005	1.636	1.636	1.569	1.607	767,253	-0.02(-1.06%)
Jan 06, 2005	1.652	1.685	1.603	1.624	1,810,245	-0.02(-0.97%)
Jan 05, 2005	1.649	1.711	1.624	1.640	2,382,524	+0.00(+0.30%)
Jan 04, 2005	1.545	1.666	1.538	1.635	3,746,530	+0.17(+11.35%)
Jan 03, 2005	1.536	1.537	1.460	1.469	1,292,216	-0.07(-4.54%)
Dec 31, 2004	1.532	1.551	1.522	1.538	417,278	+0.00(+0.16%)
Dec 30, 2004	1.548	1.567	1.519	1.536	914,096	-0.02(-1.57%)
Dec 29, 2004	1.535	1.563	1.515	1.560	488,660	+0.01(+0.87%)
Dec 28, 2004	1.527	1.562	1.527	1.547	418,501	+0.02(+1.28%)
Dec 27, 2004	1.532	1.549	1.519	1.527	321,830	+0.01(+0.48%)
Dec 23, 2004	1.533	1.551	1.515	1.520	424,620	-0.02(-1.43%)
Dec 22, 2004	1.526	1.565	1.516	1.542	990,780	+0.02(+1.04%)
Dec 21, 2004	1.489	1.560	1.489	1.526	1,373,795	+0.04(+2.64%)
Dec 20, 2004	1.435	1.491	1.435	1.487	945,912	+0.05(+3.59%)
Dec 17, 2004	1.437	1.453	1.420	1.435	1,633,218	-0.00(-0.26%)
Dec 16, 2004	1.435	1.464	1.434	1.439	1,009,952	-0.00(-0.34%)
Dec 15, 2004	1.465	1.475	1.435	1.444	899,412	-0.02(-1.51%)
Dec 14, 2004	1.465	1.476	1.454	1.466	1,535,322	+0.00(+0.08%)
Dec 13, 2004	1.487	1.520	1.465	1.465	1,238,374	-0.02(-1.65%)
Dec 10, 2004	1.483	1.514	1.473	1.489	1,475,770	+0.02(+1.25%)
Dec 09, 2004	1.483	1.514	1.457	1.471	1,104,584	-0.01(-0.74%)
Dec 08, 2004	1.520	1.527	1.472	1.482	1,293,440	-0.04(-2.58%)
Dec 07, 2004	1.594	1.600	1.508	1.521	1,673,191	-0.05(-3.35%)
Dec 06, 2004	1.612	1.618	1.571	1.574	2,037,443	-0.02(-1.08%)
Dec 03, 2004	1.662	1.679	1.591	1.591	2,294,010	-0.07(-4.28%)
Dec 02, 2004	1.747	1.754	1.661	1.662	2,543,235	-0.18(-9.60%)

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.