Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.665	6.698	6.616	6.628	6,465,019	-0.04(-0.63%)
Nov 29, 2005	6.698	6.708	6.650	6.670	4,690,690	+0.00(+0.00%)
Nov 28, 2005	6.704	6.736	6.626	6.670	5,239,440	+0.01(+0.10%)
Nov 25, 2005	6.733	6.733	6.628	6.664	2,054,776	-0.07(-1.11%)
Nov 23, 2005	6.681	6.749	6.673	6.738	5,539,762	+0.06(+0.85%)
Nov 22, 2005	6.651	6.702	6.603	6.681	5,994,662	+0.03(+0.47%)
Nov 21, 2005	6.607	6.684	6.567	6.650	8,305,595	+0.04(+0.64%)
Nov 18, 2005	6.510	6.634	6.467	6.608	12,022,816	+0.15(+2.38%)
Nov 17, 2005	6.388	6.482	6.388	6.454	12,127,708	+0.11(+1.73%)
Nov 16, 2005	6.460	6.473	6.332	6.344	10,677,624	-0.12(-1.81%)
Nov 15, 2005	6.396	6.535	6.365	6.461	13,408,492	-0.15(-2.26%)
Nov 14, 2005	6.589	6.672	6.575	6.611	6,901,884	+0.02(+0.33%)
Nov 11, 2005	6.681	6.681	6.471	6.589	14,027,170	-0.13(-1.96%)
Nov 10, 2005	6.732	6.766	6.624	6.721	10,135,130	-0.01(-0.14%)
Nov 09, 2005	6.878	6.905	6.711	6.730	12,297,375	-0.18(-2.56%)
Nov 08, 2005	6.911	6.929	6.866	6.907	8,748,717	-0.01(-0.08%)
Nov 07, 2005	7.089	7.085	6.884	6.912	8,885,997	-0.18(-2.47%)
Nov 04, 2005	6.982	7.097	6.854	7.088	6,209,966	+0.12(+1.78%)
Nov 03, 2005	6.929	7.044	6.924	6.964	6,313,386	+0.08(+1.12%)
Nov 02, 2005	6.843	6.904	6.793	6.886	5,907,804	+0.04(+0.64%)
Nov 01, 2005	6.911	6.922	6.833	6.843	4,705,780	-0.07(-0.98%)
Oct 31, 2005	6.808	6.960	6.790	6.911	8,210,640	+0.10(+1.52%)
Oct 28, 2005	6.626	6.809	6.662	6.808	10,389,815	+0.18(+2.75%)
Oct 27, 2005	6.806	6.828	6.604	6.626	9,522,709	-0.20(-2.95%)
Oct 26, 2005	6.861	6.976	6.820	6.827	7,987,607	-0.16(-2.29%)
Oct 25, 2005	6.960	7.064	6.934	6.987	5,109,890	-0.01(-0.08%)
Oct 24, 2005	6.975	7.045	6.933	6.992	5,960,066	+0.04(+0.51%)
Oct 21, 2005	6.935	7.045	6.907	6.957	7,803,954	+0.04(+0.59%)
Oct 20, 2005	6.929	7.085	6.878	6.916	10,400,120	-0.01(-0.18%)
Oct 19, 2005	6.740	6.949	6.729	6.929	8,483,359	+0.19(+2.82%)
Oct 18, 2005	6.738	6.793	6.706	6.738	7,158,409	-0.01(-0.20%)
Oct 17, 2005	6.790	6.794	6.719	6.752	5,136,021	-0.04(-0.60%)
Oct 14, 2005	6.759	6.825	6.711	6.793	6,173,162	+0.07(+1.01%)
Oct 13, 2005	6.798	6.813	6.689	6.725	8,846,616	-0.07(-1.08%)
Oct 12, 2005	6.786	6.858	6.741	6.798	8,541,142	+0.06(+0.89%)
Oct 11, 2005	6.676	6.771	6.676	6.738	7,679,188	+0.03(+0.45%)
Oct 10, 2005	6.804	6.805	6.670	6.708	6,376,689	-0.10(-1.40%)
Oct 07, 2005	6.819	6.953	6.789	6.804	7,738,075	-0.01(-0.22%)
Oct 06, 2005	6.630	6.927	6.605	6.819	11,657,718	+0.18(+2.79%)
Oct 05, 2005	6.738	6.915	6.603	6.634	14,246,155	+0.08(+1.16%)
Oct 04, 2005	6.575	6.586	6.441	6.558	4,754,729	+0.12(+1.81%)
Oct 03, 2005	6.577	6.548	6.392	6.441	8,858,026	-0.14(-2.07%)
Sep 30, 2005	6.511	6.582	6.480	6.577	5,309,000	+0.09(+1.45%)
Sep 29, 2005	6.476	6.505	6.248	6.483	8,986,104	+0.02(+0.32%)
Sep 28, 2005	6.537	6.592	6.463	6.463	5,583,191	-0.07(-1.12%)
Sep 27, 2005	6.600	6.600	6.483	6.536	7,009,720	-0.08(-1.15%)
Sep 26, 2005	6.661	6.766	6.571	6.612	3,968,960	-0.04(-0.55%)
Sep 23, 2005	6.649	6.700	6.619	6.649	3,747,031	+0.03(+0.49%)
Sep 22, 2005	6.528	6.647	6.506	6.616	8,024,043	+0.05(+0.81%)
Sep 21, 2005	6.692	6.694	6.509	6.563	7,367,457	-0.16(-2.40%)
Sep 20, 2005	6.786	6.817	6.725	6.725	4,955,312	-0.05(-0.74%)
Sep 19, 2005	6.813	6.814	6.759	6.775	5,215,150	-0.10(-1.40%)
Sep 16, 2005	6.810	6.888	6.780	6.872	5,399,538	+0.08(+1.18%)
Sep 15, 2005	6.732	6.805	6.732	6.791	2,412,512	+0.07(+1.05%)
Sep 14, 2005	6.806	6.861	6.714	6.721	5,029,289	-0.07(-1.02%)
Sep 13, 2005	6.881	6.882	6.776	6.790	4,828,706	-0.09(-1.36%)
Sep 12, 2005	6.929	6.929	6.852	6.884	2,318,662	-0.04(-0.65%)
Sep 09, 2005	6.873	6.929	6.863	6.929	2,335,592	+0.05(+0.67%)
Sep 08, 2005	6.882	6.882	6.882	6.882	0	+0.00(+0.00%)
Sep 07, 2005	6.725	6.895	6.702	6.882	10,636,771	+0.40(+6.09%)
Sep 06, 2005	6.378	6.535	6.378	6.487	7,628,766	+0.12(+1.90%)
Sep 02, 2005	6.412	6.426	6.358	6.366	6,461,707	-0.01(-0.21%)
Sep 01, 2005	6.438	6.437	6.348	6.380	8,224,626	-0.06(-0.89%)
Aug 31, 2005	6.401	6.438	6.334	6.437	8,866,123	+0.02(+0.30%)
Aug 30, 2005	6.589	6.589	6.365	6.418	10,175,615	-0.21(-3.18%)
Aug 29, 2005	6.589	6.645	6.559	6.628	3,029,718	-0.00(-0.04%)
Aug 26, 2005	6.675	6.688	6.594	6.631	3,964,176	-0.04(-0.65%)
Aug 25, 2005	6.657	6.691	6.651	6.675	4,851,892	+0.02(+0.27%)
Aug 24, 2005	6.806	6.827	6.636	6.657	5,800,336	-0.19(-2.72%)
Aug 23, 2005	6.813	6.851	6.760	6.843	5,278,085	-0.00(-0.02%)
Aug 22, 2005	6.904	6.937	6.814	6.844	4,852,260	-0.07(-1.00%)
Aug 19, 2005	6.972	6.990	6.912	6.914	2,404,784	-0.05(-0.72%)
Aug 18, 2005	7.016	7.016	6.944	6.964	2,284,434	-0.05(-0.70%)
Aug 17, 2005	7.062	7.062	6.998	7.013	4,281,796	+0.00(+0.00%)
Aug 16, 2005	7.062	7.062	6.998	7.013	4,281,796	-0.06(-0.85%)
Aug 15, 2005	6.968	7.078	6.937	7.073	2,500,842	+0.10(+1.48%)
Aug 12, 2005	7.063	7.064	6.948	6.969	3,084,925	-0.09(-1.33%)
Aug 11, 2005	6.929	7.082	6.916	7.063	3,876,214	+0.17(+2.52%)
Aug 10, 2005	6.869	6.969	6.869	6.889	2,271,553	+0.02(+0.30%)
Aug 09, 2005	6.832	6.876	6.813	6.869	2,176,598	+0.04(+0.62%)
Aug 08, 2005	6.847	6.897	6.812	6.827	3,091,549	+0.01(+0.20%)
Aug 05, 2005	6.958	6.958	6.776	6.813	4,264,866	-0.15(-2.09%)
Aug 04, 2005	6.969	6.972	6.927	6.958	2,011,347	-0.01(-0.21%)
Aug 03, 2005	7.039	7.041	6.933	6.973	4,219,965	-0.10(-1.40%)
Aug 02, 2005	7.043	7.090	7.035	7.073	2,294,739	+0.03(+0.42%)
Aug 01, 2005	7.085	7.104	7.030	7.043	3,153,748	-0.07(-0.97%)
Jul 29, 2005	7.064	7.132	7.049	7.112	3,890,936	+0.06(+0.87%)
Jul 28, 2005	7.016	7.081	7.010	7.051	3,157,061	+0.04(+0.52%)
Jul 27, 2005	7.147	7.149	7.002	7.014	4,397,361	-0.13(-1.84%)
Jul 26, 2005	7.191	7.193	7.139	7.146	3,123,569	-0.03(-0.38%)
Jul 25, 2005	7.169	7.200	7.139	7.173	2,283,330	+0.00(+0.06%)
Jul 22, 2005	7.198	7.198	7.098	7.169	2,872,564	-0.01(-0.15%)
Jul 21, 2005	7.263	7.263	7.153	7.180	4,140,468	-0.06(-0.83%)
Jul 20, 2005	7.094	7.261	7.092	7.240	6,367,856	+0.11(+1.54%)
Jul 19, 2005	7.051	7.139	6.996	7.130	5,139,701	+0.10(+1.37%)
Jul 18, 2005	6.990	7.063	6.986	7.033	4,556,355	+0.05(+0.68%)
Jul 15, 2005	6.772	6.994	6.759	6.986	7,420,455	+0.21(+3.15%)
Jul 14, 2005	6.908	6.923	6.603	6.772	22,576,042	-0.25(-3.60%)
Jul 13, 2005	7.101	7.101	7.010	7.025	4,358,717	-0.09(-1.28%)
Jul 12, 2005	7.073	7.132	7.073	7.116	2,789,387	+0.05(+0.73%)
Jul 11, 2005	7.098	7.101	7.028	7.064	2,929,611	+0.02(+0.25%)
Jul 08, 2005	6.972	7.064	6.933	7.047	3,990,307	+0.06(+0.88%)
Jul 07, 2005	6.867	6.986	6.806	6.986	3,165,526	+0.04(+0.57%)
Jul 06, 2005	6.968	6.992	6.895	6.946	3,272,994	-0.02(-0.29%)
Jul 05, 2005	6.972	7.014	6.944	6.967	3,940,989	-0.03(-0.39%)
Jul 01, 2005	7.075	7.085	6.980	6.994	3,796,717	-0.08(-1.15%)
Jun 30, 2005	7.048	7.141	7.044	7.075	3,760,649	+0.02(+0.31%)
Jun 29, 2005	7.082	7.082	7.013	7.054	1,934,426	-0.02(-0.23%)
Jun 28, 2005	6.969	7.077	6.969	7.070	3,837,570	+0.11(+1.52%)
Jun 27, 2005	6.996	7.037	6.952	6.964	3,618,585	-0.02(-0.33%)
Jun 24, 2005	7.105	7.199	6.987	6.987	5,327,770	-0.13(-1.83%)
Jun 23, 2005	7.193	7.221	7.117	7.117	3,674,159	-0.09(-1.23%)
Jun 22, 2005	7.227	7.232	7.145	7.206	6,195,980	-0.03(-0.39%)
Jun 21, 2005	7.193	7.271	7.160	7.234	6,031,098	+0.02(+0.26%)
Jun 20, 2005	7.196	7.217	7.143	7.215	16,909,672	-0.03(-0.39%)
Jun 17, 2005	7.241	7.308	7.227	7.244	5,629,564	+0.05(+0.72%)
Jun 16, 2005	7.121	7.207	7.112	7.192	3,446,341	+0.07(+0.99%)
Jun 15, 2005	7.179	7.193	7.071	7.121	3,468,792	-0.03(-0.47%)
Jun 14, 2005	7.142	7.166	7.086	7.155	3,090,813	+0.01(+0.19%)
Jun 13, 2005	7.180	7.196	7.113	7.142	3,176,199	-0.07(-0.98%)
Jun 10, 2005	7.128	7.232	7.097	7.213	4,051,402	+0.08(+1.18%)
Jun 09, 2005	7.041	7.134	6.983	7.128	2,534,334	+0.09(+1.25%)
Jun 08, 2005	7.098	7.119	7.030	7.040	3,076,460	-0.05(-0.65%)
Jun 07, 2005	7.082	7.145	7.064	7.086	4,544,210	+0.02(+0.31%)
Jun 06, 2005	7.085	7.096	7.039	7.064	2,961,631	-0.01(-0.08%)
Jun 03, 2005	7.115	7.200	7.044	7.070	4,339,947	-0.08(-1.06%)
Jun 02, 2005	7.032	7.149	7.007	7.146	6,395,459	+0.15(+2.16%)
Jun 01, 2005	6.942	7.048	6.942	6.995	5,682,562	+0.03(+0.39%)
May 31, 2005	7.003	7.030	6.967	6.968	5,631,037	-0.09(-1.33%)
May 27, 2005	7.030	7.064	7.002	7.062	4,181,689	+0.03(+0.43%)
May 26, 2005	6.880	7.063	6.874	7.032	7,253,732	+0.19(+2.72%)
May 25, 2005	6.820	6.859	6.763	6.846	3,182,824	+0.00(+0.04%)
May 24, 2005	6.901	6.901	6.820	6.843	3,750,344	-0.06(-0.89%)
May 23, 2005	6.869	6.941	6.833	6.904	3,299,493	+0.03(+0.45%)
May 20, 2005	6.865	6.881	6.829	6.873	5,015,671	+0.02(+0.36%)
May 19, 2005	6.905	6.942	6.790	6.848	10,419,626	-0.14(-2.04%)
May 18, 2005	6.654	7.009	6.631	6.991	12,894,706	+0.45(+6.90%)
May 17, 2005	6.494	6.554	6.463	6.540	5,335,499	+0.03(+0.40%)
May 16, 2005	6.506	6.594	6.498	6.514	3,525,838	+0.01(+0.23%)
May 13, 2005	6.586	6.604	6.459	6.499	3,735,622	-0.07(-1.14%)
May 12, 2005	6.574	6.617	6.528	6.574	3,070,939	-0.01(-0.08%)
May 11, 2005	6.566	6.594	6.503	6.579	3,227,357	+0.02(+0.25%)
May 10, 2005	6.575	6.603	6.533	6.563	2,418,033	-0.03(-0.49%)
May 09, 2005	6.555	6.642	6.514	6.596	4,460,296	+0.05(+0.73%)
May 06, 2005	6.551	6.630	6.524	6.548	3,119,888	+0.01(+0.19%)
May 05, 2005	6.620	6.627	6.529	6.536	4,400,673	-0.08(-1.27%)
May 04, 2005	6.535	6.624	6.533	6.620	5,265,203	+0.10(+1.52%)
May 03, 2005	6.419	6.552	6.419	6.521	6,068,270	+0.11(+1.76%)
May 02, 2005	6.380	6.461	6.357	6.408	5,247,537	+0.03(+0.45%)
Apr 29, 2005	6.320	6.391	6.268	6.380	6,295,720	-0.02(-0.28%)
Apr 28, 2005	6.419	6.487	6.377	6.397	7,248,948	-0.11(-1.65%)
Apr 27, 2005	6.507	6.535	6.439	6.505	4,713,509	-0.02(-0.37%)
Apr 26, 2005	6.554	6.657	6.529	6.529	6,992,423	-0.02(-0.33%)
Apr 25, 2005	6.509	6.559	6.490	6.551	7,218,768	+0.05(+0.75%)
Apr 22, 2005	6.404	6.520	6.388	6.502	9,779,234	+0.09(+1.44%)
Apr 21, 2005	6.589	6.665	6.339	6.410	19,313,352	-0.29(-4.30%)
Apr 20, 2005	6.821	6.829	6.692	6.698	6,644,623	-0.12(-1.81%)
Apr 19, 2005	6.797	6.848	6.791	6.821	4,261,186	+0.06(+0.82%)
Apr 18, 2005	6.816	6.817	6.706	6.766	5,046,218	-0.06(-0.82%)
Apr 15, 2005	6.848	6.900	6.794	6.821	6,792,208	-0.06(-0.89%)
Apr 14, 2005	6.867	6.912	6.833	6.882	7,527,923	-0.01(-0.18%)
Apr 13, 2005	6.963	6.988	6.873	6.895	4,810,672	-0.07(-0.98%)
Apr 12, 2005	6.801	6.999	6.790	6.963	4,551,570	+0.12(+1.83%)
Apr 11, 2005	6.878	6.878	6.772	6.838	5,121,667	-0.04(-0.59%)
Apr 08, 2005	6.938	6.972	6.874	6.878	4,228,798	-0.12(-1.71%)
Apr 07, 2005	7.020	7.039	6.967	6.998	4,466,185	-0.01(-0.21%)
Apr 06, 2005	6.996	7.049	6.983	7.013	4,126,482	+0.02(+0.23%)
Apr 05, 2005	6.963	7.049	6.963	6.996	4,208,188	+0.01(+0.08%)
Apr 04, 2005	6.923	6.998	6.886	6.991	4,004,661	+0.04(+0.51%)
Apr 01, 2005	7.010	7.102	6.920	6.956	7,715,992	-0.08(-1.18%)
Mar 31, 2005	7.030	7.070	6.971	7.039	7,393,956	-0.16(-2.25%)
Mar 30, 2005	7.104	7.200	7.088	7.200	4,340,683	+0.05(+0.65%)
Mar 29, 2005	7.200	7.230	7.131	7.154	7,310,779	-0.07(-1.00%)
Mar 28, 2005	7.121	7.276	7.121	7.226	8,978,743	+0.12(+1.66%)
Mar 24, 2005	6.963	7.123	6.915	7.108	9,125,592	+0.23(+3.40%)
Mar 23, 2005	6.949	6.953	6.852	6.874	5,081,918	-0.05(-0.75%)
Mar 22, 2005	6.929	7.006	6.896	6.926	5,827,203	+0.00(+0.06%)
Mar 21, 2005	6.828	6.926	6.786	6.922	3,752,184	+0.07(+0.99%)
Mar 18, 2005	6.847	6.878	6.798	6.854	6,230,208	-0.01(-0.20%)
Mar 17, 2005	6.965	6.965	6.839	6.867	5,176,137	-0.10(-1.40%)
Mar 16, 2005	6.983	7.009	6.927	6.965	5,499,646	-0.05(-0.74%)
Mar 15, 2005	7.006	7.044	6.973	7.017	6,493,358	+0.02(+0.29%)
Mar 14, 2005	6.905	7.007	6.872	6.996	6,108,387	+0.10(+1.38%)
Mar 11, 2005	6.797	6.908	6.786	6.901	4,389,632	+0.10(+1.44%)
Mar 10, 2005	6.842	6.874	6.772	6.804	4,705,412	-0.02(-0.30%)
Mar 09, 2005	6.908	6.910	6.798	6.824	4,970,034	-0.11(-1.63%)
Mar 08, 2005	6.956	6.968	6.867	6.937	4,642,845	-0.03(-0.45%)
Mar 07, 2005	6.806	7.028	6.806	6.968	6,239,409	+0.17(+2.44%)
Mar 04, 2005	6.813	6.829	6.732	6.802	5,934,671	+0.02(+0.34%)
Mar 03, 2005	6.806	6.886	6.732	6.779	6,154,760	-0.02(-0.34%)
Mar 02, 2005	6.700	6.867	6.700	6.802	6,675,539	+0.11(+1.64%)
Mar 01, 2005	6.626	6.713	6.615	6.692	5,131,236	+0.07(+0.98%)
Feb 28, 2005	6.642	6.677	6.586	6.627	3,586,933	-0.01(-0.22%)
Feb 25, 2005	6.555	6.665	6.551	6.642	5,144,854	+0.10(+1.49%)
Feb 24, 2005	6.351	6.550	6.351	6.544	6,300,136	+0.11(+1.75%)
Feb 23, 2005	6.425	6.456	6.408	6.431	3,348,074	+0.01(+0.13%)
Feb 22, 2005	6.467	6.499	6.392	6.423	3,855,604	-0.12(-1.89%)
Feb 18, 2005	6.521	6.585	6.521	6.547	4,565,556	+0.01(+0.23%)
Feb 17, 2005	6.524	6.539	6.480	6.532	8,190,030	+0.01(+0.15%)
Feb 16, 2005	6.531	6.569	6.495	6.522	7,973,621	-0.01(-0.12%)
Feb 15, 2005	6.467	6.533	6.433	6.531	4,403,986	+0.04(+0.63%)
Feb 14, 2005	6.392	6.531	6.378	6.490	4,479,066	+0.11(+1.68%)
Feb 11, 2005	6.270	6.431	6.263	6.382	4,941,695	+0.09(+1.36%)
Feb 10, 2005	6.211	6.314	6.169	6.297	4,767,243	+0.13(+2.07%)
Feb 09, 2005	6.242	6.267	6.164	6.169	3,771,690	-0.12(-1.84%)
Feb 08, 2005	6.293	6.320	6.281	6.285	3,663,118	-0.01(-0.11%)
Feb 07, 2005	6.291	6.320	6.260	6.291	2,825,087	-0.01(-0.19%)
Feb 04, 2005	6.242	6.313	6.198	6.304	5,185,706	+0.03(+0.48%)
Feb 03, 2005	6.209	6.302	6.190	6.274	3,525,838	+0.08(+1.23%)
Feb 02, 2005	6.236	6.264	6.166	6.198	5,281,765	-0.03(-0.48%)
Feb 01, 2005	6.270	6.291	6.176	6.228	5,183,498	-0.07(-1.10%)
Jan 31, 2005	6.161	6.317	6.161	6.297	4,023,063	+0.17(+2.73%)
Jan 28, 2005	6.120	6.161	6.082	6.130	4,646,893	-0.02(-0.40%)
Jan 27, 2005	6.175	6.221	6.145	6.154	4,673,024	-0.06(-0.94%)
Jan 26, 2005	6.184	6.244	6.183	6.213	5,424,933	+0.02(+0.33%)
Jan 25, 2005	6.181	6.218	6.149	6.192	4,041,465	+0.01(+0.22%)
Jan 24, 2005	6.175	6.222	6.165	6.179	3,003,955	-0.01(-0.09%)
Jan 21, 2005	6.202	6.252	6.184	6.184	3,172,518	-0.02(-0.28%)
Jan 20, 2005	6.185	6.256	6.184	6.202	3,654,285	-0.03(-0.50%)
Jan 19, 2005	6.175	6.287	6.172	6.233	3,339,241	+0.05(+0.81%)
Jan 18, 2005	6.086	6.233	6.078	6.183	5,852,598	+0.04(+0.73%)
Jan 14, 2005	6.184	6.191	6.119	6.138	5,545,283	-0.03(-0.44%)
Jan 13, 2005	6.255	6.257	6.156	6.165	3,452,598	-0.09(-1.43%)
Jan 12, 2005	6.294	6.316	6.221	6.255	3,909,338	-0.06(-1.01%)
Jan 11, 2005	6.252	6.344	6.244	6.319	2,968,991	+0.02(+0.32%)
Jan 10, 2005	6.270	6.346	6.217	6.298	2,789,019	+0.00(+0.02%)
Jan 07, 2005	6.327	6.346	6.256	6.297	2,676,766	-0.04(-0.56%)
Jan 06, 2005	6.223	6.347	6.222	6.332	2,384,541	+0.07(+1.13%)
Jan 05, 2005	6.287	6.329	6.238	6.262	2,813,678	-0.01(-0.24%)
Jan 04, 2005	6.358	6.397	6.276	6.276	4,271,491	-0.08(-1.32%)
Jan 03, 2005	6.410	6.435	6.343	6.361	4,309,031	-0.05(-0.76%)
Dec 31, 2004	6.399	6.449	6.393	6.410	2,014,291	+0.00(+0.02%)
Dec 30, 2004	6.399	6.429	6.388	6.408	2,525,133	+0.00(+0.04%)
Dec 29, 2004	6.372	6.422	6.372	6.406	2,489,801	+0.02(+0.32%)
Dec 28, 2004	6.287	6.408	6.287	6.385	3,038,919	+0.09(+1.49%)
Dec 27, 2004	6.304	6.351	6.262	6.291	1,483,575	+0.01(+0.09%)
Dec 23, 2004	6.268	6.300	6.241	6.286	2,133,169	+0.02(+0.30%)
Dec 22, 2004	6.297	6.329	6.247	6.267	5,299,799	-0.05(-0.80%)
Dec 21, 2004	6.308	6.344	6.256	6.317	5,494,493	+0.02(+0.32%)
Dec 20, 2004	6.309	6.332	6.270	6.297	4,253,089	+0.00(+0.04%)
Dec 17, 2004	6.256	6.336	6.249	6.294	5,913,693	+0.00(+0.04%)
Dec 16, 2004	6.263	6.335	6.253	6.291	3,386,719	+0.01(+0.15%)
Dec 15, 2004	6.266	6.351	6.266	6.282	4,229,902	+0.01(+0.20%)
Dec 14, 2004	6.263	6.302	6.241	6.270	4,199,723	-0.00(-0.07%)
Dec 13, 2004	6.233	6.298	6.222	6.274	4,020,118	+0.04(+0.70%)
Dec 10, 2004	6.348	6.348	6.188	6.230	3,669,743	-0.01(-0.09%)
Dec 09, 2004	6.195	6.247	6.162	6.236	5,961,538	+0.01(+0.24%)
Dec 08, 2004	6.268	6.270	6.150	6.221	11,654,406	-0.05(-0.76%)
Dec 07, 2004	6.302	6.374	6.267	6.268	7,899,645	-0.03(-0.52%)
Dec 06, 2004	6.328	6.340	6.252	6.301	4,382,639	-0.03(-0.43%)
Dec 03, 2004	6.290	6.343	6.281	6.328	7,485,230	+0.02(+0.28%)
Dec 02, 2004	6.270	6.323	6.210	6.310	6,754,300	-0.07(-1.06%)

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.