Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	2.778	2.835	2.744	2.805	6,540,335	+0.02(+0.54%)
Nov 29, 2005	2.778	2.829	2.759	2.790	4,103,067	+0.02(+0.68%)
Nov 28, 2005	2.822	2.826	2.742	2.771	4,601,911	-0.02(-0.61%)
Nov 25, 2005	2.757	2.793	2.757	2.788	1,280,857	+0.04(+1.45%)
Nov 23, 2005	2.810	2.848	2.731	2.748	4,030,825	+0.01(+0.35%)
Nov 22, 2005	2.655	2.744	2.636	2.738	6,149,064	-0.07(-2.37%)
Nov 21, 2005	2.721	2.816	2.714	2.805	4,957,324	+0.03(+1.16%)
Nov 18, 2005	2.801	2.805	2.736	2.773	3,222,972	-0.03(-1.08%)
Nov 17, 2005	2.788	2.841	2.788	2.803	3,418,080	+0.03(+1.23%)
Nov 16, 2005	2.740	2.795	2.719	2.769	3,772,966	+0.09(+3.40%)
Nov 15, 2005	2.755	2.754	2.663	2.678	3,184,478	-0.09(-3.22%)
Nov 14, 2005	2.721	2.769	2.700	2.767	2,737,839	-0.03(-1.08%)
Nov 11, 2005	2.759	2.826	2.750	2.797	2,014,885	+0.03(+1.24%)
Nov 10, 2005	2.727	2.795	2.721	2.763	4,706,847	+0.05(+1.67%)
Nov 09, 2005	2.727	2.767	2.702	2.718	3,030,501	+0.01(+0.35%)
Nov 08, 2005	2.729	2.765	2.693	2.708	3,466,593	-0.02(-0.70%)
Nov 07, 2005	2.778	2.803	2.718	2.727	4,766,434	+0.02(+0.77%)
Nov 04, 2005	2.702	2.727	2.640	2.706	3,675,939	+0.03(+0.99%)
Nov 03, 2005	2.750	2.776	2.676	2.680	6,653,708	+0.02(+0.64%)
Nov 02, 2005	2.617	2.687	2.617	2.663	2,553,805	+0.05(+1.74%)
Nov 01, 2005	2.628	2.687	2.604	2.617	4,996,873	+0.04(+1.69%)
Oct 31, 2005	2.532	2.598	2.532	2.573	4,385,183	+0.10(+3.99%)
Oct 28, 2005	2.435	2.498	2.435	2.475	3,463,430	+0.05(+2.27%)
Oct 27, 2005	2.454	2.473	2.382	2.420	3,119,090	-0.04(-1.69%)
Oct 26, 2005	2.463	2.517	2.448	2.462	2,385,063	-0.02(-0.84%)
Oct 25, 2005	2.484	2.539	2.462	2.482	2,907,108	+0.02(+0.69%)
Oct 24, 2005	2.443	2.484	2.431	2.465	5,402,908	+0.06(+2.36%)
Oct 21, 2005	2.378	2.431	2.336	2.408	6,118,480	+0.03(+1.20%)
Oct 20, 2005	2.446	2.473	2.318	2.380	6,319,388	-0.09(-3.76%)
Oct 19, 2005	2.460	2.492	2.338	2.473	6,265,602	+0.00(+0.15%)
Oct 18, 2005	2.553	2.573	2.450	2.469	4,898,264	-0.08(-3.27%)
Oct 17, 2005	2.560	2.592	2.509	2.553	3,077,959	+0.03(+1.05%)
Oct 14, 2005	2.518	2.549	2.446	2.526	2,519,529	+0.00(+0.08%)
Oct 13, 2005	2.522	2.545	2.469	2.524	4,503,302	-0.02(-0.97%)
Oct 12, 2005	2.663	2.674	2.477	2.549	3,615,297	-0.11(-4.27%)
Oct 11, 2005	2.645	2.693	2.636	2.663	2,832,756	+0.04(+1.52%)
Oct 10, 2005	2.642	2.668	2.602	2.623	3,701,250	+0.02(+0.88%)
Oct 07, 2005	2.560	2.625	2.554	2.600	5,400,272	+0.09(+3.79%)
Oct 06, 2005	2.619	2.619	2.448	2.505	7,050,780	-0.11(-4.34%)
Oct 05, 2005	2.659	2.659	2.602	2.619	6,120,062	-0.11(-3.96%)
Oct 04, 2005	2.845	2.848	2.702	2.727	6,404,814	-0.12(-4.13%)
Oct 03, 2005	2.837	2.892	2.837	2.845	4,886,136	+0.01(+0.47%)
Sep 30, 2005	2.797	2.833	2.750	2.831	2,530,603	+0.03(+1.22%)
Sep 29, 2005	2.797	2.797	2.731	2.797	2,686,162	+0.01(+0.41%)
Sep 28, 2005	2.778	2.814	2.773	2.786	3,759,783	+0.03(+1.03%)
Sep 27, 2005	2.807	2.816	2.704	2.757	6,590,958	-0.07(-2.35%)
Sep 26, 2005	2.816	2.831	2.755	2.824	6,349,973	-0.01(-0.40%)
Sep 23, 2005	2.835	2.877	2.818	2.835	6,624,179	+0.02(+0.88%)
Sep 22, 2005	2.826	2.828	2.723	2.810	7,664,051	+0.01(+0.34%)
Sep 21, 2005	2.704	2.833	2.695	2.801	5,683,442	+0.10(+3.72%)
Sep 20, 2005	2.714	2.782	2.676	2.700	6,483,384	+0.02(+0.92%)
Sep 19, 2005	2.700	2.718	2.647	2.676	4,714,230	-0.00(-0.07%)
Sep 16, 2005	2.625	2.744	2.625	2.678	6,577,775	+0.06(+2.47%)
Sep 15, 2005	2.598	2.634	2.581	2.613	3,452,883	+0.09(+3.45%)
Sep 14, 2005	2.554	2.560	2.488	2.526	1,857,744	-0.01(-0.37%)
Sep 13, 2005	2.528	2.570	2.515	2.535	2,386,117	-0.01(-0.22%)
Sep 12, 2005	2.596	2.606	2.530	2.541	4,575,545	-0.07(-2.83%)
Sep 09, 2005	2.551	2.634	2.545	2.615	5,154,014	+0.06(+2.53%)
Sep 08, 2005	2.498	2.556	2.494	2.551	4,605,075	+0.05(+2.13%)
Sep 07, 2005	2.522	2.554	2.496	2.498	3,902,686	-0.03(-1.35%)
Sep 06, 2005	2.465	2.537	2.465	2.532	6,268,238	+0.13(+5.37%)
Sep 02, 2005	2.370	2.408	2.336	2.403	7,482,654	+0.13(+5.58%)
Sep 01, 2005	2.314	2.323	2.251	2.276	4,574,490	-0.02(-1.07%)
Aug 31, 2005	2.240	2.300	2.240	2.300	3,023,646	+0.09(+3.85%)
Aug 30, 2005	2.219	2.238	2.198	2.215	2,514,256	+0.01(+0.43%)
Aug 29, 2005	2.124	2.219	2.124	2.205	3,847,318	+0.03(+1.40%)
Aug 26, 2005	2.175	2.245	2.133	2.175	2,583,334	-0.08(-3.61%)
Aug 25, 2005	2.158	2.257	2.116	2.257	4,097,794	+0.10(+4.57%)
Aug 24, 2005	2.190	2.219	2.133	2.158	3,163,912	-0.09(-3.88%)
Aug 23, 2005	2.274	2.274	2.204	2.245	3,648,518	-0.04(-1.74%)
Aug 22, 2005	2.255	2.295	2.238	2.285	5,285,843	+0.11(+5.24%)
Aug 19, 2005	2.260	2.291	2.096	2.171	9,529,178	-0.09(-4.10%)
Aug 18, 2005	2.314	2.323	2.260	2.264	8,401,771	-0.05(-2.29%)
Aug 17, 2005	2.298	2.333	2.295	2.317	3,620,571	+0.02(+0.91%)
Aug 16, 2005	2.399	2.399	2.289	2.297	9,719,013	-0.07(-3.04%)
Aug 15, 2005	2.306	2.386	2.276	2.369	6,911,567	+0.13(+5.85%)
Aug 12, 2005	2.162	2.247	2.088	2.238	7,604,464	-0.01(-0.25%)
Aug 11, 2005	2.276	2.408	2.181	2.243	11,229,781	-0.14(-5.96%)
Aug 10, 2005	2.403	2.418	2.352	2.386	6,488,130	-0.02(-0.63%)
Aug 09, 2005	2.418	2.418	2.333	2.401	4,885,081	+0.05(+2.01%)
Aug 08, 2005	2.342	2.370	2.331	2.353	8,925,398	+0.07(+2.90%)
Aug 05, 2005	2.243	2.314	2.243	2.287	19,003,516	+0.09(+4.15%)
Aug 04, 2005	2.137	2.213	2.096	2.196	10,347,050	+0.06(+2.75%)
Aug 03, 2005	2.128	2.185	2.094	2.137	12,732,113	+0.08(+4.06%)
Aug 02, 2005	2.010	2.067	2.010	2.054	7,201,065	+0.06(+2.95%)
Aug 01, 2005	1.972	2.014	1.944	1.995	4,636,187	+0.02(+1.25%)
Jul 29, 2005	1.987	1.997	1.944	1.970	4,123,105	+0.01(+0.68%)
Jul 28, 2005	1.915	1.976	1.915	1.957	5,793,651	+0.05(+2.89%)
Jul 27, 2005	1.877	1.913	1.839	1.902	5,998,778	+0.05(+2.87%)
Jul 26, 2005	1.784	1.853	1.769	1.849	7,755,277	+0.07(+3.94%)
Jul 25, 2005	1.896	1.908	1.775	1.779	11,940,080	-0.18(-9.02%)
Jul 22, 2005	2.027	2.029	1.906	1.955	6,141,155	-0.08(-4.09%)
Jul 21, 2005	2.039	2.065	2.014	2.039	4,963,652	+0.02(+1.22%)
Jul 20, 2005	1.929	2.020	1.910	2.014	5,830,564	+0.09(+4.42%)
Jul 19, 2005	1.925	1.942	1.896	1.929	4,924,103	-0.01(-0.29%)
Jul 18, 2005	1.887	1.936	1.879	1.934	2,787,407	+0.03(+1.69%)
Jul 15, 2005	1.944	1.949	1.877	1.902	3,866,301	-0.05(-2.81%)
Jul 14, 2005	1.991	2.001	1.944	1.957	4,470,081	-0.01(-0.39%)
Jul 13, 2005	1.984	2.008	1.963	1.965	5,350,176	+0.02(+1.07%)
Jul 12, 2005	1.891	1.944	1.877	1.944	9,202,768	+0.06(+3.43%)
Jul 11, 2005	1.811	1.879	1.792	1.879	9,691,065	+0.13(+7.72%)
Jul 08, 2005	1.724	1.745	1.716	1.745	4,525,450	+0.02(+1.21%)
Jul 07, 2005	1.707	1.726	1.695	1.724	3,033,137	+0.01(+0.33%)
Jul 06, 2005	1.709	1.750	1.669	1.718	8,352,730	-0.00(-0.22%)
Jul 05, 2005	1.794	1.794	1.718	1.722	6,689,566	-0.10(-5.71%)
Jul 01, 2005	1.864	1.864	1.817	1.826	2,586,498	-0.02(-1.03%)
Jun 30, 2005	1.838	1.855	1.830	1.845	4,796,492	+0.02(+1.25%)
Jun 29, 2005	1.817	1.841	1.803	1.822	3,075,850	+0.01(+0.52%)
Jun 28, 2005	1.773	1.813	1.766	1.813	3,453,938	+0.05(+3.02%)
Jun 27, 2005	1.724	1.771	1.718	1.760	2,054,961	-0.00(-0.11%)
Jun 24, 2005	1.764	1.777	1.726	1.762	2,008,030	+0.01(+0.32%)
Jun 23, 2005	1.822	1.824	1.750	1.756	3,620,043	-0.09(-4.63%)
Jun 22, 2005	1.826	1.855	1.803	1.841	3,979,675	+0.01(+0.62%)
Jun 21, 2005	1.866	1.874	1.821	1.830	4,040,316	-0.05(-2.72%)
Jun 20, 2005	1.876	1.887	1.843	1.881	4,535,469	-0.02(-1.10%)
Jun 17, 2005	1.906	1.934	1.887	1.902	2,896,562	+0.01(+0.30%)
Jun 16, 2005	1.876	1.902	1.870	1.896	4,502,775	+0.04(+2.25%)
Jun 15, 2005	1.826	1.868	1.773	1.855	4,177,947	+0.01(+0.51%)
Jun 14, 2005	1.809	1.860	1.709	1.845	5,908,607	+0.04(+2.42%)
Jun 13, 2005	1.803	1.821	1.766	1.802	3,360,075	+0.03(+1.60%)
Jun 10, 2005	1.743	1.790	1.728	1.773	4,381,492	+0.07(+4.35%)
Jun 09, 2005	1.707	1.752	1.656	1.699	6,758,118	-0.05(-3.14%)
Jun 08, 2005	1.839	1.849	1.741	1.754	4,962,597	-0.06(-3.44%)
Jun 07, 2005	1.845	1.876	1.805	1.817	6,667,946	-0.09(-4.49%)
Jun 06, 2005	1.915	1.934	1.821	1.902	7,766,351	-0.09(-4.38%)
Jun 03, 2005	2.039	2.048	1.976	1.989	4,679,954	-0.05(-2.33%)
Jun 02, 2005	1.925	2.037	1.925	2.037	8,314,235	+0.10(+5.29%)
Jun 01, 2005	1.915	1.940	1.898	1.934	3,372,731	+0.03(+1.49%)
May 31, 2005	1.938	1.944	1.896	1.906	6,973,264	+0.06(+3.50%)
May 27, 2005	1.777	1.855	1.777	1.841	3,626,898	+0.08(+4.75%)
May 26, 2005	1.743	1.767	1.743	1.758	1,781,810	+0.02(+1.20%)
May 25, 2005	1.783	1.783	1.726	1.737	5,177,216	-0.00(-0.11%)
May 24, 2005	1.673	1.745	1.654	1.739	4,477,991	+0.05(+3.15%)
May 23, 2005	1.692	1.701	1.663	1.686	3,327,909	-0.01(-0.34%)
May 20, 2005	1.716	1.718	1.656	1.692	5,073,334	-0.03(-1.98%)
May 19, 2005	1.784	1.788	1.707	1.726	4,448,989	-0.05(-2.88%)
May 18, 2005	1.767	1.783	1.707	1.777	9,629,896	+0.03(+1.63%)
May 17, 2005	1.726	1.762	1.695	1.748	3,932,743	+0.02(+1.32%)
May 16, 2005	1.661	1.728	1.654	1.726	3,970,183	+0.01(+0.55%)
May 13, 2005	1.707	1.771	1.669	1.716	5,466,714	-0.06(-3.41%)
May 12, 2005	1.864	1.883	1.764	1.777	4,615,094	-0.08(-4.39%)
May 11, 2005	1.896	1.942	1.839	1.858	4,930,958	-0.04(-2.00%)
May 10, 2005	2.022	2.022	1.893	1.896	6,081,568	-0.12(-6.10%)
May 09, 2005	2.031	2.031	1.984	2.020	2,664,014	+0.00(+0.19%)
May 06, 2005	1.993	2.022	1.967	2.016	3,678,576	+0.05(+2.51%)
May 05, 2005	2.016	2.016	1.938	1.967	4,413,131	-0.01(-0.48%)
May 04, 2005	1.921	1.991	1.906	1.976	3,482,413	+0.07(+3.89%)
May 03, 2005	1.830	1.919	1.830	1.902	3,042,629	+0.08(+4.37%)
May 02, 2005	1.830	1.849	1.802	1.822	1,944,751	-0.03(-1.44%)
Apr 29, 2005	1.862	1.868	1.784	1.849	3,157,585	+0.04(+2.20%)
Apr 28, 2005	1.858	1.876	1.784	1.809	2,934,529	-0.06(-3.15%)
Apr 27, 2005	1.896	1.898	1.853	1.868	3,276,231	-0.02(-1.10%)
Apr 26, 2005	1.915	1.932	1.868	1.889	6,740,716	+0.02(+0.81%)
Apr 25, 2005	1.851	1.900	1.828	1.874	2,941,384	+0.02(+1.23%)
Apr 22, 2005	1.921	1.921	1.803	1.851	3,009,408	-0.05(-2.60%)
Apr 21, 2005	1.898	1.915	1.832	1.900	1,793,411	+0.02(+1.11%)
Apr 20, 2005	1.944	1.948	1.853	1.879	3,768,747	-0.06(-3.13%)
Apr 19, 2005	1.864	1.940	1.864	1.940	4,612,457	+0.10(+5.68%)
Apr 18, 2005	1.770	1.841	1.735	1.836	25,871,314	+0.05(+2.76%)
Apr 15, 2005	1.865	1.901	1.781	1.786	7,126,713	-0.12(-6.42%)
Apr 14, 2005	1.989	1.989	1.858	1.909	11,814,050	-0.08(-4.01%)
Apr 13, 2005	2.043	2.054	1.979	1.989	8,334,536	-0.05(-2.60%)
Apr 12, 2005	2.042	2.061	1.960	2.042	6,747,043	+0.00(+0.00%)
Apr 11, 2005	2.035	2.085	1.972	2.042	7,849,667	-0.03(-1.22%)
Apr 08, 2005	2.111	2.119	2.047	2.067	9,686,318	-0.04(-1.80%)
Apr 07, 2005	2.101	2.115	2.080	2.105	4,843,159	+0.01(+0.67%)
Apr 06, 2005	2.061	2.113	2.061	2.091	4,789,372	+0.05(+2.41%)
Apr 05, 2005	2.094	2.123	2.039	2.042	5,230,738	-0.04(-1.76%)
Apr 04, 2005	2.099	2.111	2.042	2.078	5,260,795	-0.02(-0.96%)
Apr 01, 2005	2.137	2.157	2.078	2.099	8,716,579	+0.01(+0.61%)
Mar 31, 2005	2.158	2.161	2.057	2.086	11,080,813	-0.01(-0.60%)
Mar 30, 2005	2.078	2.102	2.054	2.099	6,860,153	+0.02(+0.97%)
Mar 29, 2005	2.187	2.196	2.042	2.078	7,049,197	-0.08(-3.63%)
Mar 28, 2005	2.231	2.231	2.139	2.157	3,063,458	-0.09(-3.89%)
Mar 24, 2005	2.219	2.274	2.212	2.244	2,677,461	+0.04(+1.66%)
Mar 23, 2005	2.244	2.244	2.175	2.207	6,166,465	-0.05(-2.19%)
Mar 22, 2005	2.314	2.394	2.244	2.257	7,797,462	-0.06(-2.46%)
Mar 21, 2005	2.339	2.339	2.297	2.314	4,554,452	-0.04(-1.56%)
Mar 18, 2005	2.429	2.431	2.330	2.350	5,074,916	-0.05(-1.90%)
Mar 17, 2005	2.345	2.425	2.320	2.396	4,045,062	+0.03(+1.17%)
Mar 16, 2005	2.370	2.402	2.339	2.368	4,589,255	-0.03(-1.42%)
Mar 15, 2005	2.434	2.453	2.392	2.402	5,887,250	-0.01(-0.47%)
Mar 14, 2005	2.446	2.446	2.372	2.413	4,915,929	-0.05(-2.10%)
Mar 11, 2005	2.497	2.529	2.449	2.465	5,479,105	+0.04(+1.56%)
Mar 10, 2005	2.547	2.547	2.426	2.427	11,912,131	-0.13(-4.90%)
Mar 09, 2005	2.541	2.589	2.535	2.553	9,427,669	+0.00(+0.10%)
Mar 08, 2005	2.566	2.575	2.504	2.550	8,083,796	-0.03(-0.98%)
Mar 07, 2005	2.623	2.626	2.563	2.575	10,205,200	+0.08(+3.03%)
Mar 04, 2005	2.421	2.542	2.421	2.499	5,795,497	+0.08(+3.45%)
Mar 03, 2005	2.440	2.441	2.372	2.416	4,306,085	+0.05(+1.92%)
Mar 02, 2005	2.333	2.381	2.288	2.370	3,857,600	+0.01(+0.27%)
Mar 01, 2005	2.483	2.491	2.359	2.364	6,127,707	-0.13(-5.27%)
Feb 28, 2005	2.421	2.513	2.415	2.496	12,828,875	+0.09(+3.89%)
Feb 25, 2005	2.367	2.440	2.339	2.402	10,879,113	+0.03(+1.06%)
Feb 24, 2005	2.355	2.377	2.303	2.377	9,842,141	+0.07(+2.96%)
Feb 23, 2005	2.307	2.331	2.278	2.309	5,852,447	+0.06(+2.53%)
Feb 22, 2005	2.293	2.364	2.243	2.252	12,641,413	-0.04(-1.77%)
Feb 18, 2005	2.272	2.310	2.249	2.292	10,667,131	+0.11(+5.10%)
Feb 17, 2005	2.120	2.196	2.120	2.181	5,402,380	+0.09(+4.17%)
Feb 16, 2005	2.080	2.109	2.049	2.094	6,315,960	-0.02(-1.13%)
Feb 15, 2005	2.149	2.157	2.100	2.118	2,881,533	-0.02(-1.06%)
Feb 14, 2005	2.134	2.162	2.124	2.140	3,019,163	-0.03(-1.28%)
Feb 11, 2005	2.168	2.191	2.144	2.168	3,795,904	+0.02(+1.06%)
Feb 10, 2005	2.118	2.168	2.104	2.145	3,121,199	+0.05(+2.41%)
Feb 09, 2005	2.164	2.181	2.090	2.095	5,513,908	-0.07(-3.21%)
Feb 08, 2005	2.200	2.200	2.149	2.164	1,578,001	-0.02(-0.93%)
Feb 07, 2005	2.181	2.230	2.177	2.185	2,760,513	+0.04(+1.65%)
Feb 04, 2005	2.137	2.175	2.128	2.149	4,043,480	+0.07(+3.22%)
Feb 03, 2005	2.086	2.106	2.052	2.082	2,694,071	+0.04(+2.17%)
Feb 02, 2005	2.062	2.071	2.023	2.038	5,690,297	-0.01(-0.56%)
Feb 01, 2005	2.062	2.092	2.028	2.049	4,715,020	-0.08(-3.80%)
Jan 31, 2005	2.100	2.169	2.092	2.130	4,749,033	+0.06(+2.93%)
Jan 28, 2005	2.025	2.092	2.005	2.070	2,188,636	+0.06(+2.83%)
Jan 27, 2005	2.047	2.048	1.998	2.013	2,652,940	-0.04(-2.09%)
Jan 26, 2005	2.052	2.067	2.039	2.056	2,616,555	+0.03(+1.62%)
Jan 25, 2005	1.962	2.063	1.962	2.023	2,440,167	+0.07(+3.43%)
Jan 24, 2005	1.953	1.996	1.946	1.956	2,641,867	+0.03(+1.78%)
Jan 21, 2005	1.922	1.958	1.908	1.922	3,664,601	-0.01(-0.33%)
Jan 20, 2005	1.941	1.946	1.909	1.928	3,260,412	-0.05(-2.31%)
Jan 19, 2005	2.016	2.019	1.974	1.974	2,208,411	-0.02(-1.01%)
Jan 18, 2005	2.010	2.015	1.975	1.994	4,563,944	-0.14(-6.41%)
Jan 14, 2005	2.048	2.142	2.023	2.130	2,966,959	+0.07(+3.56%)
Jan 13, 2005	2.048	2.076	2.029	2.057	2,630,793	+0.03(+1.43%)
Jan 12, 2005	1.994	2.028	1.946	2.028	2,995,434	+0.02(+1.14%)
Jan 11, 2005	2.048	2.056	2.003	2.005	2,638,703	-0.05(-2.40%)
Jan 10, 2005	2.086	2.087	2.028	2.054	2,617,346	+0.01(+0.31%)
Jan 07, 2005	2.057	2.085	2.023	2.048	4,824,175	+0.02(+1.12%)
Jan 06, 2005	2.034	2.049	1.998	2.025	3,801,441	-0.02(-0.74%)
Jan 05, 2005	2.092	2.100	2.030	2.041	3,156,002	-0.06(-2.89%)
Jan 04, 2005	2.187	2.193	2.048	2.101	6,367,374	-0.10(-4.59%)
Jan 03, 2005	2.295	2.296	2.169	2.202	4,439,760	-0.07(-3.22%)
Dec 31, 2004	2.244	2.301	2.236	2.276	1,261,610	+0.03(+1.41%)
Dec 30, 2004	2.291	2.298	2.226	2.244	6,950,325	-0.03(-1.39%)
Dec 29, 2004	2.236	2.281	2.212	2.276	3,283,350	+0.05(+2.27%)
Dec 28, 2004	2.206	2.238	2.180	2.225	2,758,931	+0.04(+2.03%)
Dec 27, 2004	2.212	2.223	2.181	2.181	1,202,286	-0.00(-0.06%)
Dec 23, 2004	2.186	2.206	2.167	2.182	2,302,537	-0.00(-0.12%)
Dec 22, 2004	2.205	2.220	2.178	2.185	2,996,225	-0.04(-1.99%)
Dec 21, 2004	2.219	2.231	2.172	2.229	5,601,707	+0.03(+1.32%)
Dec 20, 2004	2.209	2.228	2.186	2.200	2,547,740	+0.01(+0.58%)
Dec 17, 2004	2.190	2.210	2.171	2.187	2,007,502	+0.02(+1.11%)
Dec 16, 2004	2.162	2.206	2.154	2.163	2,648,985	-0.02(-1.04%)
Dec 15, 2004	2.156	2.199	2.156	2.186	5,831,091	+0.02(+0.82%)
Dec 14, 2004	2.161	2.185	2.144	2.168	3,268,321	+0.03(+1.18%)
Dec 13, 2004	2.092	2.159	2.087	2.143	4,759,315	+0.06(+2.91%)
Dec 10, 2004	2.053	2.082	2.043	2.082	3,855,227	+0.04(+2.11%)
Dec 09, 2004	2.091	2.109	1.991	2.039	4,312,413	-0.07(-3.12%)
Dec 08, 2004	2.092	2.130	2.086	2.105	3,374,312	-0.03(-1.48%)
Dec 07, 2004	2.238	2.238	2.101	2.137	8,200,070	-0.10(-4.52%)
Dec 06, 2004	2.297	2.298	2.235	2.238	2,238,468	-0.06(-2.59%)
Dec 03, 2004	2.276	2.317	2.263	2.297	3,367,985	+0.09(+3.89%)
Dec 02, 2004	2.276	2.282	2.175	2.211	4,763,270	-0.08(-3.32%)

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.