Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	25.45	26.22	25.19	25.31	1,781,293	-0.31(-1.21%)
Dec 29, 2005	25.90	26.07	25.49	25.62	1,144,062	-0.27(-1.04%)
Dec 28, 2005	25.75	26.35	25.66	25.89	2,333,700	+0.02(+0.08%)
Dec 27, 2005	25.99	26.25	25.55	25.87	2,971,800	-0.17(-0.65%)
Dec 23, 2005	25.74	26.18	25.43	26.04	1,876,607	+0.47(+1.84%)
Dec 22, 2005	26.05	26.34	25.44	25.57	4,989,488	-0.58(-2.22%)
Dec 21, 2005	26.59	26.71	25.96	26.15	2,503,265	-0.41(-1.54%)
Dec 20, 2005	26.53	26.97	25.90	26.56	3,910,129	+0.02(+0.08%)
Dec 19, 2005	26.30	27.27	26.01	26.54	6,904,358	+0.27(+1.03%)
Dec 16, 2005	26.62	26.62	25.60	26.27	14,925,508	-0.24(-0.91%)
Dec 15, 2005	28.05	28.13	26.24	26.51	8,803,709	-1.64(-5.83%)
Dec 14, 2005	28.43	28.80	27.91	28.15	3,165,447	-0.35(-1.23%)
Dec 13, 2005	28.07	29.25	27.74	28.50	5,128,666	-1.04(-3.52%)
Dec 12, 2005	30.31	31.20	28.82	29.54	4,418,440	-0.74(-2.44%)
Dec 09, 2005	30.77	30.85	29.15	30.28	5,064,152	-0.51(-1.66%)
Dec 08, 2005	30.44	31.21	30.24	30.79	1,471,553	+0.51(+1.68%)
Dec 07, 2005	30.53	30.69	29.92	30.28	2,125,649	-0.30(-0.98%)
Dec 06, 2005	31.59	31.79	30.56	30.58	1,680,139	-0.88(-2.80%)
Dec 05, 2005	31.34	31.76	30.36	31.46	2,791,506	-0.10(-0.32%)
Dec 02, 2005	31.14	31.93	31.10	31.56	1,340,042	+0.49(+1.58%)
Dec 01, 2005	30.89	31.46	30.52	31.07	1,903,143	+0.16(+0.52%)
Nov 30, 2005	31.55	31.66	30.76	30.91	1,526,565	-0.38(-1.21%)
Nov 29, 2005	31.84	31.99	31.03	31.29	2,409,372	-0.46(-1.45%)
Nov 28, 2005	32.77	32.87	31.41	31.75	2,591,271	-1.04(-3.17%)
Nov 25, 2005	33.51	33.61	32.47	32.79	1,204,304	-0.64(-1.91%)
Nov 23, 2005	32.90	33.77	32.77	33.43	2,134,813	+0.60(+1.83%)
Nov 22, 2005	31.65	32.99	31.47	32.83	2,499,393	+1.41(+4.49%)
Nov 21, 2005	30.74	31.43	30.51	31.42	1,469,025	+0.62(+2.01%)
Nov 18, 2005	31.50	31.68	30.54	30.80	1,697,988	-0.57(-1.82%)
Nov 17, 2005	30.62	31.37	30.55	31.37	1,664,859	+0.73(+2.38%)
Nov 16, 2005	29.98	30.75	29.76	30.64	2,302,682	+0.83(+2.78%)
Nov 15, 2005	30.90	31.00	29.71	29.81	3,069,804	-1.50(-4.79%)
Nov 14, 2005	31.57	31.82	30.75	31.31	1,637,005	-0.12(-0.38%)
Nov 11, 2005	31.97	32.50	31.18	31.43	3,481,398	-0.05(-0.16%)
Nov 10, 2005	28.39	31.95	28.03	31.48	9,116,828	+1.33(+4.41%)
Nov 09, 2005	30.85	30.95	29.91	30.15	1,829,516	-0.44(-1.44%)
Nov 08, 2005	30.44	30.96	29.80	30.59	1,258,793	-0.11(-0.36%)
Nov 07, 2005	31.58	31.58	30.22	30.70	2,055,404	-0.67(-2.14%)
Nov 04, 2005	30.71	31.86	30.65	31.37	2,236,310	+0.59(+1.92%)
Nov 03, 2005	31.70	33.30	30.40	30.78	5,523,421	+1.32(+4.48%)
Nov 02, 2005	28.42	29.60	28.35	29.46	1,942,613	+1.04(+3.66%)
Nov 01, 2005	28.50	28.55	27.86	28.42	1,222,102	+0.09(+0.32%)
Oct 31, 2005	27.60	28.80	27.60	28.33	2,067,357	+0.81(+2.94%)
Oct 28, 2005	26.97	27.94	26.72	27.52	2,546,266	+0.81(+3.03%)
Oct 27, 2005	27.98	28.11	26.20	26.71	3,064,842	-1.32(-4.71%)
Oct 26, 2005	28.31	28.94	27.99	28.03	2,184,599	-0.51(-1.79%)
Oct 25, 2005	30.00	30.00	28.21	28.54	3,657,270	-1.49(-4.96%)
Oct 24, 2005	31.46	31.59	29.93	30.03	3,616,397	-1.41(-4.48%)
Oct 21, 2005	30.37	31.77	30.37	31.44	2,287,757	+1.13(+3.73%)
Oct 20, 2005	29.52	30.66	29.49	30.31	2,109,786	+0.64(+2.16%)
Oct 19, 2005	29.38	29.72	28.86	29.67	1,398,199	+0.29(+0.99%)
Oct 18, 2005	29.99	29.99	29.18	29.38	711,932	-0.44(-1.48%)
Oct 17, 2005	29.40	29.95	29.13	29.82	711,642	+0.30(+1.02%)
Oct 14, 2005	29.37	29.76	29.01	29.52	1,153,223	+0.48(+1.65%)
Oct 13, 2005	28.46	29.29	28.46	29.04	1,252,436	+0.44(+1.54%)
Oct 12, 2005	29.65	29.67	28.46	28.60	2,160,612	-1.23(-4.12%)
Oct 11, 2005	30.41	30.61	29.66	29.83	1,177,503	-0.45(-1.49%)
Oct 10, 2005	30.86	31.12	30.02	30.28	2,040,644	-0.67(-2.16%)
Oct 07, 2005	30.67	31.10	30.14	30.95	1,723,194	+0.32(+1.04%)
Oct 06, 2005	29.82	31.47	29.82	30.63	4,468,215	+0.63(+2.10%)
Oct 05, 2005	30.33	30.55	29.53	30.00	3,230,158	+0.52(+1.76%)
Oct 04, 2005	29.26	29.99	29.15	29.48	1,341,584	+0.09(+0.31%)
Oct 03, 2005	29.25	29.77	29.10	29.39	1,779,302	-0.01(-0.03%)
Sep 30, 2005	28.57	29.87	28.57	29.40	2,766,743	+0.67(+2.33%)
Sep 29, 2005	28.40	28.89	27.91	28.73	2,173,033	+0.48(+1.70%)
Sep 28, 2005	28.74	28.74	28.00	28.25	2,702,791	-0.30(-1.05%)
Sep 27, 2005	28.57	28.75	28.12	28.55	1,678,912	-0.02(-0.07%)
Sep 26, 2005	27.91	29.24	27.60	28.57	4,003,919	+14.86(+108.35%)
Sep 23, 2005	13.71	13.87	13.35	13.71	3,017,786	+0.25(+1.86%)
Sep 22, 2005	13.46	13.48	12.91	13.46	5,777,584	+0.35(+2.63%)
Sep 21, 2005	12.83	13.22	12.45	13.12	6,872,738	+0.29(+2.28%)
Sep 20, 2005	13.58	13.84	12.79	12.82	5,086,792	-0.68(-5.02%)
Sep 19, 2005	13.62	13.67	13.25	13.50	3,585,044	-0.20(-1.42%)
Sep 16, 2005	13.93	13.98	13.61	13.70	3,672,194	-0.19(-1.37%)
Sep 15, 2005	13.85	14.00	13.68	13.89	3,022,450	+0.12(+0.89%)
Sep 14, 2005	13.68	13.87	13.65	13.77	1,783,200	+0.08(+0.58%)
Sep 13, 2005	14.05	14.05	13.64	13.69	2,908,920	-0.44(-3.13%)
Sep 12, 2005	14.20	14.24	13.97	14.13	1,581,330	-0.10(-0.72%)
Sep 09, 2005	14.32	14.38	14.11	14.23	2,284,290	-0.06(-0.45%)
Sep 08, 2005	14.10	14.34	14.00	14.29	3,103,602	+0.16(+1.15%)
Sep 07, 2005	13.88	14.17	13.75	14.13	1,869,360	+0.24(+1.75%)
Sep 06, 2005	13.50	13.91	13.47	13.89	2,388,714	+0.39(+2.89%)
Sep 02, 2005	13.12	13.52	13.07	13.50	3,815,588	+0.35(+2.66%)
Sep 01, 2005	13.78	13.78	12.80	13.15	5,845,700	-0.76(-5.50%)
Aug 31, 2005	13.69	13.95	13.52	13.91	3,880,334	+0.15(+1.11%)
Aug 30, 2005	13.98	14.04	13.58	13.76	3,923,346	-0.29(-2.06%)
Aug 29, 2005	14.10	14.12	13.95	14.05	3,145,692	-0.10(-0.72%)
Aug 26, 2005	14.34	14.42	14.06	14.15	2,472,438	-0.22(-1.53%)
Aug 25, 2005	14.13	14.53	14.10	14.38	2,241,290	+0.24(+1.72%)
Aug 24, 2005	14.04	14.47	14.02	14.13	1,341,642	+0.01(+0.04%)
Aug 23, 2005	14.11	14.19	14.00	14.13	1,594,600	-0.04(-0.30%)
Aug 22, 2005	14.19	14.27	14.05	14.17	2,150,820	-0.01(-0.09%)
Aug 19, 2005	14.41	14.43	14.16	14.18	1,653,800	-0.12(-0.86%)
Aug 18, 2005	14.25	14.39	14.18	14.30	2,602,086	-0.10(-0.66%)
Aug 17, 2005	14.05	14.42	14.01	14.40	3,090,304	+0.21(+1.50%)
Aug 16, 2005	14.53	14.56	14.02	14.19	3,386,850	-0.46(-3.16%)
Aug 15, 2005	14.60	14.79	14.53	14.65	2,740,568	-0.03(-0.17%)
Aug 12, 2005	14.43	14.68	14.37	14.68	2,600,114	+0.23(+1.57%)
Aug 11, 2005	13.83	14.46	13.62	14.45	8,905,804	+0.18(+1.23%)
Aug 10, 2005	14.31	14.91	14.27	14.27	2,675,522	+0.02(+0.11%)
Aug 09, 2005	14.00	14.31	14.00	14.26	1,597,516	+0.25(+1.77%)
Aug 08, 2005	14.03	14.38	13.96	14.01	2,246,746	-0.04(-0.28%)
Aug 05, 2005	14.49	14.61	13.92	14.05	3,632,262	-0.61(-4.14%)
Aug 04, 2005	14.79	14.81	14.52	14.66	3,274,960	-0.55(-3.60%)
Aug 03, 2005	15.21	15.30	14.98	15.21	1,490,616	-0.06(-0.41%)
Aug 02, 2005	15.38	15.42	15.16	15.27	1,875,348	-0.07(-0.46%)
Aug 01, 2005	15.18	15.43	15.07	15.34	1,373,758	+0.16(+1.05%)
Jul 29, 2005	15.37	15.47	14.96	15.18	1,302,220	-0.19(-1.22%)
Jul 28, 2005	15.00	15.40	14.79	15.37	1,844,562	+0.34(+2.23%)
Jul 27, 2005	14.97	15.04	14.69	15.03	1,630,452	+0.15(+1.01%)
Jul 26, 2005	15.28	15.34	14.63	14.88	4,069,130	-0.37(-2.43%)
Jul 25, 2005	15.59	15.68	15.22	15.25	1,871,954	-0.40(-2.56%)
Jul 22, 2005	15.18	15.74	15.14	15.65	2,510,020	+0.50(+3.32%)
Jul 21, 2005	15.28	15.41	15.03	15.15	1,840,108	-0.24(-1.54%)
Jul 20, 2005	15.38	15.47	15.22	15.38	1,213,076	-0.06(-0.42%)
Jul 19, 2005	14.99	15.57	14.93	15.45	3,344,968	+0.54(+3.66%)
Jul 18, 2005	14.62	14.93	14.60	14.90	2,162,598	+0.26(+1.79%)
Jul 15, 2005	14.36	14.76	14.36	14.64	1,704,804	+0.28(+1.97%)
Jul 14, 2005	14.50	14.84	14.10	14.36	4,472,864	-0.32(-2.15%)
Jul 13, 2005	15.00	15.06	14.58	14.68	2,495,998	-0.45(-2.99%)
Jul 12, 2005	15.18	15.21	14.90	15.13	2,323,626	+0.02(+0.13%)
Jul 11, 2005	14.62	15.18	14.59	15.11	2,252,134	+0.54(+3.67%)
Jul 08, 2005	14.50	14.59	14.30	14.57	2,122,090	+0.10(+0.66%)
Jul 07, 2005	14.25	14.52	14.12	14.48	1,979,734	+0.03(+0.24%)
Jul 06, 2005	14.61	14.75	14.32	14.44	1,240,660	-0.11(-0.74%)
Jul 05, 2005	14.31	14.75	14.29	14.55	1,219,200	+0.18(+1.22%)
Jul 01, 2005	14.23	14.38	13.93	14.38	1,173,400	+0.20(+1.43%)
Jun 30, 2005	14.59	14.68	14.15	14.17	2,000,314	-0.42(-2.84%)
Jun 29, 2005	14.65	14.81	14.45	14.59	1,538,526	-0.06(-0.39%)
Jun 28, 2005	14.02	14.65	14.00	14.64	2,195,570	+0.64(+4.61%)
Jun 27, 2005	14.10	14.35	13.87	14.00	2,264,230	-0.19(-1.32%)
Jun 24, 2005	14.30	14.41	14.05	14.19	1,856,762	-0.11(-0.77%)
Jun 23, 2005	14.68	14.82	14.30	14.30	1,604,748	-0.41(-2.79%)
Jun 22, 2005	14.76	14.91	14.54	14.71	1,394,064	-0.07(-0.44%)
Jun 21, 2005	14.81	14.95	14.69	14.77	1,694,606	+0.01(+0.07%)
Jun 20, 2005	14.57	14.82	14.38	14.76	1,830,854	+0.03(+0.22%)
Jun 17, 2005	14.90	15.01	14.60	14.73	2,328,896	-0.13(-0.89%)
Jun 16, 2005	14.70	14.96	14.65	14.86	2,850,336	+0.17(+1.12%)
Jun 15, 2005	14.67	14.70	14.45	14.70	2,648,760	+0.07(+0.51%)
Jun 14, 2005	13.75	14.65	13.69	14.62	5,934,754	+0.82(+5.96%)
Jun 13, 2005	13.68	13.83	13.62	13.80	1,798,478	+0.16(+1.15%)
Jun 10, 2005	13.75	14.19	13.40	13.64	4,568,950	-0.20(-1.46%)
Jun 09, 2005	13.67	13.94	13.62	13.85	1,906,006	+0.13(+0.93%)
Jun 08, 2005	14.10	14.17	13.67	13.72	1,805,346	-0.37(-2.63%)
Jun 07, 2005	14.04	14.30	13.95	14.09	2,624,540	+0.08(+0.55%)
Jun 06, 2005	13.70	14.07	13.50	14.01	1,946,962	+0.26(+1.91%)
Jun 03, 2005	14.05	14.18	13.73	13.75	2,087,628	-0.35(-2.50%)
Jun 02, 2005	13.51	14.13	13.46	14.10	3,632,648	+0.68(+5.05%)
Jun 01, 2005	13.33	13.56	13.29	13.42	2,655,748	+0.09(+0.66%)
May 31, 2005	13.58	13.59	13.31	13.34	1,774,798	-0.20(-1.51%)
May 27, 2005	13.14	13.56	13.12	13.54	1,892,034	+0.38(+2.87%)
May 26, 2005	13.20	13.38	13.08	13.16	1,780,796	-0.12(-0.87%)
May 25, 2005	13.43	13.45	13.11	13.28	1,484,948	-0.20(-1.45%)
May 24, 2005	13.46	13.48	13.34	13.47	1,565,600	-0.02(-0.11%)
May 23, 2005	13.23	13.56	13.21	13.49	2,348,588	+0.26(+1.93%)
May 20, 2005	13.09	13.29	13.02	13.23	2,472,804	-0.10(-0.73%)
May 19, 2005	13.00	13.37	12.91	13.33	2,468,258	+0.36(+2.80%)
May 18, 2005	13.14	13.23	12.86	12.97	2,587,400	-0.06(-0.46%)
May 17, 2005	12.81	13.04	12.79	13.03	3,148,302	+0.13(+1.03%)
May 16, 2005	12.66	12.94	12.64	12.89	2,599,094	+0.22(+1.72%)
May 13, 2005	12.53	12.80	12.34	12.68	4,575,796	+0.24(+1.95%)
May 12, 2005	11.93	12.57	11.87	12.44	7,945,058	+0.49(+4.10%)
May 11, 2005	12.02	12.05	11.77	11.95	2,807,108	-0.06(-0.54%)
May 10, 2005	11.87	12.16	11.81	12.01	5,366,446	+0.08(+0.69%)
May 09, 2005	11.57	11.97	11.38	11.93	2,531,400	+0.40(+3.47%)
May 06, 2005	11.65	11.69	11.40	11.53	1,629,516	-0.01(-0.07%)
May 05, 2005	11.13	11.74	10.97	11.54	5,761,612	+0.25(+2.19%)
May 04, 2005	11.20	11.33	11.04	11.29	1,970,916	+0.09(+0.85%)
May 03, 2005	11.20	11.38	11.09	11.19	2,044,074	-0.06(-0.51%)
May 02, 2005	11.07	11.31	11.04	11.25	2,001,628	+0.14(+1.31%)
Apr 29, 2005	11.23	11.41	10.78	11.11	4,629,264	-0.07(-0.63%)
Apr 28, 2005	11.30	11.41	11.10	11.18	2,142,278	-0.21(-1.82%)
Apr 27, 2005	11.25	11.51	11.21	11.38	1,591,198	-0.03(-0.26%)
Apr 26, 2005	11.48	11.72	11.34	11.41	1,273,422	-0.08(-0.70%)
Apr 25, 2005	11.37	11.55	11.28	11.49	1,062,248	+0.21(+1.82%)
Apr 22, 2005	11.50	11.62	11.19	11.29	2,140,722	-0.33(-2.84%)
Apr 21, 2005	11.31	11.62	11.27	11.62	1,423,016	+0.37(+3.31%)
Apr 20, 2005	11.64	11.72	11.15	11.24	2,730,576	-0.34(-2.91%)
Apr 19, 2005	11.09	11.65	11.05	11.58	3,513,494	+0.56(+5.13%)
Apr 18, 2005	10.76	11.28	10.66	11.02	2,274,842	+0.13(+1.22%)
Apr 15, 2005	11.31	11.33	10.82	10.88	3,707,456	-0.50(-4.37%)
Apr 14, 2005	11.48	11.59	11.27	11.38	1,621,260	-0.14(-1.19%)
Apr 13, 2005	11.71	11.87	11.46	11.52	1,343,532	-0.26(-2.21%)
Apr 12, 2005	11.55	11.85	11.41	11.78	1,638,812	+0.14(+1.20%)
Apr 11, 2005	11.84	11.84	11.59	11.64	863,622	-0.11(-0.94%)
Apr 08, 2005	11.99	12.12	11.69	11.75	1,617,360	-0.30(-2.49%)
Apr 07, 2005	12.22	12.22	11.90	12.05	3,019,740	-0.17(-1.41%)
Apr 06, 2005	12.26	12.36	12.05	12.22	2,682,300	+0.02(+0.16%)
Apr 05, 2005	11.79	12.27	11.79	12.20	3,221,492	+0.40(+3.41%)
Apr 04, 2005	11.69	11.97	11.57	11.80	2,453,510	+0.05(+0.43%)
Apr 01, 2005	12.07	12.15	11.53	11.75	1,845,320	-0.24(-2.02%)
Mar 31, 2005	11.96	12.04	11.78	11.99	2,351,056	+0.07(+0.61%)
Mar 30, 2005	11.53	11.93	11.35	11.92	2,037,396	+0.35(+3.00%)
Mar 29, 2005	11.81	11.97	11.50	11.57	1,785,902	-0.30(-2.55%)
Mar 28, 2005	11.46	11.91	11.40	11.88	2,356,418	+0.52(+4.53%)
Mar 24, 2005	11.46	11.68	11.31	11.36	2,138,988	-0.13(-1.13%)
Mar 23, 2005	11.62	11.72	11.44	11.49	1,460,654	-0.17(-1.46%)
Mar 22, 2005	11.66	11.86	11.62	11.66	1,185,032	-0.04(-0.30%)
Mar 21, 2005	11.90	12.00	11.43	11.70	2,949,612	-0.28(-2.36%)
Mar 18, 2005	11.98	12.09	11.68	11.98	4,254,970	-0.05(-0.44%)
Mar 17, 2005	12.07	12.22	11.76	12.03	3,098,210	-0.06(-0.50%)
Mar 16, 2005	12.08	12.30	11.96	12.09	2,000,522	-0.13(-1.10%)
Mar 15, 2005	11.95	12.31	11.90	12.22	3,138,892	+0.36(+3.03%)
Mar 14, 2005	12.07	12.31	11.71	11.87	2,261,082	-0.14(-1.19%)
Mar 11, 2005	11.82	12.01	11.65	12.01	2,294,038	+0.20(+1.67%)
Mar 10, 2005	11.73	11.87	11.38	11.81	6,847,090	-0.07(-0.59%)
Mar 09, 2005	11.94	12.03	11.76	11.88	2,253,280	-0.10(-0.82%)
Mar 08, 2005	11.88	12.07	11.82	11.98	3,169,804	+0.03(+0.24%)
Mar 07, 2005	11.44	12.02	11.29	11.95	5,171,926	+0.66(+5.82%)
Mar 04, 2005	11.40	11.45	11.22	11.29	1,217,658	+0.08(+0.67%)
Mar 03, 2005	11.40	11.61	11.16	11.22	2,731,476	-0.17(-1.47%)
Mar 02, 2005	11.06	11.53	11.03	11.38	4,914,412	+0.43(+3.90%)
Mar 01, 2005	10.48	11.03	10.41	10.96	4,214,086	+0.56(+5.39%)
Feb 28, 2005	10.41	10.57	10.31	10.40	1,411,370	-0.06(-0.62%)
Feb 25, 2005	10.65	10.68	10.38	10.46	2,007,894	-0.12(-1.18%)
Feb 24, 2005	10.62	10.62	10.37	10.59	1,401,966	-0.02(-0.21%)
Feb 23, 2005	10.56	10.66	10.46	10.61	2,539,488	+0.33(+3.26%)
Feb 22, 2005	10.73	10.73	10.19	10.28	1,952,774	-0.46(-4.26%)
Feb 18, 2005	10.97	11.00	10.67	10.73	981,376	-0.19(-1.72%)
Feb 17, 2005	10.85	11.04	10.80	10.92	1,016,880	+0.02(+0.14%)
Feb 16, 2005	10.82	10.92	10.71	10.90	839,272	+0.10(+0.90%)
Feb 15, 2005	10.91	10.93	10.70	10.81	1,056,138	-0.05(-0.46%)
Feb 14, 2005	10.89	10.96	10.79	10.86	1,160,566	+0.01(+0.12%)
Feb 11, 2005	10.83	10.94	10.65	10.85	1,009,216	+0.08(+0.72%)
Feb 10, 2005	10.91	10.92	10.59	10.77	1,081,748	-0.06(-0.53%)
Feb 09, 2005	11.02	11.06	10.75	10.82	1,334,922	-0.23(-2.08%)
Feb 08, 2005	11.21	11.23	10.95	11.05	1,704,538	-0.09(-0.81%)
Feb 07, 2005	10.93	11.22	10.78	11.14	2,663,354	+0.31(+2.86%)
Feb 04, 2005	10.52	10.89	10.43	10.84	2,301,376	+0.36(+3.44%)
Feb 03, 2005	10.22	10.71	10.16	10.47	2,467,836	+0.12(+1.16%)
Feb 02, 2005	10.41	10.41	10.20	10.36	1,510,114	+0.01(+0.07%)
Feb 01, 2005	10.56	10.60	10.28	10.35	1,806,380	-0.17(-1.62%)
Jan 31, 2005	10.20	10.52	10.15	10.52	2,004,278	+0.47(+4.68%)
Jan 28, 2005	10.25	10.25	9.950	10.05	1,921,956	-0.14(-1.35%)
Jan 27, 2005	10.04	10.29	9.922	10.19	1,882,964	+0.20(+2.03%)
Jan 26, 2005	10.07	10.11	9.883	9.982	1,333,622	+0.02(+0.15%)
Jan 25, 2005	9.727	10.05	9.662	9.967	2,495,684	+0.30(+3.16%)
Jan 24, 2005	9.875	9.912	9.465	9.662	5,027,896	-0.18(-1.83%)
Jan 21, 2005	10.12	10.19	9.828	9.842	2,769,858	-0.26(-2.55%)
Jan 20, 2005	10.42	10.44	10.07	10.10	2,490,628	-0.26(-2.53%)
Jan 19, 2005	10.50	10.53	10.32	10.36	1,636,144	-0.01(-0.14%)
Jan 18, 2005	10.46	10.47	10.11	10.38	2,980,096	-0.07(-0.69%)
Jan 14, 2005	10.10	10.48	10.06	10.45	3,132,394	+0.44(+4.45%)
Jan 13, 2005	10.06	10.12	9.938	10.01	1,741,444	-0.04(-0.40%)
Jan 12, 2005	10.11	10.21	9.945	10.04	1,834,918	-0.04(-0.35%)
Jan 11, 2005	9.950	10.23	9.893	10.08	2,166,920	-0.12(-1.18%)
Jan 10, 2005	10.12	10.30	10.06	10.20	2,389,498	-0.06(-0.54%)
Jan 07, 2005	10.47	10.52	10.07	10.26	2,850,906	-0.15(-1.42%)
Jan 06, 2005	10.35	10.56	9.623	10.40	10,011,900	-0.29(-2.73%)
Jan 05, 2005	10.77	10.94	10.57	10.70	3,021,298	-0.13(-1.22%)
Jan 04, 2005	11.19	11.19	10.76	10.83	2,320,954	-0.13(-1.23%)

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.