Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.88	15.95	15.69	15.89	32,126,434	-0.04(-0.24%)
Sep 29, 2005	15.04	15.96	15.00	15.93	73,021,304	+0.91(+6.09%)
Sep 28, 2005	15.17	15.29	14.90	15.01	29,724,044	-0.07(-0.46%)
Sep 27, 2005	14.98	15.18	14.85	15.08	34,763,484	+0.15(+1.01%)
Sep 26, 2005	15.15	15.25	14.82	14.93	36,202,156	-0.02(-0.15%)
Sep 23, 2005	14.95	15.07	14.73	14.95	51,270,124	+0.41(+2.81%)
Sep 22, 2005	14.55	14.62	14.19	14.55	45,780,400	+0.34(+2.36%)
Sep 21, 2005	14.06	14.33	13.98	14.21	48,504,028	+0.05(+0.38%)
Sep 20, 2005	14.27	14.38	14.00	14.16	38,653,288	-0.09(-0.62%)
Sep 19, 2005	14.13	14.27	14.03	14.24	49,229,700	-0.06(-0.43%)
Sep 16, 2005	14.56	14.59	14.27	14.31	79,017,376	-0.21(-1.46%)
Sep 15, 2005	14.52	14.63	14.39	14.52	42,128,164	-0.00(-0.03%)
Sep 14, 2005	14.80	14.85	14.46	14.52	53,195,460	-0.24(-1.62%)
Sep 13, 2005	15.01	15.10	14.73	14.76	53,359,304	-0.25(-1.69%)
Sep 12, 2005	14.66	15.26	14.56	15.02	103,212,320	+0.12(+0.83%)
Sep 09, 2005	15.05	15.09	14.80	14.89	43,002,000	-0.12(-0.80%)
Sep 08, 2005	15.13	15.15	14.87	15.01	79,615,368	-0.59(-3.78%)
Sep 07, 2005	15.50	15.73	15.48	15.60	28,722,114	+0.11(+0.72%)
Sep 06, 2005	15.39	15.62	15.32	15.49	30,272,868	+0.19(+1.21%)
Sep 02, 2005	15.49	15.55	15.28	15.30	21,641,198	-0.10(-0.63%)
Sep 01, 2005	15.56	15.68	15.34	15.40	40,910,984	-0.21(-1.36%)
Aug 31, 2005	15.35	15.66	15.17	15.61	51,945,800	+0.30(+1.99%)
Aug 30, 2005	15.19	15.34	15.00	15.31	37,929,636	+0.09(+0.58%)
Aug 29, 2005	14.91	15.24	14.88	15.22	26,617,708	+0.19(+1.28%)
Aug 26, 2005	14.98	15.25	14.91	15.03	34,482,224	+0.03(+0.23%)
Aug 25, 2005	15.09	15.14	14.88	14.99	25,658,354	-0.03(-0.21%)
Aug 24, 2005	14.93	15.42	14.93	15.02	40,112,940	-0.01(-0.05%)
Aug 23, 2005	15.13	15.19	14.92	15.03	29,966,260	-0.07(-0.43%)
Aug 22, 2005	15.47	15.51	14.92	15.10	36,540,040	-0.33(-2.15%)
Aug 19, 2005	15.46	15.56	15.40	15.43	22,361,936	+0.03(+0.20%)
Aug 18, 2005	15.51	15.56	15.23	15.40	38,439,568	-0.21(-1.33%)
Aug 17, 2005	15.59	15.72	15.46	15.61	30,794,084	+0.03(+0.22%)
Aug 16, 2005	15.94	16.02	15.54	15.57	36,902,580	-0.33(-2.06%)
Aug 15, 2005	15.79	16.12	15.78	15.90	31,237,706	+0.10(+0.66%)
Aug 12, 2005	15.87	15.98	15.61	15.79	42,241,064	-0.24(-1.49%)
Aug 11, 2005	16.00	16.27	15.81	16.03	49,115,368	-0.01(-0.07%)
Aug 10, 2005	16.58	16.66	15.96	16.05	53,339,044	-0.46(-2.80%)
Aug 09, 2005	16.77	16.84	16.39	16.51	31,066,624	-0.15(-0.93%)
Aug 08, 2005	16.76	16.85	16.55	16.66	33,505,188	-0.05(-0.30%)
Aug 05, 2005	16.94	17.22	16.71	16.71	35,969,556	-0.19(-1.12%)
Aug 04, 2005	17.10	17.29	16.86	16.90	33,824,316	-0.28(-1.62%)
Aug 03, 2005	17.16	17.31	17.02	17.18	38,712,852	-0.08(-0.45%)
Aug 02, 2005	16.91	17.34	16.82	17.26	62,015,928	+0.44(+2.61%)
Aug 01, 2005	16.55	16.95	16.50	16.82	77,462,136	+0.71(+4.38%)
Jul 29, 2005	16.16	16.46	16.07	16.11	36,398,176	-0.09(-0.57%)
Jul 28, 2005	16.12	16.38	16.06	16.20	47,195,172	+0.01(+0.07%)
Jul 27, 2005	15.62	16.20	15.60	16.19	54,957,676	+0.61(+3.88%)
Jul 26, 2005	15.75	15.81	15.37	15.59	49,907,820	-0.18(-1.13%)
Jul 25, 2005	15.62	16.06	15.59	15.76	48,447,192	-0.05(-0.34%)
Jul 22, 2005	16.06	16.36	15.74	15.82	80,896,840	-0.42(-2.57%)
Jul 21, 2005	15.38	16.40	15.37	16.23	300,394,944	+2.79(+20.73%)
Jul 20, 2005	13.47	13.66	13.35	13.45	84,688,328	-0.19(-1.41%)
Jul 19, 2005	13.59	13.67	13.46	13.64	34,580,432	+0.18(+1.35%)
Jul 18, 2005	13.42	13.69	13.41	13.46	30,111,420	-0.07(-0.51%)
Jul 15, 2005	13.60	13.64	13.46	13.53	31,399,162	+0.02(+0.11%)
Jul 14, 2005	13.63	13.68	13.46	13.51	36,360,460	+0.04(+0.31%)
Jul 13, 2005	13.72	13.76	13.47	13.47	33,724,032	-0.22(-1.61%)
Jul 12, 2005	13.69	13.76	13.55	13.69	36,061,148	-0.02(-0.14%)
Jul 11, 2005	13.46	13.82	13.39	13.71	56,254,108	+0.40(+3.04%)
Jul 08, 2005	13.23	13.31	13.04	13.30	46,008,212	+0.16(+1.20%)
Jul 07, 2005	12.82	13.16	12.76	13.15	43,913,428	+0.20(+1.58%)
Jul 06, 2005	12.98	13.23	12.93	12.94	48,063,956	+0.01(+0.06%)
Jul 05, 2005	12.63	12.96	12.63	12.93	34,201,232	+0.25(+2.01%)
Jul 01, 2005	12.88	12.91	12.68	12.68	26,415,422	-0.05(-0.39%)
Jun 30, 2005	12.75	12.87	12.69	12.73	44,820,312	+0.04(+0.33%)
Jun 29, 2005	12.87	13.03	12.66	12.69	42,722,876	-0.21(-1.64%)
Jun 28, 2005	13.10	13.18	12.84	12.90	38,783,476	-0.07(-0.54%)
Jun 27, 2005	13.16	13.31	12.89	12.97	48,383,152	-0.29(-2.15%)
Jun 24, 2005	13.31	13.43	13.15	13.25	47,754,144	-0.03(-0.20%)
Jun 23, 2005	13.86	13.94	13.25	13.28	91,153,832	-0.75(-5.36%)
Jun 22, 2005	14.33	14.38	13.98	14.03	43,588,116	-0.20(-1.38%)
Jun 21, 2005	14.28	14.43	14.13	14.23	39,946,612	-0.13(-0.91%)
Jun 20, 2005	14.24	14.48	14.09	14.36	64,057,696	-0.31(-2.13%)
Jun 17, 2005	14.73	14.88	14.58	14.67	52,039,156	+0.19(+1.30%)
Jun 16, 2005	14.48	14.80	14.43	14.48	65,345,376	+0.08(+0.59%)
Jun 15, 2005	14.57	14.68	14.17	14.40	47,503,476	+0.10(+0.67%)
Jun 14, 2005	14.31	14.39	14.19	14.30	28,018,514	+0.03(+0.22%)
Jun 13, 2005	14.01	14.42	13.99	14.27	30,722,690	+0.15(+1.04%)
Jun 10, 2005	14.32	14.36	14.01	14.12	32,591,380	-0.22(-1.56%)
Jun 09, 2005	14.27	14.48	14.13	14.35	54,506,828	+0.04(+0.30%)
Jun 08, 2005	14.72	14.75	14.25	14.31	44,329,480	-0.27(-1.88%)
Jun 07, 2005	15.11	15.12	14.58	14.58	53,128,440	-0.32(-2.15%)
Jun 06, 2005	14.92	15.04	14.79	14.90	53,063,824	+0.32(+2.22%)
Jun 03, 2005	15.07	15.12	14.47	14.58	50,301,040	-0.48(-3.20%)
Jun 02, 2005	15.04	15.79	14.85	15.06	40,843,800	-0.02(-0.15%)
Jun 01, 2005	14.77	15.27	14.77	15.08	64,851,760	+0.43(+2.92%)
May 31, 2005	14.84	14.92	14.60	14.65	48,363,264	-0.12(-0.78%)
May 27, 2005	14.66	14.80	14.51	14.77	31,245,522	+0.18(+1.24%)
May 26, 2005	14.74	14.81	14.57	14.59	58,821,104	+0.10(+0.69%)
May 25, 2005	14.56	14.73	14.41	14.49	69,955,336	+0.26(+1.84%)
May 24, 2005	14.23	14.28	14.06	14.23	34,876,520	-0.08(-0.59%)
May 23, 2005	14.06	14.43	14.04	14.31	41,244,684	+0.21(+1.50%)
May 20, 2005	13.95	14.10	13.85	14.10	38,839,120	+0.15(+1.11%)
May 19, 2005	13.89	13.98	13.82	13.94	34,885,580	+0.18(+1.29%)
May 18, 2005	13.63	13.91	13.54	13.77	41,610,236	+0.16(+1.19%)
May 17, 2005	13.55	13.72	13.47	13.60	36,388,592	-0.04(-0.28%)
May 16, 2005	13.43	13.70	13.34	13.64	37,078,516	+0.12(+0.91%)
May 13, 2005	13.15	13.75	13.09	13.52	75,842,976	+0.49(+3.73%)
May 12, 2005	12.81	13.13	12.80	13.03	47,446,664	+0.22(+1.75%)
May 11, 2005	12.67	12.86	12.48	12.81	45,292,316	+0.18(+1.43%)
May 10, 2005	12.83	12.92	12.61	12.63	47,626,864	-0.31(-2.41%)
May 09, 2005	13.03	13.18	12.88	12.94	37,759,864	-0.09(-0.68%)
May 06, 2005	13.23	13.40	12.96	13.03	76,971,760	-0.05(-0.35%)
May 05, 2005	13.15	13.31	12.96	13.08	45,341,364	-0.22(-1.62%)
May 04, 2005	12.48	13.31	12.44	13.29	87,165,936	+0.89(+7.15%)
May 03, 2005	12.17	12.49	12.10	12.41	44,341,812	+0.25(+2.06%)
May 02, 2005	12.14	12.32	12.10	12.15	35,833,228	-0.07(-0.60%)
Apr 29, 2005	12.45	12.51	12.03	12.23	47,951,376	-0.03(-0.28%)
Apr 28, 2005	12.04	12.44	12.03	12.26	56,596,076	+0.12(+1.02%)
Apr 27, 2005	11.89	12.24	11.87	12.14	60,624,908	+0.13(+1.09%)
Apr 26, 2005	12.02	12.18	11.90	12.01	55,948,480	-0.16(-1.30%)
Apr 25, 2005	12.12	12.27	11.90	12.17	76,202,848	+0.02(+0.13%)
Apr 22, 2005	12.64	12.77	12.05	12.15	78,102,272	-0.61(-4.75%)
Apr 21, 2005	12.98	13.04	12.03	12.76	172,272,416	-0.01(-0.09%)
Apr 20, 2005	12.61	12.92	12.53	12.77	116,440,216	+0.36(+2.92%)
Apr 19, 2005	12.75	12.79	12.19	12.41	69,854,976	-0.17(-1.32%)
Apr 18, 2005	12.29	12.68	12.18	12.57	59,557,432	+0.24(+1.97%)
Apr 15, 2005	12.59	12.87	12.30	12.33	60,225,828	-0.39(-3.09%)
Apr 14, 2005	12.76	12.88	12.57	12.72	51,665,556	+0.08(+0.61%)
Apr 13, 2005	13.05	13.21	12.61	12.64	70,271,312	-0.34(-2.58%)
Apr 12, 2005	12.99	13.05	12.32	12.98	150,839,072	-0.12(-0.91%)
Apr 11, 2005	13.59	13.65	13.03	13.10	67,711,976	-0.46(-3.38%)
Apr 08, 2005	13.97	14.01	13.51	13.56	50,640,028	-0.38(-2.71%)
Apr 07, 2005	14.31	14.40	13.62	13.94	68,987,912	-0.40(-2.77%)
Apr 06, 2005	14.86	14.89	14.29	14.33	40,609,488	-0.43(-2.90%)
Apr 05, 2005	14.88	14.94	14.56	14.76	44,784,236	+0.05(+0.31%)
Apr 04, 2005	14.21	14.76	14.11	14.71	47,722,608	+0.42(+2.94%)
Apr 01, 2005	14.55	14.60	14.09	14.29	48,971,928	-0.07(-0.51%)
Mar 31, 2005	14.62	14.78	14.30	14.37	45,258,772	-0.17(-1.14%)
Mar 30, 2005	14.06	14.55	13.98	14.53	63,644,816	+0.61(+4.40%)
Mar 29, 2005	13.88	14.12	13.72	13.92	43,103,012	+0.07(+0.53%)
Mar 28, 2005	13.73	14.07	13.71	13.85	43,465,480	+0.16(+1.15%)
Mar 24, 2005	13.98	14.10	13.67	13.69	35,219,576	-0.16(-1.17%)
Mar 23, 2005	13.76	14.05	13.71	13.85	42,655,964	+0.02(+0.11%)
Mar 22, 2005	14.07	14.25	13.77	13.84	62,874,568	-0.10(-0.69%)
Mar 21, 2005	13.60	14.04	13.57	13.93	56,072,984	+0.43(+3.20%)
Mar 18, 2005	13.86	13.93	13.50	13.50	87,189,280	-0.43(-3.07%)
Mar 17, 2005	14.04	14.20	13.91	13.93	31,993,826	-0.14(-0.99%)
Mar 16, 2005	14.17	14.40	13.97	14.07	46,360,940	-0.23(-1.59%)
Mar 15, 2005	14.22	14.55	14.19	14.29	62,613,848	+0.23(+1.62%)
Mar 14, 2005	14.57	14.61	13.86	14.07	112,234,496	-0.68(-4.63%)
Mar 11, 2005	15.08	15.15	14.70	14.75	45,574,148	-0.24(-1.57%)
Mar 10, 2005	15.38	15.49	14.92	14.98	55,259,412	-0.40(-2.61%)
Mar 09, 2005	15.49	15.76	15.35	15.39	43,732,680	-0.37(-2.33%)
Mar 08, 2005	16.05	16.18	15.73	15.75	35,442,612	-0.40(-2.48%)
Mar 07, 2005	15.98	16.25	15.84	16.15	42,349,420	+0.05(+0.34%)
Mar 04, 2005	16.20	16.31	15.93	16.10	35,684,184	+0.10(+0.63%)
Mar 03, 2005	16.35	16.42	15.77	16.00	45,378,116	-0.22(-1.38%)
Mar 02, 2005	16.28	16.39	16.13	16.22	36,117,140	-0.20(-1.20%)
Mar 01, 2005	16.52	16.61	16.23	16.42	37,985,352	-0.10(-0.61%)
Feb 28, 2005	16.21	16.70	16.19	16.52	35,295,904	+0.23(+1.42%)
Feb 25, 2005	16.36	16.60	16.19	16.29	33,578,784	-0.05(-0.31%)
Feb 24, 2005	15.92	16.38	15.89	16.34	48,470,616	+0.20(+1.27%)
Feb 23, 2005	16.08	16.20	15.89	16.13	45,343,128	+0.29(+1.80%)
Feb 22, 2005	16.30	16.42	15.77	15.85	50,876,860	-0.52(-3.20%)
Feb 18, 2005	16.50	16.52	16.28	16.37	51,116,332	-0.10(-0.61%)
Feb 17, 2005	16.71	16.75	16.25	16.47	64,014,516	+8.17(+98.49%)
Feb 16, 2005	8.180	8.319	8.171	8.299	64,740,892	+0.07(+0.81%)
Feb 15, 2005	8.116	8.317	8.045	8.233	106,088,096	+0.10(+1.28%)
Feb 14, 2005	7.810	8.130	7.810	8.129	76,653,352	+0.22(+2.74%)
Feb 11, 2005	7.789	7.949	7.704	7.912	95,176,088	+0.08(+1.05%)
Feb 10, 2005	7.713	7.866	7.418	7.830	142,341,968	+0.21(+2.82%)
Feb 09, 2005	7.693	7.862	7.591	7.615	122,629,672	+0.04(+0.59%)
Feb 08, 2005	7.322	7.601	7.307	7.571	112,954,544	+0.28(+3.89%)
Feb 07, 2005	7.384	7.414	7.261	7.287	77,564,592	-0.03(-0.38%)
Feb 04, 2005	7.410	7.433	7.223	7.315	137,653,664	-0.13(-1.74%)
Feb 03, 2005	7.532	7.681	7.436	7.444	96,866,816	-0.15(-2.00%)
Feb 02, 2005	7.570	7.703	7.380	7.597	143,602,592	+0.08(+1.12%)
Feb 01, 2005	7.788	7.847	7.498	7.513	116,071,584	-0.34(-4.38%)
Jan 31, 2005	7.920	7.979	7.811	7.857	66,466,684	+0.04(+0.49%)
Jan 28, 2005	8.014	8.028	7.719	7.818	83,119,112	-0.15(-1.93%)
Jan 27, 2005	7.979	8.074	7.874	7.973	90,322,160	+0.04(+0.46%)
Jan 26, 2005	7.780	7.950	7.700	7.936	127,612,976	+0.22(+2.85%)
Jan 25, 2005	8.027	8.156	7.654	7.716	173,723,280	-0.22(-2.83%)
Jan 24, 2005	8.315	8.367	7.860	7.941	169,874,512	-0.35(-4.28%)
Jan 21, 2005	8.218	8.492	8.138	8.295	248,613,472	+0.26(+3.26%)
Jan 20, 2005	8.357	8.384	7.847	8.033	449,528,320	-1.90(-19.14%)
Jan 19, 2005	10.39	10.39	9.917	9.934	129,589,848	-0.32(-3.12%)
Jan 18, 2005	10.18	10.30	10.08	10.25	57,310,684	+0.11(+1.11%)
Jan 14, 2005	10.02	10.19	9.951	10.14	67,405,928	+0.19(+1.93%)
Jan 13, 2005	10.36	10.39	9.892	9.950	81,517,736	-0.39(-3.77%)
Jan 12, 2005	10.10	10.35	9.815	10.34	122,498,720	+0.23(+2.30%)
Jan 11, 2005	10.29	10.36	10.03	10.11	60,712,976	-0.24(-2.30%)
Jan 10, 2005	10.34	10.47	10.21	10.35	58,680,592	+0.07(+0.69%)
Jan 07, 2005	10.32	10.47	10.25	10.27	73,286,928	+0.04(+0.38%)
Jan 06, 2005	10.77	10.79	10.18	10.24	111,471,672	-0.46(-4.26%)
Jan 05, 2005	10.71	10.90	10.64	10.69	51,342,304	-0.04(-0.37%)
Jan 04, 2005	11.05	11.06	10.65	10.73	57,142,324	-0.27(-2.45%)
Jan 03, 2005	11.30	11.35	10.96	11.00	51,274,228	-0.21(-1.92%)
Dec 31, 2004	11.37	11.42	11.20	11.22	24,049,572	-0.14(-1.21%)
Dec 30, 2004	11.34	11.41	11.31	11.35	23,317,228	+0.02(+0.17%)
Dec 29, 2004	11.20	11.41	11.19	11.33	42,837,376	+0.14(+1.21%)
Dec 28, 2004	10.92	11.21	10.91	11.20	39,193,816	+0.32(+2.92%)
Dec 27, 2004	11.00	11.05	10.88	10.88	30,280,188	-0.05(-0.43%)
Dec 23, 2004	10.96	10.97	10.89	10.93	21,924,118	-0.01(-0.06%)
Dec 22, 2004	10.96	11.02	10.85	10.93	31,124,042	-0.03(-0.25%)
Dec 21, 2004	11.04	11.05	10.86	10.96	40,237,872	-0.09(-0.83%)
Dec 20, 2004	11.11	11.21	10.99	11.05	39,890,372	-0.01(-0.09%)
Dec 17, 2004	11.12	11.19	11.05	11.06	36,237,476	-0.09(-0.82%)
Dec 16, 2004	11.27	11.31	11.09	11.15	35,122,884	-0.16(-1.44%)
Dec 15, 2004	11.32	11.39	11.24	11.32	40,104,576	+0.11(+1.01%)
Dec 14, 2004	11.16	11.23	11.06	11.20	31,586,166	+0.02(+0.18%)
Dec 13, 2004	11.07	11.20	11.00	11.18	33,790,456	+0.15(+1.39%)
Dec 10, 2004	11.17	11.21	11.02	11.03	37,124,896	-0.17(-1.56%)
Dec 09, 2004	10.97	11.23	10.93	11.20	44,817,604	+0.16(+1.41%)
Dec 08, 2004	11.01	11.08	10.85	11.05	52,051,304	+0.07(+0.61%)
Dec 07, 2004	11.24	11.24	10.96	10.98	42,748,684	-0.23(-2.08%)
Dec 06, 2004	11.20	11.27	11.13	11.22	31,126,636	-0.01(-0.06%)
Dec 03, 2004	11.27	11.31	11.13	11.22	48,543,112	-0.05(-0.49%)
Dec 02, 2004	10.96	11.30	10.95	11.28	57,235,272	+0.31(+2.80%)
Dec 01, 2004	10.90	10.97	10.73	10.97	45,975,244	+0.14(+1.33%)
Nov 30, 2004	10.85	10.94	10.80	10.83	32,281,164	-0.03(-0.31%)
Nov 29, 2004	10.87	10.88	10.70	10.86	37,848,420	+0.11(+1.03%)
Nov 26, 2004	10.83	10.86	10.71	10.75	13,390,148	-0.02(-0.19%)
Nov 24, 2004	10.63	10.82	10.61	10.77	52,482,308	+0.21(+1.99%)
Nov 23, 2004	10.57	10.65	10.48	10.56	47,418,664	+0.00(+0.05%)
Nov 22, 2004	10.44	10.55	10.22	10.55	41,997,672	+0.11(+1.05%)
Nov 19, 2004	10.63	10.68	10.44	10.44	33,481,336	-0.21(-1.95%)
Nov 18, 2004	10.53	10.68	10.51	10.65	39,937,048	+0.11(+1.03%)
Nov 17, 2004	10.50	10.69	10.45	10.54	48,250,072	+0.14(+1.34%)
Nov 16, 2004	10.47	10.50	10.34	10.40	31,924,848	-0.14(-1.37%)
Nov 15, 2004	10.55	10.62	10.44	10.55	39,472,332	-0.05(-0.43%)
Nov 12, 2004	10.41	10.63	10.32	10.59	65,742,272	+0.20(+1.90%)
Nov 11, 2004	10.06	10.40	10.02	10.40	60,776,140	+0.39(+3.85%)
Nov 10, 2004	10.10	10.12	9.924	10.01	40,713,476	-0.06(-0.60%)
Nov 09, 2004	9.985	10.15	9.921	10.07	59,773,576	+0.08(+0.75%)
Nov 08, 2004	9.805	10.06	9.769	9.996	70,667,432	+0.39(+4.02%)
Nov 05, 2004	9.761	9.792	9.393	9.609	62,826,388	-0.11(-1.18%)
Nov 04, 2004	9.556	9.753	9.431	9.724	55,321,948	+0.16(+1.63%)
Nov 03, 2004	9.815	9.919	9.456	9.568	70,257,176	-0.14(-1.40%)
Nov 02, 2004	9.584	9.773	9.549	9.704	56,003,984	+0.13(+1.39%)
Nov 01, 2004	9.352	9.640	9.349	9.571	49,263,528	+0.16(+1.69%)
Oct 29, 2004	9.496	9.592	9.395	9.412	35,100,580	-0.12(-1.25%)
Oct 28, 2004	9.404	9.568	9.403	9.531	43,172,944	+0.02(+0.20%)
Oct 27, 2004	9.207	9.573	9.186	9.512	64,147,924	+0.33(+3.59%)
Oct 26, 2004	9.260	9.293	9.098	9.182	52,366,648	-0.06(-0.69%)
Oct 25, 2004	9.250	9.341	9.138	9.246	65,105,364	+0.00(+0.00%)
Oct 22, 2004	9.825	9.845	9.235	9.246	90,964,528	-0.35(-3.70%)
Oct 21, 2004	9.398	9.658	9.260	9.601	162,650,592	+0.79(+9.01%)
Oct 20, 2004	8.861	8.926	8.719	8.807	78,030,792	-0.11(-1.18%)
Oct 19, 2004	9.171	9.175	8.884	8.912	48,989,156	-0.22(-2.39%)
Oct 18, 2004	8.988	9.138	8.910	9.130	43,070,772	+0.09(+1.01%)
Oct 15, 2004	9.264	9.266	9.005	9.039	50,447,620	-0.16(-1.79%)
Oct 14, 2004	9.103	9.258	9.095	9.204	44,021,468	+0.09(+0.96%)
Oct 13, 2004	9.170	9.231	9.050	9.116	54,324,056	+0.10(+1.14%)
Oct 12, 2004	8.965	9.052	8.870	9.013	43,039,132	-0.02(-0.26%)
Oct 11, 2004	8.947	9.056	8.923	9.036	25,962,376	+0.11(+1.23%)
Oct 08, 2004	9.115	9.129	8.869	8.926	44,583,172	-0.23(-2.53%)
Oct 07, 2004	9.305	9.319	9.147	9.157	51,008,804	-0.16(-1.67%)
Oct 06, 2004	9.116	9.330	9.091	9.313	62,781,264	+0.26(+2.91%)
Oct 05, 2004	9.008	9.077	8.956	9.049	31,367,810	+0.02(+0.23%)
Oct 04, 2004	8.929	9.109	8.912	9.028	52,808,540	+0.12(+1.31%)

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.