Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	2.567	2.635	2.567	2.610	4,324,243	+0.10(+3.98%)
Oct 28, 2005	2.469	2.533	2.469	2.510	3,415,299	+0.06(+2.27%)
Oct 27, 2005	2.489	2.508	2.415	2.454	3,075,745	-0.04(-1.69%)
Oct 26, 2005	2.498	2.552	2.483	2.496	2,351,918	-0.02(-0.84%)
Oct 25, 2005	2.519	2.575	2.496	2.517	2,866,709	+0.02(+0.69%)
Oct 24, 2005	2.477	2.519	2.465	2.500	5,327,826	+0.06(+2.36%)
Oct 21, 2005	2.412	2.465	2.369	2.442	6,033,453	+0.03(+1.20%)
Oct 20, 2005	2.481	2.508	2.350	2.413	6,231,570	-0.09(-3.76%)
Oct 19, 2005	2.494	2.527	2.371	2.508	6,178,530	+0.00(+0.15%)
Oct 18, 2005	2.589	2.610	2.485	2.504	4,830,194	-0.08(-3.27%)
Oct 17, 2005	2.596	2.629	2.544	2.589	3,035,186	+0.03(+1.05%)
Oct 14, 2005	2.554	2.585	2.481	2.562	2,484,516	+0.00(+0.08%)
Oct 13, 2005	2.558	2.581	2.504	2.560	4,440,721	-0.02(-0.97%)
Oct 12, 2005	2.700	2.712	2.512	2.585	3,565,057	-0.12(-4.27%)
Oct 11, 2005	2.683	2.731	2.673	2.700	2,793,390	+0.04(+1.52%)
Oct 10, 2005	2.679	2.706	2.639	2.660	3,649,815	+0.02(+0.88%)
Oct 07, 2005	2.596	2.662	2.590	2.637	5,325,226	+0.10(+3.78%)
Oct 06, 2005	2.656	2.656	2.483	2.540	6,952,797	-0.12(-4.34%)
Oct 05, 2005	2.696	2.696	2.639	2.656	6,035,013	-0.11(-3.96%)
Oct 04, 2005	2.885	2.889	2.740	2.765	6,315,808	-0.12(-4.13%)
Oct 03, 2005	2.877	2.933	2.877	2.885	4,818,235	+0.01(+0.47%)
Sep 30, 2005	2.837	2.873	2.789	2.871	2,495,435	+0.03(+1.22%)
Sep 29, 2005	2.837	2.837	2.769	2.837	2,648,833	+0.01(+0.41%)
Sep 28, 2005	2.817	2.854	2.812	2.825	3,707,534	+0.03(+1.03%)
Sep 27, 2005	2.846	2.856	2.742	2.796	6,499,365	-0.07(-2.35%)
Sep 26, 2005	2.856	2.871	2.794	2.864	6,261,729	-0.01(-0.40%)
Sep 23, 2005	2.875	2.917	2.858	2.875	6,532,124	+0.02(+0.88%)
Sep 22, 2005	2.865	2.867	2.762	2.850	7,557,546	+0.01(+0.34%)
Sep 21, 2005	2.742	2.873	2.733	2.840	5,604,461	+0.10(+3.72%)
Sep 20, 2005	2.752	2.821	2.714	2.739	6,393,287	+0.03(+0.92%)
Sep 19, 2005	2.739	2.756	2.685	2.714	4,648,718	-0.00(-0.07%)
Sep 16, 2005	2.662	2.783	2.662	2.715	6,486,365	+0.07(+2.47%)
Sep 15, 2005	2.635	2.671	2.617	2.650	3,404,899	+0.09(+3.45%)
Sep 14, 2005	2.590	2.596	2.523	2.562	1,831,927	-0.01(-0.37%)
Sep 13, 2005	2.564	2.606	2.550	2.571	2,352,958	-0.01(-0.22%)
Sep 12, 2005	2.633	2.642	2.565	2.577	4,511,960	-0.07(-2.83%)
Sep 09, 2005	2.587	2.671	2.581	2.652	5,082,390	+0.07(+2.53%)
Sep 08, 2005	2.533	2.592	2.529	2.587	4,541,079	+0.05(+2.13%)
Sep 07, 2005	2.558	2.590	2.531	2.533	3,848,452	-0.03(-1.35%)
Sep 06, 2005	2.500	2.573	2.500	2.567	6,181,130	+0.13(+5.37%)
Sep 02, 2005	2.404	2.442	2.369	2.437	7,378,669	+0.13(+5.58%)
Sep 01, 2005	2.346	2.356	2.283	2.308	4,510,920	-0.03(-1.07%)
Aug 31, 2005	2.271	2.333	2.271	2.333	2,981,627	+0.09(+3.85%)
Aug 30, 2005	2.250	2.269	2.229	2.246	2,479,316	+0.01(+0.43%)
Aug 29, 2005	2.154	2.250	2.154	2.237	3,793,853	+0.03(+1.39%)
Aug 26, 2005	2.206	2.277	2.163	2.206	2,547,435	-0.08(-3.61%)
Aug 25, 2005	2.188	2.288	2.146	2.288	4,040,848	+0.10(+4.57%)
Aug 24, 2005	2.221	2.250	2.163	2.188	3,119,944	-0.09(-3.89%)
Aug 23, 2005	2.306	2.306	2.235	2.277	3,597,816	-0.04(-1.74%)
Aug 22, 2005	2.287	2.327	2.269	2.317	5,212,388	+0.12(+5.24%)
Aug 19, 2005	2.292	2.323	2.125	2.202	9,396,754	-0.09(-4.10%)
Aug 18, 2005	2.346	2.356	2.292	2.296	8,285,013	-0.05(-2.29%)
Aug 17, 2005	2.331	2.365	2.327	2.350	3,570,256	+0.02(+0.91%)
Aug 16, 2005	2.433	2.433	2.321	2.329	9,583,951	-0.07(-3.04%)
Aug 15, 2005	2.338	2.419	2.308	2.402	6,815,519	+0.13(+5.85%)
Aug 12, 2005	2.192	2.279	2.117	2.269	7,498,787	-0.01(-0.25%)
Aug 11, 2005	2.308	2.442	2.212	2.275	11,073,724	-0.14(-5.96%)
Aug 10, 2005	2.437	2.452	2.385	2.419	6,397,967	-0.02(-0.63%)
Aug 09, 2005	2.452	2.452	2.365	2.435	4,817,195	+0.05(+2.01%)
Aug 08, 2005	2.375	2.404	2.364	2.387	8,801,364	+0.07(+2.90%)
Aug 05, 2005	2.275	2.346	2.275	2.319	18,739,428	+0.09(+4.15%)
Aug 04, 2005	2.167	2.244	2.125	2.227	10,203,260	+0.06(+2.75%)
Aug 03, 2005	2.158	2.215	2.123	2.167	12,555,178	+0.08(+4.06%)
Aug 02, 2005	2.038	2.096	2.038	2.083	7,100,994	+0.06(+2.95%)
Aug 01, 2005	2.000	2.042	1.971	2.023	4,571,759	+0.02(+1.25%)
Jul 29, 2005	2.015	2.025	1.971	1.998	4,065,808	+0.01(+0.68%)
Jul 28, 2005	1.942	2.004	1.942	1.985	5,713,139	+0.06(+2.89%)
Jul 27, 2005	1.904	1.940	1.865	1.929	5,915,415	+0.05(+2.87%)
Jul 26, 2005	1.810	1.879	1.794	1.875	7,647,505	+0.07(+3.94%)
Jul 25, 2005	1.923	1.935	1.800	1.804	11,774,152	-0.18(-9.02%)
Jul 22, 2005	2.056	2.058	1.933	1.983	6,055,813	-0.08(-4.09%)
Jul 21, 2005	2.067	2.094	2.042	2.067	4,894,673	+0.03(+1.22%)
Jul 20, 2005	1.956	2.048	1.937	2.042	5,749,538	+0.09(+4.42%)
Jul 19, 2005	1.952	1.969	1.923	1.956	4,855,674	-0.01(-0.29%)
Jul 18, 2005	1.913	1.964	1.906	1.962	2,748,671	+0.03(+1.69%)
Jul 15, 2005	1.971	1.977	1.904	1.929	3,812,572	-0.06(-2.81%)
Jul 14, 2005	2.019	2.029	1.971	1.985	4,407,962	-0.01(-0.39%)
Jul 13, 2005	2.012	2.037	1.990	1.992	5,275,826	+0.02(+1.07%)
Jul 12, 2005	1.917	1.971	1.904	1.971	9,074,880	+0.07(+3.43%)
Jul 11, 2005	1.837	1.906	1.817	1.906	9,556,391	+0.14(+7.72%)
Jul 08, 2005	1.748	1.769	1.740	1.769	4,462,561	+0.02(+1.21%)
Jul 07, 2005	1.731	1.750	1.719	1.748	2,990,987	+0.01(+0.33%)
Jul 06, 2005	1.733	1.775	1.692	1.742	8,236,654	-0.00(-0.22%)
Jul 05, 2005	1.819	1.819	1.742	1.746	6,596,603	-0.11(-5.71%)
Jul 01, 2005	1.890	1.890	1.842	1.852	2,550,555	-0.02(-1.03%)
Jun 30, 2005	1.863	1.881	1.856	1.871	4,729,836	+0.02(+1.25%)
Jun 29, 2005	1.842	1.867	1.829	1.848	3,033,106	+0.01(+0.52%)
Jun 28, 2005	1.798	1.838	1.790	1.838	3,405,939	+0.05(+3.02%)
Jun 27, 2005	1.748	1.796	1.742	1.785	2,026,404	-0.00(-0.11%)
Jun 24, 2005	1.788	1.802	1.750	1.787	1,980,125	+0.01(+0.32%)
Jun 23, 2005	1.848	1.850	1.775	1.781	3,569,736	-0.09(-4.63%)
Jun 22, 2005	1.852	1.881	1.829	1.867	3,924,370	+0.01(+0.62%)
Jun 21, 2005	1.892	1.900	1.846	1.856	3,984,169	-0.05(-2.72%)
Jun 20, 2005	1.902	1.913	1.869	1.908	4,472,441	-0.02(-1.10%)
Jun 17, 2005	1.933	1.962	1.913	1.929	2,856,309	+0.01(+0.30%)
Jun 16, 2005	1.902	1.929	1.896	1.923	4,440,201	+0.04(+2.25%)
Jun 15, 2005	1.852	1.894	1.798	1.881	4,119,887	+0.01(+0.51%)
Jun 14, 2005	1.835	1.887	1.733	1.871	5,826,497	+0.04(+2.42%)
Jun 13, 2005	1.829	1.846	1.790	1.827	3,313,381	+0.03(+1.60%)
Jun 10, 2005	1.767	1.815	1.752	1.798	4,320,603	+0.08(+4.35%)
Jun 09, 2005	1.731	1.777	1.679	1.723	6,664,202	-0.06(-3.14%)
Jun 08, 2005	1.865	1.875	1.765	1.779	4,893,633	-0.06(-3.44%)
Jun 07, 2005	1.871	1.902	1.831	1.842	6,575,283	-0.09(-4.49%)
Jun 06, 2005	1.942	1.962	1.846	1.929	7,658,424	-0.09(-4.38%)
Jun 03, 2005	2.067	2.077	2.004	2.017	4,614,918	-0.05(-2.33%)
Jun 02, 2005	1.952	2.065	1.952	2.065	8,198,695	+0.10(+5.29%)
Jun 01, 2005	1.942	1.967	1.925	1.962	3,325,861	+0.03(+1.49%)
May 31, 2005	1.965	1.971	1.923	1.933	6,876,358	+0.07(+3.50%)
May 27, 2005	1.802	1.881	1.802	1.867	3,576,496	+0.08(+4.75%)
May 26, 2005	1.767	1.792	1.767	1.783	1,757,048	+0.02(+1.20%)
May 25, 2005	1.808	1.808	1.750	1.762	5,105,269	-0.00(-0.11%)
May 24, 2005	1.696	1.769	1.677	1.763	4,415,762	+0.05(+3.15%)
May 23, 2005	1.715	1.725	1.687	1.710	3,281,662	-0.01(-0.34%)
May 20, 2005	1.740	1.742	1.679	1.715	5,002,831	-0.03(-1.98%)
May 19, 2005	1.810	1.813	1.731	1.750	4,387,162	-0.05(-2.88%)
May 18, 2005	1.792	1.808	1.731	1.802	9,496,072	+0.03(+1.63%)
May 17, 2005	1.750	1.787	1.719	1.773	3,878,091	+0.02(+1.32%)
May 16, 2005	1.685	1.752	1.677	1.750	3,915,010	+0.01(+0.55%)
May 13, 2005	1.731	1.796	1.692	1.740	5,390,744	-0.06(-3.41%)
May 12, 2005	1.890	1.910	1.788	1.802	4,550,959	-0.08(-4.39%)
May 11, 2005	1.923	1.969	1.865	1.885	4,862,434	-0.04(-2.00%)
May 10, 2005	2.050	2.050	1.919	1.923	5,997,054	-0.12(-6.10%)
May 09, 2005	2.060	2.060	2.012	2.048	2,626,993	+0.00(+0.19%)
May 06, 2005	2.021	2.050	1.994	2.044	3,627,455	+0.05(+2.51%)
May 05, 2005	2.044	2.044	1.965	1.994	4,351,803	-0.01(-0.48%)
May 04, 2005	1.948	2.019	1.933	2.004	3,434,019	+0.08(+3.89%)
May 03, 2005	1.856	1.946	1.856	1.929	3,000,347	+0.08(+4.37%)
May 02, 2005	1.856	1.875	1.827	1.848	1,917,726	-0.03(-1.44%)
Apr 29, 2005	1.888	1.894	1.810	1.875	3,113,705	+0.04(+2.20%)
Apr 28, 2005	1.885	1.902	1.810	1.835	2,893,748	-0.06(-3.15%)
Apr 27, 2005	1.923	1.925	1.879	1.894	3,230,702	-0.02(-1.10%)
Apr 26, 2005	1.942	1.960	1.894	1.915	6,647,042	+0.02(+0.81%)
Apr 25, 2005	1.877	1.927	1.854	1.900	2,900,508	+0.02(+1.23%)
Apr 22, 2005	1.948	1.948	1.829	1.877	2,967,587	-0.05(-2.59%)
Apr 21, 2005	1.925	1.942	1.858	1.927	1,768,488	+0.02(+1.11%)
Apr 20, 2005	1.971	1.975	1.879	1.906	3,716,374	-0.06(-3.13%)
Apr 19, 2005	1.890	1.967	1.890	1.967	4,548,359	+0.11(+5.68%)
Apr 18, 2005	1.795	1.867	1.759	1.862	25,511,790	+0.05(+2.76%)
Apr 15, 2005	1.891	1.928	1.806	1.812	7,027,676	-0.12(-6.42%)
Apr 14, 2005	2.017	2.017	1.885	1.936	11,649,875	-0.08(-4.01%)
Apr 13, 2005	2.072	2.083	2.006	2.017	8,218,715	-0.05(-2.60%)
Apr 12, 2005	2.071	2.090	1.987	2.071	6,653,283	+0.00(+0.00%)
Apr 11, 2005	2.064	2.114	2.000	2.071	7,740,583	-0.03(-1.22%)
Apr 08, 2005	2.141	2.149	2.076	2.096	9,551,712	-0.04(-1.80%)
Apr 07, 2005	2.131	2.145	2.109	2.135	4,775,856	+0.01(+0.66%)
Apr 06, 2005	2.090	2.142	2.090	2.121	4,722,817	+0.05(+2.41%)
Apr 05, 2005	2.123	2.153	2.068	2.071	5,158,049	-0.04(-1.76%)
Apr 04, 2005	2.128	2.141	2.071	2.108	5,187,688	-0.02(-0.96%)
Apr 01, 2005	2.167	2.187	2.108	2.128	8,595,449	+0.01(+0.61%)
Mar 31, 2005	2.188	2.191	2.086	2.115	10,926,828	-0.01(-0.60%)
Mar 30, 2005	2.108	2.132	2.083	2.128	6,764,821	+0.02(+0.97%)
Mar 29, 2005	2.218	2.227	2.071	2.108	6,951,237	-0.08(-3.63%)
Mar 28, 2005	2.263	2.263	2.169	2.187	3,020,886	-0.09(-3.89%)
Mar 24, 2005	2.250	2.306	2.244	2.276	2,640,253	+0.04(+1.66%)
Mar 23, 2005	2.276	2.276	2.205	2.239	6,080,773	-0.05(-2.18%)
Mar 22, 2005	2.346	2.428	2.276	2.288	7,689,104	-0.06(-2.46%)
Mar 21, 2005	2.372	2.372	2.330	2.346	4,491,161	-0.04(-1.56%)
Mar 18, 2005	2.463	2.465	2.363	2.383	5,004,392	-0.05(-1.90%)
Mar 17, 2005	2.378	2.459	2.353	2.430	3,988,849	+0.03(+1.17%)
Mar 16, 2005	2.404	2.436	2.372	2.401	4,525,480	-0.03(-1.42%)
Mar 15, 2005	2.468	2.487	2.426	2.436	5,805,438	-0.01(-0.47%)
Mar 14, 2005	2.481	2.481	2.405	2.447	4,847,614	-0.05(-2.10%)
Mar 11, 2005	2.532	2.564	2.483	2.500	5,402,965	+0.04(+1.56%)
Mar 10, 2005	2.583	2.583	2.460	2.462	11,746,593	-0.13(-4.90%)
Mar 09, 2005	2.577	2.626	2.571	2.589	9,296,656	+0.00(+0.10%)
Mar 08, 2005	2.603	2.612	2.540	2.586	7,971,459	-0.03(-0.98%)
Mar 07, 2005	2.660	2.663	2.599	2.612	10,063,383	+0.08(+3.03%)
Mar 04, 2005	2.455	2.578	2.455	2.535	5,714,959	+0.08(+3.45%)
Mar 03, 2005	2.474	2.476	2.405	2.450	4,246,245	+0.05(+1.92%)
Mar 02, 2005	2.365	2.414	2.321	2.404	3,803,993	+0.01(+0.27%)
Mar 01, 2005	2.518	2.526	2.392	2.397	6,042,553	-0.13(-5.27%)
Feb 28, 2005	2.455	2.549	2.449	2.531	12,650,597	+0.09(+3.89%)
Feb 25, 2005	2.400	2.474	2.372	2.436	10,727,931	+0.03(+1.06%)
Feb 24, 2005	2.389	2.410	2.336	2.410	9,705,369	+0.07(+2.96%)
Feb 23, 2005	2.340	2.364	2.310	2.341	5,771,118	+0.06(+2.53%)
Feb 22, 2005	2.326	2.397	2.274	2.283	12,465,741	-0.04(-1.77%)
Feb 18, 2005	2.304	2.342	2.281	2.324	10,518,895	+0.11(+5.10%)
Feb 17, 2005	2.150	2.227	2.150	2.212	5,327,306	+0.09(+4.17%)
Feb 16, 2005	2.109	2.139	2.078	2.123	6,228,190	-0.02(-1.13%)
Feb 15, 2005	2.180	2.187	2.130	2.147	2,841,490	-0.02(-1.06%)
Feb 14, 2005	2.164	2.192	2.154	2.171	2,977,207	-0.03(-1.28%)
Feb 11, 2005	2.199	2.222	2.174	2.199	3,743,154	+0.02(+1.06%)
Feb 10, 2005	2.147	2.199	2.133	2.176	3,077,825	+0.05(+2.41%)
Feb 09, 2005	2.195	2.212	2.119	2.124	5,437,284	-0.07(-3.21%)
Feb 08, 2005	2.231	2.231	2.180	2.195	1,556,072	-0.02(-0.93%)
Feb 07, 2005	2.212	2.262	2.208	2.215	2,722,152	+0.04(+1.65%)
Feb 04, 2005	2.167	2.205	2.158	2.180	3,987,289	+0.07(+3.22%)
Feb 03, 2005	2.115	2.136	2.081	2.112	2,656,633	+0.04(+2.17%)
Feb 02, 2005	2.091	2.100	2.051	2.067	5,611,221	-0.01(-0.56%)
Feb 01, 2005	2.091	2.122	2.056	2.078	4,649,498	-0.08(-3.80%)
Jan 31, 2005	2.130	2.200	2.122	2.160	4,683,037	+0.06(+2.93%)
Jan 28, 2005	2.054	2.122	2.033	2.099	2,158,222	+0.06(+2.83%)
Jan 27, 2005	2.076	2.077	2.026	2.041	2,616,074	-0.04(-2.09%)
Jan 26, 2005	2.081	2.096	2.068	2.085	2,580,194	+0.03(+1.62%)
Jan 25, 2005	1.990	2.092	1.990	2.051	2,406,257	+0.07(+3.43%)
Jan 24, 2005	1.981	2.024	1.973	1.983	2,605,154	+0.03(+1.78%)
Jan 21, 2005	1.949	1.986	1.935	1.949	3,613,676	-0.01(-0.33%)
Jan 20, 2005	1.968	1.973	1.936	1.955	3,215,103	-0.05(-2.31%)
Jan 19, 2005	2.045	2.047	2.001	2.001	2,177,721	-0.02(-1.01%)
Jan 18, 2005	2.038	2.044	2.003	2.022	4,500,521	-0.14(-6.41%)
Jan 14, 2005	2.077	2.172	2.051	2.160	2,925,728	+0.07(+3.56%)
Jan 13, 2005	2.077	2.105	2.058	2.086	2,594,234	+0.03(+1.43%)
Jan 12, 2005	2.022	2.056	1.973	2.056	2,953,808	+0.02(+1.14%)
Jan 11, 2005	2.077	2.085	2.031	2.033	2,602,034	-0.05(-2.40%)
Jan 10, 2005	2.115	2.117	2.056	2.083	2,580,974	+0.01(+0.31%)
Jan 07, 2005	2.086	2.114	2.051	2.077	4,757,136	+0.02(+1.12%)
Jan 06, 2005	2.063	2.078	2.026	2.054	3,748,614	-0.02(-0.74%)
Jan 05, 2005	2.122	2.130	2.059	2.069	3,112,145	-0.06(-2.89%)
Jan 04, 2005	2.218	2.224	2.077	2.131	6,278,889	-0.10(-4.59%)
Jan 03, 2005	2.327	2.328	2.200	2.233	4,378,063	-0.07(-3.22%)
Dec 31, 2004	2.276	2.333	2.268	2.308	1,244,078	+0.03(+1.41%)
Dec 30, 2004	2.323	2.331	2.258	2.276	6,853,739	-0.03(-1.39%)
Dec 29, 2004	2.268	2.313	2.244	2.308	3,237,723	+0.05(+2.27%)
Dec 28, 2004	2.237	2.269	2.210	2.256	2,720,592	+0.04(+2.03%)
Dec 27, 2004	2.244	2.254	2.212	2.212	1,185,579	-0.00(-0.06%)
Dec 23, 2004	2.217	2.237	2.197	2.213	2,270,540	-0.00(-0.12%)
Dec 22, 2004	2.236	2.251	2.209	2.215	2,954,588	-0.04(-1.99%)
Dec 21, 2004	2.250	2.263	2.203	2.260	5,523,862	+0.03(+1.32%)
Dec 20, 2004	2.240	2.259	2.217	2.231	2,512,335	+0.01(+0.58%)
Dec 17, 2004	2.221	2.241	2.201	2.218	1,979,605	+0.02(+1.11%)
Dec 16, 2004	2.192	2.237	2.185	2.194	2,612,174	-0.02(-1.04%)
Dec 15, 2004	2.186	2.230	2.186	2.217	5,750,059	+0.02(+0.82%)
Dec 14, 2004	2.191	2.215	2.174	2.199	3,222,903	+0.03(+1.18%)
Dec 13, 2004	2.122	2.190	2.117	2.173	4,693,177	+0.06(+2.91%)
Dec 10, 2004	2.082	2.112	2.072	2.112	3,801,653	+0.04(+2.11%)
Dec 09, 2004	2.121	2.139	2.019	2.068	4,252,485	-0.07(-3.12%)
Dec 08, 2004	2.122	2.160	2.115	2.135	3,327,421	-0.03(-1.48%)
Dec 07, 2004	2.269	2.269	2.131	2.167	8,086,117	-0.10(-4.52%)
Dec 06, 2004	2.330	2.331	2.267	2.269	2,207,361	-0.06(-2.59%)
Dec 03, 2004	2.308	2.350	2.295	2.330	3,321,181	+0.09(+3.89%)
Dec 02, 2004	2.308	2.314	2.205	2.242	4,697,077	-0.08(-3.32%)
Dec 01, 2004	2.342	2.410	2.310	2.319	6,777,300	-0.01(-0.60%)
Nov 30, 2004	2.232	2.372	2.223	2.333	10,813,730	+0.13(+6.06%)
Nov 29, 2004	2.146	2.210	2.130	2.200	9,988,504	+0.03(+1.54%)
Nov 26, 2004	2.154	2.186	2.128	2.167	5,365,525	+0.05(+2.42%)
Nov 24, 2004	2.049	2.128	2.038	2.115	7,902,041	+0.05(+2.29%)
Nov 23, 2004	2.077	2.077	2.045	2.068	3,875,751	-0.04(-2.12%)
Nov 22, 2004	2.062	2.159	2.040	2.113	3,217,443	+0.05(+2.55%)
Nov 19, 2004	2.101	2.108	2.030	2.060	1,839,207	-0.01(-0.56%)
Nov 18, 2004	2.147	2.147	2.062	2.072	1,669,950	-0.05(-2.36%)
Nov 17, 2004	2.147	2.147	2.109	2.122	2,336,838	+0.08(+4.02%)
Nov 16, 2004	2.062	2.072	2.030	2.040	1,329,876	-0.07(-3.17%)
Nov 15, 2004	2.141	2.153	2.080	2.106	1,560,752	+0.03(+1.36%)
Nov 12, 2004	2.038	2.096	2.014	2.078	3,718,974	+0.07(+3.51%)
Nov 11, 2004	2.006	2.010	1.982	2.008	1,132,540	-0.00(-0.13%)
Nov 10, 2004	2.013	2.035	1.997	2.010	1,717,529	+0.02(+1.10%)
Nov 09, 2004	1.931	1.996	1.931	1.988	2,567,714	+0.03(+1.64%)
Nov 08, 2004	1.983	1.983	1.930	1.956	2,206,581	-0.05(-2.68%)
Nov 05, 2004	2.019	2.032	1.991	2.010	2,673,013	-0.01(-0.70%)
Nov 04, 2004	2.004	2.042	1.994	2.024	2,618,414	+0.02(+0.89%)
Nov 03, 2004	2.035	2.044	2.004	2.006	5,480,183	+0.09(+4.68%)
Nov 02, 2004	1.946	1.974	1.917	1.917	2,305,639	-0.01(-0.66%)

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.