Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	12.42	12.44	12.35	12.37	2,135,744	-0.12(-0.97%)
Dec 29, 2005	12.54	12.58	12.47	12.49	1,383,356	-0.05(-0.42%)
Dec 28, 2005	12.58	12.61	12.49	12.54	1,811,048	-0.01(-0.04%)
Dec 27, 2005	12.74	12.82	12.54	12.54	3,130,371	-0.16(-1.26%)
Dec 23, 2005	12.68	12.73	12.64	12.71	1,576,059	+0.06(+0.48%)
Dec 22, 2005	12.56	12.67	12.50	12.64	2,526,890	+0.14(+1.11%)
Dec 21, 2005	12.55	12.59	12.48	12.50	2,885,717	+0.03(+0.23%)
Dec 20, 2005	12.50	12.57	12.47	12.48	3,566,521	-0.01(-0.12%)
Dec 19, 2005	12.50	12.59	12.48	12.49	2,665,830	-0.01(-0.08%)
Dec 16, 2005	12.55	12.60	12.50	12.50	6,771,498	-0.05(-0.37%)
Dec 15, 2005	12.81	12.81	12.50	12.55	5,231,683	-0.26(-2.07%)
Dec 14, 2005	12.81	12.89	12.73	12.81	3,316,430	+0.00(+0.04%)
Dec 13, 2005	12.66	12.83	12.62	12.81	3,163,898	+0.13(+1.03%)
Dec 12, 2005	12.62	12.74	12.62	12.68	2,984,787	+0.06(+0.49%)
Dec 09, 2005	12.77	12.81	12.61	12.62	4,413,449	-0.07(-0.52%)
Dec 08, 2005	12.70	12.76	12.63	12.68	4,087,243	+0.00(+0.01%)
Dec 07, 2005	12.71	12.73	12.65	12.68	4,264,844	-0.10(-0.80%)
Dec 06, 2005	12.80	12.83	12.74	12.78	5,332,868	+0.04(+0.29%)
Dec 05, 2005	12.76	12.77	12.71	12.75	3,470,774	-0.05(-0.39%)
Dec 02, 2005	12.78	12.82	12.71	12.80	5,276,386	+0.01(+0.08%)
Dec 01, 2005	12.52	12.84	12.54	12.79	6,352,866	+0.27(+2.16%)
Nov 30, 2005	12.55	12.58	12.48	12.52	4,482,919	+0.01(+0.05%)
Nov 29, 2005	12.40	12.53	12.34	12.51	7,354,138	+0.21(+1.71%)
Nov 28, 2005	12.10	12.32	12.09	12.30	4,241,889	+0.21(+1.77%)
Nov 25, 2005	12.12	12.15	12.08	12.09	631,269	-0.03(-0.29%)
Nov 23, 2005	12.08	12.16	12.05	12.12	2,416,342	+0.00(+0.00%)
Nov 22, 2005	12.08	12.14	11.99	12.12	3,157,857	+0.06(+0.51%)
Nov 21, 2005	11.97	12.06	11.92	12.06	2,348,987	+0.06(+0.47%)
Nov 18, 2005	12.15	12.15	11.96	12.00	3,666,497	-0.06(-0.52%)
Nov 17, 2005	11.94	12.07	11.92	12.07	3,619,379	+0.16(+1.38%)
Nov 16, 2005	11.89	11.92	11.84	11.90	2,582,768	+0.02(+0.21%)
Nov 15, 2005	11.87	11.99	11.87	11.88	2,986,901	+0.00(+0.01%)
Nov 14, 2005	11.84	11.94	11.78	11.88	2,549,241	+0.03(+0.27%)
Nov 11, 2005	11.82	11.89	11.82	11.84	1,819,808	+0.02(+0.20%)
Nov 10, 2005	11.69	11.83	11.62	11.82	3,191,082	+0.16(+1.39%)
Nov 09, 2005	11.71	11.76	11.63	11.66	3,157,253	-0.10(-0.86%)
Nov 08, 2005	11.70	11.80	11.68	11.76	3,645,656	-0.01(-0.08%)
Nov 07, 2005	11.69	11.79	11.71	11.77	3,367,777	+0.08(+0.72%)
Nov 04, 2005	11.67	11.70	11.64	11.69	4,666,259	+0.02(+0.14%)
Nov 03, 2005	11.70	11.75	11.65	11.67	5,930,610	-0.02(-0.14%)
Nov 02, 2005	11.63	11.71	11.54	11.69	5,228,965	+0.06(+0.51%)
Nov 01, 2005	11.51	11.72	11.49	11.63	8,097,768	+0.11(+0.98%)
Oct 31, 2005	11.44	11.58	11.39	11.51	4,991,861	+0.16(+1.40%)
Oct 28, 2005	11.27	11.38	11.17	11.35	5,344,949	+0.11(+0.97%)
Oct 27, 2005	11.47	11.47	11.25	11.25	3,307,671	-0.23(-1.98%)
Oct 26, 2005	11.54	11.67	11.47	11.47	5,886,512	-0.10(-0.86%)
Oct 25, 2005	11.51	11.59	11.48	11.57	4,176,648	+0.02(+0.20%)
Oct 24, 2005	11.36	11.59	11.36	11.55	4,672,300	+0.18(+1.62%)
Oct 21, 2005	11.40	11.44	11.15	11.36	5,885,908	+0.01(+0.04%)
Oct 20, 2005	11.48	11.59	11.31	11.36	4,114,729	-0.14(-1.25%)
Oct 19, 2005	11.22	11.51	11.05	11.50	5,503,824	+0.19(+1.71%)
Oct 18, 2005	11.37	11.41	11.23	11.31	5,333,170	-0.11(-0.94%)
Oct 17, 2005	11.51	11.51	11.31	11.42	3,932,597	-0.08(-0.69%)
Oct 14, 2005	11.36	11.54	11.32	11.50	5,818,553	+0.13(+1.18%)
Oct 13, 2005	11.36	11.38	11.26	11.36	3,406,136	+0.01(+0.06%)
Oct 12, 2005	11.42	11.54	11.26	11.36	4,925,110	-0.07(-0.58%)
Oct 11, 2005	11.48	11.51	11.40	11.42	3,406,439	-0.06(-0.49%)
Oct 10, 2005	11.54	11.58	11.44	11.48	3,496,749	-0.10(-0.83%)
Oct 07, 2005	11.69	11.70	11.55	11.57	5,778,079	-0.08(-0.68%)
Oct 06, 2005	11.61	11.77	11.54	11.65	7,868,215	+0.09(+0.76%)
Oct 05, 2005	11.69	11.74	11.57	11.57	3,745,633	-0.14(-1.16%)
Oct 04, 2005	11.89	11.94	11.67	11.70	4,337,637	-0.18(-1.48%)
Oct 03, 2005	11.88	11.89	11.79	11.88	5,352,501	-0.01(-0.07%)
Sep 30, 2005	11.90	11.92	11.80	11.89	4,400,160	-0.01(-0.10%)
Sep 29, 2005	11.72	11.93	11.64	11.90	4,634,847	+0.11(+0.93%)
Sep 28, 2005	11.62	11.85	11.62	11.79	7,501,233	+0.17(+1.44%)
Sep 27, 2005	11.58	11.66	11.54	11.62	7,497,609	+0.10(+0.85%)
Sep 26, 2005	11.59	11.61	11.51	11.52	7,767,031	+0.00(+0.00%)
Sep 23, 2005	11.52	11.58	11.26	11.52	7,506,368	+0.31(+2.73%)
Sep 22, 2005	11.14	11.27	11.10	11.22	4,150,974	+0.11(+1.01%)
Sep 21, 2005	11.22	11.23	11.05	11.10	5,146,809	-0.18(-1.63%)
Sep 20, 2005	11.19	11.38	11.18	11.29	6,462,810	+0.16(+1.43%)
Sep 19, 2005	11.24	11.26	11.06	11.13	3,150,306	-0.01(-0.10%)
Sep 16, 2005	11.11	11.25	11.09	11.14	5,478,754	+0.13(+1.20%)
Sep 15, 2005	11.22	11.22	10.97	11.01	3,406,136	-0.17(-1.51%)
Sep 14, 2005	11.25	11.27	11.16	11.18	3,051,538	-0.02(-0.16%)
Sep 13, 2005	11.30	11.30	11.17	11.20	2,285,256	-0.10(-0.89%)
Sep 12, 2005	11.31	11.33	11.26	11.30	1,726,174	+0.01(+0.13%)
Sep 09, 2005	11.25	11.34	11.24	11.28	2,429,330	+0.04(+0.35%)
Sep 08, 2005	11.39	11.39	11.23	11.24	4,003,275	-0.03(-0.28%)
Sep 07, 2005	11.24	11.29	11.19	11.27	3,084,763	+0.00(+0.01%)
Sep 06, 2005	11.22	11.33	11.22	11.27	3,393,149	+0.15(+1.37%)
Sep 02, 2005	11.16	11.23	11.07	11.12	2,165,949	-0.02(-0.22%)
Sep 01, 2005	11.17	11.20	11.07	11.14	3,474,700	+0.01(+0.06%)
Aug 31, 2005	10.97	11.14	10.86	11.14	4,962,261	+0.20(+1.86%)
Aug 30, 2005	11.03	11.03	10.87	10.93	5,635,213	-0.15(-1.36%)
Aug 29, 2005	10.97	11.11	10.96	11.08	2,814,133	+0.05(+0.48%)
Aug 26, 2005	11.06	11.09	11.00	11.03	2,307,305	-0.06(-0.52%)
Aug 25, 2005	11.02	11.10	11.01	11.09	4,354,551	+0.12(+1.12%)
Aug 24, 2005	11.09	11.10	10.93	10.97	5,915,206	-0.18(-1.63%)
Aug 23, 2005	11.26	11.31	11.11	11.15	2,763,389	-0.10(-0.88%)
Aug 22, 2005	11.21	11.33	11.17	11.25	3,307,368	+0.08(+0.73%)
Aug 19, 2005	11.18	11.24	11.13	11.17	2,393,689	+0.08(+0.69%)
Aug 18, 2005	11.09	11.12	11.06	11.09	2,733,789	+0.00(+0.00%)
Aug 17, 2005	11.17	11.19	11.06	11.09	4,264,240	-0.07(-0.65%)
Aug 16, 2005	11.31	11.32	11.15	11.16	2,867,896	-0.17(-1.53%)
Aug 15, 2005	11.35	11.36	11.29	11.34	2,382,815	-0.01(-0.09%)
Aug 12, 2005	11.39	11.45	11.35	11.35	4,530,340	-0.08(-0.68%)
Aug 11, 2005	11.30	11.44	11.26	11.43	4,679,851	+0.17(+1.50%)
Aug 10, 2005	11.38	11.39	11.20	11.26	4,287,800	-0.08(-0.69%)
Aug 09, 2005	11.30	11.39	11.29	11.33	3,847,421	+0.10(+0.85%)
Aug 08, 2005	11.26	11.31	11.22	11.24	2,767,316	+0.03(+0.30%)
Aug 05, 2005	11.20	11.25	11.16	11.21	2,756,140	-0.06(-0.53%)
Aug 04, 2005	11.21	11.38	11.20	11.27	5,457,611	-0.02(-0.19%)
Aug 03, 2005	11.20	11.37	11.16	11.29	5,043,209	+0.03(+0.26%)
Aug 02, 2005	11.26	11.54	11.15	11.26	10,351,007	+0.36(+3.34%)
Aug 01, 2005	10.89	10.97	10.83	10.89	4,081,202	+0.00(+0.00%)
Jul 29, 2005	10.94	11.03	10.87	10.89	3,300,724	-0.16(-1.42%)
Jul 28, 2005	11.00	11.09	10.98	11.05	3,242,127	+0.05(+0.45%)
Jul 27, 2005	10.90	11.01	10.86	11.00	3,729,926	+0.10(+0.91%)
Jul 26, 2005	10.79	10.96	10.79	10.90	3,741,706	+0.11(+1.04%)
Jul 25, 2005	10.86	10.92	10.78	10.79	1,947,874	-0.07(-0.67%)
Jul 22, 2005	10.83	10.88	10.79	10.86	2,067,483	+0.03(+0.29%)
Jul 21, 2005	10.86	10.95	10.82	10.83	3,402,210	-0.05(-0.47%)
Jul 20, 2005	10.70	10.90	10.64	10.88	3,381,671	+0.14(+1.34%)
Jul 19, 2005	10.65	10.81	10.65	10.74	3,429,394	+0.13(+1.22%)
Jul 18, 2005	10.61	10.70	10.60	10.61	3,303,744	-0.03(-0.28%)
Jul 15, 2005	10.61	10.67	10.54	10.64	2,598,776	+0.03(+0.25%)
Jul 14, 2005	10.60	10.68	10.58	10.61	2,189,810	+0.08(+0.72%)
Jul 13, 2005	10.51	10.57	10.50	10.53	3,495,843	+0.04(+0.39%)
Jul 12, 2005	10.58	10.61	10.43	10.49	2,696,034	-0.09(-0.86%)
Jul 11, 2005	10.59	10.66	10.53	10.58	2,990,526	+0.02(+0.16%)
Jul 08, 2005	10.46	10.58	10.43	10.57	3,336,365	+0.18(+1.69%)
Jul 07, 2005	10.21	10.41	10.18	10.39	3,166,919	+0.07(+0.72%)
Jul 06, 2005	10.48	10.48	10.32	10.32	2,681,234	-0.16(-1.56%)
Jul 05, 2005	10.39	10.54	10.35	10.48	4,159,431	+0.10(+0.94%)
Jul 01, 2005	10.36	10.45	10.35	10.38	3,331,834	+0.02(+0.16%)
Jun 30, 2005	10.47	10.50	10.35	10.37	5,966,856	-0.17(-1.65%)
Jun 29, 2005	10.67	10.68	10.53	10.54	4,316,494	-0.10(-0.96%)
Jun 28, 2005	10.47	10.68	10.44	10.64	3,312,503	+0.19(+1.77%)
Jun 27, 2005	10.48	10.52	10.41	10.46	3,279,883	-0.02(-0.22%)
Jun 24, 2005	10.61	10.61	10.47	10.48	6,599,635	-0.13(-1.23%)
Jun 23, 2005	10.80	10.84	10.59	10.61	4,394,119	-0.19(-1.78%)
Jun 22, 2005	10.78	10.84	10.76	10.80	3,531,182	+0.03(+0.25%)
Jun 21, 2005	10.77	10.82	10.74	10.78	4,781,942	+0.01(+0.09%)
Jun 20, 2005	10.85	10.89	10.76	10.77	4,032,875	-0.16(-1.44%)
Jun 17, 2005	11.00	11.01	10.78	10.93	5,473,922	+0.09(+0.81%)
Jun 16, 2005	10.79	10.93	10.77	10.84	2,671,870	+0.04(+0.41%)
Jun 15, 2005	10.81	10.82	10.70	10.79	3,121,310	+0.02(+0.15%)
Jun 14, 2005	10.74	10.86	10.73	10.78	2,767,920	+0.01(+0.09%)
Jun 13, 2005	10.77	10.89	10.75	10.77	2,455,306	+0.01(+0.09%)
Jun 10, 2005	10.83	10.91	10.68	10.76	3,143,057	-0.08(-0.73%)
Jun 09, 2005	10.78	10.89	10.76	10.84	3,084,159	+0.01(+0.12%)
Jun 08, 2005	10.88	10.99	10.81	10.82	4,542,422	-0.04(-0.34%)
Jun 07, 2005	11.07	11.14	10.85	10.86	6,119,991	-0.16(-1.41%)
Jun 06, 2005	10.92	11.04	10.92	11.02	2,819,871	+0.05(+0.47%)
Jun 03, 2005	11.03	11.12	10.95	10.96	4,384,453	-0.11(-1.03%)
Jun 02, 2005	11.09	11.12	11.03	11.08	2,787,251	-0.02(-0.18%)
Jun 01, 2005	10.99	11.13	10.99	11.10	3,525,443	+0.09(+0.86%)
May 31, 2005	11.04	11.07	10.98	11.00	4,221,048	-0.11(-0.98%)
May 27, 2005	11.09	11.14	11.08	11.11	1,643,415	+0.02(+0.19%)
May 26, 2005	11.05	11.12	11.02	11.09	3,613,942	+0.07(+0.65%)
May 25, 2005	11.16	11.22	10.99	11.02	4,812,146	-0.20(-1.81%)
May 24, 2005	11.25	11.28	11.19	11.22	2,808,696	-0.03(-0.29%)
May 23, 2005	11.19	11.36	11.16	11.26	3,003,513	+0.10(+0.88%)
May 20, 2005	11.22	11.24	11.10	11.16	3,813,894	-0.06(-0.58%)
May 19, 2005	11.30	11.30	11.12	11.22	3,207,694	-0.01(-0.06%)
May 18, 2005	11.09	11.27	11.06	11.23	3,921,724	+0.20(+1.79%)
May 17, 2005	10.91	11.04	10.87	11.03	3,422,749	+0.05(+0.47%)
May 16, 2005	10.89	11.01	10.87	10.98	2,890,851	+0.16(+1.44%)
May 13, 2005	10.93	10.99	10.76	10.83	3,194,102	-0.11(-0.97%)
May 12, 2005	11.01	11.07	10.89	10.93	4,398,045	-0.09(-0.81%)
May 11, 2005	10.95	11.04	10.90	11.02	3,127,351	+0.01(+0.08%)
May 10, 2005	11.09	11.10	10.98	11.01	3,176,282	-0.14(-1.26%)
May 09, 2005	11.02	11.15	11.02	11.15	2,685,160	+0.09(+0.78%)
May 06, 2005	11.07	11.14	11.00	11.07	3,016,803	+0.04(+0.36%)
May 05, 2005	11.09	11.21	10.96	11.03	5,440,395	-0.06(-0.57%)
May 04, 2005	10.96	11.09	10.93	11.09	7,605,136	+0.18(+1.67%)
May 03, 2005	10.66	10.93	10.60	10.91	9,631,239	+0.31(+2.97%)
May 02, 2005	10.45	10.59	10.43	10.59	5,005,151	+0.22(+2.12%)
Apr 29, 2005	10.22	10.45	10.16	10.37	7,919,260	+0.22(+2.15%)
Apr 28, 2005	10.31	10.35	10.05	10.16	8,873,716	-0.25(-2.43%)
Apr 27, 2005	10.42	10.46	10.31	10.41	5,317,766	-0.05(-0.51%)
Apr 26, 2005	10.69	10.70	10.39	10.46	7,163,549	-0.23(-2.15%)
Apr 25, 2005	10.72	10.84	10.65	10.69	3,776,743	+0.07(+0.64%)
Apr 22, 2005	10.71	10.76	10.52	10.62	4,425,531	-0.08(-0.77%)
Apr 21, 2005	10.52	10.79	10.44	10.71	5,409,285	+0.32(+3.13%)
Apr 20, 2005	10.49	10.60	10.37	10.38	4,685,288	-0.07(-0.71%)
Apr 19, 2005	10.38	10.50	10.35	10.46	3,368,381	+0.09(+0.88%)
Apr 18, 2005	10.38	10.44	10.29	10.37	4,278,134	+0.02(+0.22%)
Apr 15, 2005	10.53	10.54	10.31	10.34	6,829,490	-0.20(-1.88%)
Apr 14, 2005	10.68	10.69	10.50	10.54	5,266,116	-0.13(-1.22%)
Apr 13, 2005	10.82	10.85	10.65	10.67	3,635,387	-0.14(-1.32%)
Apr 12, 2005	10.77	10.87	10.63	10.81	3,829,601	+0.01(+0.14%)
Apr 11, 2005	10.80	10.86	10.74	10.80	3,496,749	-0.00(-0.01%)
Apr 08, 2005	10.99	11.00	10.79	10.80	2,776,981	-0.15(-1.33%)
Apr 07, 2005	10.74	11.02	10.74	10.95	4,940,816	+0.25(+2.29%)
Apr 06, 2005	10.83	10.87	10.65	10.70	4,959,845	-0.09(-0.83%)
Apr 05, 2005	10.61	10.82	10.60	10.79	7,307,624	+0.24(+2.29%)
Apr 04, 2005	10.61	10.65	10.50	10.55	4,167,586	-0.04(-0.36%)
Apr 01, 2005	10.78	10.85	10.52	10.59	6,110,628	-0.16(-1.49%)
Mar 31, 2005	10.78	10.89	10.70	10.75	3,900,581	+0.01(+0.09%)
Mar 30, 2005	10.67	10.82	10.60	10.74	5,644,576	+0.11(+1.01%)
Mar 29, 2005	10.85	10.91	10.58	10.63	6,333,838	-0.30(-2.73%)
Mar 28, 2005	10.96	11.03	10.92	10.93	3,052,444	-0.03(-0.26%)
Mar 24, 2005	10.93	11.05	10.93	10.96	3,298,005	+0.04(+0.41%)
Mar 23, 2005	10.98	11.05	10.89	10.91	4,012,638	-0.08(-0.72%)
Mar 22, 2005	11.06	11.17	10.99	10.99	3,445,402	-0.05(-0.48%)
Mar 21, 2005	10.93	11.09	10.92	11.04	3,740,800	+0.12(+1.06%)
Mar 18, 2005	10.99	11.01	10.86	10.93	5,179,430	-0.06(-0.53%)
Mar 17, 2005	11.01	11.06	10.91	10.99	2,994,452	+0.04(+0.35%)
Mar 16, 2005	11.04	11.07	10.91	10.95	3,205,278	-0.13(-1.14%)
Mar 15, 2005	11.25	11.31	11.07	11.07	3,198,029	-0.18(-1.59%)
Mar 14, 2005	11.13	11.31	11.13	11.25	3,047,612	+0.13(+1.21%)
Mar 11, 2005	11.17	11.24	11.09	11.12	3,403,418	-0.06(-0.50%)
Mar 10, 2005	11.08	11.26	11.07	11.18	3,020,428	+0.05(+0.43%)
Mar 09, 2005	11.18	11.25	11.12	11.13	3,745,935	-0.05(-0.47%)
Mar 08, 2005	11.17	11.23	11.12	11.18	3,555,346	+0.02(+0.15%)
Mar 07, 2005	11.11	11.28	11.11	11.16	3,897,862	+0.10(+0.87%)
Mar 04, 2005	11.02	11.11	10.97	11.07	4,308,641	+0.14(+1.27%)
Mar 03, 2005	10.97	11.02	10.92	10.93	4,152,786	-0.03(-0.32%)
Mar 02, 2005	10.91	11.02	10.83	10.96	3,442,684	+0.02(+0.21%)
Mar 01, 2005	11.00	11.07	10.92	10.94	4,867,118	-0.04(-0.35%)
Feb 28, 2005	11.05	11.15	10.94	10.98	3,571,354	-0.07(-0.60%)
Feb 25, 2005	10.97	11.09	10.91	11.04	3,662,873	+0.05(+0.42%)
Feb 24, 2005	10.87	11.02	10.82	11.00	3,409,459	+0.15(+1.42%)
Feb 23, 2005	10.87	10.95	10.84	10.84	3,568,031	-0.00(-0.03%)
Feb 22, 2005	11.10	11.13	10.82	10.85	4,526,111	-0.23(-2.06%)
Feb 18, 2005	11.12	11.15	11.04	11.08	4,564,169	-0.01(-0.06%)
Feb 17, 2005	11.26	11.28	11.08	11.08	4,657,802	-0.20(-1.80%)
Feb 16, 2005	11.24	11.37	11.17	11.29	3,195,311	+0.03(+0.25%)
Feb 15, 2005	11.23	11.33	11.19	11.26	2,814,737	+0.03(+0.28%)
Feb 14, 2005	11.30	11.34	11.19	11.23	2,878,770	-0.07(-0.62%)
Feb 11, 2005	11.21	11.34	11.18	11.30	4,164,868	+0.08(+0.75%)
Feb 10, 2005	11.24	11.27	11.18	11.21	2,988,713	+0.01(+0.10%)
Feb 09, 2005	11.34	11.34	11.14	11.20	3,642,938	-0.17(-1.51%)
Feb 08, 2005	11.28	11.46	11.27	11.37	3,128,257	+0.06(+0.56%)
Feb 07, 2005	11.37	11.41	11.30	11.31	3,195,311	-0.07(-0.60%)
Feb 04, 2005	11.30	11.42	11.28	11.38	4,030,459	+0.04(+0.35%)
Feb 03, 2005	11.26	11.35	11.24	11.34	3,382,577	+0.07(+0.60%)
Feb 02, 2005	11.33	11.36	11.21	11.27	4,118,958	-0.05(-0.45%)
Feb 01, 2005	11.13	11.39	11.03	11.32	7,333,599	+0.19(+1.71%)
Jan 31, 2005	10.94	11.16	10.92	11.13	4,769,860	+0.30(+2.81%)
Jan 28, 2005	10.90	10.98	10.81	10.83	5,479,661	-0.04(-0.40%)
Jan 27, 2005	10.84	10.94	10.75	10.87	5,081,870	-0.08(-0.71%)
Jan 26, 2005	10.95	11.02	10.91	10.95	3,661,967	+0.02(+0.20%)
Jan 25, 2005	10.81	10.96	10.78	10.93	3,485,574	+0.15(+1.40%)
Jan 24, 2005	10.82	10.90	10.73	10.78	4,097,512	-0.02(-0.15%)
Jan 21, 2005	10.89	10.96	10.79	10.79	5,273,063	-0.14(-1.27%)
Jan 20, 2005	11.12	11.12	10.93	10.93	3,780,065	-0.21(-1.90%)
Jan 19, 2005	11.29	11.29	11.13	11.14	3,545,378	-0.14(-1.20%)
Jan 18, 2005	11.16	11.32	11.07	11.28	4,462,380	+0.05(+0.47%)
Jan 14, 2005	11.09	11.27	11.09	11.23	3,234,576	+0.17(+1.53%)
Jan 13, 2005	11.19	11.19	11.01	11.06	2,672,777	-0.13(-1.20%)
Jan 12, 2005	11.21	11.22	10.98	11.19	5,027,502	-0.04(-0.35%)
Jan 11, 2005	11.26	11.37	11.22	11.23	7,331,787	+0.09(+0.82%)
Jan 10, 2005	11.11	11.20	11.04	11.14	3,643,240	+0.03(+0.24%)
Jan 07, 2005	11.22	11.24	11.02	11.11	3,355,997	-0.10(-0.89%)
Jan 06, 2005	11.12	11.33	11.11	11.21	5,205,104	+0.07(+0.65%)
Jan 05, 2005	11.23	11.29	11.14	11.14	4,644,512	-0.10(-0.90%)
Jan 04, 2005	11.40	11.42	11.23	11.24	5,524,967	-0.13(-1.17%)

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.