Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6.872	6.905	6.815	6.886	2,208,775	-0.01(-0.09%)
Sep 29, 2005	6.680	6.915	6.670	6.892	3,570,302	+0.23(+3.50%)
Sep 28, 2005	6.581	6.682	6.581	6.660	3,155,817	+0.08(+1.20%)
Sep 27, 2005	6.623	6.658	6.560	6.581	3,353,920	-0.06(-0.91%)
Sep 26, 2005	6.680	6.716	6.637	6.641	3,014,526	-0.04(-0.67%)
Sep 23, 2005	6.686	6.743	6.619	6.686	3,538,684	+0.04(+0.64%)
Sep 22, 2005	6.858	6.858	6.611	6.643	4,252,547	-0.23(-3.30%)
Sep 21, 2005	6.919	7.018	6.811	6.870	3,577,712	-0.04(-0.64%)
Sep 20, 2005	7.166	7.166	6.907	6.915	3,784,214	+0.01(+0.15%)
Sep 19, 2005	6.848	6.907	6.826	6.905	1,873,334	+0.06(+0.95%)
Sep 16, 2005	6.811	6.846	6.783	6.840	2,170,241	+0.04(+0.57%)
Sep 15, 2005	6.822	6.866	6.785	6.801	1,725,621	-0.01(-0.18%)
Sep 14, 2005	6.862	6.923	6.797	6.813	1,863,453	-0.03(-0.47%)
Sep 13, 2005	6.822	6.905	6.820	6.846	1,191,088	-0.02(-0.27%)
Sep 12, 2005	6.933	6.947	6.840	6.864	2,065,014	-0.06(-0.85%)
Sep 09, 2005	6.832	6.955	6.830	6.923	2,556,073	+0.13(+1.94%)
Sep 08, 2005	6.771	6.882	6.761	6.791	2,091,198	+0.01(+0.09%)
Sep 07, 2005	6.714	6.787	6.668	6.785	3,973,918	+0.07(+1.06%)
Sep 06, 2005	6.759	6.777	6.682	6.714	1,921,254	-0.05(-0.69%)
Sep 02, 2005	6.872	6.872	6.730	6.761	2,311,532	-0.09(-1.24%)
Sep 01, 2005	6.882	6.919	6.828	6.846	2,820,375	-0.04(-0.53%)
Aug 31, 2005	6.745	6.882	6.745	6.882	2,474,065	+0.13(+1.92%)
Aug 30, 2005	6.761	6.791	6.714	6.753	2,349,078	-0.01(-0.09%)
Aug 29, 2005	6.674	6.759	6.645	6.759	2,197,413	+0.09(+1.30%)
Aug 26, 2005	6.761	6.763	6.668	6.672	2,373,779	-0.06(-0.93%)
Aug 25, 2005	6.720	6.743	6.664	6.735	2,279,420	+0.02(+0.33%)
Aug 24, 2005	6.720	6.767	6.688	6.712	2,626,718	+0.00(+0.03%)
Aug 23, 2005	6.700	6.767	6.700	6.710	2,247,309	-0.02(-0.27%)
Aug 22, 2005	6.726	6.741	6.686	6.728	2,522,974	+0.02(+0.30%)
Aug 19, 2005	6.700	6.730	6.633	6.708	2,021,046	+0.05(+0.73%)
Aug 18, 2005	6.597	6.678	6.498	6.660	2,207,787	+0.02(+0.37%)
Aug 17, 2005	6.615	6.670	6.569	6.635	3,586,110	+0.06(+0.92%)
Aug 16, 2005	6.722	6.739	6.571	6.575	3,093,570	-0.17(-2.49%)
Aug 15, 2005	6.781	6.801	6.704	6.743	2,700,822	-0.00(-0.03%)
Aug 12, 2005	6.751	6.781	6.678	6.745	3,408,262	+0.01(+0.21%)
Aug 11, 2005	6.722	6.809	6.718	6.730	5,157,103	+0.01(+0.12%)
Aug 10, 2005	6.749	6.826	6.682	6.722	3,954,157	-0.01(-0.12%)
Aug 09, 2005	6.741	6.781	6.698	6.730	3,507,067	-0.01(-0.09%)
Aug 08, 2005	6.872	6.880	6.735	6.737	3,305,012	-0.14(-2.03%)
Aug 05, 2005	7.018	7.018	6.789	6.876	3,953,663	-0.16(-2.24%)
Aug 04, 2005	7.095	7.099	6.988	7.034	2,553,109	-0.08(-1.08%)
Aug 03, 2005	7.257	7.257	7.109	7.111	3,144,454	-0.12(-1.65%)
Aug 02, 2005	7.054	7.249	7.024	7.230	3,219,546	+0.20(+2.79%)
Aug 01, 2005	7.091	7.091	6.994	7.034	1,826,896	-0.04(-0.57%)
Jul 29, 2005	7.085	7.133	7.040	7.075	1,737,477	-0.01(-0.11%)
Jul 28, 2005	7.004	7.085	6.977	7.083	1,527,518	+0.11(+1.57%)
Jul 27, 2005	7.024	7.056	6.955	6.973	1,585,812	-0.08(-1.15%)
Jul 26, 2005	6.990	7.054	6.955	7.054	2,254,719	+0.10(+1.40%)
Jul 25, 2005	6.949	6.963	6.903	6.957	2,001,286	+0.03(+0.44%)
Jul 22, 2005	6.870	6.939	6.862	6.927	2,111,453	+0.07(+1.03%)
Jul 21, 2005	6.939	6.939	6.824	6.856	1,967,198	-0.08(-1.20%)
Jul 20, 2005	6.957	6.973	6.884	6.939	2,606,463	+0.01(+0.12%)
Jul 19, 2005	6.886	6.943	6.842	6.931	5,019,764	+0.10(+1.39%)
Jul 18, 2005	6.785	6.840	6.755	6.836	2,503,213	+0.07(+1.08%)
Jul 15, 2005	6.751	6.817	6.737	6.763	2,108,489	+0.01(+0.15%)
Jul 14, 2005	6.931	6.947	6.741	6.753	4,083,097	-0.14(-2.06%)
Jul 13, 2005	6.807	6.898	6.799	6.894	12,577,818	+0.11(+1.67%)
Jul 12, 2005	6.824	6.880	6.781	6.781	3,814,843	-0.05(-0.68%)
Jul 11, 2005	6.747	6.830	6.722	6.828	2,647,467	+0.10(+1.44%)
Jul 08, 2005	6.652	6.741	6.637	6.730	2,761,587	+0.11(+1.59%)
Jul 07, 2005	6.500	6.645	6.488	6.625	2,713,666	+0.07(+1.14%)
Jul 06, 2005	6.690	6.706	6.542	6.550	1,933,110	-0.14(-2.09%)
Jul 05, 2005	6.694	6.751	6.652	6.690	1,377,829	-0.02(-0.24%)
Jul 01, 2005	6.619	6.708	6.619	6.706	1,357,574	+0.10(+1.47%)
Jun 30, 2005	6.522	6.623	6.516	6.609	2,813,953	+0.12(+1.78%)
Jun 29, 2005	6.597	6.597	6.484	6.494	1,909,397	-0.09(-1.35%)
Jun 28, 2005	6.575	6.603	6.522	6.583	1,689,557	+0.04(+0.56%)
Jun 27, 2005	6.384	6.589	6.384	6.546	2,369,827	+0.13(+2.02%)
Jun 24, 2005	6.494	6.522	6.392	6.417	1,984,983	-0.07(-1.15%)
Jun 23, 2005	6.439	6.510	6.427	6.492	1,742,912	+0.05(+0.85%)
Jun 22, 2005	6.417	6.451	6.417	6.437	1,619,900	+0.04(+0.60%)
Jun 21, 2005	6.494	6.511	6.396	6.398	1,626,816	-0.08(-1.19%)
Jun 20, 2005	6.433	6.486	6.394	6.475	1,360,044	+0.01(+0.19%)
Jun 17, 2005	6.411	6.475	6.340	6.463	3,821,759	+0.02(+0.35%)
Jun 16, 2005	6.455	6.475	6.433	6.441	1,296,315	-0.02(-0.31%)
Jun 15, 2005	6.443	6.467	6.405	6.461	1,539,374	+0.02(+0.35%)
Jun 14, 2005	6.471	6.489	6.421	6.439	1,172,315	-0.02(-0.28%)
Jun 13, 2005	6.415	6.492	6.378	6.457	2,228,042	+0.04(+0.66%)
Jun 10, 2005	6.403	6.427	6.322	6.415	3,558,445	+0.05(+0.83%)
Jun 09, 2005	6.316	6.362	6.271	6.362	1,066,101	+0.07(+1.06%)
Jun 08, 2005	6.336	6.372	6.269	6.295	1,545,797	+0.00(+0.00%)
Jun 07, 2005	6.330	6.403	6.291	6.295	1,533,446	-0.02(-0.29%)
Jun 06, 2005	6.214	6.324	6.204	6.313	2,807,531	+0.12(+1.96%)
Jun 03, 2005	6.233	6.271	6.192	6.192	4,954,059	-0.03(-0.46%)
Jun 02, 2005	6.228	6.245	6.216	6.220	2,662,288	-0.00(-0.03%)
Jun 01, 2005	6.245	6.291	6.202	6.222	3,627,114	-0.02(-0.36%)
May 31, 2005	6.170	6.251	6.147	6.245	3,465,569	+0.09(+1.41%)
May 27, 2005	6.085	6.172	6.069	6.158	1,573,956	+0.07(+1.10%)
May 26, 2005	6.093	6.123	6.089	6.091	1,560,617	-0.00(-0.03%)
May 25, 2005	6.123	6.129	6.081	6.093	1,400,060	-0.02(-0.40%)
May 24, 2005	6.154	6.154	6.107	6.117	1,549,255	+0.00(+0.00%)
May 23, 2005	6.073	6.129	6.054	6.117	2,854,463	+0.04(+0.73%)
May 20, 2005	6.097	6.097	6.052	6.073	2,706,750	-0.02(-0.33%)
May 19, 2005	6.123	6.127	6.089	6.093	13,489,784	-0.03(-0.56%)
May 18, 2005	6.123	6.160	6.073	6.127	2,101,572	+0.03(+0.53%)
May 17, 2005	5.963	6.113	5.963	6.095	2,520,997	+0.11(+1.86%)
May 16, 2005	5.890	5.990	5.862	5.984	4,091,990	+0.09(+1.58%)
May 13, 2005	6.083	6.093	5.832	5.890	5,209,469	-0.18(-2.94%)
May 12, 2005	6.119	6.127	6.042	6.069	3,235,848	-0.03(-0.43%)
May 11, 2005	6.113	6.121	6.050	6.095	6,317,562	+0.02(+0.33%)
May 10, 2005	5.979	6.188	5.905	6.075	5,072,131	+0.10(+1.63%)
May 09, 2005	6.101	6.101	5.941	5.977	3,512,501	-0.08(-1.30%)
May 06, 2005	6.018	6.095	6.006	6.056	3,062,446	+0.04(+0.64%)
May 05, 2005	5.971	6.083	5.951	6.018	4,087,543	+0.08(+1.33%)
May 04, 2005	5.951	5.961	5.890	5.939	2,924,120	+0.02(+0.38%)
May 03, 2005	5.973	5.988	5.896	5.917	2,567,930	-0.06(-0.95%)
May 02, 2005	5.860	5.973	5.834	5.973	3,647,369	+0.13(+2.25%)
Apr 29, 2005	5.809	5.842	5.664	5.842	3,769,887	+0.03(+0.56%)
Apr 28, 2005	5.872	5.880	5.781	5.809	19,792,032	-0.11(-1.85%)
Apr 27, 2005	5.992	6.020	5.917	5.919	2,426,145	-0.06(-1.05%)
Apr 26, 2005	6.079	6.081	5.969	5.982	1,531,470	-0.10(-1.57%)
Apr 25, 2005	6.024	6.095	6.024	6.077	1,958,306	+0.05(+0.91%)
Apr 22, 2005	5.921	6.030	5.913	6.022	2,686,495	+0.10(+1.71%)
Apr 21, 2005	5.870	5.971	5.854	5.921	2,344,631	+0.08(+1.35%)
Apr 20, 2005	5.971	5.977	5.840	5.842	5,346,807	-0.10(-1.67%)
Apr 19, 2005	5.826	5.955	5.826	5.941	3,396,900	+0.11(+1.91%)
Apr 18, 2005	5.769	5.852	5.688	5.830	2,860,391	+0.02(+0.42%)
Apr 15, 2005	5.941	5.969	5.793	5.805	4,006,524	-0.17(-2.85%)
Apr 14, 2005	6.073	6.073	5.961	5.975	3,778,779	-0.11(-1.76%)
Apr 13, 2005	6.218	6.218	6.066	6.083	3,930,444	-0.17(-2.75%)
Apr 12, 2005	6.237	6.275	6.123	6.255	6,077,467	+0.02(+0.29%)
Apr 11, 2005	6.186	6.255	6.143	6.237	3,767,911	+0.04(+0.59%)
Apr 08, 2005	6.285	6.287	6.198	6.200	3,542,142	-0.12(-1.92%)
Apr 07, 2005	6.316	6.358	6.279	6.322	2,594,113	-0.02(-0.38%)
Apr 06, 2005	6.356	6.417	6.336	6.346	1,996,345	+0.00(+0.06%)
Apr 05, 2005	6.301	6.376	6.301	6.342	2,094,656	+0.04(+0.64%)
Apr 04, 2005	6.279	6.309	6.263	6.301	2,341,667	+0.02(+0.26%)
Apr 01, 2005	6.275	6.322	6.269	6.285	3,433,951	+0.05(+0.75%)
Mar 31, 2005	6.147	6.245	6.147	6.239	3,913,153	+0.09(+1.48%)
Mar 30, 2005	6.103	6.184	6.093	6.147	3,609,824	+0.03(+0.53%)
Mar 29, 2005	6.202	6.263	6.115	6.115	3,589,075	-0.05(-0.82%)
Mar 28, 2005	6.164	6.196	6.158	6.166	3,548,071	+0.04(+0.66%)
Mar 24, 2005	6.113	6.172	6.103	6.125	2,469,125	+0.06(+1.04%)
Mar 23, 2005	6.083	6.111	6.044	6.062	2,322,400	-0.06(-0.96%)
Mar 22, 2005	6.174	6.212	6.111	6.121	3,188,422	-0.05(-0.85%)
Mar 21, 2005	6.182	6.182	6.143	6.174	1,870,370	-0.01(-0.13%)
Mar 18, 2005	6.170	6.208	6.156	6.182	3,089,124	+0.01(+0.20%)
Mar 17, 2005	6.123	6.220	6.123	6.170	3,037,251	+0.05(+0.76%)
Mar 16, 2005	6.226	6.235	6.117	6.123	2,120,839	-0.05(-0.85%)
Mar 15, 2005	6.243	6.245	6.174	6.176	2,814,941	-0.07(-1.07%)
Mar 14, 2005	6.194	6.243	6.194	6.243	3,713,074	+0.05(+0.82%)
Mar 11, 2005	6.212	6.265	6.178	6.192	2,419,723	-0.02(-0.33%)
Mar 10, 2005	6.147	6.212	6.133	6.212	3,932,914	+0.08(+1.29%)
Mar 09, 2005	6.263	6.263	6.133	6.133	3,098,510	-0.13(-2.07%)
Mar 08, 2005	6.265	6.281	6.176	6.263	3,042,191	+0.01(+0.23%)
Mar 07, 2005	6.224	6.275	6.208	6.249	3,165,203	+0.06(+1.05%)
Mar 04, 2005	6.062	6.184	6.060	6.184	2,231,500	+0.16(+2.59%)
Mar 03, 2005	6.052	6.099	6.028	6.028	3,981,823	-0.01(-0.20%)
Mar 02, 2005	6.022	6.046	5.992	6.040	5,666,934	+0.03(+0.44%)
Mar 01, 2005	5.967	6.050	5.955	6.014	3,492,246	+0.08(+1.40%)
Feb 28, 2005	5.931	5.971	5.878	5.931	2,736,885	-0.00(-0.03%)
Feb 25, 2005	5.834	5.955	5.807	5.933	1,895,071	+0.10(+1.67%)
Feb 24, 2005	5.809	5.836	5.724	5.836	1,915,326	+0.04(+0.66%)
Feb 23, 2005	5.769	5.842	5.769	5.797	5,087,940	+0.03(+0.49%)
Feb 22, 2005	5.862	5.864	5.767	5.769	3,024,901	-0.09(-1.55%)
Feb 18, 2005	5.929	5.935	5.858	5.860	2,220,632	-0.05(-0.82%)
Feb 17, 2005	6.032	6.032	5.892	5.909	1,853,079	-0.09(-1.52%)
Feb 16, 2005	5.967	6.002	5.943	6.000	2,860,391	+0.07(+1.16%)
Feb 15, 2005	5.921	5.951	5.892	5.931	2,771,467	+0.04(+0.62%)
Feb 14, 2005	5.868	5.917	5.854	5.894	2,150,480	+0.06(+1.01%)
Feb 11, 2005	5.846	5.846	5.801	5.836	2,689,953	-0.01(-0.17%)
Feb 10, 2005	5.809	5.856	5.809	5.846	4,051,974	+0.05(+0.87%)
Feb 09, 2005	5.866	5.868	5.793	5.795	3,451,736	-0.04(-0.76%)
Feb 08, 2005	5.860	5.866	5.805	5.840	3,574,254	+0.01(+0.17%)
Feb 07, 2005	5.911	5.921	5.781	5.830	3,154,829	-0.04(-0.69%)
Feb 04, 2005	5.789	5.870	5.787	5.870	2,795,674	+0.09(+1.58%)
Feb 03, 2005	5.765	5.785	5.718	5.779	4,546,491	+0.03(+0.49%)
Feb 02, 2005	5.672	5.751	5.660	5.751	2,438,002	+0.09(+1.54%)
Feb 01, 2005	5.627	5.686	5.625	5.664	3,181,012	+0.06(+1.01%)
Jan 31, 2005	5.577	5.617	5.567	5.607	1,899,023	+0.06(+1.02%)
Jan 28, 2005	5.607	5.607	5.532	5.550	4,491,654	-0.05(-0.98%)
Jan 27, 2005	5.449	5.648	5.449	5.605	3,208,677	-0.01(-0.11%)
Jan 26, 2005	5.607	5.641	5.581	5.611	2,254,719	+0.02(+0.43%)
Jan 25, 2005	5.567	5.603	5.548	5.587	3,407,768	+0.06(+1.02%)
Jan 24, 2005	5.617	5.656	5.530	5.530	4,344,929	-0.17(-3.05%)
Jan 21, 2005	5.696	5.751	5.682	5.704	1,890,130	+0.05(+0.86%)
Jan 20, 2005	5.664	5.696	5.609	5.656	1,594,705	-0.01(-0.14%)
Jan 19, 2005	5.650	5.700	5.631	5.664	2,192,966	+0.05(+0.90%)
Jan 18, 2005	5.637	5.637	5.587	5.613	1,852,091	+0.02(+0.36%)
Jan 14, 2005	5.536	5.599	5.508	5.593	1,255,311	+0.09(+1.54%)
Jan 13, 2005	5.522	5.565	5.492	5.508	2,378,225	+0.02(+0.37%)
Jan 12, 2005	5.516	5.516	5.437	5.488	2,459,245	+0.00(+0.04%)
Jan 11, 2005	5.538	5.538	5.469	5.486	2,256,201	-0.03(-0.48%)
Jan 10, 2005	5.534	5.587	5.506	5.512	2,640,551	+0.01(+0.15%)
Jan 07, 2005	5.556	5.567	5.490	5.504	1,444,028	-0.01(-0.22%)
Jan 06, 2005	5.546	5.546	5.506	5.516	3,810,891	+0.01(+0.15%)
Jan 05, 2005	5.587	5.587	5.469	5.508	3,152,358	-0.04(-0.69%)
Jan 04, 2005	5.648	5.692	5.546	5.546	4,773,247	-0.10(-1.69%)
Jan 03, 2005	5.769	5.779	5.637	5.641	3,089,618	-0.11(-1.94%)
Dec 31, 2004	5.761	5.779	5.728	5.753	1,368,936	-0.01(-0.11%)
Dec 30, 2004	5.747	5.769	5.726	5.759	1,473,669	+0.04(+0.64%)
Dec 29, 2004	5.759	5.765	5.698	5.722	1,685,605	-0.00(-0.07%)
Dec 28, 2004	5.698	5.755	5.686	5.726	2,169,747	+0.05(+0.86%)
Dec 27, 2004	5.779	5.779	5.676	5.678	1,917,796	-0.10(-1.65%)
Dec 23, 2004	5.785	5.805	5.761	5.773	1,785,892	-0.00(-0.07%)
Dec 22, 2004	5.830	5.868	5.773	5.777	2,131,708	-0.07(-1.25%)
Dec 21, 2004	5.769	5.850	5.769	5.850	1,717,716	+0.08(+1.44%)
Dec 20, 2004	5.749	5.797	5.745	5.767	1,295,327	+0.02(+0.28%)
Dec 17, 2004	5.739	5.773	5.724	5.751	2,869,283	-0.01(-0.21%)
Dec 16, 2004	5.797	5.797	5.747	5.763	5,101,278	-0.03(-0.59%)
Dec 15, 2004	5.698	5.797	5.676	5.797	3,374,669	+0.07(+1.20%)
Dec 14, 2004	5.698	5.739	5.666	5.728	2,490,862	+0.03(+0.60%)
Dec 13, 2004	5.587	5.700	5.565	5.694	3,083,689	+0.12(+2.07%)
Dec 10, 2004	5.546	5.589	5.512	5.579	1,768,107	+0.02(+0.40%)
Dec 09, 2004	5.498	5.573	5.484	5.556	3,262,526	+0.06(+1.11%)
Dec 08, 2004	5.536	5.554	5.435	5.496	6,767,617	-0.05(-0.91%)
Dec 07, 2004	5.631	5.639	5.542	5.546	4,388,897	-0.08(-1.47%)
Dec 06, 2004	5.593	5.648	5.546	5.629	3,526,334	+0.04(+0.65%)
Dec 03, 2004	5.526	5.613	5.510	5.593	5,121,039	+0.10(+1.81%)
Dec 02, 2004	5.595	5.615	5.463	5.494	3,504,103	-0.13(-2.34%)
Dec 01, 2004	5.666	5.749	5.560	5.625	6,892,604	-0.03(-0.47%)
Nov 30, 2004	5.680	5.688	5.627	5.652	2,491,356	-0.03(-0.53%)
Nov 29, 2004	5.743	5.781	5.670	5.682	3,182,494	-0.06(-1.06%)
Nov 26, 2004	5.755	5.773	5.726	5.743	1,002,866	-0.01(-0.21%)
Nov 24, 2004	5.728	5.757	5.672	5.755	2,870,272	+0.03(+0.57%)
Nov 23, 2004	5.641	5.722	5.611	5.722	3,514,477	+0.09(+1.65%)
Nov 22, 2004	5.540	5.662	5.540	5.629	3,879,560	+0.09(+1.61%)
Nov 19, 2004	5.595	5.599	5.536	5.540	2,633,635	-0.05(-0.98%)
Nov 18, 2004	5.629	5.648	5.577	5.595	2,952,279	-0.03(-0.58%)
Nov 17, 2004	5.658	5.698	5.601	5.627	2,466,655	-0.01(-0.22%)
Nov 16, 2004	5.637	5.712	5.615	5.639	4,014,428	+0.00(+0.04%)
Nov 15, 2004	5.722	5.728	5.623	5.637	3,397,888	-0.09(-1.52%)
Nov 12, 2004	5.617	5.728	5.581	5.724	3,472,979	+0.12(+2.20%)
Nov 11, 2004	5.569	5.613	5.546	5.601	1,991,405	+0.04(+0.76%)
Nov 10, 2004	5.548	5.593	5.532	5.558	2,705,762	+0.01(+0.22%)
Nov 09, 2004	5.532	5.571	5.506	5.546	3,061,458	+0.02(+0.29%)
Nov 08, 2004	5.475	5.613	5.475	5.530	2,684,519	+0.06(+1.04%)
Nov 05, 2004	5.607	5.607	5.473	5.473	2,710,702	-0.13(-2.28%)
Nov 04, 2004	5.490	5.617	5.484	5.601	3,586,604	+0.13(+2.41%)
Nov 03, 2004	5.425	5.471	5.360	5.469	4,545,009	+0.18(+3.41%)
Nov 02, 2004	5.439	5.465	5.289	5.289	3,376,645	-0.15(-2.72%)
Nov 01, 2004	5.437	5.457	5.364	5.437	3,687,879	+0.01(+0.15%)
Oct 29, 2004	5.380	5.431	5.356	5.429	1,781,939	+0.04(+0.83%)
Oct 28, 2004	5.415	5.431	5.376	5.384	1,902,481	-0.05(-0.86%)
Oct 27, 2004	5.388	5.445	5.384	5.431	2,507,165	+0.00(+0.04%)
Oct 26, 2004	5.360	5.445	5.350	5.429	3,357,378	+0.07(+1.40%)
Oct 25, 2004	5.303	5.356	5.295	5.354	6,980,047	+0.04(+0.72%)
Oct 22, 2004	5.316	5.334	5.307	5.316	3,312,916	+0.00(+0.00%)
Oct 21, 2004	5.233	5.324	5.212	5.316	2,317,460	+0.07(+1.43%)
Oct 20, 2004	5.196	5.267	5.196	5.241	1,006,818	+0.05(+0.90%)
Oct 19, 2004	5.233	5.251	5.194	5.194	1,942,991	-0.07(-1.31%)
Oct 18, 2004	5.324	5.330	5.261	5.263	1,645,589	-0.06(-1.10%)
Oct 15, 2004	5.338	5.344	5.289	5.322	1,966,210	-0.00(-0.04%)
Oct 14, 2004	5.279	5.354	5.275	5.324	2,163,819	+0.04(+0.84%)
Oct 13, 2004	5.348	5.348	5.255	5.279	2,670,192	-0.07(-1.29%)
Oct 12, 2004	5.336	5.374	5.314	5.348	2,441,954	-0.01(-0.15%)
Oct 11, 2004	5.346	5.364	5.316	5.356	1,393,638	-0.01(-0.11%)
Oct 08, 2004	5.328	5.362	5.307	5.362	4,060,372	+0.04(+0.84%)
Oct 07, 2004	5.362	5.362	5.285	5.318	2,870,766	-0.04(-0.83%)
Oct 06, 2004	5.291	5.362	5.281	5.362	3,967,002	+0.08(+1.57%)
Oct 05, 2004	5.283	5.297	5.255	5.279	2,451,834	+0.01(+0.15%)
Oct 04, 2004	5.324	5.334	5.255	5.271	2,611,898	-0.04(-0.76%)

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.