Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.990	10.09	9.842	10.01	1,144,224	+0.18(+1.86%)
Oct 28, 2005	9.778	9.880	9.744	9.829	1,129,608	+0.08(+0.83%)
Oct 27, 2005	10.01	10.01	9.715	9.749	608,414	-0.22(-2.25%)
Oct 26, 2005	10.12	10.21	9.952	9.973	688,797	-0.12(-1.18%)
Oct 25, 2005	9.884	10.13	9.808	10.09	861,350	+0.17(+1.67%)
Oct 24, 2005	9.765	9.969	9.634	9.927	745,843	+0.16(+1.61%)
Oct 21, 2005	9.761	9.876	9.727	9.770	544,060	+0.01(+0.13%)
Oct 20, 2005	9.884	10.09	9.727	9.757	661,453	-0.15(-1.54%)
Oct 19, 2005	9.914	10.06	9.761	9.910	1,170,154	-0.05(-0.47%)
Oct 18, 2005	10.08	10.17	9.918	9.956	1,197,734	-0.16(-1.55%)
Oct 17, 2005	9.757	10.14	9.740	10.11	1,767,253	+0.16(+1.58%)
Oct 14, 2005	9.922	10.17	9.880	9.956	704,355	+0.03(+0.34%)
Oct 13, 2005	10.01	10.03	9.587	9.922	2,051,305	-0.20(-2.01%)
Oct 12, 2005	10.35	10.49	10.08	10.13	2,037,397	-0.48(-4.56%)
Oct 11, 2005	10.71	10.86	10.54	10.61	1,555,805	-0.01(-0.08%)
Oct 10, 2005	11.03	11.03	10.60	10.62	1,600,829	-0.51(-4.61%)
Oct 07, 2005	11.14	11.31	10.94	11.13	1,159,782	+0.13(+1.16%)
Oct 06, 2005	11.11	11.41	10.82	11.00	1,119,944	-0.31(-2.77%)
Oct 05, 2005	11.84	11.99	11.32	11.32	613,835	-0.62(-5.19%)
Oct 04, 2005	11.94	12.12	11.91	11.94	866,300	+0.00(+0.00%)
Oct 03, 2005	11.98	12.15	11.92	11.94	1,022,824	-0.00(-0.04%)
Sep 30, 2005	11.81	11.94	11.79	11.94	839,427	+0.15(+1.26%)
Sep 29, 2005	11.56	11.88	11.46	11.79	1,032,960	+0.26(+2.28%)
Sep 28, 2005	11.48	11.62	11.40	11.53	825,519	+0.04(+0.37%)
Sep 27, 2005	11.44	11.60	11.44	11.49	728,164	+0.03(+0.22%)
Sep 26, 2005	11.56	11.61	11.41	11.46	924,289	+0.01(+0.07%)
Sep 23, 2005	11.45	11.61	11.43	11.45	821,040	-0.02(-0.18%)
Sep 22, 2005	11.79	11.82	11.45	11.48	846,499	-0.28(-2.35%)
Sep 21, 2005	11.90	11.94	11.67	11.75	768,709	-0.10(-0.82%)
Sep 20, 2005	12.05	12.07	11.81	11.85	771,773	-0.15(-1.27%)
Sep 19, 2005	12.13	12.21	12.00	12.00	577,533	-0.17(-1.39%)
Sep 16, 2005	12.06	12.18	12.04	12.17	569,754	+0.11(+0.91%)
Sep 15, 2005	12.09	12.19	12.03	12.06	370,328	-0.03(-0.25%)
Sep 14, 2005	12.15	12.20	12.06	12.09	644,716	+0.00(+0.03%)
Sep 13, 2005	12.13	12.26	12.04	12.09	841,784	-0.20(-1.59%)
Sep 12, 2005	12.41	12.41	12.15	12.28	792,989	+0.08(+0.70%)
Sep 09, 2005	12.04	12.25	11.99	12.20	941,026	+0.12(+0.98%)
Sep 08, 2005	12.07	12.22	11.93	12.08	1,222,250	+0.01(+0.07%)
Sep 07, 2005	12.01	12.15	11.90	12.07	657,681	+0.04(+0.35%)
Sep 06, 2005	11.97	12.08	11.96	12.03	690,211	+0.09(+0.75%)
Sep 02, 2005	12.11	12.12	11.88	11.94	470,513	-0.11(-0.92%)
Sep 01, 2005	11.84	12.09	11.80	12.05	1,471,886	+0.32(+2.71%)
Aug 31, 2005	11.62	11.77	11.62	11.73	1,362,272	+0.14(+1.21%)
Aug 30, 2005	11.51	11.64	11.48	11.59	1,461,278	+0.09(+0.81%)
Aug 29, 2005	11.26	11.53	11.18	11.50	1,300,983	+0.21(+1.84%)
Aug 26, 2005	11.27	11.35	11.26	11.29	902,131	+0.00(+0.00%)
Aug 25, 2005	11.46	11.51	11.28	11.29	871,722	-0.13(-1.15%)
Aug 24, 2005	11.20	11.56	11.20	11.42	1,435,112	+0.20(+1.78%)
Aug 23, 2005	11.22	11.27	11.14	11.22	1,180,526	-0.16(-1.38%)
Aug 22, 2005	11.28	11.39	11.26	11.38	517,423	+0.10(+0.87%)
Aug 19, 2005	11.33	11.39	11.28	11.28	583,427	-0.00(-0.04%)
Aug 18, 2005	11.39	11.39	10.29	11.28	1,615,916	-0.18(-1.55%)
Aug 17, 2005	11.50	11.52	11.29	11.46	1,241,344	+0.02(+0.15%)
Aug 16, 2005	11.81	11.86	11.37	11.45	1,039,089	-0.37(-3.12%)
Aug 15, 2005	11.76	11.90	11.50	11.81	898,595	+0.05(+0.40%)
Aug 12, 2005	11.84	11.88	11.71	11.77	1,011,273	-0.14(-1.21%)
Aug 11, 2005	11.95	12.09	11.84	11.91	1,172,982	-0.06(-0.50%)
Aug 10, 2005	12.26	12.26	11.85	11.97	1,167,325	+0.00(+0.00%)
Aug 09, 2005	11.79	12.03	11.77	11.97	647,545	+0.17(+1.44%)
Aug 08, 2005	11.98	12.06	11.78	11.80	1,038,853	-0.24(-2.01%)
Aug 05, 2005	12.24	12.29	11.98	12.04	675,596	-0.27(-2.17%)
Aug 04, 2005	12.62	12.62	12.29	12.31	781,438	-0.31(-2.42%)
Aug 03, 2005	12.48	12.72	12.48	12.62	810,904	+0.10(+0.81%)
Aug 02, 2005	12.43	12.65	12.43	12.51	1,256,666	+0.09(+0.75%)
Aug 01, 2005	12.50	12.62	12.32	12.42	1,673,905	-0.03(-0.20%)
Jul 29, 2005	12.22	12.58	12.22	12.45	2,393,818	+0.25(+2.09%)
Jul 28, 2005	12.14	12.43	12.05	12.19	1,652,925	+0.12(+1.02%)
Jul 27, 2005	11.88	12.22	11.81	12.07	1,357,793	+0.25(+2.12%)
Jul 26, 2005	11.69	11.98	11.69	11.82	1,428,040	-0.28(-2.35%)
Jul 25, 2005	11.87	12.12	11.86	12.10	909,438	+0.29(+2.44%)
Jul 22, 2005	11.71	11.84	11.70	11.81	522,137	+0.08(+0.72%)
Jul 21, 2005	11.88	11.88	11.56	11.73	1,035,317	-0.15(-1.25%)
Jul 20, 2005	12.01	12.07	11.84	11.88	915,096	-0.12(-1.02%)
Jul 19, 2005	12.05	12.07	11.90	12.00	823,869	+0.01(+0.07%)
Jul 18, 2005	11.93	12.03	11.89	11.99	1,036,732	+0.05(+0.39%)
Jul 15, 2005	11.90	12.11	11.87	11.95	879,737	+0.05(+0.43%)
Jul 14, 2005	11.88	12.11	11.82	11.90	1,111,929	-0.20(-1.65%)
Jul 13, 2005	12.24	12.24	12.09	12.09	1,440,062	-0.08(-0.70%)
Jul 12, 2005	12.30	12.39	12.17	12.18	1,511,252	+0.18(+1.52%)
Jul 11, 2005	11.92	12.20	11.92	12.00	1,399,281	-0.20(-1.63%)
Jul 08, 2005	12.10	12.22	12.01	12.20	996,658	+0.10(+0.81%)
Jul 07, 2005	11.83	12.13	11.58	12.10	1,401,403	+0.23(+1.93%)
Jul 06, 2005	12.07	12.09	11.84	11.87	1,128,194	-0.28(-2.30%)
Jul 05, 2005	11.96	12.20	11.95	12.15	1,333,985	+0.23(+1.92%)
Jul 01, 2005	12.05	12.13	11.84	11.92	1,066,433	+0.08(+0.72%)
Jun 30, 2005	11.62	11.86	11.59	11.84	2,202,407	+0.25(+2.16%)
Jun 29, 2005	11.52	11.65	11.45	11.59	1,360,858	+0.12(+1.04%)
Jun 28, 2005	11.43	11.62	11.38	11.47	1,787,997	+0.14(+1.24%)
Jun 27, 2005	11.14	11.35	11.11	11.33	1,435,819	+0.24(+2.14%)
Jun 24, 2005	11.16	11.18	10.99	11.09	2,293,870	-0.07(-0.65%)
Jun 23, 2005	11.09	11.26	11.09	11.16	805,482	-0.01(-0.08%)
Jun 22, 2005	11.05	11.18	11.02	11.17	919,810	+0.16(+1.47%)
Jun 21, 2005	11.09	11.11	10.97	11.01	1,922,126	-0.08(-0.69%)
Jun 20, 2005	11.07	11.13	10.90	11.08	1,197,498	+0.03(+0.31%)
Jun 17, 2005	11.09	11.17	10.99	11.05	2,528,183	+0.06(+0.54%)
Jun 16, 2005	10.92	11.07	10.90	10.99	1,318,191	+0.05(+0.43%)
Jun 15, 2005	10.99	11.09	10.89	10.94	1,834,907	-0.00(-0.04%)
Jun 14, 2005	10.86	10.98	10.78	10.95	1,396,688	+0.03(+0.23%)
Jun 13, 2005	10.69	10.95	10.63	10.92	2,765,326	+0.25(+2.35%)
Jun 10, 2005	10.94	10.98	10.40	10.67	2,712,051	-0.33(-2.97%)
Jun 09, 2005	10.94	11.06	10.92	11.00	1,465,992	+0.11(+0.97%)
Jun 08, 2005	11.11	11.18	10.82	10.89	1,465,050	-0.25(-2.25%)
Jun 07, 2005	11.25	11.37	11.10	11.14	1,271,988	-0.14(-1.24%)
Jun 06, 2005	11.38	11.53	11.14	11.28	2,103,873	-0.08(-0.67%)
Jun 03, 2005	11.40	11.60	11.28	11.36	855,928	-0.04(-0.34%)
Jun 02, 2005	11.43	11.49	11.31	11.40	1,837,971	-0.00(-0.04%)
Jun 01, 2005	11.26	11.43	11.25	11.40	1,593,757	+0.16(+1.40%)
May 31, 2005	11.41	11.57	11.18	11.25	2,550,106	-0.10(-0.86%)
May 27, 2005	11.38	11.42	11.21	11.34	1,078,927	-0.02(-0.15%)
May 26, 2005	11.30	11.42	11.28	11.36	1,187,362	+0.11(+0.94%)
May 25, 2005	11.23	11.31	11.03	11.25	1,042,153	+0.00(+0.04%)
May 24, 2005	11.25	11.28	11.14	11.25	3,485,003	+0.00(+0.04%)
May 23, 2005	11.28	11.30	11.21	11.25	1,537,890	-0.01(-0.13%)
May 20, 2005	11.35	11.35	11.21	11.26	835,891	-0.06(-0.56%)
May 19, 2005	11.34	11.43	11.30	11.32	1,011,273	+0.00(+0.04%)
May 18, 2005	11.34	11.36	11.24	11.32	2,625,067	+0.00(+0.00%)
May 17, 2005	11.26	11.36	11.25	11.32	1,378,066	+0.08(+0.68%)
May 16, 2005	11.10	11.32	11.10	11.24	1,201,741	+0.15(+1.40%)
May 13, 2005	11.29	11.29	11.00	11.09	1,339,406	-0.19(-1.66%)
May 12, 2005	11.34	11.41	11.21	11.28	1,381,366	-0.05(-0.41%)
May 11, 2005	11.31	11.37	11.28	11.32	1,330,449	+0.07(+0.62%)
May 10, 2005	11.37	11.41	11.22	11.25	1,905,625	-0.04(-0.34%)
May 09, 2005	11.35	11.36	11.20	11.29	1,925,898	+0.25(+2.25%)
May 06, 2005	11.11	11.15	11.00	11.04	1,103,678	-0.03(-0.25%)
May 05, 2005	11.15	11.21	11.07	11.07	1,535,532	-0.04(-0.32%)
May 04, 2005	10.99	11.21	10.91	11.11	2,560,949	+0.16(+1.49%)
May 03, 2005	10.92	11.01	10.86	10.94	1,937,213	+0.05(+0.49%)
May 02, 2005	10.69	11.05	10.69	10.89	3,780,135	+0.24(+2.21%)
Apr 29, 2005	10.60	10.68	10.57	10.65	2,638,268	+0.05(+0.48%)
Apr 28, 2005	10.70	10.70	10.58	10.60	1,888,653	-0.00(-0.02%)
Apr 27, 2005	10.69	10.73	10.52	10.61	2,686,828	+0.10(+0.95%)
Apr 26, 2005	10.66	10.71	10.45	10.51	1,727,415	-0.14(-1.30%)
Apr 25, 2005	10.48	10.65	10.48	10.64	2,699,086	+0.17(+1.60%)
Apr 22, 2005	10.33	10.50	10.33	10.48	1,575,135	+0.15(+1.44%)
Apr 21, 2005	10.24	10.36	10.22	10.33	1,688,755	+0.09(+0.89%)
Apr 20, 2005	10.23	10.40	10.17	10.24	3,206,844	+0.06(+0.54%)
Apr 19, 2005	9.863	10.18	9.827	10.18	1,704,314	+0.41(+4.17%)
Apr 18, 2005	9.651	9.852	9.301	9.774	2,063,092	-0.03(-0.32%)
Apr 15, 2005	9.895	10.04	9.734	9.806	2,148,425	-0.05(-0.47%)
Apr 14, 2005	10.11	10.23	9.825	9.852	1,760,417	-0.23(-2.29%)
Apr 13, 2005	10.15	10.27	10.06	10.08	2,331,822	-0.07(-0.65%)
Apr 12, 2005	9.816	10.18	9.789	10.15	5,193,089	+0.56(+5.86%)
Apr 11, 2005	9.789	9.789	9.577	9.587	827,877	-0.16(-1.67%)
Apr 08, 2005	9.736	9.821	9.715	9.751	816,562	+0.00(+0.02%)
Apr 07, 2005	9.721	9.842	9.704	9.749	609,592	+0.03(+0.31%)
Apr 06, 2005	9.804	9.829	9.719	9.719	600,635	-0.08(-0.84%)
Apr 05, 2005	9.740	9.905	9.717	9.802	1,106,979	+0.07(+0.72%)
Apr 04, 2005	9.789	9.799	9.632	9.732	763,758	-0.01(-0.07%)
Apr 01, 2005	9.640	9.799	9.640	9.738	1,090,478	+0.10(+1.08%)
Mar 31, 2005	9.541	9.634	9.483	9.634	1,108,393	+0.10(+1.02%)
Mar 30, 2005	9.418	9.545	9.418	9.536	612,893	+0.15(+1.63%)
Mar 29, 2005	9.551	9.596	9.371	9.384	827,405	-0.14(-1.43%)
Mar 28, 2005	9.577	9.634	9.507	9.519	1,432,283	-0.02(-0.18%)
Mar 24, 2005	9.577	9.609	9.507	9.536	996,658	+0.00(+0.02%)
Mar 23, 2005	9.719	9.719	9.515	9.534	986,286	-0.19(-1.92%)
Mar 22, 2005	9.922	9.963	9.719	9.721	1,351,664	-0.07(-0.71%)
Mar 21, 2005	9.774	9.872	9.676	9.791	781,674	+0.02(+0.17%)
Mar 18, 2005	9.721	9.774	9.651	9.774	755,272	+0.05(+0.55%)
Mar 17, 2005	9.689	9.749	9.623	9.721	712,841	+0.03(+0.28%)
Mar 16, 2005	9.842	9.863	9.679	9.693	577,062	-0.13(-1.30%)
Mar 15, 2005	9.965	10.01	9.802	9.821	539,817	-0.14(-1.45%)
Mar 14, 2005	9.715	10.01	9.715	9.965	1,249,830	+0.28(+2.89%)
Mar 11, 2005	9.799	9.799	9.676	9.685	736,414	-0.07(-0.70%)
Mar 10, 2005	9.838	9.842	9.662	9.753	1,533,646	-0.08(-0.86%)
Mar 09, 2005	9.757	9.905	9.704	9.838	1,233,800	+0.09(+0.91%)
Mar 08, 2005	9.647	9.780	9.587	9.749	1,778,804	+0.11(+1.14%)
Mar 07, 2005	9.572	9.651	9.553	9.638	1,021,174	+0.07(+0.71%)
Mar 04, 2005	9.418	9.583	9.411	9.570	1,805,205	+0.14(+1.51%)
Mar 03, 2005	9.439	9.475	9.416	9.428	711,898	-0.01(-0.16%)
Mar 02, 2005	9.462	9.481	9.407	9.443	741,600	+0.00(+0.02%)
Mar 01, 2005	9.439	9.513	9.392	9.441	1,871,209	-0.05(-0.54%)
Feb 28, 2005	9.409	9.511	9.407	9.492	1,379,009	+0.08(+0.88%)
Feb 25, 2005	9.259	9.452	9.259	9.409	631,751	+0.16(+1.70%)
Feb 24, 2005	9.290	9.309	9.208	9.252	784,031	-0.09(-0.98%)
Feb 23, 2005	9.322	9.399	9.273	9.343	846,735	+0.07(+0.75%)
Feb 22, 2005	9.469	9.490	9.265	9.273	703,412	-0.20(-2.13%)
Feb 18, 2005	9.490	9.502	9.456	9.475	848,149	-0.01(-0.09%)
Feb 17, 2005	9.566	9.577	9.471	9.483	680,782	-0.09(-0.93%)
Feb 16, 2005	9.515	9.594	9.492	9.572	928,768	+0.06(+0.62%)
Feb 15, 2005	9.507	9.615	9.443	9.513	736,414	+0.07(+0.79%)
Feb 14, 2005	9.541	9.541	9.396	9.439	701,055	-0.05(-0.51%)
Feb 11, 2005	9.422	9.556	9.407	9.488	476,642	+0.07(+0.77%)
Feb 10, 2005	9.386	9.430	9.365	9.416	962,242	+0.08(+0.89%)
Feb 09, 2005	9.375	9.426	9.326	9.333	610,064	-0.05(-0.52%)
Feb 08, 2005	9.322	9.426	9.290	9.382	1,089,063	+0.10(+1.05%)
Feb 07, 2005	9.307	9.312	9.229	9.284	843,435	-0.03(-0.30%)
Feb 04, 2005	9.290	9.329	9.250	9.312	1,444,070	+0.00(+0.02%)
Feb 03, 2005	9.227	9.322	9.199	9.309	1,376,652	+0.08(+0.90%)
Feb 02, 2005	9.036	9.386	9.036	9.227	2,821,193	+0.29(+3.25%)
Feb 01, 2005	8.853	8.951	8.849	8.936	1,106,507	+0.10(+1.10%)
Jan 31, 2005	8.824	8.951	8.824	8.839	1,552,033	+0.06(+0.65%)
Jan 28, 2005	8.737	8.813	8.686	8.781	841,077	+0.03(+0.39%)
Jan 27, 2005	8.771	8.824	8.711	8.747	905,667	-0.04(-0.48%)
Jan 26, 2005	8.612	8.843	8.601	8.790	1,566,177	+0.29(+3.44%)
Jan 25, 2005	8.463	8.537	8.461	8.497	906,610	+0.05(+0.55%)
Jan 24, 2005	8.416	8.474	8.410	8.450	590,734	+0.03(+0.40%)
Jan 21, 2005	8.448	8.484	8.385	8.416	753,386	-0.03(-0.33%)
Jan 20, 2005	8.389	8.493	8.315	8.444	752,444	+0.03(+0.40%)
Jan 19, 2005	8.442	8.478	8.380	8.410	992,886	-0.03(-0.38%)
Jan 18, 2005	8.465	8.508	8.366	8.442	1,229,086	-0.02(-0.25%)
Jan 14, 2005	8.245	8.472	8.219	8.463	842,492	+0.22(+2.70%)
Jan 13, 2005	8.217	8.293	8.177	8.240	891,523	+0.02(+0.28%)
Jan 12, 2005	8.274	8.283	8.147	8.217	640,708	-0.07(-0.84%)
Jan 11, 2005	8.230	8.325	8.166	8.287	853,335	+0.05(+0.57%)
Jan 10, 2005	8.240	8.300	8.230	8.240	827,405	+0.00(+0.00%)
Jan 07, 2005	8.321	8.346	8.223	8.240	806,190	-0.08(-0.97%)
Jan 06, 2005	8.293	8.363	8.293	8.321	454,012	+0.01(+0.18%)
Jan 05, 2005	8.336	8.357	8.240	8.306	1,003,258	-0.04(-0.48%)
Jan 04, 2005	8.480	8.480	8.304	8.346	1,261,145	-0.13(-1.58%)
Jan 03, 2005	8.677	8.696	8.427	8.480	850,978	-0.20(-2.27%)
Dec 31, 2004	8.726	8.730	8.635	8.677	301,731	-0.01(-0.07%)
Dec 30, 2004	8.654	8.741	8.654	8.684	334,733	+0.03(+0.34%)
Dec 29, 2004	8.688	8.701	8.624	8.654	371,507	+0.02(+0.22%)
Dec 28, 2004	8.527	8.686	8.514	8.635	508,701	+0.05(+0.57%)
Dec 27, 2004	8.622	8.654	8.584	8.586	365,849	-0.06(-0.66%)
Dec 23, 2004	8.722	8.722	8.612	8.643	381,879	-0.08(-0.90%)
Dec 22, 2004	8.692	8.781	8.684	8.722	537,931	+0.01(+0.07%)
Dec 21, 2004	8.641	8.716	8.588	8.716	430,910	+0.07(+0.86%)
Dec 20, 2004	8.590	8.675	8.548	8.641	753,386	+0.00(+0.02%)
Dec 17, 2004	8.554	8.641	8.554	8.639	685,025	+0.09(+1.02%)
Dec 16, 2004	8.658	8.728	8.552	8.552	1,140,923	-0.11(-1.32%)
Dec 15, 2004	8.573	8.669	8.552	8.667	281,459	+0.09(+1.09%)
Dec 14, 2004	8.561	8.588	8.495	8.573	663,338	-0.02(-0.22%)
Dec 13, 2004	8.537	8.595	8.463	8.593	457,783	+0.10(+1.12%)
Dec 10, 2004	8.506	8.523	8.400	8.497	626,093	-0.01(-0.10%)
Dec 09, 2004	8.431	8.565	8.427	8.506	658,152	+0.04(+0.50%)
Dec 08, 2004	8.516	8.516	8.349	8.463	839,191	-0.07(-0.87%)
Dec 07, 2004	8.590	8.601	8.537	8.537	968,370	-0.07(-0.84%)
Dec 06, 2004	8.476	8.639	8.436	8.610	807,132	+0.13(+1.55%)
Dec 03, 2004	8.453	8.525	8.423	8.478	1,163,553	+0.00(+0.05%)
Dec 02, 2004	8.537	8.578	8.425	8.474	1,050,875	-0.04(-0.50%)
Dec 01, 2004	8.607	8.694	8.478	8.516	1,839,150	-0.09(-1.06%)
Nov 30, 2004	8.556	8.696	8.527	8.607	1,320,077	+0.05(+0.59%)
Nov 29, 2004	8.527	8.641	8.501	8.556	1,566,648	+0.08(+0.93%)
Nov 26, 2004	8.323	8.493	8.310	8.478	873,608	+0.10(+1.16%)
Nov 24, 2004	8.346	8.474	8.325	8.380	2,853,724	+0.01(+0.08%)
Nov 23, 2004	8.378	8.410	8.332	8.374	1,793,890	+0.01(+0.18%)
Nov 22, 2004	8.289	8.400	8.289	8.359	1,218,242	+0.07(+0.87%)
Nov 19, 2004	8.304	8.325	8.274	8.287	771,302	-0.01(-0.18%)
Nov 18, 2004	8.321	8.370	8.272	8.302	963,656	+0.03(+0.31%)
Nov 17, 2004	8.293	8.453	8.139	8.276	1,081,991	+0.01(+0.18%)
Nov 16, 2004	8.262	8.400	8.236	8.262	848,149	-0.01(-0.13%)
Nov 15, 2004	8.291	8.306	8.206	8.272	1,996,145	-0.01(-0.18%)
Nov 12, 2004	8.251	8.321	8.247	8.287	1,302,633	+0.04(+0.44%)
Nov 11, 2004	8.264	8.291	8.245	8.251	930,183	-0.01(-0.18%)
Nov 10, 2004	8.234	8.304	8.232	8.266	537,931	+0.01(+0.13%)
Nov 09, 2004	8.378	8.391	8.168	8.255	1,398,810	-0.16(-1.94%)
Nov 08, 2004	8.556	8.556	8.419	8.419	511,058	-0.14(-1.61%)
Nov 05, 2004	8.665	8.665	8.529	8.556	724,628	-0.08(-0.91%)
Nov 04, 2004	8.484	8.635	8.400	8.635	793,460	+0.15(+1.80%)
Nov 03, 2004	8.240	8.482	8.240	8.482	620,907	+0.26(+3.15%)
Nov 02, 2004	8.234	8.344	8.221	8.223	767,530	-0.01(-0.13%)

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.