Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	3.169	3.254	3.148	3.163	2,182,480	-0.00(-0.12%)
Dec 29, 2005	3.122	3.184	3.099	3.167	1,609,309	+0.04(+1.40%)
Dec 28, 2005	3.150	3.150	3.091	3.123	3,053,047	-0.03(-0.84%)
Dec 27, 2005	3.177	3.178	3.089	3.150	3,044,083	-0.03(-0.84%)
Dec 23, 2005	3.146	3.205	3.133	3.177	2,203,045	+0.04(+1.21%)
Dec 22, 2005	3.108	3.156	3.089	3.139	3,036,173	+0.03(+0.85%)
Dec 21, 2005	3.063	3.129	3.053	3.112	5,351,533	+0.08(+2.76%)
Dec 20, 2005	2.958	3.046	2.958	3.029	4,472,529	+0.07(+2.37%)
Dec 19, 2005	3.032	3.053	2.911	2.958	6,281,684	-0.15(-4.76%)
Dec 16, 2005	3.089	3.127	3.053	3.106	2,874,821	+0.01(+0.37%)
Dec 15, 2005	3.103	3.116	3.012	3.095	5,692,167	-0.02(-0.67%)
Dec 14, 2005	3.141	3.175	3.082	3.116	3,793,371	-0.02(-0.48%)
Dec 13, 2005	3.112	3.148	3.068	3.131	2,597,463	+0.02(+0.61%)
Dec 12, 2005	3.129	3.160	3.084	3.112	1,698,422	-0.03(-0.85%)
Dec 09, 2005	3.169	3.186	3.093	3.139	3,755,406	-0.03(-0.90%)
Dec 08, 2005	3.177	3.209	3.120	3.167	6,674,520	-0.01(-0.30%)
Dec 07, 2005	3.228	3.262	3.137	3.177	10,345,559	-0.01(-0.42%)
Dec 06, 2005	3.036	3.243	3.029	3.190	11,413,335	+0.23(+7.68%)
Dec 05, 2005	2.968	3.012	2.913	2.962	4,911,240	+0.00(+0.06%)
Dec 02, 2005	2.911	2.964	2.905	2.960	5,622,563	+0.05(+1.69%)
Dec 01, 2005	2.828	2.940	2.826	2.911	8,396,144	+0.11(+3.79%)
Nov 30, 2005	2.778	2.835	2.744	2.805	6,540,059	+0.02(+0.54%)
Nov 29, 2005	2.778	2.830	2.759	2.790	4,102,894	+0.02(+0.68%)
Nov 28, 2005	2.822	2.826	2.742	2.771	4,601,717	-0.02(-0.61%)
Nov 25, 2005	2.757	2.793	2.757	2.788	1,280,803	+0.04(+1.45%)
Nov 23, 2005	2.811	2.848	2.731	2.748	4,030,655	+0.01(+0.35%)
Nov 22, 2005	2.655	2.744	2.636	2.739	6,148,805	-0.07(-2.37%)
Nov 21, 2005	2.721	2.816	2.714	2.805	4,957,115	+0.03(+1.16%)
Nov 18, 2005	2.801	2.805	2.737	2.773	3,222,836	-0.03(-1.08%)
Nov 17, 2005	2.788	2.841	2.788	2.803	3,417,936	+0.03(+1.23%)
Nov 16, 2005	2.740	2.795	2.720	2.769	3,772,807	+0.09(+3.40%)
Nov 15, 2005	2.756	2.754	2.663	2.678	3,184,344	-0.09(-3.22%)
Nov 14, 2005	2.721	2.769	2.700	2.767	2,737,724	-0.03(-1.08%)
Nov 11, 2005	2.759	2.826	2.750	2.797	2,014,800	+0.03(+1.24%)
Nov 10, 2005	2.727	2.795	2.721	2.763	4,706,649	+0.05(+1.67%)
Nov 09, 2005	2.727	2.767	2.702	2.718	3,030,373	+0.01(+0.35%)
Nov 08, 2005	2.729	2.765	2.693	2.708	3,466,447	-0.02(-0.70%)
Nov 07, 2005	2.778	2.803	2.718	2.727	4,766,234	+0.02(+0.77%)
Nov 04, 2005	2.702	2.727	2.640	2.706	3,675,784	+0.03(+0.99%)
Nov 03, 2005	2.750	2.776	2.676	2.680	6,653,428	+0.02(+0.64%)
Nov 02, 2005	2.617	2.687	2.617	2.663	2,553,697	+0.05(+1.74%)
Nov 01, 2005	2.628	2.687	2.604	2.617	4,996,662	+0.04(+1.69%)
Oct 31, 2005	2.532	2.598	2.532	2.574	4,384,998	+0.10(+3.98%)
Oct 28, 2005	2.435	2.498	2.435	2.475	3,463,284	+0.05(+2.27%)
Oct 27, 2005	2.454	2.473	2.382	2.420	3,118,959	-0.04(-1.69%)
Oct 26, 2005	2.464	2.517	2.448	2.462	2,384,962	-0.02(-0.84%)
Oct 25, 2005	2.484	2.539	2.462	2.482	2,906,986	+0.02(+0.69%)
Oct 24, 2005	2.443	2.484	2.431	2.465	5,402,681	+0.06(+2.36%)
Oct 21, 2005	2.378	2.431	2.336	2.409	6,118,222	+0.03(+1.20%)
Oct 20, 2005	2.446	2.473	2.318	2.380	6,319,122	-0.09(-3.76%)
Oct 19, 2005	2.460	2.492	2.338	2.473	6,265,338	+0.00(+0.15%)
Oct 18, 2005	2.553	2.574	2.450	2.469	4,898,058	-0.08(-3.27%)
Oct 17, 2005	2.560	2.592	2.509	2.553	3,077,830	+0.03(+1.05%)
Oct 14, 2005	2.519	2.549	2.446	2.526	2,519,423	+0.00(+0.07%)
Oct 13, 2005	2.522	2.545	2.469	2.524	4,503,113	-0.02(-0.97%)
Oct 12, 2005	2.663	2.674	2.477	2.549	3,615,145	-0.11(-4.27%)
Oct 11, 2005	2.646	2.693	2.636	2.663	2,832,637	+0.04(+1.52%)
Oct 10, 2005	2.642	2.668	2.602	2.623	3,701,094	+0.02(+0.88%)
Oct 07, 2005	2.560	2.625	2.555	2.600	5,400,044	+0.09(+3.78%)
Oct 06, 2005	2.619	2.619	2.448	2.505	7,050,483	-0.11(-4.34%)
Oct 05, 2005	2.659	2.659	2.602	2.619	6,119,804	-0.11(-3.96%)
Oct 04, 2005	2.845	2.848	2.702	2.727	6,404,544	-0.12(-4.13%)
Oct 03, 2005	2.837	2.892	2.837	2.845	4,885,930	+0.01(+0.47%)
Sep 30, 2005	2.797	2.833	2.750	2.831	2,530,496	+0.03(+1.22%)
Sep 29, 2005	2.797	2.797	2.731	2.797	2,686,048	+0.01(+0.41%)
Sep 28, 2005	2.778	2.814	2.773	2.786	3,759,624	+0.03(+1.03%)
Sep 27, 2005	2.807	2.816	2.704	2.757	6,590,680	-0.07(-2.35%)
Sep 26, 2005	2.816	2.831	2.755	2.824	6,349,705	-0.01(-0.40%)
Sep 23, 2005	2.835	2.877	2.818	2.835	6,623,900	+0.02(+0.88%)
Sep 22, 2005	2.826	2.828	2.723	2.811	7,663,729	+0.01(+0.34%)
Sep 21, 2005	2.704	2.833	2.695	2.801	5,683,202	+0.10(+3.72%)
Sep 20, 2005	2.714	2.782	2.676	2.701	6,483,111	+0.02(+0.92%)
Sep 19, 2005	2.701	2.718	2.647	2.676	4,714,031	-0.00(-0.07%)
Sep 16, 2005	2.625	2.744	2.625	2.678	6,577,498	+0.06(+2.47%)
Sep 15, 2005	2.598	2.634	2.581	2.613	3,452,738	+0.09(+3.45%)
Sep 14, 2005	2.555	2.560	2.488	2.526	1,857,665	-0.01(-0.37%)
Sep 13, 2005	2.528	2.570	2.515	2.536	2,386,017	-0.01(-0.22%)
Sep 12, 2005	2.596	2.606	2.530	2.541	4,575,352	-0.07(-2.83%)
Sep 09, 2005	2.551	2.634	2.545	2.615	5,153,797	+0.06(+2.53%)
Sep 08, 2005	2.498	2.556	2.494	2.551	4,604,881	+0.05(+2.13%)
Sep 07, 2005	2.522	2.555	2.496	2.498	3,902,522	-0.03(-1.35%)
Sep 06, 2005	2.465	2.537	2.465	2.532	6,267,974	+0.13(+5.37%)
Sep 02, 2005	2.371	2.409	2.336	2.403	7,482,338	+0.13(+5.58%)
Sep 01, 2005	2.314	2.323	2.251	2.276	4,574,298	-0.02(-1.07%)
Aug 31, 2005	2.240	2.300	2.240	2.300	3,023,518	+0.09(+3.85%)
Aug 30, 2005	2.219	2.238	2.198	2.215	2,514,150	+0.01(+0.43%)
Aug 29, 2005	2.124	2.219	2.124	2.206	3,847,156	+0.03(+1.39%)
Aug 26, 2005	2.175	2.245	2.134	2.175	2,583,226	-0.08(-3.61%)
Aug 25, 2005	2.158	2.257	2.116	2.257	4,097,621	+0.10(+4.57%)
Aug 24, 2005	2.190	2.219	2.134	2.158	3,163,779	-0.09(-3.89%)
Aug 23, 2005	2.274	2.274	2.204	2.245	3,648,365	-0.04(-1.74%)
Aug 22, 2005	2.255	2.295	2.238	2.285	5,285,621	+0.11(+5.24%)
Aug 19, 2005	2.261	2.291	2.096	2.171	9,528,777	-0.09(-4.10%)
Aug 18, 2005	2.314	2.323	2.261	2.264	8,401,417	-0.05(-2.29%)
Aug 17, 2005	2.299	2.333	2.295	2.317	3,620,418	+0.02(+0.91%)
Aug 16, 2005	2.399	2.399	2.289	2.297	9,718,604	-0.07(-3.04%)
Aug 15, 2005	2.306	2.386	2.276	2.369	6,911,276	+0.13(+5.85%)
Aug 12, 2005	2.162	2.247	2.088	2.238	7,604,144	-0.01(-0.25%)
Aug 11, 2005	2.276	2.409	2.181	2.244	11,229,308	-0.14(-5.96%)
Aug 10, 2005	2.403	2.418	2.352	2.386	6,487,857	-0.02(-0.63%)
Aug 09, 2005	2.418	2.418	2.333	2.401	4,884,875	+0.05(+2.01%)
Aug 08, 2005	2.342	2.371	2.331	2.354	8,925,022	+0.07(+2.90%)
Aug 05, 2005	2.244	2.314	2.243	2.287	19,002,714	+0.09(+4.15%)
Aug 04, 2005	2.137	2.213	2.096	2.196	10,346,614	+0.06(+2.75%)
Aug 03, 2005	2.128	2.185	2.094	2.137	12,731,576	+0.08(+4.06%)
Aug 02, 2005	2.010	2.067	2.010	2.054	7,200,762	+0.06(+2.95%)
Aug 01, 2005	1.972	2.014	1.944	1.995	4,635,991	+0.02(+1.25%)
Jul 29, 2005	1.988	1.997	1.944	1.970	4,122,932	+0.01(+0.68%)
Jul 28, 2005	1.915	1.976	1.915	1.957	5,793,407	+0.05(+2.89%)
Jul 27, 2005	1.877	1.914	1.840	1.902	5,998,526	+0.05(+2.87%)
Jul 26, 2005	1.785	1.853	1.769	1.849	7,754,951	+0.07(+3.94%)
Jul 25, 2005	1.896	1.908	1.775	1.779	11,939,577	-0.18(-9.02%)
Jul 22, 2005	2.027	2.029	1.906	1.955	6,140,896	-0.08(-4.09%)
Jul 21, 2005	2.039	2.065	2.014	2.039	4,963,443	+0.02(+1.22%)
Jul 20, 2005	1.929	2.020	1.910	2.014	5,830,318	+0.09(+4.42%)
Jul 19, 2005	1.925	1.942	1.896	1.929	4,923,895	-0.01(-0.29%)
Jul 18, 2005	1.887	1.936	1.879	1.934	2,787,289	+0.03(+1.69%)
Jul 15, 2005	1.944	1.950	1.877	1.902	3,866,138	-0.05(-2.81%)
Jul 14, 2005	1.991	2.001	1.944	1.957	4,469,893	-0.01(-0.39%)
Jul 13, 2005	1.984	2.008	1.963	1.965	5,349,951	+0.02(+1.07%)
Jul 12, 2005	1.891	1.944	1.877	1.944	9,202,380	+0.06(+3.43%)
Jul 11, 2005	1.811	1.879	1.792	1.879	9,690,657	+0.13(+7.72%)
Jul 08, 2005	1.724	1.745	1.716	1.745	4,525,259	+0.02(+1.21%)
Jul 07, 2005	1.707	1.726	1.695	1.724	3,033,010	+0.01(+0.33%)
Jul 06, 2005	1.709	1.750	1.669	1.718	8,352,378	-0.00(-0.22%)
Jul 05, 2005	1.794	1.794	1.718	1.722	6,689,284	-0.10(-5.71%)
Jul 01, 2005	1.864	1.864	1.817	1.826	2,586,389	-0.02(-1.03%)
Jun 30, 2005	1.838	1.855	1.830	1.845	4,796,290	+0.02(+1.25%)
Jun 29, 2005	1.817	1.841	1.804	1.823	3,075,721	+0.01(+0.52%)
Jun 28, 2005	1.773	1.813	1.766	1.813	3,453,792	+0.05(+3.02%)
Jun 27, 2005	1.724	1.771	1.718	1.760	2,054,874	-0.00(-0.11%)
Jun 24, 2005	1.764	1.777	1.726	1.762	2,007,945	+0.01(+0.32%)
Jun 23, 2005	1.823	1.824	1.750	1.756	3,619,891	-0.09(-4.63%)
Jun 22, 2005	1.826	1.855	1.804	1.841	3,979,507	+0.01(+0.62%)
Jun 21, 2005	1.866	1.874	1.821	1.830	4,040,146	-0.05(-2.72%)
Jun 20, 2005	1.876	1.887	1.843	1.881	4,535,278	-0.02(-1.10%)
Jun 17, 2005	1.906	1.934	1.887	1.902	2,896,440	+0.01(+0.30%)
Jun 16, 2005	1.876	1.902	1.870	1.896	4,502,585	+0.04(+2.25%)
Jun 15, 2005	1.826	1.868	1.773	1.855	4,177,771	+0.01(+0.51%)
Jun 14, 2005	1.809	1.860	1.709	1.845	5,908,358	+0.04(+2.42%)
Jun 13, 2005	1.804	1.821	1.766	1.802	3,359,934	+0.03(+1.60%)
Jun 10, 2005	1.743	1.790	1.728	1.773	4,381,307	+0.07(+4.35%)
Jun 09, 2005	1.707	1.752	1.656	1.699	6,757,833	-0.05(-3.14%)
Jun 08, 2005	1.840	1.849	1.741	1.754	4,962,388	-0.06(-3.44%)
Jun 07, 2005	1.845	1.876	1.805	1.817	6,667,665	-0.09(-4.49%)
Jun 06, 2005	1.915	1.934	1.821	1.902	7,766,024	-0.09(-4.38%)
Jun 03, 2005	2.039	2.048	1.976	1.989	4,679,757	-0.05(-2.33%)
Jun 02, 2005	1.925	2.037	1.925	2.037	8,313,885	+0.10(+5.29%)
Jun 01, 2005	1.915	1.940	1.898	1.934	3,372,589	+0.03(+1.49%)
May 31, 2005	1.938	1.944	1.896	1.906	6,972,970	+0.06(+3.50%)
May 27, 2005	1.777	1.855	1.777	1.841	3,626,746	+0.08(+4.75%)
May 26, 2005	1.743	1.768	1.743	1.758	1,781,735	+0.02(+1.20%)
May 25, 2005	1.783	1.783	1.726	1.737	5,176,998	-0.00(-0.11%)
May 24, 2005	1.673	1.745	1.654	1.739	4,477,802	+0.05(+3.15%)
May 23, 2005	1.692	1.701	1.663	1.686	3,327,768	-0.01(-0.34%)
May 20, 2005	1.716	1.718	1.656	1.692	5,073,120	-0.03(-1.98%)
May 19, 2005	1.785	1.788	1.707	1.726	4,448,801	-0.05(-2.88%)
May 18, 2005	1.768	1.783	1.707	1.777	9,629,490	+0.03(+1.63%)
May 17, 2005	1.726	1.762	1.695	1.749	3,932,578	+0.02(+1.32%)
May 16, 2005	1.661	1.728	1.654	1.726	3,970,016	+0.01(+0.55%)
May 13, 2005	1.707	1.771	1.669	1.716	5,466,484	-0.06(-3.42%)
May 12, 2005	1.864	1.883	1.764	1.777	4,614,900	-0.08(-4.39%)
May 11, 2005	1.896	1.942	1.840	1.859	4,930,750	-0.04(-2.00%)
May 10, 2005	2.022	2.022	1.893	1.896	6,081,311	-0.12(-6.10%)
May 09, 2005	2.031	2.031	1.984	2.020	2,663,902	+0.00(+0.19%)
May 06, 2005	1.993	2.022	1.967	2.016	3,678,421	+0.05(+2.51%)
May 05, 2005	2.016	2.016	1.938	1.967	4,412,945	-0.01(-0.48%)
May 04, 2005	1.921	1.991	1.906	1.976	3,482,266	+0.07(+3.89%)
May 03, 2005	1.830	1.919	1.830	1.902	3,042,501	+0.08(+4.37%)
May 02, 2005	1.830	1.849	1.802	1.823	1,944,669	-0.03(-1.44%)
Apr 29, 2005	1.862	1.868	1.785	1.849	3,157,452	+0.04(+2.20%)
Apr 28, 2005	1.859	1.876	1.785	1.809	2,934,405	-0.06(-3.15%)
Apr 27, 2005	1.896	1.898	1.853	1.868	3,276,093	-0.02(-1.10%)
Apr 26, 2005	1.915	1.933	1.868	1.889	6,740,432	+0.02(+0.81%)
Apr 25, 2005	1.851	1.900	1.828	1.874	2,941,260	+0.02(+1.23%)
Apr 22, 2005	1.921	1.921	1.804	1.851	3,009,281	-0.05(-2.59%)
Apr 21, 2005	1.898	1.915	1.832	1.900	1,793,335	+0.02(+1.11%)
Apr 20, 2005	1.944	1.948	1.853	1.879	3,768,588	-0.06(-3.13%)
Apr 19, 2005	1.864	1.940	1.864	1.940	4,612,263	+0.10(+5.68%)
Apr 18, 2005	1.770	1.841	1.735	1.836	25,870,224	+0.05(+2.76%)
Apr 15, 2005	1.865	1.902	1.781	1.786	7,126,413	-0.12(-6.42%)
Apr 14, 2005	1.989	1.989	1.859	1.909	11,813,553	-0.08(-4.01%)
Apr 13, 2005	2.043	2.054	1.979	1.989	8,334,186	-0.05(-2.60%)
Apr 12, 2005	2.042	2.061	1.960	2.042	6,746,759	+0.00(+0.00%)
Apr 11, 2005	2.036	2.085	1.972	2.042	7,849,337	-0.03(-1.22%)
Apr 08, 2005	2.111	2.119	2.047	2.067	9,685,911	-0.04(-1.80%)
Apr 07, 2005	2.101	2.115	2.080	2.105	4,842,955	+0.01(+0.67%)
Apr 06, 2005	2.061	2.113	2.061	2.091	4,789,171	+0.05(+2.41%)
Apr 05, 2005	2.094	2.123	2.039	2.042	5,230,518	-0.04(-1.76%)
Apr 04, 2005	2.099	2.111	2.042	2.079	5,260,574	-0.02(-0.96%)
Apr 01, 2005	2.137	2.157	2.079	2.099	8,716,212	+0.01(+0.61%)
Mar 31, 2005	2.158	2.161	2.057	2.086	11,080,347	-0.01(-0.60%)
Mar 30, 2005	2.079	2.103	2.054	2.099	6,859,865	+0.02(+0.97%)
Mar 29, 2005	2.187	2.196	2.042	2.079	7,048,900	-0.08(-3.63%)
Mar 28, 2005	2.232	2.232	2.139	2.157	3,063,329	-0.09(-3.89%)
Mar 24, 2005	2.219	2.274	2.213	2.244	2,677,348	+0.04(+1.66%)
Mar 23, 2005	2.244	2.244	2.175	2.207	6,166,206	-0.05(-2.18%)
Mar 22, 2005	2.314	2.395	2.244	2.257	7,797,134	-0.06(-2.46%)
Mar 21, 2005	2.339	2.339	2.297	2.314	4,554,260	-0.04(-1.56%)
Mar 18, 2005	2.429	2.431	2.330	2.350	5,074,702	-0.05(-1.90%)
Mar 17, 2005	2.345	2.425	2.320	2.396	4,044,892	+0.03(+1.17%)
Mar 16, 2005	2.371	2.402	2.339	2.368	4,589,062	-0.03(-1.42%)
Mar 15, 2005	2.434	2.453	2.392	2.402	5,887,002	-0.01(-0.47%)
Mar 14, 2005	2.446	2.446	2.372	2.414	4,915,722	-0.05(-2.10%)
Mar 11, 2005	2.497	2.529	2.449	2.465	5,478,875	+0.04(+1.56%)
Mar 10, 2005	2.548	2.548	2.426	2.427	11,911,630	-0.13(-4.90%)
Mar 09, 2005	2.541	2.589	2.535	2.553	9,427,272	+0.00(+0.10%)
Mar 08, 2005	2.567	2.575	2.505	2.550	8,083,456	-0.03(-0.98%)
Mar 07, 2005	2.623	2.626	2.563	2.575	10,204,771	+0.08(+3.03%)
Mar 04, 2005	2.421	2.543	2.421	2.500	5,795,253	+0.08(+3.45%)
Mar 03, 2005	2.440	2.441	2.372	2.416	4,305,904	+0.05(+1.92%)
Mar 02, 2005	2.333	2.381	2.288	2.371	3,857,438	+0.01(+0.27%)
Mar 01, 2005	2.483	2.491	2.359	2.364	6,127,450	-0.13(-5.27%)
Feb 28, 2005	2.421	2.513	2.415	2.496	12,828,335	+0.09(+3.89%)
Feb 25, 2005	2.367	2.440	2.339	2.402	10,878,656	+0.03(+1.06%)
Feb 24, 2005	2.355	2.377	2.304	2.377	9,841,727	+0.07(+2.96%)
Feb 23, 2005	2.307	2.331	2.278	2.309	5,852,201	+0.06(+2.53%)
Feb 22, 2005	2.293	2.364	2.243	2.252	12,640,881	-0.04(-1.77%)
Feb 18, 2005	2.272	2.310	2.249	2.292	10,666,682	+0.11(+5.10%)
Feb 17, 2005	2.120	2.196	2.120	2.181	5,402,153	+0.09(+4.17%)
Feb 16, 2005	2.080	2.109	2.049	2.094	6,315,695	-0.02(-1.13%)
Feb 15, 2005	2.149	2.157	2.100	2.118	2,881,412	-0.02(-1.06%)
Feb 14, 2005	2.134	2.162	2.124	2.140	3,019,036	-0.03(-1.28%)
Feb 11, 2005	2.168	2.191	2.144	2.168	3,795,744	+0.02(+1.06%)
Feb 10, 2005	2.118	2.168	2.104	2.146	3,121,068	+0.05(+2.41%)
Feb 09, 2005	2.164	2.181	2.090	2.095	5,513,676	-0.07(-3.21%)
Feb 08, 2005	2.200	2.200	2.149	2.164	1,577,935	-0.02(-0.93%)
Feb 07, 2005	2.181	2.230	2.177	2.185	2,760,397	+0.04(+1.65%)
Feb 04, 2005	2.137	2.175	2.128	2.149	4,043,310	+0.07(+3.22%)
Feb 03, 2005	2.086	2.106	2.052	2.082	2,693,958	+0.04(+2.17%)
Feb 02, 2005	2.062	2.071	2.023	2.038	5,690,057	-0.01(-0.56%)
Feb 01, 2005	2.062	2.092	2.028	2.049	4,714,822	-0.08(-3.80%)
Jan 31, 2005	2.100	2.170	2.092	2.130	4,748,833	+0.06(+2.93%)
Jan 28, 2005	2.025	2.092	2.005	2.070	2,188,544	+0.06(+2.83%)
Jan 27, 2005	2.047	2.048	1.998	2.013	2,652,829	-0.04(-2.09%)
Jan 26, 2005	2.052	2.067	2.039	2.056	2,616,445	+0.03(+1.62%)
Jan 25, 2005	1.962	2.063	1.962	2.023	2,440,065	+0.07(+3.43%)
Jan 24, 2005	1.953	1.996	1.946	1.956	2,641,755	+0.03(+1.78%)
Jan 21, 2005	1.922	1.958	1.908	1.922	3,664,447	-0.01(-0.33%)
Jan 20, 2005	1.941	1.946	1.909	1.928	3,260,274	-0.05(-2.31%)
Jan 19, 2005	2.017	2.019	1.974	1.974	2,208,318	-0.02(-1.01%)
Jan 18, 2005	2.010	2.015	1.975	1.994	4,563,752	-0.14(-6.41%)
Jan 14, 2005	2.048	2.142	2.023	2.130	2,966,834	+0.07(+3.56%)
Jan 13, 2005	2.048	2.076	2.029	2.057	2,630,682	+0.03(+1.43%)
Jan 12, 2005	1.994	2.028	1.946	2.028	2,995,308	+0.02(+1.13%)
Jan 11, 2005	2.048	2.056	2.003	2.005	2,638,592	-0.05(-2.40%)
Jan 10, 2005	2.086	2.087	2.028	2.054	2,617,236	+0.01(+0.31%)
Jan 07, 2005	2.057	2.085	2.023	2.048	4,823,972	+0.02(+1.12%)
Jan 06, 2005	2.034	2.049	1.998	2.025	3,801,281	-0.02(-0.74%)
Jan 05, 2005	2.092	2.100	2.030	2.041	3,155,870	-0.06(-2.89%)
Jan 04, 2005	2.187	2.194	2.048	2.101	6,367,106	-0.10(-4.59%)

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.