Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.61	11.66	11.44	11.46	1,315,691	-0.10(-0.86%)
Nov 29, 2005	11.46	11.60	11.49	11.56	915,853	+0.10(+0.89%)
Nov 28, 2005	11.65	11.65	11.45	11.46	633,651	-0.13(-1.16%)
Nov 25, 2005	11.49	11.61	11.47	11.59	246,744	+0.12(+1.00%)
Nov 23, 2005	11.66	11.69	11.45	11.47	904,798	-0.19(-1.64%)
Nov 22, 2005	11.65	11.72	11.57	11.67	831,380	-0.03(-0.25%)
Nov 21, 2005	11.55	11.70	11.47	11.70	813,442	+0.15(+1.30%)
Nov 18, 2005	11.53	11.55	11.50	11.54	884,149	+0.02(+0.19%)
Nov 17, 2005	11.44	11.55	11.42	11.52	997,823	+0.12(+1.01%)
Nov 16, 2005	11.41	11.45	11.38	11.41	753,373	-0.00(-0.03%)
Nov 15, 2005	11.42	11.46	11.31	11.41	1,113,582	+0.00(+0.00%)
Nov 14, 2005	11.39	11.46	11.38	11.41	917,938	+0.03(+0.22%)
Nov 11, 2005	11.36	11.44	11.32	11.39	698,309	+0.02(+0.20%)
Nov 10, 2005	11.31	11.43	11.30	11.36	1,035,992	+0.05(+0.42%)
Nov 09, 2005	11.25	11.43	11.25	11.31	1,244,776	+0.10(+0.88%)
Nov 08, 2005	11.30	11.31	11.19	11.22	1,274,810	-0.14(-1.27%)
Nov 07, 2005	11.37	11.44	11.31	11.36	1,279,191	-0.01(-0.06%)
Nov 04, 2005	11.39	11.51	11.31	11.37	655,968	-0.03(-0.25%)
Nov 03, 2005	11.51	11.51	11.13	11.39	1,299,005	-0.08(-0.72%)
Nov 02, 2005	11.35	11.65	11.33	11.48	1,663,386	+0.19(+1.70%)
Nov 01, 2005	11.24	11.33	11.24	11.29	1,022,852	-0.01(-0.11%)
Oct 31, 2005	11.16	11.31	11.10	11.30	933,373	+0.19(+1.70%)
Oct 28, 2005	10.82	11.14	10.82	11.11	1,123,385	+0.24(+2.17%)
Oct 27, 2005	10.85	11.03	10.79	10.87	882,481	-0.03(-0.29%)
Oct 26, 2005	10.98	11.18	10.89	10.91	676,826	-0.15(-1.36%)
Oct 25, 2005	11.10	11.19	11.02	11.06	607,162	-0.07(-0.66%)
Oct 24, 2005	10.86	11.21	10.86	11.13	1,310,894	+0.30(+2.81%)
Oct 21, 2005	10.71	10.91	10.69	10.83	734,601	+0.14(+1.32%)
Oct 20, 2005	10.80	10.84	10.66	10.69	857,869	-0.13(-1.24%)
Oct 19, 2005	10.61	10.84	10.55	10.82	1,120,256	+0.14(+1.32%)
Oct 18, 2005	10.60	10.81	10.57	10.68	1,486,723	-0.11(-1.04%)
Oct 17, 2005	10.80	10.83	10.70	10.79	722,712	-0.07(-0.62%)
Oct 14, 2005	10.79	10.87	10.70	10.86	1,459,191	+0.07(+0.62%)
Oct 13, 2005	10.91	10.98	10.79	10.79	1,415,390	-0.12(-1.11%)
Oct 12, 2005	11.03	11.19	10.87	10.91	934,624	-0.14(-1.30%)
Oct 11, 2005	11.09	11.19	11.04	11.06	1,212,446	-0.02(-0.14%)
Oct 10, 2005	11.00	11.21	10.95	11.07	775,482	+0.08(+0.70%)
Oct 07, 2005	11.01	11.07	10.99	11.00	649,085	-0.03(-0.29%)
Oct 06, 2005	11.04	11.05	10.91	11.03	1,128,808	-0.03(-0.29%)
Oct 05, 2005	11.16	11.16	11.05	11.06	1,240,813	-0.14(-1.28%)
Oct 04, 2005	11.30	11.43	11.20	11.20	1,428,530	-0.16(-1.43%)
Oct 03, 2005	11.28	11.45	11.25	11.37	1,147,788	+0.09(+0.77%)
Sep 30, 2005	11.11	11.30	11.01	11.28	860,580	+0.17(+1.52%)
Sep 29, 2005	10.95	11.11	10.95	11.11	1,112,539	+0.11(+0.99%)
Sep 28, 2005	11.09	11.14	10.98	11.00	612,167	-0.06(-0.52%)
Sep 27, 2005	11.16	11.16	10.97	11.06	1,348,437	-0.09(-0.77%)
Sep 26, 2005	10.95	11.33	10.95	11.15	1,147,580	+0.25(+2.32%)
Sep 23, 2005	10.89	11.01	10.83	10.89	783,616	-0.04(-0.41%)
Sep 22, 2005	10.84	10.97	10.73	10.94	1,141,531	+0.05(+0.50%)
Sep 21, 2005	10.97	10.98	10.82	10.88	1,256,873	-0.18(-1.65%)
Sep 20, 2005	11.20	11.25	11.01	11.07	1,108,785	-0.14(-1.28%)
Sep 19, 2005	11.43	11.43	11.17	11.21	976,965	-0.26(-2.23%)
Sep 16, 2005	11.45	11.52	11.43	11.47	1,271,056	-0.02(-0.17%)
Sep 15, 2005	11.54	11.57	11.45	11.48	513,929	-0.05(-0.44%)
Sep 14, 2005	11.47	11.55	11.43	11.54	626,142	+0.04(+0.36%)
Sep 13, 2005	11.46	11.61	11.39	11.49	396,292	+0.04(+0.33%)
Sep 12, 2005	11.52	11.58	11.36	11.46	490,777	-0.09(-0.80%)
Sep 09, 2005	11.58	11.67	11.53	11.55	830,963	-0.01(-0.11%)
Sep 08, 2005	11.62	11.70	11.53	11.56	610,290	-0.08(-0.69%)
Sep 07, 2005	11.54	11.66	11.54	11.64	689,132	+0.13(+1.11%)
Sep 06, 2005	11.54	11.59	11.42	11.51	685,586	+0.01(+0.11%)
Sep 02, 2005	11.55	11.63	11.48	11.50	395,041	-0.05(-0.44%)
Sep 01, 2005	11.55	11.64	11.49	11.55	923,361	-0.03(-0.25%)
Aug 31, 2005	11.31	11.61	11.25	11.58	1,343,223	+0.31(+2.78%)
Aug 30, 2005	11.41	11.41	11.19	11.27	797,799	-0.16(-1.40%)
Aug 29, 2005	11.30	11.43	11.23	11.43	678,703	+0.09(+0.79%)
Aug 26, 2005	11.44	11.46	11.29	11.34	447,810	-0.10(-0.89%)
Aug 25, 2005	11.31	11.45	11.31	11.44	512,468	+0.15(+1.33%)
Aug 24, 2005	11.43	11.44	11.28	11.29	719,584	-0.14(-1.26%)
Aug 23, 2005	11.51	11.52	11.38	11.43	514,346	-0.05(-0.42%)
Aug 22, 2005	11.42	11.49	11.37	11.48	760,881	+0.07(+0.59%)
Aug 19, 2005	11.35	11.43	11.30	11.41	395,875	+0.08(+0.73%)
Aug 18, 2005	11.38	11.39	11.30	11.33	751,913	-0.09(-0.78%)
Aug 17, 2005	11.44	11.50	11.41	11.42	842,851	+0.01(+0.08%)
Aug 16, 2005	11.54	11.54	11.40	11.41	597,984	-0.14(-1.24%)
Aug 15, 2005	11.49	11.62	11.39	11.55	656,594	+0.02(+0.17%)
Aug 12, 2005	11.50	11.58	11.37	11.54	1,022,435	+0.00(+0.03%)
Aug 11, 2005	11.55	11.65	11.47	11.53	811,774	-0.03(-0.28%)
Aug 10, 2005	11.62	11.70	11.52	11.56	595,481	+0.01(+0.08%)
Aug 09, 2005	11.60	11.62	11.52	11.55	697,475	-0.02(-0.14%)
Aug 08, 2005	11.57	11.62	11.48	11.57	946,096	+0.05(+0.47%)
Aug 05, 2005	11.53	11.58	11.44	11.52	918,981	-0.04(-0.36%)
Aug 04, 2005	11.59	11.67	11.47	11.56	1,061,230	-0.12(-1.07%)
Aug 03, 2005	12.16	12.16	11.68	11.68	990,731	-0.22(-1.85%)
Aug 02, 2005	11.73	11.95	11.70	11.90	1,402,250	+0.18(+1.50%)
Aug 01, 2005	11.56	11.82	11.56	11.73	882,481	+0.14(+1.21%)
Jul 29, 2005	11.68	11.73	11.54	11.59	1,665,054	-0.10(-0.82%)
Jul 28, 2005	11.70	11.74	11.55	11.68	1,359,283	+0.02(+0.14%)
Jul 27, 2005	11.67	11.74	11.56	11.67	1,253,744	-0.05(-0.44%)
Jul 26, 2005	11.91	11.94	11.71	11.72	1,166,560	-0.14(-1.21%)
Jul 25, 2005	12.01	12.12	11.78	11.86	1,285,656	-0.14(-1.20%)
Jul 22, 2005	11.86	12.02	11.79	12.01	958,193	+0.11(+0.94%)
Jul 21, 2005	11.98	12.14	11.87	11.89	1,709,064	-0.05(-0.45%)
Jul 20, 2005	11.79	11.98	11.75	11.95	854,323	+0.16(+1.38%)
Jul 19, 2005	11.86	11.96	11.78	11.78	1,202,018	+0.00(+0.03%)
Jul 18, 2005	11.81	11.97	11.76	11.78	2,092,216	+0.00(+0.03%)
Jul 15, 2005	11.52	11.81	11.52	11.78	1,344,057	+0.22(+1.94%)
Jul 14, 2005	11.68	11.73	11.47	11.55	1,117,336	-0.06(-0.50%)
Jul 13, 2005	11.60	11.65	11.52	11.61	781,947	+0.00(+0.03%)
Jul 12, 2005	11.59	11.71	11.56	11.61	682,457	-0.04(-0.33%)
Jul 11, 2005	11.64	11.73	11.61	11.65	664,520	+0.02(+0.19%)
Jul 08, 2005	11.50	11.65	11.49	11.62	1,089,596	+0.15(+1.28%)
Jul 07, 2005	11.41	11.50	11.31	11.48	1,019,515	+0.02(+0.20%)
Jul 06, 2005	11.51	11.60	11.45	11.46	1,614,371	-0.11(-0.97%)
Jul 05, 2005	11.51	11.60	11.49	11.57	837,846	-0.00(-0.03%)
Jul 01, 2005	11.52	11.61	11.52	11.57	983,014	+0.06(+0.53%)
Jun 30, 2005	11.57	11.59	11.48	11.51	1,328,414	-0.03(-0.25%)
Jun 29, 2005	11.45	11.54	11.42	11.54	1,270,639	+0.13(+1.12%)
Jun 28, 2005	11.25	11.46	11.22	11.41	1,023,060	+0.20(+1.77%)
Jun 27, 2005	11.11	11.24	11.04	11.21	845,771	-0.00(-0.03%)
Jun 24, 2005	11.20	11.23	11.04	11.22	1,392,864	-0.03(-0.28%)
Jun 23, 2005	11.28	11.36	11.23	11.25	622,388	-0.04(-0.37%)
Jun 22, 2005	11.38	11.46	11.28	11.29	813,859	-0.07(-0.59%)
Jun 21, 2005	11.38	11.45	11.30	11.36	1,038,078	-0.03(-0.28%)
Jun 20, 2005	11.41	11.43	11.28	11.39	1,028,692	-0.11(-0.97%)
Jun 17, 2005	11.71	11.76	11.47	11.50	2,735,670	-0.18(-1.50%)
Jun 16, 2005	11.59	11.72	11.59	11.68	1,001,577	+0.09(+0.80%)
Jun 15, 2005	11.61	11.63	11.56	11.58	855,157	+0.02(+0.19%)
Jun 14, 2005	11.54	11.60	11.47	11.56	930,662	-0.02(-0.19%)
Jun 13, 2005	11.50	11.63	11.50	11.58	1,234,555	+0.09(+0.75%)
Jun 10, 2005	11.60	11.63	11.38	11.50	1,192,423	-0.11(-0.91%)
Jun 09, 2005	11.62	11.67	11.51	11.60	989,063	+0.00(+0.03%)
Jun 08, 2005	11.57	11.65	11.52	11.60	1,163,014	+0.07(+0.58%)
Jun 07, 2005	11.63	11.70	11.53	11.53	850,569	-0.09(-0.80%)
Jun 06, 2005	11.51	11.63	11.47	11.62	1,035,783	+0.09(+0.78%)
Jun 03, 2005	11.49	11.63	11.49	11.54	642,619	+0.03(+0.25%)
Jun 02, 2005	11.51	11.55	11.44	11.51	1,496,109	-0.02(-0.19%)
Jun 01, 2005	11.38	11.56	11.35	11.53	1,758,496	+0.19(+1.66%)
May 31, 2005	11.36	11.46	11.30	11.34	2,095,345	-0.07(-0.62%)
May 27, 2005	11.44	11.46	11.34	11.41	707,695	-0.05(-0.42%)
May 26, 2005	11.20	11.46	11.17	11.46	1,622,714	+0.28(+2.55%)
May 25, 2005	11.26	11.27	10.93	11.17	3,377,039	-0.18(-1.60%)
May 24, 2005	11.41	11.42	11.31	11.36	1,344,475	-0.08(-0.73%)
May 23, 2005	11.46	11.47	11.33	11.44	1,291,914	-0.01(-0.06%)
May 20, 2005	11.44	11.47	11.44	11.45	1,153,837	-0.02(-0.14%)
May 19, 2005	11.47	11.47	11.39	11.46	1,165,934	+0.01(+0.06%)
May 18, 2005	11.44	11.51	11.44	11.46	1,438,542	+0.04(+0.36%)
May 17, 2005	11.38	11.46	11.33	11.41	1,109,828	+0.00(+0.03%)
May 16, 2005	11.24	11.44	11.21	11.41	1,383,895	+0.17(+1.51%)
May 13, 2005	11.23	11.31	11.17	11.24	1,099,607	+0.05(+0.46%)
May 12, 2005	11.28	11.28	11.12	11.19	2,069,690	-0.04(-0.31%)
May 11, 2005	11.22	11.24	11.11	11.23	1,471,288	+0.04(+0.40%)
May 10, 2005	11.35	11.39	11.10	11.18	2,479,540	-0.21(-1.88%)
May 09, 2005	11.42	11.47	11.38	11.39	2,363,990	-0.08(-0.70%)
May 06, 2005	11.50	11.50	11.40	11.47	1,279,816	+0.03(+0.22%)
May 05, 2005	11.78	11.78	11.43	11.45	1,438,959	-0.03(-0.22%)
May 04, 2005	11.38	11.51	11.35	11.47	2,234,047	+0.14(+1.21%)
May 03, 2005	11.18	11.43	11.14	11.34	3,158,035	+0.14(+1.29%)
May 02, 2005	11.11	11.31	10.83	11.19	5,033,751	+0.13(+1.21%)
Apr 29, 2005	11.19	11.55	10.88	11.06	6,486,267	+0.45(+4.28%)
Apr 28, 2005	10.67	10.76	10.54	10.61	1,195,760	-0.10(-0.93%)
Apr 27, 2005	10.48	10.76	10.48	10.70	1,290,245	+0.22(+2.14%)
Apr 26, 2005	10.55	10.65	10.48	10.48	1,077,081	-0.13(-1.24%)
Apr 25, 2005	10.48	10.61	10.46	10.61	876,849	+0.16(+1.53%)
Apr 22, 2005	10.55	10.63	10.39	10.45	1,330,917	-0.08(-0.76%)
Apr 21, 2005	10.53	10.60	10.45	10.53	1,064,567	+0.03(+0.30%)
Apr 20, 2005	10.57	10.62	10.45	10.50	1,330,917	-0.12(-1.17%)
Apr 19, 2005	10.66	10.70	10.55	10.62	1,268,762	-0.04(-0.33%)
Apr 18, 2005	10.55	10.73	10.52	10.66	1,285,656	+0.07(+0.63%)
Apr 15, 2005	10.68	10.77	10.56	10.59	903,130	-0.09(-0.84%)
Apr 14, 2005	10.82	10.90	10.68	10.68	1,145,911	-0.18(-1.62%)
Apr 13, 2005	11.00	11.02	10.85	10.86	834,508	-0.12(-1.05%)
Apr 12, 2005	10.92	11.02	10.84	10.97	959,445	+0.05(+0.50%)
Apr 11, 2005	10.93	10.99	10.85	10.92	1,034,323	-0.02(-0.20%)
Apr 08, 2005	10.88	11.01	10.85	10.94	1,214,115	+0.06(+0.53%)
Apr 07, 2005	10.86	10.93	10.85	10.88	1,113,790	+0.03(+0.27%)
Apr 06, 2005	10.72	10.89	10.71	10.85	1,802,297	+0.08(+0.77%)
Apr 05, 2005	10.68	10.82	10.66	10.77	1,834,835	+0.07(+0.69%)
Apr 04, 2005	10.69	10.76	10.66	10.70	1,950,802	-0.04(-0.33%)
Apr 01, 2005	10.71	10.77	10.68	10.73	1,893,027	+0.03(+0.30%)
Mar 31, 2005	10.52	10.75	10.52	10.70	1,767,256	+0.17(+1.58%)
Mar 30, 2005	10.52	10.60	10.47	10.54	1,168,020	-0.07(-0.66%)
Mar 29, 2005	10.58	10.73	10.56	10.61	1,066,027	+0.03(+0.27%)
Mar 28, 2005	10.50	10.61	10.50	10.58	946,930	+0.09(+0.85%)
Mar 24, 2005	10.46	10.58	10.42	10.49	904,172	+0.02(+0.21%)
Mar 23, 2005	10.41	10.48	10.37	10.46	967,788	+0.04(+0.37%)
Mar 22, 2005	10.40	10.47	10.35	10.43	1,158,008	+0.04(+0.40%)
Mar 21, 2005	10.33	10.40	10.25	10.38	1,437,708	+0.05(+0.53%)
Mar 18, 2005	10.45	10.48	10.30	10.33	1,845,472	-0.13(-1.28%)
Mar 17, 2005	10.42	10.50	10.37	10.46	1,616,248	+0.07(+0.65%)
Mar 16, 2005	10.44	10.53	10.40	10.40	1,124,011	-0.04(-0.34%)
Mar 15, 2005	10.41	10.49	10.38	10.43	1,454,185	+0.05(+0.49%)
Mar 14, 2005	10.31	10.38	10.27	10.38	1,856,526	+0.11(+1.03%)
Mar 11, 2005	10.36	10.44	10.26	10.28	1,471,080	-0.06(-0.56%)
Mar 10, 2005	10.29	10.38	10.25	10.33	1,096,479	+0.07(+0.72%)
Mar 09, 2005	10.36	10.37	10.23	10.26	1,739,099	-0.10(-0.99%)
Mar 08, 2005	10.36	10.48	10.30	10.36	1,760,582	+0.00(+0.00%)
Mar 07, 2005	10.18	10.39	10.18	10.36	1,528,438	+0.13(+1.28%)
Mar 04, 2005	10.26	10.29	10.20	10.23	1,287,325	+0.04(+0.38%)
Mar 03, 2005	10.26	10.26	10.13	10.19	1,285,656	-0.08(-0.78%)
Mar 02, 2005	10.21	10.29	10.07	10.27	794,462	+0.03(+0.28%)
Mar 01, 2005	10.13	10.27	10.13	10.24	1,181,786	+0.11(+1.07%)
Feb 28, 2005	10.04	10.18	10.01	10.14	1,025,563	+0.08(+0.79%)
Feb 25, 2005	9.940	10.08	9.902	10.06	1,348,020	+0.08(+0.77%)
Feb 24, 2005	9.956	9.998	9.861	9.979	1,108,368	+0.04(+0.42%)
Feb 23, 2005	9.924	10.02	9.845	9.937	914,810	+0.04(+0.45%)
Feb 22, 2005	9.963	10.04	9.893	9.893	2,347,929	-0.07(-0.71%)
Feb 18, 2005	9.940	10.00	9.883	9.963	1,612,702	+0.05(+0.48%)
Feb 17, 2005	9.829	10.02	9.809	9.915	3,148,440	+0.04(+0.36%)
Feb 16, 2005	9.733	9.883	9.701	9.880	2,065,727	+0.11(+1.08%)
Feb 15, 2005	9.765	9.861	9.752	9.774	2,425,936	-0.01(-0.07%)
Feb 14, 2005	9.701	9.803	9.685	9.781	2,929,228	+0.08(+0.82%)
Feb 11, 2005	9.771	9.777	9.653	9.701	3,714,722	-0.07(-0.72%)
Feb 10, 2005	9.873	9.877	9.624	9.771	4,524,202	-0.10(-1.00%)
Feb 09, 2005	9.909	10.20	9.845	9.870	7,572,526	-0.67(-6.34%)
Feb 08, 2005	10.52	10.59	10.52	10.54	1,177,823	+0.06(+0.61%)
Feb 07, 2005	10.57	10.57	10.43	10.47	1,690,292	-0.15(-1.41%)
Feb 04, 2005	10.60	10.70	10.56	10.62	1,344,683	-0.04(-0.36%)
Feb 03, 2005	10.64	10.69	10.60	10.66	938,379	-0.05(-0.51%)
Feb 02, 2005	10.58	10.76	10.58	10.72	1,096,896	+0.09(+0.84%)
Feb 01, 2005	10.57	10.63	10.53	10.63	1,342,180	+0.09(+0.85%)
Jan 31, 2005	10.54	10.55	10.42	10.54	1,359,075	-0.03(-0.24%)
Jan 28, 2005	10.52	10.57	10.49	10.56	733,558	+0.01(+0.09%)
Jan 27, 2005	10.54	10.57	10.51	10.55	874,763	+0.02(+0.21%)
Jan 26, 2005	10.47	10.56	10.45	10.53	846,814	+0.10(+0.95%)
Jan 25, 2005	10.47	10.54	10.42	10.43	599,444	-0.02(-0.18%)
Jan 24, 2005	10.43	10.52	10.34	10.45	609,247	+0.02(+0.21%)
Jan 21, 2005	10.39	10.50	10.31	10.43	904,172	+0.01(+0.06%)
Jan 20, 2005	10.40	10.49	10.36	10.42	666,188	-0.03(-0.28%)
Jan 19, 2005	10.47	10.53	10.43	10.45	806,559	-0.05(-0.52%)
Jan 18, 2005	10.28	10.51	10.23	10.51	1,336,549	+0.13(+1.29%)
Jan 14, 2005	10.43	10.45	10.34	10.37	702,898	-0.03(-0.25%)
Jan 13, 2005	10.38	10.51	10.35	10.40	872,469	+0.03(+0.25%)
Jan 12, 2005	10.50	10.53	10.30	10.37	1,917,222	-0.14(-1.34%)
Jan 11, 2005	10.50	10.58	10.47	10.51	729,178	-0.01(-0.12%)
Jan 10, 2005	10.44	10.56	10.37	10.53	1,001,368	+0.09(+0.83%)
Jan 07, 2005	10.50	10.53	10.43	10.44	592,770	-0.04(-0.37%)
Jan 06, 2005	10.47	10.51	10.42	10.48	1,149,665	-0.03(-0.24%)
Jan 05, 2005	10.55	10.57	10.48	10.50	1,238,936	-0.08(-0.75%)
Jan 04, 2005	10.64	10.69	10.55	10.58	1,757,453	-0.04(-0.33%)
Jan 03, 2005	10.76	10.76	10.60	10.62	1,712,818	-0.10(-0.95%)
Dec 31, 2004	10.69	10.77	10.66	10.72	548,135	-0.00(-0.03%)
Dec 30, 2004	10.74	10.77	10.64	10.72	387,949	+0.00(+0.00%)
Dec 29, 2004	10.71	10.75	10.66	10.72	565,238	+0.02(+0.18%)
Dec 28, 2004	10.53	10.70	10.53	10.70	752,956	+0.19(+1.82%)
Dec 27, 2004	10.55	10.57	10.45	10.51	533,326	-0.02(-0.18%)
Dec 23, 2004	10.47	10.57	10.44	10.53	469,502	+0.04(+0.40%)
Dec 22, 2004	10.42	10.54	10.36	10.49	622,388	+0.02(+0.18%)
Dec 21, 2004	10.35	10.52	10.31	10.47	672,237	+0.12(+1.21%)
Dec 20, 2004	10.35	10.39	10.20	10.35	990,940	+0.00(+0.03%)
Dec 17, 2004	10.41	10.46	10.30	10.34	943,802	-0.13(-1.28%)
Dec 16, 2004	10.64	10.64	10.36	10.48	2,053,213	-0.38(-3.53%)
Dec 15, 2004	10.74	10.86	10.69	10.86	941,716	+0.12(+1.10%)
Dec 14, 2004	10.64	10.77	10.56	10.74	786,745	+0.10(+0.96%)
Dec 13, 2004	10.77	10.82	10.53	10.64	936,710	-0.09(-0.83%)
Dec 10, 2004	10.66	10.75	10.47	10.73	719,375	+0.04(+0.42%)
Dec 09, 2004	10.77	10.77	10.64	10.69	1,301,091	-0.08(-0.71%)
Dec 08, 2004	10.53	10.82	10.47	10.76	1,925,982	+0.29(+2.78%)
Dec 07, 2004	10.35	10.63	10.31	10.47	1,893,444	+0.21(+2.09%)
Dec 06, 2004	10.15	10.30	10.07	10.26	837,220	+0.07(+0.72%)
Dec 03, 2004	10.15	10.20	10.10	10.18	611,959	-0.03(-0.31%)
Dec 02, 2004	10.24	10.24	10.15	10.22	967,579	+0.02(+0.19%)

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.