Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	11.06	11.09	10.90	10.91	68,857,944	-0.14(-1.26%)
Nov 29, 2005	11.11	11.21	11.04	11.05	64,958,120	-0.06(-0.56%)
Nov 28, 2005	11.22	11.25	11.07	11.11	46,791,124	-0.04(-0.37%)
Nov 25, 2005	11.16	11.31	11.13	11.15	22,500,244	+0.02(+0.14%)
Nov 23, 2005	11.01	11.21	11.00	11.13	49,253,856	+0.13(+1.22%)
Nov 22, 2005	11.16	11.16	10.96	11.00	58,619,660	-0.19(-1.66%)
Nov 21, 2005	11.18	11.19	11.03	11.19	49,974,736	+0.07(+0.65%)
Nov 18, 2005	11.16	11.22	10.98	11.11	63,879,424	+0.13(+1.17%)
Nov 17, 2005	11.04	11.07	10.89	10.98	61,942,044	-0.01(-0.09%)
Nov 16, 2005	11.27	11.29	10.94	11.00	77,362,928	-0.27(-2.38%)
Nov 15, 2005	11.45	11.37	11.16	11.26	69,746,560	-0.19(-1.62%)
Nov 14, 2005	11.61	11.63	11.37	11.45	63,779,912	-0.09(-0.80%)
Nov 11, 2005	11.50	11.56	11.33	11.54	46,526,988	+0.11(+0.99%)
Nov 10, 2005	11.40	11.47	11.26	11.43	47,313,952	+0.03(+0.23%)
Nov 09, 2005	11.27	11.45	11.17	11.40	53,610,624	+0.13(+1.14%)
Nov 08, 2005	11.43	11.44	11.25	11.27	44,009,252	-0.19(-1.62%)
Nov 07, 2005	11.45	11.52	11.32	11.46	64,497,680	+0.01(+0.04%)
Nov 04, 2005	11.36	11.47	11.29	11.45	92,364,392	+0.20(+1.78%)
Nov 03, 2005	11.16	11.45	11.13	11.25	114,701,760	+0.14(+1.25%)
Nov 02, 2005	11.07	11.15	11.05	11.11	74,027,528	+0.03(+0.23%)
Nov 01, 2005	11.19	11.24	11.02	11.09	67,066,532	-0.10(-0.87%)
Oct 31, 2005	11.22	11.28	11.09	11.19	93,918,104	+0.12(+1.12%)
Oct 28, 2005	10.89	11.08	10.86	11.06	75,193,680	+0.21(+1.90%)
Oct 27, 2005	10.84	10.93	10.81	10.86	58,879,712	+0.02(+0.19%)
Oct 26, 2005	10.96	10.96	10.83	10.84	91,252,456	-0.07(-0.66%)
Oct 25, 2005	10.89	10.97	10.83	10.91	80,703,200	+0.06(+0.52%)
Oct 24, 2005	10.96	10.98	10.77	10.85	104,102,552	-0.08(-0.75%)
Oct 21, 2005	11.37	11.37	10.66	10.93	193,868,544	-0.33(-2.97%)
Oct 20, 2005	11.53	11.62	11.26	11.27	227,458,368	-1.07(-8.64%)
Oct 19, 2005	12.39	12.42	12.13	12.33	57,466,524	-0.08(-0.66%)
Oct 18, 2005	12.42	12.50	12.38	12.42	34,563,180	+0.01(+0.04%)
Oct 17, 2005	12.53	12.55	12.34	12.41	57,285,576	-0.10(-0.82%)
Oct 14, 2005	12.61	12.70	12.43	12.51	44,491,848	-0.09(-0.73%)
Oct 13, 2005	12.77	12.79	12.55	12.61	46,181,416	-0.17(-1.37%)
Oct 12, 2005	12.88	13.10	12.71	12.78	98,168,360	+0.28(+2.22%)
Oct 11, 2005	12.58	12.62	12.36	12.50	58,597,308	-0.08(-0.61%)
Oct 10, 2005	12.53	12.66	12.48	12.58	51,958,372	+0.03(+0.25%)
Oct 07, 2005	12.70	12.76	12.55	12.55	44,587,084	-0.13(-1.05%)
Oct 06, 2005	12.81	12.83	12.55	12.68	52,096,364	-0.08(-0.60%)
Oct 05, 2005	13.07	13.09	12.76	12.76	38,904,396	-0.23(-1.74%)
Oct 04, 2005	13.07	13.16	12.98	12.99	35,670,836	-0.03(-0.20%)
Oct 03, 2005	12.96	13.09	12.82	13.01	52,377,992	+0.16(+1.28%)
Sep 30, 2005	12.91	12.88	12.81	12.85	38,100,136	-0.06(-0.48%)
Sep 29, 2005	12.89	12.94	12.75	12.91	52,768,268	+0.12(+0.93%)
Sep 28, 2005	12.82	12.92	12.69	12.79	52,498,300	+0.03(+0.24%)
Sep 27, 2005	13.00	13.02	12.75	12.76	43,792,348	-0.20(-1.55%)
Sep 26, 2005	12.88	12.99	12.81	12.96	56,124,860	+0.16(+1.29%)
Sep 23, 2005	12.80	12.96	12.80	12.80	62,594,316	-0.20(-1.50%)
Sep 22, 2005	12.97	13.11	12.96	12.99	43,325,108	-0.03(-0.24%)
Sep 21, 2005	12.95	13.14	12.94	13.02	41,473,052	-0.05(-0.36%)
Sep 20, 2005	13.15	13.20	13.04	13.07	46,800,452	-0.10(-0.78%)
Sep 19, 2005	13.22	13.30	13.07	13.17	43,742,008	-0.09(-0.66%)
Sep 16, 2005	13.27	101.62	13.17	13.26	26,950,886	+0.04(+0.27%)
Sep 15, 2005	13.38	13.40	13.20	13.22	25,244,020	-0.17(-1.27%)
Sep 14, 2005	13.36	13.42	13.34	13.39	27,795,768	+0.03(+0.19%)
Sep 13, 2005	13.46	13.50	13.26	13.37	38,523,256	-0.19(-1.37%)
Sep 12, 2005	13.53	13.63	13.51	13.55	26,714,934	+0.01(+0.04%)
Sep 09, 2005	13.71	13.71	13.49	13.55	38,668,248	-0.09(-0.68%)
Sep 08, 2005	13.63	13.69	13.45	13.64	45,091,644	+0.11(+0.80%)
Sep 07, 2005	13.33	13.57	13.32	13.53	59,249,192	+0.22(+1.66%)
Sep 06, 2005	13.31	13.33	13.03	13.31	82,177,024	+0.28(+2.13%)
Sep 02, 2005	13.07	13.09	12.93	13.03	37,622,788	+0.02(+0.12%)
Sep 01, 2005	13.10	13.17	12.95	13.02	41,482,188	-0.09(-0.71%)
Aug 31, 2005	12.99	13.11	12.91	13.11	46,456,244	+0.17(+1.35%)
Aug 30, 2005	12.87	12.99	12.86	12.93	43,101,788	+0.02(+0.16%)
Aug 29, 2005	12.75	12.95	12.74	12.91	33,434,142	+0.11(+0.84%)
Aug 26, 2005	12.81	12.87	12.74	12.81	36,662,652	+0.01(+0.08%)
Aug 25, 2005	12.89	12.96	12.78	12.80	42,156,616	-0.10(-0.76%)
Aug 24, 2005	12.91	13.10	12.89	12.89	51,160,136	-0.02(-0.12%)
Aug 23, 2005	13.00	13.08	12.90	12.91	49,571,828	-0.14(-1.06%)
Aug 22, 2005	13.20	13.29	13.03	13.05	56,183,360	-0.10(-0.74%)
Aug 19, 2005	13.38	13.40	13.09	13.15	45,708,348	-0.17(-1.28%)
Aug 18, 2005	13.46	13.48	13.28	13.32	45,135,568	-0.14(-1.07%)
Aug 17, 2005	13.40	13.53	13.39	13.46	34,559,292	+0.06(+0.42%)
Aug 16, 2005	13.49	13.53	13.38	13.40	37,791,300	-0.08(-0.57%)
Aug 15, 2005	13.49	13.51	13.40	13.48	33,091,682	+0.02(+0.15%)
Aug 12, 2005	13.62	13.63	13.44	13.46	30,502,032	-0.14(-1.06%)
Aug 11, 2005	13.60	13.68	13.49	13.60	42,626,968	+0.03(+0.19%)
Aug 10, 2005	13.75	13.81	13.57	13.58	44,674,352	-0.16(-1.16%)
Aug 09, 2005	13.57	13.74	13.49	13.74	46,053,724	+0.25(+1.87%)
Aug 08, 2005	13.58	13.60	13.45	13.49	26,650,018	-0.02(-0.15%)
Aug 05, 2005	13.64	13.66	13.49	13.51	34,659,388	-0.18(-1.32%)
Aug 04, 2005	13.84	13.87	13.64	13.69	38,380,792	-0.17(-1.23%)
Aug 03, 2005	13.84	13.87	13.72	13.86	42,763,992	-0.01(-0.04%)
Aug 02, 2005	13.84	13.87	13.74	13.86	35,217,588	+0.15(+1.13%)
Aug 01, 2005	13.88	13.88	13.67	13.71	38,640,456	+0.07(+0.53%)
Jul 29, 2005	13.78	13.87	13.60	13.63	36,401,820	-0.14(-1.01%)
Jul 28, 2005	13.74	13.81	13.73	13.77	43,343,572	+0.04(+0.26%)
Jul 27, 2005	13.58	13.78	13.51	13.74	41,691,124	+0.24(+1.75%)
Jul 26, 2005	13.68	13.69	13.48	13.50	50,760,336	-0.09(-0.68%)
Jul 25, 2005	13.63	13.70	13.57	13.59	42,595,092	-0.04(-0.30%)
Jul 22, 2005	13.76	13.84	13.62	13.63	62,673,616	-0.05(-0.34%)
Jul 21, 2005	14.06	14.06	13.66	13.68	75,438,968	-0.24(-1.74%)
Jul 20, 2005	14.20	14.31	13.89	13.92	87,000,448	-0.16(-1.17%)
Jul 19, 2005	14.02	14.13	13.97	14.09	52,832,600	+0.07(+0.48%)
Jul 18, 2005	14.10	14.11	13.90	14.02	32,622,692	-0.16(-1.16%)
Jul 15, 2005	14.17	14.21	14.12	14.19	31,833,980	-0.02(-0.11%)
Jul 14, 2005	14.08	14.24	14.05	14.20	44,989,800	+0.19(+1.36%)
Jul 13, 2005	13.84	14.01	13.82	14.01	46,256,828	+0.08(+0.59%)
Jul 12, 2005	13.94	13.95	13.87	13.93	43,670,872	-0.03(-0.18%)
Jul 11, 2005	14.01	14.01	13.85	13.95	46,433,112	-0.01(-0.07%)
Jul 08, 2005	13.79	14.03	13.61	13.96	54,194,284	+0.20(+1.46%)
Jul 07, 2005	13.68	13.78	13.53	13.76	62,587,320	-0.01(-0.07%)
Jul 06, 2005	13.93	13.93	13.75	13.77	55,924,280	-0.14(-1.04%)
Jul 05, 2005	13.90	13.98	13.89	13.92	51,610,272	-0.03(-0.18%)
Jul 01, 2005	14.10	14.10	13.76	13.94	82,169,256	-0.25(-1.74%)
Jun 30, 2005	14.21	14.31	14.14	14.19	75,716,896	-0.13(-0.93%)
Jun 29, 2005	14.41	14.41	14.28	14.32	48,331,424	-0.03(-0.21%)
Jun 28, 2005	14.46	14.49	14.25	14.35	65,250,436	-0.09(-0.64%)
Jun 27, 2005	14.60	14.61	14.38	14.45	47,692,760	-0.23(-1.54%)
Jun 24, 2005	14.84	14.93	14.66	14.67	103,945,704	-0.20(-1.31%)
Jun 23, 2005	14.81	15.03	14.78	14.87	52,567,104	+0.06(+0.38%)
Jun 22, 2005	14.79	14.86	14.57	14.81	47,576,920	+0.09(+0.63%)
Jun 21, 2005	14.75	14.81	14.71	14.72	29,567,940	-0.08(-0.52%)
Jun 20, 2005	14.71	14.84	14.65	14.80	38,014,616	-0.01(-0.07%)
Jun 17, 2005	14.86	14.86	14.41	14.81	55,696,296	+0.09(+0.63%)
Jun 16, 2005	14.49	14.76	14.49	14.71	39,557,640	+0.09(+0.60%)
Jun 15, 2005	14.65	14.66	14.44	14.63	37,919,380	+0.02(+0.14%)
Jun 14, 2005	14.35	14.64	14.34	14.61	48,845,312	+0.26(+1.79%)
Jun 13, 2005	14.21	14.38	14.15	14.35	39,631,496	+0.11(+0.76%)
Jun 10, 2005	14.26	14.34	14.18	14.24	32,595,092	+0.08(+0.54%)
Jun 09, 2005	14.19	14.21	14.05	14.16	41,810,268	-0.06(-0.43%)
Jun 08, 2005	14.46	14.46	14.20	14.23	36,189,192	-0.16(-1.11%)
Jun 07, 2005	14.46	14.53	14.34	14.39	42,703,932	-0.03(-0.18%)
Jun 06, 2005	14.42	14.52	14.40	14.41	53,481,568	+0.03(+0.18%)
Jun 03, 2005	14.46	14.49	14.30	14.39	26,505,608	-0.12(-0.85%)
Jun 02, 2005	14.51	14.61	14.46	14.51	31,785,778	+0.02(+0.11%)
Jun 01, 2005	14.37	14.52	14.37	14.49	34,286,020	+0.14(+0.97%)
May 31, 2005	14.47	14.59	14.35	14.35	51,198,812	-0.23(-1.59%)
May 27, 2005	14.79	14.80	14.42	14.59	71,880,240	-0.28(-1.90%)
May 26, 2005	14.77	14.89	14.69	14.87	31,176,266	+0.12(+0.80%)
May 25, 2005	14.76	14.86	14.59	14.75	29,186,218	-0.09(-0.59%)
May 24, 2005	14.70	14.85	14.60	14.84	27,411,324	+0.04(+0.28%)
May 23, 2005	14.67	14.84	14.67	14.80	33,073,216	+0.09(+0.63%)
May 20, 2005	14.77	14.78	14.65	14.70	52,609,280	-0.07(-0.49%)
May 19, 2005	14.61	14.79	14.54	14.78	43,279,240	+0.14(+0.98%)
May 18, 2005	14.52	14.66	14.47	14.63	40,173,176	+0.12(+0.85%)
May 17, 2005	14.48	14.52	14.38	14.51	43,080,992	-0.02(-0.11%)
May 16, 2005	14.41	14.53	14.33	14.52	44,749,180	+0.19(+1.33%)
May 13, 2005	14.34	14.35	14.23	14.33	34,891,452	+0.12(+0.83%)
May 12, 2005	14.28	14.35	14.16	14.22	28,656,976	-0.01(-0.07%)
May 11, 2005	14.14	14.24	14.11	14.23	31,695,012	-0.01(-0.04%)
May 10, 2005	14.32	14.46	14.18	14.23	42,080,624	-0.16(-1.11%)
May 09, 2005	14.18	14.40	14.09	14.39	32,638,822	+0.19(+1.30%)
May 06, 2005	14.37	14.40	14.20	14.21	36,057,804	-0.12(-0.86%)
May 05, 2005	14.24	14.40	14.23	14.33	34,255,120	+0.01(+0.07%)
May 04, 2005	14.15	14.32	14.14	14.32	39,540,148	+0.17(+1.20%)
May 03, 2005	14.12	14.22	14.03	14.15	42,260,404	+0.05(+0.33%)
May 02, 2005	14.02	14.12	13.99	14.10	34,578,340	+0.12(+0.88%)
Apr 29, 2005	13.78	14.01	13.75	13.98	41,411,832	+0.25(+1.80%)
Apr 28, 2005	13.82	13.92	13.68	13.73	42,703,932	-0.12(-0.85%)
Apr 27, 2005	13.82	13.89	13.75	13.85	31,996,658	+0.01(+0.04%)
Apr 26, 2005	13.87	13.94	13.79	13.85	42,168,860	-0.06(-0.44%)
Apr 25, 2005	13.98	13.99	13.84	13.91	46,941,560	-0.10(-0.70%)
Apr 22, 2005	14.02	14.05	13.89	14.01	37,409,576	-0.02(-0.11%)
Apr 21, 2005	13.89	14.02	13.81	14.02	39,699,520	+0.25(+1.83%)
Apr 20, 2005	13.99	14.10	13.66	13.77	60,905,332	-0.34(-2.41%)
Apr 19, 2005	14.22	14.33	14.00	14.11	44,558,320	-0.09(-0.65%)
Apr 18, 2005	14.19	14.28	13.98	14.20	59,727,900	-0.06(-0.40%)
Apr 15, 2005	14.41	14.52	14.22	14.26	120,476,768	+0.13(+0.95%)
Apr 14, 2005	14.14	14.26	14.02	14.12	91,143,032	+0.09(+0.62%)
Apr 13, 2005	13.84	14.10	13.76	14.04	72,563,024	+0.21(+1.49%)
Apr 12, 2005	13.58	13.84	13.55	13.83	40,498,924	+0.22(+1.59%)
Apr 11, 2005	13.69	13.77	13.52	13.61	36,046,144	-0.07(-0.53%)
Apr 08, 2005	13.64	13.84	13.63	13.69	42,687,804	-0.15(-1.11%)
Apr 07, 2005	13.40	13.85	13.25	13.84	125,289,504	+0.02(+0.15%)
Apr 06, 2005	13.94	13.97	13.79	13.82	73,997,400	-0.02(-0.15%)
Apr 05, 2005	13.75	13.92	13.69	13.84	104,270,864	+0.50(+3.74%)
Apr 04, 2005	13.45	13.45	13.27	13.34	45,969,956	-0.11(-0.84%)
Apr 01, 2005	13.57	13.66	13.34	13.45	46,798,508	-0.06(-0.46%)
Mar 31, 2005	13.59	13.59	13.40	13.52	41,529,808	-0.01(-0.08%)
Mar 30, 2005	13.33	13.55	13.26	13.53	42,072,848	+0.33(+2.54%)
Mar 29, 2005	13.38	13.42	13.19	13.19	53,387,888	-0.30(-2.25%)
Mar 28, 2005	13.53	13.69	13.45	13.50	30,753,728	+0.03(+0.23%)
Mar 24, 2005	13.51	13.65	13.27	13.46	42,967,680	+0.07(+0.50%)
Mar 23, 2005	13.08	13.42	13.08	13.40	63,349,208	+0.32(+2.44%)
Mar 22, 2005	13.32	13.39	13.07	13.08	48,024,920	-0.15(-1.13%)
Mar 21, 2005	13.27	13.33	13.07	13.23	33,814,312	-0.06(-0.46%)
Mar 18, 2005	13.38	13.43	13.16	13.29	57,879,732	-0.09(-0.69%)
Mar 17, 2005	13.35	13.45	13.27	13.38	33,233,370	-0.02(-0.15%)
Mar 16, 2005	13.52	13.59	13.35	13.40	38,903,424	-0.12(-0.91%)
Mar 15, 2005	13.76	13.80	13.52	13.53	38,479,720	-0.12(-0.90%)
Mar 14, 2005	13.65	13.68	13.52	13.65	39,491,944	+0.09(+0.65%)
Mar 11, 2005	13.81	13.81	13.52	13.56	32,460,790	-0.20(-1.46%)
Mar 10, 2005	13.80	13.85	13.71	13.76	36,449,244	+0.01(+0.04%)
Mar 09, 2005	13.79	13.81	13.67	13.76	42,292,864	-0.01(-0.07%)
Mar 08, 2005	14.03	14.07	13.76	13.77	43,825,780	-0.22(-1.55%)
Mar 07, 2005	13.88	14.02	13.84	13.98	44,426,544	+0.17(+1.23%)
Mar 04, 2005	13.84	13.90	13.74	13.81	36,488,504	+0.13(+0.98%)
Mar 03, 2005	13.82	13.82	13.63	13.68	41,050,516	-0.01(-0.08%)
Mar 02, 2005	13.74	13.79	13.59	13.69	45,209,232	+0.00(+0.00%)
Mar 01, 2005	13.65	13.78	13.61	13.69	49,973,960	+0.16(+1.22%)
Feb 28, 2005	13.86	13.97	13.52	13.53	57,242,428	-0.29(-2.12%)
Feb 25, 2005	13.63	13.84	13.55	13.82	46,255,856	+0.24(+1.74%)
Feb 24, 2005	13.58	13.63	13.32	13.58	57,112,400	+0.05(+0.34%)
Feb 23, 2005	13.71	13.77	13.54	13.54	84,106,048	-0.14(-1.05%)
Feb 22, 2005	13.89	13.99	13.53	13.68	120,354,128	-0.11(-0.78%)
Feb 18, 2005	12.89	13.81	12.66	13.79	178,290,416	+0.90(+6.94%)
Feb 17, 2005	12.86	12.89	12.72	12.89	51,272,476	+0.06(+0.44%)
Feb 16, 2005	12.86	12.89	12.72	12.84	71,312,512	-0.14(-1.07%)
Feb 15, 2005	13.10	13.14	12.96	12.98	43,522,384	-0.13(-1.02%)
Feb 14, 2005	12.97	13.13	12.55	13.11	46,522,520	+0.17(+1.31%)
Feb 11, 2005	13.02	13.13	12.80	12.94	48,103,440	+0.05(+0.40%)
Feb 10, 2005	12.94	12.96	12.70	12.89	48,225,888	+0.00(+0.00%)
Feb 09, 2005	13.19	13.32	12.89	12.89	81,018,640	-0.26(-1.96%)
Feb 08, 2005	13.04	13.31	12.92	13.15	92,274,208	+0.33(+2.57%)
Feb 07, 2005	12.65	12.87	12.63	12.82	82,659,232	+0.35(+2.81%)
Feb 04, 2005	12.35	12.56	12.31	12.47	58,264,372	+0.16(+1.34%)
Feb 03, 2005	12.42	12.45	12.25	12.30	52,991,780	-0.08(-0.67%)
Feb 02, 2005	12.37	12.46	12.31	12.38	66,044,008	+0.11(+0.88%)
Feb 01, 2005	12.42	12.43	12.25	12.28	95,967,432	-0.15(-1.24%)
Jan 31, 2005	12.67	12.70	12.34	12.43	84,285,440	-0.10(-0.78%)
Jan 28, 2005	12.68	12.71	12.44	12.53	55,715,536	-0.17(-1.34%)
Jan 27, 2005	12.68	12.72	12.63	12.70	51,127,872	+0.05(+0.37%)
Jan 26, 2005	12.72	12.78	12.65	12.65	53,936,368	+0.00(+0.00%)
Jan 25, 2005	12.56	12.72	12.50	12.65	62,603,840	+0.17(+1.36%)
Jan 24, 2005	12.73	12.73	12.48	12.48	57,672,156	-0.11(-0.90%)
Jan 21, 2005	12.86	12.89	12.60	12.60	89,950,832	-0.26(-2.00%)
Jan 20, 2005	12.80	12.86	12.74	12.85	65,543,140	+0.05(+0.40%)
Jan 19, 2005	13.12	13.23	12.77	12.80	85,117,104	-0.22(-1.66%)
Jan 18, 2005	13.00	13.04	12.92	13.02	66,070,440	+0.03(+0.20%)
Jan 14, 2005	13.04	13.13	12.99	12.99	50,326,136	-0.04(-0.32%)
Jan 13, 2005	13.30	13.32	13.00	13.03	63,626,560	-0.36(-2.69%)
Jan 12, 2005	13.47	13.51	13.34	13.39	52,088,592	-0.06(-0.46%)
Jan 11, 2005	13.51	13.60	13.38	13.45	41,522,420	-0.15(-1.10%)
Jan 10, 2005	13.55	13.64	13.51	13.60	38,668,056	+0.07(+0.53%)
Jan 07, 2005	13.66	13.69	13.52	13.53	43,386,136	+0.01(+0.04%)
Jan 06, 2005	13.58	13.64	13.52	13.53	40,754,700	+0.01(+0.08%)
Jan 05, 2005	13.62	13.64	13.45	13.52	53,396,048	-0.09(-0.68%)
Jan 04, 2005	13.59	13.69	13.39	13.61	80,510,392	+0.00(+0.00%)
Jan 03, 2005	14.05	14.07	13.61	13.61	89,709,824	-0.23(-1.64%)
Dec 31, 2004	14.02	14.02	13.80	13.84	46,204,548	-0.06(-0.44%)
Dec 30, 2004	13.89	13.99	13.76	13.90	65,422,248	-0.13(-0.92%)
Dec 29, 2004	13.87	14.05	13.84	14.03	59,604,092	+0.16(+1.19%)
Dec 28, 2004	13.72	13.94	13.70	13.86	83,299,840	+0.23(+1.66%)
Dec 27, 2004	13.53	13.71	13.53	13.63	68,360,384	+0.22(+1.65%)
Dec 23, 2004	13.54	13.68	13.37	13.41	100,945,568	+0.06(+0.46%)
Dec 22, 2004	13.04	13.37	13.04	13.35	136,350,320	+0.50(+3.92%)
Dec 21, 2004	12.76	12.96	12.71	12.85	183,715,184	+0.35(+2.80%)
Dec 20, 2004	13.09	13.17	12.45	12.50	257,677,408	-0.75(-5.67%)
Dec 17, 2004	12.91	13.35	11.31	13.25	563,129,792	-1.66(-11.15%)
Dec 16, 2004	14.53	14.97	14.53	14.91	104,328,784	+0.34(+2.33%)
Dec 15, 2004	14.12	14.60	14.10	14.57	80,960,528	+0.51(+3.62%)
Dec 14, 2004	14.01	14.11	13.98	14.06	64,470,472	+0.09(+0.63%)
Dec 13, 2004	13.93	14.06	13.91	13.97	71,386,760	+0.04(+0.26%)
Dec 10, 2004	14.00	14.07	13.92	13.94	55,402,036	-0.14(-1.02%)
Dec 09, 2004	14.16	14.19	13.97	14.08	56,906,380	-0.07(-0.47%)
Dec 08, 2004	13.99	14.17	13.92	14.15	52,950,188	+0.15(+1.10%)
Dec 07, 2004	14.08	14.25	13.99	13.99	68,762,712	-0.01(-0.04%)
Dec 06, 2004	14.09	14.09	13.92	14.00	93,998,760	-0.35(-2.44%)
Dec 03, 2004	14.71	14.71	14.30	14.35	74,403,808	-0.29(-2.00%)
Dec 02, 2004	14.63	14.67	14.52	14.64	60,214,188	+0.12(+0.82%)

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.