Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	9.276	9.663	9.276	9.520	14,188,884	+0.29(+3.13%)
Oct 28, 2005	8.982	9.231	8.929	9.231	12,724,547	+0.23(+2.59%)
Oct 27, 2005	9.377	9.411	8.991	8.999	7,557,305	-0.38(-4.00%)
Oct 26, 2005	9.532	9.631	9.374	9.374	5,913,432	-0.19(-1.95%)
Oct 25, 2005	9.509	9.586	9.391	9.560	8,630,013	+0.06(+0.62%)
Oct 24, 2005	9.470	9.535	9.331	9.501	9,120,597	+0.04(+0.39%)
Oct 21, 2005	9.524	9.614	9.421	9.464	6,775,337	-0.08(-0.88%)
Oct 20, 2005	9.768	9.870	9.535	9.548	6,921,029	-0.19(-1.96%)
Oct 19, 2005	9.512	9.770	9.416	9.739	9,227,610	+0.16(+1.70%)
Oct 18, 2005	9.718	9.757	9.524	9.576	5,518,580	-0.14(-1.45%)
Oct 17, 2005	9.920	9.923	9.645	9.717	7,774,554	-0.22(-2.20%)
Oct 14, 2005	9.838	10.05	9.697	9.936	6,306,027	+0.13(+1.35%)
Oct 13, 2005	9.641	9.818	9.616	9.804	7,282,037	+0.14(+1.49%)
Oct 12, 2005	9.889	9.898	9.548	9.659	11,731,132	-0.27(-2.73%)
Oct 11, 2005	9.903	10.04	9.883	9.931	6,739,559	+0.04(+0.41%)
Oct 10, 2005	10.05	10.09	9.785	9.891	7,224,662	-0.19(-1.91%)
Oct 07, 2005	10.14	10.23	10.05	10.08	8,018,879	+0.00(+0.00%)
Oct 06, 2005	9.538	10.28	9.538	10.08	20,168,716	+0.22(+2.19%)
Oct 05, 2005	10.02	10.05	9.844	9.867	7,132,154	-0.11(-1.12%)
Oct 04, 2005	10.15	10.21	9.979	9.979	8,279,965	-0.17(-1.70%)
Oct 03, 2005	10.37	10.38	10.13	10.15	9,636,322	-0.22(-2.14%)
Sep 30, 2005	10.40	10.44	10.32	10.37	6,318,920	-0.03(-0.30%)
Sep 29, 2005	10.37	10.46	10.23	10.40	7,022,563	+0.02(+0.18%)
Sep 28, 2005	10.41	10.54	10.21	10.39	9,423,585	-0.03(-0.27%)
Sep 27, 2005	10.25	10.48	10.20	10.41	10,135,608	+0.19(+1.82%)
Sep 26, 2005	10.39	10.63	10.15	10.23	10,951,743	-0.04(-0.39%)
Sep 23, 2005	10.31	10.47	10.13	10.27	11,023,622	-0.03(-0.32%)
Sep 22, 2005	10.30	10.35	9.797	10.30	13,019,478	+0.43(+4.40%)
Sep 21, 2005	10.01	10.02	9.722	9.866	13,891,698	-0.18(-1.79%)
Sep 20, 2005	10.25	10.38	9.943	10.05	12,173,366	-0.15(-1.43%)
Sep 19, 2005	10.19	10.62	10.16	10.19	9,967,030	-0.10(-0.99%)
Sep 16, 2005	10.21	10.29	10.13	10.29	12,747,110	+0.15(+1.45%)
Sep 15, 2005	10.25	10.29	10.08	10.15	9,101,902	-0.06(-0.55%)
Sep 14, 2005	10.59	10.59	10.17	10.20	12,921,812	-0.31(-2.95%)
Sep 13, 2005	10.70	10.73	10.50	10.51	9,944,145	-0.21(-1.97%)
Sep 12, 2005	10.63	10.75	10.47	10.72	10,760,280	+0.10(+0.92%)
Sep 09, 2005	10.47	10.66	10.47	10.63	11,327,900	+0.17(+1.62%)
Sep 08, 2005	10.53	10.56	10.32	10.46	12,247,179	-0.14(-1.32%)
Sep 07, 2005	10.46	10.61	10.37	10.60	10,925,956	+0.14(+1.38%)
Sep 06, 2005	10.30	10.57	10.30	10.45	12,535,663	+0.18(+1.75%)
Sep 02, 2005	10.20	10.37	10.20	10.27	11,238,615	+0.06(+0.62%)
Sep 01, 2005	10.70	10.71	10.18	10.21	13,851,407	-0.49(-4.60%)
Aug 31, 2005	10.78	10.87	10.57	10.70	11,796,565	-0.08(-0.72%)
Aug 30, 2005	10.94	10.94	10.60	10.78	14,817,746	-0.18(-1.67%)
Aug 29, 2005	10.94	11.08	10.79	10.96	8,680,941	+0.02(+0.23%)
Aug 26, 2005	11.01	11.11	10.93	10.94	7,817,101	-0.08(-0.69%)
Aug 25, 2005	10.97	11.21	10.95	11.01	6,384,998	+0.04(+0.38%)
Aug 24, 2005	11.09	11.16	10.94	10.97	7,800,340	-0.17(-1.49%)
Aug 23, 2005	11.15	11.18	11.00	11.14	6,230,602	-0.02(-0.15%)
Aug 22, 2005	11.21	11.29	11.07	11.15	6,671,547	-0.07(-0.62%)
Aug 19, 2005	11.51	11.51	11.20	11.22	6,989,685	-0.29(-2.49%)
Aug 18, 2005	11.35	11.52	11.28	11.51	5,684,579	+0.14(+1.21%)
Aug 17, 2005	11.28	11.46	11.23	11.37	6,148,409	+0.12(+1.03%)
Aug 16, 2005	11.57	11.57	11.26	11.26	9,258,875	-0.36(-3.06%)
Aug 15, 2005	11.61	11.75	11.48	11.61	5,700,050	-0.01(-0.09%)
Aug 12, 2005	11.42	11.70	11.38	11.62	7,352,627	+0.21(+1.85%)
Aug 11, 2005	11.46	11.62	11.36	11.41	6,381,774	-0.02(-0.18%)
Aug 10, 2005	11.43	11.75	11.37	11.43	10,921,444	+0.14(+1.28%)
Aug 09, 2005	11.33	11.43	11.23	11.29	9,361,053	-0.04(-0.37%)
Aug 08, 2005	11.44	11.56	11.31	11.33	5,298,429	-0.05(-0.48%)
Aug 05, 2005	11.58	11.61	11.29	11.38	6,615,462	-0.20(-1.70%)
Aug 04, 2005	11.65	11.83	11.53	11.58	10,376,387	-0.27(-2.29%)
Aug 03, 2005	11.95	11.96	11.82	11.85	4,139,015	-0.09(-0.78%)
Aug 02, 2005	11.99	11.99	11.86	11.94	4,645,393	-0.05(-0.39%)
Aug 01, 2005	11.72	12.11	11.72	11.99	10,781,231	+0.22(+1.88%)
Jul 29, 2005	11.86	11.90	11.75	11.77	5,357,738	-0.06(-0.49%)
Jul 28, 2005	11.75	11.91	11.72	11.83	5,532,762	+0.07(+0.62%)
Jul 27, 2005	11.78	11.78	11.63	11.75	5,824,469	-0.03(-0.24%)
Jul 26, 2005	11.73	11.81	11.65	11.78	5,459,594	+0.07(+0.58%)
Jul 25, 2005	11.77	11.98	11.71	11.71	5,467,007	-0.04(-0.32%)
Jul 22, 2005	11.62	11.78	11.60	11.75	5,722,936	+0.12(+1.07%)
Jul 21, 2005	11.91	11.91	11.58	11.63	7,216,604	-0.30(-2.48%)
Jul 20, 2005	11.62	11.95	11.57	11.92	7,224,985	+0.11(+0.93%)
Jul 19, 2005	11.71	11.82	11.62	11.81	7,563,107	+0.21(+1.78%)
Jul 18, 2005	11.46	11.68	11.45	11.61	4,802,366	+0.16(+1.40%)
Jul 15, 2005	11.41	11.47	11.30	11.45	7,464,152	-0.05(-0.42%)
Jul 14, 2005	11.59	11.69	11.49	11.49	6,174,517	-0.10(-0.86%)
Jul 13, 2005	11.85	11.86	11.52	11.59	7,267,854	-0.24(-2.04%)
Jul 12, 2005	11.72	11.85	11.65	11.84	5,501,496	+0.14(+1.17%)
Jul 11, 2005	11.78	11.79	11.63	11.70	4,779,159	-0.01(-0.05%)
Jul 08, 2005	11.74	11.81	11.63	11.71	6,221,255	-0.02(-0.19%)
Jul 07, 2005	11.59	11.79	11.51	11.73	8,451,121	-0.03(-0.28%)
Jul 06, 2005	11.74	11.89	11.70	11.76	9,655,984	+0.03(+0.29%)
Jul 05, 2005	11.31	11.75	11.30	11.73	8,770,871	+0.35(+3.04%)
Jul 01, 2005	11.44	11.45	11.31	11.38	4,393,332	+0.01(+0.11%)
Jun 30, 2005	11.50	11.61	11.36	11.37	5,195,284	-0.14(-1.20%)
Jun 29, 2005	11.57	11.68	11.45	11.51	4,678,592	-0.04(-0.38%)
Jun 28, 2005	11.21	11.56	11.21	11.55	6,595,800	+0.38(+3.36%)
Jun 27, 2005	11.11	11.30	11.11	11.17	6,427,545	-0.02(-0.17%)
Jun 24, 2005	11.20	11.24	11.02	11.19	5,401,574	-0.04(-0.35%)
Jun 23, 2005	11.35	11.47	11.19	11.23	4,626,053	-0.12(-1.02%)
Jun 22, 2005	11.31	11.37	11.25	11.35	4,237,648	+0.06(+0.54%)
Jun 21, 2005	11.31	11.39	11.16	11.29	3,733,204	+0.02(+0.22%)
Jun 20, 2005	11.29	11.34	11.21	11.26	4,459,732	-0.09(-0.75%)
Jun 17, 2005	11.41	11.45	11.25	11.35	5,412,211	+0.02(+0.16%)
Jun 16, 2005	11.33	11.55	11.32	11.33	5,683,934	-0.02(-0.16%)
Jun 15, 2005	11.56	11.56	11.25	11.35	10,374,131	-0.21(-1.81%)
Jun 14, 2005	11.09	11.71	11.07	11.56	13,880,416	+0.44(+3.92%)
Jun 13, 2005	11.04	11.24	11.01	11.12	6,885,573	+0.11(+1.01%)
Jun 10, 2005	10.87	11.04	10.86	11.01	8,581,664	+0.12(+1.10%)
Jun 09, 2005	10.62	10.91	10.55	10.89	6,030,437	+0.25(+2.35%)
Jun 08, 2005	10.69	10.73	10.59	10.64	3,585,578	-0.07(-0.68%)
Jun 07, 2005	10.59	10.87	10.56	10.71	6,747,617	+0.12(+1.14%)
Jun 06, 2005	10.51	10.61	10.39	10.59	5,267,164	+0.06(+0.56%)
Jun 03, 2005	10.67	10.83	10.51	10.53	8,385,688	-0.18(-1.72%)
Jun 02, 2005	10.59	10.72	10.57	10.72	14,245,614	+0.22(+2.05%)
Jun 01, 2005	10.46	10.66	10.39	10.50	5,817,055	+0.04(+0.37%)
May 31, 2005	10.52	10.52	10.41	10.46	4,120,965	-0.04(-0.40%)
May 27, 2005	10.56	10.60	10.48	10.50	4,283,741	-0.02(-0.24%)
May 26, 2005	10.52	10.58	10.41	10.53	5,817,378	+0.09(+0.82%)
May 25, 2005	10.63	10.63	10.41	10.44	9,149,606	-0.26(-2.45%)
May 24, 2005	10.73	10.76	10.68	10.71	9,700,787	-0.07(-0.66%)
May 23, 2005	10.63	10.78	10.63	10.78	7,654,970	+0.10(+0.90%)
May 20, 2005	10.66	10.68	10.44	10.68	9,198,922	-0.01(-0.12%)
May 19, 2005	10.51	10.71	10.50	10.69	12,309,389	+0.16(+1.47%)
May 18, 2005	10.48	10.56	10.41	10.54	11,415,573	+0.21(+2.01%)
May 17, 2005	10.01	10.45	10.01	10.33	15,267,394	+0.25(+2.52%)
May 16, 2005	9.804	10.09	9.804	10.08	8,230,648	+0.27(+2.70%)
May 13, 2005	9.773	9.850	9.732	9.811	8,641,617	+0.03(+0.32%)
May 12, 2005	9.742	9.912	9.737	9.780	9,182,806	-0.04(-0.36%)
May 11, 2005	10.01	10.06	9.625	9.816	14,301,377	-0.10(-0.97%)
May 10, 2005	9.881	10.02	9.822	9.912	8,830,824	-0.05(-0.54%)
May 09, 2005	9.819	10.07	9.819	9.967	9,517,060	+0.17(+1.69%)
May 06, 2005	9.780	9.873	9.743	9.801	7,589,538	+0.13(+1.30%)
May 05, 2005	9.711	9.925	9.636	9.675	14,434,498	+0.34(+3.66%)
May 04, 2005	9.251	9.355	9.230	9.334	4,965,787	+0.08(+0.89%)
May 03, 2005	9.106	9.354	9.076	9.251	7,939,908	+0.12(+1.36%)
May 02, 2005	8.978	9.127	8.949	9.127	6,435,281	+0.21(+2.33%)
Apr 29, 2005	9.245	9.251	8.780	8.919	15,071,096	-0.29(-3.18%)
Apr 28, 2005	9.408	9.478	9.206	9.213	5,874,752	-0.22(-2.32%)
Apr 27, 2005	9.555	9.555	9.362	9.431	5,494,405	-0.14(-1.49%)
Apr 26, 2005	9.621	9.721	9.555	9.574	5,214,302	-0.05(-0.50%)
Apr 25, 2005	9.548	9.628	9.528	9.622	4,843,624	+0.11(+1.11%)
Apr 22, 2005	9.680	9.681	9.469	9.517	6,428,512	-0.16(-1.68%)
Apr 21, 2005	9.656	9.731	9.532	9.680	5,579,822	+0.09(+0.89%)
Apr 20, 2005	9.672	9.776	9.555	9.594	7,765,207	-0.08(-0.80%)
Apr 19, 2005	9.583	9.697	9.493	9.672	5,486,347	+0.09(+0.96%)
Apr 18, 2005	9.571	9.599	9.419	9.580	8,338,306	+0.03(+0.36%)
Apr 15, 2005	9.633	9.768	9.445	9.546	10,859,557	-0.14(-1.44%)
Apr 14, 2005	9.951	9.990	9.683	9.686	9,498,365	-0.24(-2.44%)
Apr 13, 2005	9.946	9.973	9.912	9.928	6,769,857	-0.06(-0.56%)
Apr 12, 2005	10.02	10.02	9.887	9.984	7,238,200	-0.03(-0.33%)
Apr 11, 2005	9.982	10.10	9.974	10.02	9,723,350	+0.05(+0.50%)
Apr 08, 2005	9.998	10.04	9.948	9.967	9,622,462	-0.07(-0.73%)
Apr 07, 2005	9.967	10.06	9.884	10.04	9,713,036	+0.01(+0.11%)
Apr 06, 2005	10.05	10.08	9.959	10.03	6,691,209	-0.02(-0.15%)
Apr 05, 2005	9.974	10.08	9.939	10.04	8,383,110	+0.03(+0.29%)
Apr 04, 2005	9.757	10.06	9.742	10.01	15,906,571	+0.27(+2.79%)
Apr 01, 2005	9.897	9.903	9.715	9.743	8,771,515	-0.13(-1.30%)
Mar 31, 2005	9.779	9.920	9.774	9.872	7,824,193	+0.06(+0.63%)
Mar 30, 2005	9.568	9.819	9.562	9.810	8,204,218	+0.24(+2.55%)
Mar 29, 2005	9.680	9.791	9.517	9.566	8,144,587	-0.22(-2.27%)
Mar 28, 2005	9.473	9.850	9.469	9.788	10,310,954	+0.31(+3.32%)
Mar 24, 2005	9.462	9.616	9.362	9.473	8,554,911	+0.08(+0.83%)
Mar 23, 2005	9.431	9.512	9.348	9.396	12,376,111	-0.14(-1.43%)
Mar 22, 2005	9.667	9.695	9.475	9.532	6,592,255	-0.13(-1.40%)
Mar 21, 2005	9.726	9.754	9.483	9.667	6,105,861	-0.11(-1.13%)
Mar 18, 2005	9.850	9.877	9.655	9.777	7,156,006	-0.10(-1.05%)
Mar 17, 2005	9.810	9.908	9.732	9.881	5,968,227	+0.11(+1.11%)
Mar 16, 2005	9.951	9.951	9.735	9.773	8,929,778	-0.21(-2.10%)
Mar 15, 2005	9.974	10.01	9.904	9.982	10,943,362	-0.02(-0.16%)
Mar 14, 2005	9.718	9.999	9.712	9.998	13,279,596	+0.36(+3.70%)
Mar 11, 2005	9.649	9.676	9.605	9.641	5,808,353	-0.08(-0.80%)
Mar 10, 2005	9.447	9.749	9.439	9.718	11,545,471	+0.26(+2.70%)
Mar 09, 2005	9.486	9.625	9.422	9.462	10,663,581	+0.06(+0.64%)
Mar 08, 2005	9.362	9.427	9.337	9.402	7,597,596	-0.02(-0.23%)
Mar 07, 2005	9.464	9.493	9.312	9.424	11,193,489	-0.03(-0.33%)
Mar 04, 2005	9.579	9.630	9.445	9.455	8,700,925	-0.14(-1.46%)
Mar 03, 2005	9.582	9.680	9.442	9.594	13,814,339	+0.05(+0.54%)
Mar 02, 2005	9.331	9.788	9.307	9.543	22,895,934	+0.08(+0.89%)
Mar 01, 2005	8.764	9.560	8.764	9.459	40,614,312	+0.70(+8.02%)
Feb 28, 2005	8.999	9.014	8.628	8.757	42,585,024	-0.05(-0.60%)
Feb 25, 2005	8.811	8.812	8.657	8.809	8,284,155	-0.03(-0.39%)
Feb 24, 2005	8.795	8.888	8.741	8.843	5,391,905	+0.06(+0.69%)
Feb 23, 2005	8.614	8.874	8.614	8.783	10,412,810	+0.21(+2.41%)
Feb 22, 2005	8.640	8.687	8.516	8.577	9,367,178	-0.22(-2.52%)
Feb 18, 2005	8.899	8.899	8.657	8.798	8,731,869	-0.10(-1.13%)
Feb 17, 2005	8.918	8.951	8.867	8.899	2,832,619	-0.00(-0.03%)
Feb 16, 2005	8.966	9.000	8.864	8.902	2,669,843	-0.09(-1.05%)
Feb 15, 2005	8.935	9.039	8.878	8.997	5,699,406	+0.12(+1.31%)
Feb 14, 2005	8.935	8.935	8.836	8.881	2,032,278	-0.04(-0.43%)
Feb 11, 2005	8.870	8.968	8.870	8.919	3,213,933	+0.06(+0.70%)
Feb 10, 2005	8.935	8.941	8.837	8.857	3,083,390	-0.05(-0.52%)
Feb 09, 2005	9.104	9.110	8.879	8.904	3,924,345	-0.18(-1.96%)
Feb 08, 2005	9.199	9.267	9.078	9.082	4,339,181	-0.09(-0.98%)
Feb 07, 2005	9.093	9.293	9.093	9.172	7,951,190	+0.08(+0.87%)
Feb 04, 2005	9.025	9.129	8.997	9.093	3,307,086	+0.07(+0.77%)
Feb 03, 2005	8.919	9.031	8.904	9.023	4,004,604	+0.06(+0.64%)
Feb 02, 2005	8.923	8.966	8.884	8.966	2,499,010	+0.02(+0.24%)
Feb 01, 2005	8.958	9.044	8.904	8.944	4,811,714	+0.13(+1.51%)
Jan 31, 2005	8.628	8.817	8.592	8.811	5,320,025	+0.25(+2.86%)
Jan 28, 2005	8.671	8.684	8.544	8.566	3,872,772	-0.09(-1.04%)
Jan 27, 2005	8.493	8.671	8.459	8.656	4,906,478	+0.17(+1.99%)
Jan 26, 2005	8.463	8.508	8.448	8.487	4,571,580	+0.02(+0.20%)
Jan 25, 2005	8.508	8.570	8.408	8.470	5,659,115	-0.01(-0.09%)
Jan 24, 2005	8.601	8.611	8.460	8.477	4,337,892	-0.08(-0.91%)
Jan 21, 2005	8.580	8.733	8.521	8.555	10,373,164	-0.02(-0.29%)
Jan 20, 2005	8.772	8.896	8.547	8.580	18,102,270	-0.27(-3.10%)
Jan 19, 2005	8.943	8.982	8.850	8.854	3,007,643	-0.14(-1.54%)
Jan 18, 2005	9.056	9.214	8.947	8.992	7,895,427	-0.06(-0.69%)
Jan 14, 2005	8.906	9.075	8.904	9.054	2,404,567	+0.16(+1.74%)
Jan 13, 2005	8.850	9.006	8.828	8.899	2,962,195	+0.01(+0.12%)
Jan 12, 2005	8.909	8.943	8.826	8.888	3,470,184	-0.05(-0.52%)
Jan 11, 2005	8.937	8.955	8.854	8.935	3,564,304	-0.00(-0.02%)
Jan 10, 2005	8.733	8.995	8.733	8.937	4,454,252	+0.16(+1.86%)
Jan 07, 2005	8.873	8.873	8.744	8.774	5,238,154	-0.10(-1.12%)
Jan 06, 2005	8.842	9.059	8.718	8.873	7,997,605	-0.00(-0.03%)
Jan 05, 2005	9.005	9.075	8.876	8.876	9,268,868	-0.05(-0.56%)
Jan 04, 2005	9.013	9.039	8.895	8.926	6,287,654	+0.00(+0.00%)
Jan 03, 2005	8.975	9.104	8.919	8.926	6,771,469	-0.04(-0.43%)
Dec 31, 2004	8.960	9.000	8.919	8.964	3,796,058	+0.00(+0.05%)
Dec 30, 2004	8.901	8.989	8.901	8.960	3,576,230	+0.10(+1.10%)
Dec 29, 2004	8.726	8.906	8.722	8.862	4,378,505	+0.14(+1.56%)
Dec 28, 2004	8.633	8.747	8.611	8.726	4,792,374	+0.11(+1.28%)
Dec 27, 2004	8.608	8.707	8.578	8.615	5,154,026	+0.05(+0.54%)
Dec 23, 2004	8.788	8.817	8.569	8.569	5,691,347	-0.25(-2.78%)
Dec 22, 2004	8.454	8.814	8.446	8.814	8,432,104	+0.29(+3.40%)
Dec 21, 2004	8.474	8.538	8.423	8.524	5,894,737	+0.05(+0.55%)
Dec 20, 2004	8.446	8.524	8.406	8.477	7,128,931	+0.05(+0.55%)
Dec 17, 2004	8.527	8.578	8.431	8.431	7,245,291	-0.10(-1.13%)
Dec 16, 2004	8.546	8.592	8.465	8.527	7,703,964	-0.02(-0.22%)
Dec 15, 2004	8.530	8.597	8.454	8.546	6,293,779	+0.02(+0.29%)
Dec 14, 2004	8.504	8.601	8.494	8.521	6,613,206	+0.02(+0.20%)
Dec 13, 2004	8.653	8.702	8.434	8.504	5,360,639	-0.15(-1.72%)
Dec 10, 2004	8.870	8.870	8.615	8.653	2,576,691	-0.06(-0.69%)
Dec 09, 2004	8.640	8.732	8.567	8.713	3,234,885	+0.03(+0.34%)
Dec 08, 2004	8.578	8.704	8.556	8.684	3,991,711	+0.08(+0.96%)
Dec 07, 2004	8.646	8.685	8.530	8.601	4,390,431	-0.04(-0.52%)
Dec 06, 2004	8.485	8.659	8.485	8.646	6,590,321	+0.10(+1.18%)
Dec 03, 2004	8.516	8.615	8.485	8.546	4,506,469	+0.00(+0.04%)
Dec 02, 2004	8.454	8.679	8.346	8.543	10,859,879	-0.02(-0.27%)
Dec 01, 2004	8.539	8.617	8.516	8.566	8,449,187	+0.07(+0.77%)
Nov 30, 2004	8.690	8.724	8.484	8.501	10,767,371	-0.28(-3.23%)
Nov 29, 2004	8.764	8.814	8.673	8.785	7,790,993	-0.11(-1.22%)
Nov 26, 2004	8.780	8.937	8.780	8.893	1,240,963	+0.05(+0.60%)
Nov 24, 2004	8.795	8.896	8.758	8.840	4,154,487	+0.00(+0.00%)
Nov 23, 2004	8.629	8.840	8.626	8.840	6,639,959	+0.21(+2.44%)
Nov 22, 2004	8.532	8.664	8.470	8.629	5,551,135	+0.13(+1.50%)
Nov 19, 2004	8.643	8.645	8.477	8.502	5,357,093	-0.14(-1.62%)
Nov 18, 2004	8.764	8.766	8.606	8.642	7,341,023	-0.15(-1.71%)
Nov 17, 2004	8.839	9.022	8.764	8.792	12,767,095	+0.20(+2.37%)
Nov 16, 2004	8.687	8.718	8.588	8.589	10,708,385	-0.10(-1.13%)
Nov 15, 2004	8.532	8.749	8.530	8.687	10,420,546	+0.20(+2.32%)
Nov 12, 2004	8.420	8.516	8.386	8.490	3,756,089	+0.06(+0.68%)
Nov 11, 2004	8.353	8.453	8.309	8.432	4,942,579	+0.08(+0.95%)
Nov 10, 2004	8.346	8.496	8.332	8.353	8,946,539	+0.01(+0.09%)
Nov 09, 2004	8.315	8.404	8.301	8.346	6,179,352	+0.03(+0.41%)
Nov 08, 2004	8.206	8.338	8.130	8.311	7,637,887	-0.02(-0.26%)
Nov 05, 2004	8.164	8.408	8.082	8.333	10,305,475	+0.17(+2.09%)
Nov 04, 2004	7.911	8.223	7.776	8.162	15,278,353	+0.43(+5.54%)
Nov 03, 2004	7.865	7.913	7.672	7.734	7,487,037	-0.05(-0.68%)
Nov 02, 2004	7.717	7.821	7.716	7.787	5,974,352	+0.07(+0.90%)

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.