Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.985	9.085	8.859	8.915	38,780,280	-0.07(-0.78%)
Sep 29, 2005	8.892	8.987	8.815	8.985	45,143,120	+0.19(+2.20%)
Sep 28, 2005	8.533	8.812	8.449	8.791	47,931,528	+0.26(+3.03%)
Sep 27, 2005	8.537	8.586	8.423	8.533	31,260,290	+0.02(+0.25%)
Sep 26, 2005	8.111	8.530	8.078	8.512	45,867,788	+0.30(+3.69%)
Sep 23, 2005	8.216	8.356	8.137	8.209	40,102,620	-0.15(-1.76%)
Sep 22, 2005	8.764	8.798	8.111	8.356	78,276,648	-0.13(-1.57%)
Sep 21, 2005	8.449	8.530	8.356	8.488	49,213,536	+0.34(+4.24%)
Sep 20, 2005	8.144	8.286	8.104	8.144	45,198,468	-0.19(-2.32%)
Sep 19, 2005	8.071	8.344	8.053	8.337	46,261,228	+0.45(+5.64%)
Sep 16, 2005	7.829	7.903	7.764	7.892	24,805,634	+0.05(+0.65%)
Sep 15, 2005	7.917	7.983	7.701	7.841	22,033,530	+0.00(+0.03%)
Sep 14, 2005	7.614	7.843	7.552	7.838	34,124,640	+0.31(+4.09%)
Sep 13, 2005	7.645	7.703	7.505	7.531	27,769,094	-0.10(-1.25%)
Sep 12, 2005	7.794	7.794	7.540	7.626	31,730,102	-0.15(-1.89%)
Sep 09, 2005	7.691	7.808	7.526	7.773	69,449,336	+0.15(+1.93%)
Sep 08, 2005	7.587	7.691	7.461	7.626	39,907,828	-0.09(-1.12%)
Sep 07, 2005	7.640	7.796	7.563	7.712	32,354,372	+0.14(+1.85%)
Sep 06, 2005	7.412	7.593	7.258	7.573	33,449,312	+0.17(+2.23%)
Sep 02, 2005	7.575	7.640	7.288	7.407	35,871,740	-0.25(-3.26%)
Sep 01, 2005	7.458	7.729	7.458	7.656	56,167,180	+0.29(+3.92%)
Aug 31, 2005	7.165	7.533	7.109	7.367	65,193,572	+0.31(+4.43%)
Aug 30, 2005	6.759	7.116	6.759	7.055	52,482,052	+0.32(+4.78%)
Aug 29, 2005	6.759	6.817	6.654	6.733	32,835,338	+0.18(+2.77%)
Aug 26, 2005	6.666	6.671	6.491	6.552	16,099,742	-0.09(-1.30%)
Aug 25, 2005	6.545	6.654	6.507	6.638	24,479,554	+0.06(+0.89%)
Aug 24, 2005	6.440	6.638	6.419	6.580	28,001,212	+0.19(+2.95%)
Aug 23, 2005	6.409	6.505	6.351	6.391	21,725,900	+0.03(+0.48%)
Aug 22, 2005	6.351	6.479	6.330	6.361	23,451,116	+0.06(+0.89%)
Aug 19, 2005	6.305	6.358	6.293	6.305	20,757,100	+0.11(+1.77%)
Aug 18, 2005	6.060	6.211	6.013	6.195	39,462,904	-0.04(-0.60%)
Aug 17, 2005	6.433	6.605	6.139	6.232	40,175,988	-0.20(-3.15%)
Aug 16, 2005	6.624	6.636	6.421	6.435	29,119,750	-0.19(-2.85%)
Aug 15, 2005	6.764	6.792	6.605	6.624	18,087,110	-0.16(-2.30%)
Aug 12, 2005	6.766	6.796	6.705	6.780	18,018,892	+0.03(+0.41%)
Aug 11, 2005	6.794	6.852	6.673	6.752	42,853,272	-0.00(-0.07%)
Aug 10, 2005	6.673	6.829	6.573	6.757	25,188,348	+0.11(+1.61%)
Aug 09, 2005	6.675	6.715	6.549	6.650	36,163,496	-0.01(-0.14%)
Aug 08, 2005	6.829	6.852	6.636	6.659	36,764,596	+0.02(+0.35%)
Aug 05, 2005	6.906	6.906	6.514	6.636	55,098,412	+0.04(+0.60%)
Aug 04, 2005	6.386	6.596	6.354	6.596	32,419,588	+0.24(+3.82%)
Aug 03, 2005	6.414	6.461	6.293	6.354	20,184,744	+0.01(+0.22%)
Aug 02, 2005	6.293	6.363	6.235	6.340	31,321,214	+0.15(+2.45%)
Aug 01, 2005	6.200	6.202	6.130	6.188	19,083,798	+0.10(+1.69%)
Jul 29, 2005	6.118	6.204	6.062	6.086	26,792,572	+0.05(+0.89%)
Jul 28, 2005	6.025	6.060	5.964	6.032	18,041,630	+0.04(+0.66%)
Jul 27, 2005	5.988	6.002	5.873	5.992	9,589,738	-0.00(-0.04%)
Jul 26, 2005	6.041	6.048	5.946	5.995	10,010,638	-0.01(-0.12%)
Jul 25, 2005	5.960	6.046	5.894	6.002	12,214,248	+0.05(+0.86%)
Jul 22, 2005	5.827	5.957	5.827	5.950	13,642,562	+0.16(+2.74%)
Jul 21, 2005	5.808	5.829	5.727	5.792	9,936,412	-0.02(-0.40%)
Jul 20, 2005	5.806	5.822	5.675	5.815	12,389,302	+0.03(+0.60%)
Jul 19, 2005	5.633	5.803	5.629	5.780	13,337,506	+0.18(+3.25%)
Jul 18, 2005	5.659	5.675	5.582	5.598	15,073,450	-0.11(-1.96%)
Jul 15, 2005	5.796	5.831	5.675	5.710	20,341,778	+0.01(+0.12%)
Jul 14, 2005	5.934	6.023	5.661	5.703	25,583,504	-0.22(-3.74%)
Jul 13, 2005	6.027	6.048	5.876	5.925	12,757,857	-0.10(-1.70%)
Jul 12, 2005	5.941	6.034	5.918	6.027	18,100,840	+0.16(+2.66%)
Jul 11, 2005	5.801	5.878	5.757	5.871	14,350,069	+0.01(+0.20%)
Jul 08, 2005	5.990	6.002	5.778	5.859	15,869,770	-0.07(-1.18%)
Jul 07, 2005	5.769	5.934	5.769	5.929	17,577,826	+0.05(+0.79%)
Jul 06, 2005	6.037	6.069	5.799	5.883	29,707,550	-0.08(-1.41%)
Jul 05, 2005	5.827	5.967	5.720	5.967	39,039,000	+0.33(+5.83%)
Jul 01, 2005	5.410	5.640	5.337	5.638	25,555,186	+0.32(+6.10%)
Jun 30, 2005	5.342	5.419	5.279	5.314	10,591,574	-0.02(-0.39%)
Jun 29, 2005	5.288	5.372	5.244	5.335	15,960,729	+0.04(+0.75%)
Jun 28, 2005	5.424	5.424	5.291	5.295	17,757,598	-0.12(-2.28%)
Jun 27, 2005	5.407	5.475	5.396	5.419	14,669,712	+0.05(+0.91%)
Jun 24, 2005	5.456	5.491	5.337	5.370	16,494,899	-0.07(-1.37%)
Jun 23, 2005	5.407	5.477	5.372	5.445	22,977,872	+0.07(+1.21%)
Jun 22, 2005	5.389	5.442	5.288	5.379	20,357,652	+0.04(+0.83%)
Jun 21, 2005	5.533	5.549	5.295	5.335	24,115,288	-0.20(-3.58%)
Jun 20, 2005	5.587	5.594	5.454	5.533	17,904,764	+0.08(+1.50%)
Jun 17, 2005	5.361	5.463	5.361	5.452	20,477,788	+0.11(+2.10%)
Jun 16, 2005	5.281	5.351	5.235	5.340	22,898,498	+0.09(+1.69%)
Jun 15, 2005	5.186	5.274	5.163	5.251	23,067,116	+0.09(+1.81%)
Jun 14, 2005	5.209	5.221	5.149	5.158	14,950,312	-0.03(-0.49%)
Jun 13, 2005	5.009	5.195	4.978	5.184	22,239,904	+0.17(+3.44%)
Jun 10, 2005	5.081	5.088	4.967	5.011	9,709,873	-0.06(-1.10%)
Jun 09, 2005	4.960	5.069	4.918	5.067	15,571,150	+0.15(+3.13%)
Jun 08, 2005	4.869	5.011	4.867	4.913	17,986,712	+0.03(+0.72%)
Jun 07, 2005	5.006	5.006	4.836	4.878	15,307,712	-0.09(-1.74%)
Jun 06, 2005	4.948	4.990	4.915	4.964	13,606,951	+0.07(+1.43%)
Jun 03, 2005	4.883	4.960	4.871	4.895	10,696,692	-0.01(-0.19%)
Jun 02, 2005	4.825	4.911	4.797	4.904	13,729,660	+0.06(+1.20%)
Jun 01, 2005	4.790	4.855	4.741	4.846	12,282,468	+0.07(+1.56%)
May 31, 2005	4.727	4.783	4.661	4.771	22,394,362	+0.04(+0.89%)
May 27, 2005	4.659	4.734	4.629	4.729	11,161,355	+0.09(+1.96%)
May 26, 2005	4.638	4.661	4.585	4.638	13,566,191	+0.00(+0.00%)
May 25, 2005	4.654	4.661	4.568	4.638	12,131,870	-0.00(-0.05%)
May 24, 2005	4.626	4.643	4.575	4.640	9,694,856	+0.03(+0.76%)
May 23, 2005	4.475	4.615	4.475	4.606	11,947,807	+0.11(+2.49%)
May 20, 2005	4.510	4.545	4.470	4.494	12,696,074	+0.00(+0.05%)
May 19, 2005	4.431	4.515	4.417	4.491	16,678,104	+0.05(+1.21%)
May 18, 2005	4.433	4.519	4.365	4.438	24,251,298	+0.01(+0.26%)
May 17, 2005	4.258	4.426	4.258	4.426	23,938,948	+0.16(+3.77%)
May 16, 2005	4.328	4.328	4.135	4.265	29,027,504	-0.02(-0.54%)
May 13, 2005	4.568	4.582	4.254	4.289	34,555,408	-0.20(-4.42%)
May 12, 2005	4.738	4.752	4.487	4.487	19,997,678	-0.28(-5.87%)
May 11, 2005	4.696	4.766	4.661	4.766	12,916,177	+0.03(+0.74%)
May 10, 2005	4.808	4.832	4.727	4.731	16,723,583	-0.07(-1.50%)
May 09, 2005	4.720	4.832	4.673	4.804	19,147,298	+0.14(+3.05%)
May 06, 2005	4.696	4.722	4.659	4.661	12,001,010	+0.00(+0.10%)
May 05, 2005	4.582	4.710	4.582	4.657	17,089,994	+0.08(+1.68%)
May 04, 2005	4.454	4.594	4.440	4.580	18,739,270	+0.15(+3.31%)
May 03, 2005	4.622	4.624	4.428	4.433	18,608,838	-0.23(-4.85%)
May 02, 2005	4.508	4.659	4.473	4.659	18,551,774	+0.17(+3.90%)
Apr 29, 2005	4.566	4.580	4.449	4.484	13,378,695	+0.00(+0.10%)
Apr 28, 2005	4.603	4.606	4.447	4.480	15,550,985	-0.14(-2.93%)
Apr 27, 2005	4.771	4.773	4.599	4.615	13,548,171	-0.18(-3.70%)
Apr 26, 2005	4.869	4.871	4.787	4.792	8,363,508	-0.08(-1.58%)
Apr 25, 2005	4.843	4.895	4.829	4.869	17,724,132	+0.06(+1.21%)
Apr 22, 2005	4.773	4.855	4.703	4.811	13,461,502	+0.06(+1.18%)
Apr 21, 2005	4.606	4.759	4.592	4.755	11,731,136	+0.15(+3.24%)
Apr 20, 2005	4.771	4.848	4.573	4.606	19,016,866	-0.11(-2.42%)
Apr 19, 2005	4.661	4.773	4.643	4.720	21,397,674	+0.16(+3.58%)
Apr 18, 2005	4.517	4.585	4.286	4.557	19,245,550	+0.05(+1.03%)
Apr 15, 2005	4.664	4.699	4.475	4.510	28,294,684	-0.16(-3.39%)
Apr 14, 2005	4.673	4.790	4.626	4.668	32,598,502	+0.05(+1.06%)
Apr 13, 2005	4.918	4.918	4.606	4.619	30,572,520	-0.21(-4.34%)
Apr 12, 2005	4.978	5.002	4.818	4.829	14,114,948	-0.15(-3.00%)
Apr 11, 2005	4.969	4.983	4.895	4.978	13,095,092	+0.03(+0.66%)
Apr 08, 2005	5.048	5.067	4.941	4.946	12,314,647	-0.13(-2.57%)
Apr 07, 2005	5.281	5.286	5.058	5.076	18,251,438	-0.15(-2.81%)
Apr 06, 2005	5.181	5.272	5.132	5.223	11,122,311	+0.04(+0.81%)
Apr 05, 2005	5.270	5.302	5.158	5.181	12,863,404	-0.09(-1.68%)
Apr 04, 2005	5.356	5.365	5.179	5.270	22,113,332	+0.03(+0.53%)
Apr 01, 2005	5.174	5.249	5.149	5.242	16,283,805	+0.13(+2.51%)
Mar 31, 2005	5.006	5.118	4.988	5.114	17,817,666	+0.24(+4.88%)
Mar 30, 2005	4.818	4.883	4.678	4.876	18,646,164	+0.07(+1.41%)
Mar 29, 2005	4.962	5.011	4.787	4.808	15,073,021	-0.15(-3.10%)
Mar 28, 2005	4.920	5.009	4.848	4.962	25,637,994	+0.05(+1.09%)
Mar 24, 2005	4.871	4.953	4.780	4.909	18,517,020	+0.08(+1.69%)
Mar 23, 2005	5.058	5.059	4.675	4.827	29,791,216	-0.25(-5.00%)
Mar 22, 2005	5.242	5.298	5.081	5.081	18,530,320	-0.15(-2.94%)
Mar 21, 2005	5.326	5.349	5.202	5.235	12,509,007	-0.08(-1.45%)
Mar 18, 2005	5.328	5.361	5.244	5.312	13,969,070	+0.02(+0.40%)
Mar 17, 2005	5.177	5.305	5.174	5.291	19,386,708	+0.19(+3.65%)
Mar 16, 2005	5.095	5.188	5.034	5.104	16,971,146	+0.01(+0.18%)
Mar 15, 2005	5.170	5.207	5.081	5.095	12,793,897	-0.04(-0.77%)
Mar 14, 2005	5.156	5.174	5.002	5.135	14,855,921	+0.02(+0.32%)
Mar 11, 2005	5.069	5.202	4.999	5.118	17,297,226	+0.05(+0.97%)
Mar 10, 2005	5.179	5.328	4.976	5.069	28,545,250	-0.18(-3.42%)
Mar 09, 2005	5.384	5.431	5.211	5.249	28,162,964	-0.09(-1.70%)
Mar 08, 2005	5.512	5.512	5.326	5.340	15,977,891	-0.03(-0.48%)
Mar 07, 2005	5.466	5.512	5.279	5.365	25,873,114	-0.06(-1.12%)
Mar 04, 2005	5.314	5.454	5.314	5.426	22,779,222	+0.17(+3.24%)
Mar 03, 2005	5.267	5.314	5.216	5.256	25,407,164	+0.12(+2.41%)
Mar 02, 2005	4.941	5.139	4.929	5.132	26,004,834	+0.20(+4.11%)
Mar 01, 2005	5.055	5.114	4.871	4.929	18,714,384	-0.13(-2.49%)
Feb 28, 2005	5.132	5.267	4.862	5.055	29,418,370	+0.03(+0.56%)
Feb 25, 2005	4.790	5.072	4.773	5.027	25,095,672	+0.29(+6.05%)
Feb 24, 2005	4.717	4.771	4.657	4.741	22,260,926	+0.04(+0.94%)
Feb 23, 2005	4.766	4.811	4.647	4.696	23,212,564	+0.07(+1.61%)
Feb 22, 2005	4.626	4.734	4.589	4.622	21,080,606	+0.00(+0.10%)
Feb 18, 2005	4.433	4.622	4.426	4.617	15,426,131	+0.20(+4.48%)
Feb 17, 2005	4.561	4.596	4.417	4.419	16,775,928	-0.14(-3.07%)
Feb 16, 2005	4.396	4.568	4.396	4.559	16,584,571	+0.15(+3.49%)
Feb 15, 2005	4.428	4.459	4.342	4.405	10,245,329	-0.01(-0.26%)
Feb 14, 2005	4.421	4.463	4.398	4.417	10,425,960	+0.03(+0.74%)
Feb 11, 2005	4.382	4.424	4.335	4.384	9,707,298	+0.00(+0.05%)
Feb 10, 2005	4.289	4.405	4.249	4.382	16,073,999	+0.15(+3.52%)
Feb 09, 2005	4.219	4.286	4.200	4.233	7,237,247	-0.00(-0.06%)
Feb 08, 2005	4.177	4.254	4.163	4.235	8,620,939	+0.04(+0.89%)
Feb 07, 2005	4.235	4.254	4.158	4.198	13,736,095	-0.05(-1.15%)
Feb 04, 2005	4.181	4.265	4.160	4.247	13,700,913	+0.09(+2.24%)
Feb 03, 2005	4.207	4.207	4.121	4.153	15,816,997	-0.06(-1.49%)
Feb 02, 2005	4.116	4.230	4.109	4.216	10,163,380	+0.08(+2.03%)
Feb 01, 2005	4.114	4.193	4.102	4.132	13,034,596	+0.04(+0.91%)
Jan 31, 2005	4.030	4.116	3.986	4.095	14,454,757	+0.05(+1.21%)
Jan 28, 2005	4.079	4.079	4.018	4.046	11,766,318	-0.03(-0.86%)
Jan 27, 2005	4.032	4.086	4.019	4.081	8,130,533	+0.05(+1.33%)
Jan 26, 2005	4.007	4.039	3.988	4.027	12,251,576	+0.03(+0.82%)
Jan 25, 2005	3.965	3.997	3.953	3.995	11,971,405	+0.03(+0.82%)
Jan 24, 2005	3.962	3.981	3.946	3.962	12,096,688	+0.03(+0.83%)
Jan 21, 2005	3.897	3.986	3.878	3.930	12,203,522	+0.06(+1.44%)
Jan 20, 2005	3.913	3.930	3.811	3.874	8,249,809	-0.04(-1.01%)
Jan 19, 2005	3.930	3.983	3.902	3.913	12,524,882	-0.01(-0.36%)
Jan 18, 2005	3.897	3.960	3.895	3.927	17,623,306	+0.06(+1.63%)
Jan 14, 2005	3.811	3.867	3.776	3.864	7,453,060	+0.07(+1.84%)
Jan 13, 2005	3.776	3.825	3.759	3.794	13,406,154	+0.02(+0.49%)
Jan 12, 2005	3.762	3.776	3.713	3.776	14,493,801	+0.02(+0.43%)
Jan 11, 2005	3.729	3.792	3.720	3.759	11,718,693	+0.02(+0.50%)
Jan 10, 2005	3.717	3.778	3.694	3.741	18,456,094	+0.10(+2.69%)
Jan 07, 2005	3.678	3.678	3.573	3.643	10,703,557	-0.00(-0.06%)
Jan 06, 2005	3.543	3.706	3.543	3.645	22,357,034	+0.10(+2.76%)
Jan 05, 2005	3.589	3.601	3.510	3.547	17,675,220	-0.03(-0.78%)
Jan 04, 2005	3.624	3.664	3.557	3.575	15,723,893	-0.03(-0.84%)
Jan 03, 2005	3.745	3.780	3.578	3.606	37,296,192	-0.24(-6.24%)
Dec 31, 2004	3.806	3.864	3.801	3.846	9,367,489	+0.03(+0.79%)
Dec 30, 2004	3.853	3.874	3.799	3.815	20,141,840	-0.06(-1.50%)
Dec 29, 2004	3.888	3.909	3.836	3.874	7,357,381	-0.00(-0.12%)
Dec 28, 2004	3.813	3.885	3.806	3.878	13,395,428	+0.07(+1.84%)
Dec 27, 2004	3.883	3.883	3.797	3.808	9,256,794	-0.07(-1.92%)
Dec 23, 2004	3.874	3.923	3.871	3.883	6,490,267	+0.02(+0.48%)
Dec 22, 2004	3.972	3.983	3.808	3.864	13,580,779	-0.10(-2.64%)
Dec 21, 2004	4.007	4.007	3.930	3.969	12,955,221	-0.01(-0.35%)
Dec 20, 2004	4.000	4.011	3.965	3.983	8,720,479	-0.02(-0.41%)
Dec 17, 2004	3.951	4.000	3.932	4.000	14,986,352	+0.07(+1.84%)
Dec 16, 2004	3.967	4.004	3.897	3.927	9,385,080	-0.04(-1.00%)
Dec 15, 2004	3.864	3.967	3.846	3.967	12,236,130	+0.12(+3.15%)
Dec 14, 2004	3.846	3.876	3.799	3.846	9,438,283	+0.03(+0.79%)
Dec 13, 2004	3.729	3.822	3.727	3.815	17,095,142	+0.11(+2.96%)
Dec 10, 2004	3.729	3.752	3.697	3.706	13,535,299	-0.02(-0.56%)
Dec 09, 2004	3.748	3.811	3.715	3.727	15,787,821	+0.00(+0.00%)
Dec 08, 2004	3.790	3.790	3.648	3.727	20,993,078	-0.06(-1.60%)
Dec 07, 2004	3.941	3.941	3.752	3.787	14,677,006	-0.14(-3.62%)
Dec 06, 2004	3.902	3.948	3.869	3.930	10,922,373	+0.03(+0.72%)
Dec 03, 2004	3.853	3.962	3.822	3.902	17,940,374	+0.02(+0.60%)
Dec 02, 2004	4.041	4.079	3.874	3.878	31,476,960	-0.24(-5.88%)
Dec 01, 2004	4.172	4.174	4.058	4.121	20,820,600	-0.07(-1.78%)
Nov 30, 2004	4.184	4.235	4.170	4.195	7,173,747	+0.02(+0.45%)
Nov 29, 2004	4.265	4.268	4.114	4.177	9,764,362	-0.05(-1.16%)
Nov 26, 2004	4.209	4.258	4.202	4.226	3,292,115	+0.02(+0.55%)
Nov 24, 2004	4.167	4.207	4.067	4.202	10,075,854	+0.08(+1.92%)
Nov 23, 2004	4.095	4.165	4.072	4.123	11,106,436	+0.03(+0.80%)
Nov 22, 2004	4.018	4.095	4.002	4.090	12,679,341	+0.09(+2.21%)
Nov 19, 2004	3.974	4.023	3.948	4.002	9,978,459	+0.03(+0.82%)
Nov 18, 2004	3.958	3.988	3.925	3.969	19,519,286	+0.01(+0.24%)
Nov 17, 2004	3.939	3.965	3.906	3.960	12,448,082	+0.03(+0.71%)
Nov 16, 2004	3.916	3.976	3.909	3.932	10,690,256	-0.00(-0.12%)
Nov 15, 2004	4.016	4.016	3.864	3.937	25,994,966	-0.07(-1.75%)
Nov 12, 2004	3.930	4.016	3.913	4.007	14,013,692	+0.09(+2.32%)
Nov 11, 2004	3.962	3.962	3.906	3.916	13,203,642	-0.05(-1.35%)
Nov 10, 2004	3.860	3.969	3.860	3.969	8,989,066	+0.09(+2.41%)
Nov 09, 2004	3.897	3.897	3.857	3.876	6,938,197	-0.02(-0.48%)
Nov 08, 2004	3.962	3.962	3.895	3.895	14,160,428	-0.07(-1.88%)
Nov 05, 2004	3.986	4.009	3.927	3.969	9,507,789	+0.00(+0.06%)
Nov 04, 2004	3.909	3.981	3.909	3.967	15,230,912	+0.06(+1.49%)
Nov 03, 2004	3.855	3.946	3.822	3.909	16,461,004	+0.12(+3.26%)
Nov 02, 2004	3.820	3.846	3.764	3.785	21,891,514	+0.06(+1.50%)
Nov 01, 2004	3.750	3.822	3.697	3.729	8,079,904	-0.02(-0.50%)
Oct 29, 2004	3.680	3.757	3.671	3.748	10,934,387	+0.07(+1.84%)
Oct 28, 2004	3.713	3.759	3.636	3.680	13,520,711	-0.08(-2.05%)
Oct 27, 2004	3.850	3.932	3.729	3.757	14,145,411	-0.11(-2.89%)
Oct 26, 2004	3.734	3.885	3.720	3.869	9,112,203	+0.10(+2.79%)
Oct 25, 2004	3.764	3.799	3.717	3.764	6,186,928	+0.01(+0.37%)
Oct 22, 2004	3.815	3.832	3.741	3.750	8,922,133	-0.02(-0.49%)
Oct 21, 2004	3.799	3.820	3.741	3.769	7,560,323	-0.01(-0.19%)
Oct 20, 2004	3.636	3.776	3.624	3.776	11,435,090	+0.16(+4.52%)
Oct 19, 2004	3.585	3.617	3.554	3.613	11,326,969	+0.02(+0.52%)
Oct 18, 2004	3.694	3.708	3.589	3.594	11,568,525	-0.10(-2.65%)
Oct 15, 2004	3.717	3.729	3.673	3.692	5,457,539	-0.00(-0.06%)
Oct 14, 2004	3.678	3.717	3.643	3.694	10,582,135	+0.06(+1.73%)
Oct 13, 2004	3.752	3.752	3.536	3.631	28,917,666	-0.16(-4.24%)
Oct 12, 2004	3.846	3.890	3.771	3.792	16,347,305	-0.05(-1.39%)
Oct 11, 2004	3.930	3.934	3.827	3.846	7,784,717	-0.06(-1.55%)
Oct 08, 2004	3.888	3.925	3.857	3.906	11,909,193	+0.03(+0.84%)
Oct 07, 2004	3.946	3.988	3.846	3.874	17,897,898	-0.06(-1.48%)
Oct 06, 2004	3.869	3.932	3.832	3.932	11,367,729	+0.09(+2.30%)
Oct 05, 2004	3.808	3.846	3.794	3.843	12,865,549	+0.07(+1.79%)
Oct 04, 2004	3.757	3.794	3.739	3.776	8,795,134	+0.03(+0.75%)

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.