Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	15.75	15.87	15.73	15.75	1,947,600	+0.00(+0.01%)
Jan 30, 2006	15.75	15.81	15.68	15.75	1,036,800	+0.04(+0.25%)
Jan 27, 2006	15.58	15.79	15.37	15.71	2,494,800	+0.21(+1.39%)
Jan 26, 2006	15.58	15.58	15.38	15.49	2,016,000	+0.01(+0.05%)
Jan 25, 2006	15.40	15.51	15.27	15.48	2,674,800	+0.08(+0.54%)
Jan 24, 2006	15.23	15.75	15.23	15.40	3,096,000	+0.00(+0.02%)
Jan 23, 2006	15.26	15.46	15.11	15.40	3,679,200	+0.40(+2.64%)
Jan 20, 2006	14.77	15.25	14.67	15.00	10,011,600	+0.32(+2.17%)
Jan 19, 2006	14.26	14.75	14.17	14.68	6,627,600	+0.64(+4.58%)
Jan 18, 2006	13.68	14.11	13.67	14.04	4,518,000	+0.35(+2.59%)
Jan 17, 2006	14.71	14.83	13.64	13.69	22,687,200	-1.47(-9.73%)
Jan 13, 2006	15.40	15.40	15.08	15.16	3,628,800	+0.00(+0.02%)
Jan 12, 2006	15.42	15.43	15.07	15.16	3,690,000	-0.18(-1.15%)
Jan 11, 2006	15.62	15.65	15.17	15.33	4,546,800	-0.16(-1.03%)
Jan 10, 2006	15.17	15.53	15.17	15.49	2,581,200	+0.20(+1.31%)
Jan 09, 2006	15.31	15.45	15.26	15.29	2,257,200	+0.10(+0.67%)
Jan 06, 2006	14.99	15.23	14.91	15.19	2,037,600	+0.28(+1.88%)
Jan 05, 2006	15.00	15.14	14.80	14.91	3,261,600	-0.09(-0.58%)
Jan 04, 2006	14.67	15.30	14.64	15.00	5,047,200	+0.31(+2.10%)
Jan 03, 2006	14.57	14.72	14.34	14.69	4,096,800	+0.27(+1.90%)
Dec 30, 2005	14.46	14.46	14.27	14.42	2,232,000	+0.02(+0.14%)
Dec 29, 2005	14.42	14.43	14.29	14.40	1,994,400	-0.03(-0.22%)
Dec 28, 2005	14.56	14.58	14.34	14.43	2,725,200	-0.05(-0.36%)
Dec 27, 2005	14.69	14.69	14.34	14.48	2,664,000	-0.13(-0.88%)
Dec 23, 2005	14.58	14.68	14.47	14.61	3,895,200	+0.07(+0.49%)
Dec 22, 2005	14.47	14.58	14.38	14.54	2,894,400	+0.11(+0.76%)
Dec 21, 2005	13.91	14.43	13.91	14.43	2,905,200	+0.48(+3.42%)
Dec 20, 2005	13.85	13.95	13.85	13.95	3,164,400	+0.04(+0.31%)
Dec 19, 2005	14.26	14.30	13.85	13.91	2,894,400	-0.27(-1.92%)
Dec 16, 2005	14.30	14.39	14.13	14.18	3,844,800	-0.05(-0.34%)
Dec 15, 2005	14.35	14.35	14.15	14.23	3,895,200	-0.07(-0.47%)
Dec 14, 2005	14.02	14.30	14.02	14.29	4,683,600	+0.29(+2.08%)
Dec 13, 2005	13.86	14.01	13.86	14.00	3,261,600	+0.13(+0.93%)
Dec 12, 2005	14.02	14.09	13.84	13.87	8,884,800	-0.10(-0.72%)
Dec 09, 2005	13.64	14.05	13.56	13.97	4,550,400	+0.42(+3.09%)
Dec 08, 2005	13.44	13.62	13.44	13.55	2,289,600	+0.08(+0.61%)
Dec 07, 2005	13.50	13.60	13.42	13.47	2,174,400	+0.01(+0.07%)
Dec 06, 2005	13.47	13.57	13.43	13.46	2,102,400	+0.04(+0.31%)
Dec 05, 2005	13.33	13.48	13.32	13.42	2,836,800	+0.08(+0.60%)
Dec 02, 2005	13.33	13.34	13.22	13.34	1,864,800	+0.03(+0.20%)
Dec 01, 2005	13.07	13.36	13.05	13.31	6,019,200	+0.25(+1.90%)
Nov 30, 2005	13.11	13.11	12.98	13.07	3,294,000	+0.02(+0.13%)
Nov 29, 2005	13.10	13.10	13.00	13.05	2,656,800	-0.01(-0.08%)
Nov 28, 2005	13.01	13.11	13.01	13.06	1,137,600	-0.02(-0.17%)
Nov 25, 2005	13.12	13.12	13.03	13.08	594,000	+0.01(+0.08%)
Nov 23, 2005	13.03	13.12	13.03	13.07	993,600	-0.02(-0.15%)
Nov 22, 2005	13.16	13.16	12.99	13.09	1,756,800	-0.02(-0.13%)
Nov 21, 2005	13.04	13.14	12.99	13.11	1,767,600	+0.10(+0.78%)
Nov 18, 2005	13.03	13.08	12.92	13.01	5,875,200	-0.07(-0.55%)
Nov 17, 2005	12.58	13.30	12.57	13.08	2,786,400	+0.41(+3.25%)
Nov 16, 2005	12.67	12.67	12.57	12.67	1,051,200	+0.00(+0.00%)
Nov 15, 2005	12.73	12.83	12.53	12.67	1,587,600	-0.09(-0.71%)
Nov 14, 2005	12.93	13.01	12.68	12.76	1,382,400	-0.12(-0.91%)
Nov 11, 2005	12.91	12.96	12.69	12.87	4,017,600	+0.12(+0.97%)
Nov 10, 2005	12.32	12.89	12.10	12.75	7,214,400	+0.55(+4.48%)
Nov 09, 2005	11.98	12.33	11.83	12.20	6,944,400	+0.25(+2.05%)
Nov 08, 2005	12.25	12.29	11.79	11.96	5,299,200	-0.04(-0.32%)
Nov 07, 2005	12.00	12.17	11.92	12.00	3,452,400	-0.01(-0.11%)
Nov 04, 2005	12.25	12.35	12.00	12.01	3,567,600	-0.26(-2.15%)
Nov 03, 2005	12.51	12.51	12.17	12.27	3,758,400	-0.08(-0.67%)
Nov 02, 2005	11.98	12.83	11.97	12.36	7,005,600	+0.36(+3.03%)
Nov 01, 2005	12.03	12.12	11.84	11.99	1,566,000	-0.09(-0.74%)
Oct 31, 2005	11.99	12.15	11.94	12.08	1,861,200	+0.12(+0.97%)
Oct 28, 2005	11.80	12.00	11.72	11.97	1,404,000	+0.18(+1.57%)
Oct 27, 2005	11.88	12.11	11.76	11.78	3,412,800	-0.18(-1.49%)
Oct 26, 2005	11.93	12.22	11.70	11.96	2,574,000	+0.01(+0.04%)
Oct 25, 2005	12.02	12.13	11.72	11.96	1,177,200	-0.10(-0.86%)
Oct 24, 2005	11.87	12.16	11.86	12.06	4,568,400	+0.26(+2.17%)
Oct 21, 2005	11.79	11.83	11.62	11.80	2,638,800	+0.15(+1.32%)
Oct 20, 2005	11.97	11.97	11.53	11.65	1,846,800	-0.35(-2.94%)
Oct 19, 2005	11.90	12.00	11.69	12.00	2,570,400	+0.01(+0.10%)
Oct 18, 2005	11.99	12.06	11.92	11.99	784,800	+0.00(+0.03%)
Oct 17, 2005	12.08	12.15	11.95	11.99	1,497,600	-0.17(-1.38%)
Oct 14, 2005	11.76	12.33	11.76	12.15	5,047,200	+0.46(+3.98%)
Oct 13, 2005	11.52	11.69	11.50	11.69	2,656,800	+0.05(+0.47%)
Oct 12, 2005	11.97	11.97	11.42	11.63	2,854,800	-0.21(-1.75%)
Oct 11, 2005	11.89	12.06	11.84	11.84	1,004,400	-0.02(-0.15%)
Oct 10, 2005	12.18	12.22	11.84	11.86	1,494,000	-0.22(-1.79%)
Oct 07, 2005	11.94	12.21	11.86	12.08	2,595,600	+0.27(+2.30%)
Oct 06, 2005	11.81	12.03	11.71	11.80	2,131,200	-0.00(-0.01%)
Oct 05, 2005	11.90	11.96	11.67	11.81	1,627,200	-0.14(-1.20%)
Oct 04, 2005	12.29	12.43	11.94	11.95	1,548,000	-0.33(-2.65%)
Oct 03, 2005	12.12	12.28	11.94	12.28	2,520,000	+0.19(+1.59%)
Sep 30, 2005	11.77	12.10	11.68	12.08	1,108,800	+0.41(+3.50%)
Sep 29, 2005	11.68	11.81	11.67	11.68	1,389,600	-0.12(-1.03%)
Sep 28, 2005	11.61	11.83	11.58	11.80	1,886,400	+0.18(+1.52%)
Sep 27, 2005	11.54	11.67	11.48	11.62	4,093,200	+0.05(+0.48%)
Sep 26, 2005	11.44	11.58	11.25	11.56	2,649,600	+0.19(+1.70%)
Sep 23, 2005	11.35	11.38	11.21	11.37	1,674,000	+0.18(+1.61%)
Sep 22, 2005	11.00	11.37	10.98	11.19	3,430,800	+0.19(+1.74%)
Sep 21, 2005	10.99	11.14	10.98	11.00	612,000	-0.06(-0.56%)
Sep 20, 2005	10.96	11.22	10.95	11.06	1,537,200	+0.06(+0.58%)
Sep 19, 2005	11.28	11.28	10.90	11.00	1,018,800	-0.31(-2.78%)
Sep 16, 2005	11.09	11.33	10.94	11.31	2,257,200	+0.27(+2.40%)
Sep 15, 2005	11.30	11.51	11.00	11.05	2,178,000	-0.25(-2.24%)
Sep 14, 2005	11.38	11.38	11.03	11.30	2,448,000	-0.05(-0.48%)
Sep 13, 2005	11.53	11.54	11.31	11.36	1,699,200	-0.16(-1.42%)
Sep 12, 2005	11.27	11.54	11.25	11.52	997,200	+0.16(+1.44%)
Sep 09, 2005	11.27	11.41	11.08	11.36	594,000	+0.10(+0.87%)
Sep 08, 2005	11.05	11.26	10.95	11.26	1,004,400	+0.16(+1.46%)
Sep 07, 2005	11.13	11.18	11.02	11.10	3,362,400	-0.03(-0.27%)
Sep 06, 2005	11.00	11.16	10.89	11.13	3,402,000	+0.04(+0.33%)
Sep 02, 2005	11.03	11.11	11.00	11.09	1,324,800	+0.13(+1.19%)
Sep 01, 2005	10.95	11.01	10.87	10.96	1,249,200	+0.01(+0.06%)
Aug 31, 2005	10.91	10.95	10.77	10.95	3,110,400	+0.06(+0.52%)
Aug 30, 2005	10.79	10.90	10.76	10.90	1,432,800	+0.09(+0.82%)
Aug 29, 2005	10.82	10.97	10.79	10.81	1,825,200	-0.09(-0.84%)
Aug 26, 2005	10.85	10.96	10.76	10.90	1,155,600	+0.08(+0.76%)
Aug 25, 2005	10.76	10.93	10.76	10.82	1,011,600	-0.04(-0.38%)
Aug 24, 2005	10.79	10.94	10.75	10.86	853,200	+0.01(+0.12%)
Aug 23, 2005	10.86	10.94	10.75	10.85	882,000	+0.06(+0.59%)
Aug 22, 2005	10.67	10.85	10.62	10.78	1,602,000	+0.10(+0.94%)
Aug 19, 2005	10.60	10.76	10.60	10.68	1,612,800	+0.02(+0.16%)
Aug 18, 2005	10.68	10.74	10.53	10.67	1,544,400	-0.01(-0.09%)
Aug 17, 2005	10.60	10.79	10.54	10.68	2,851,200	+0.05(+0.50%)
Aug 16, 2005	10.80	10.83	10.60	10.62	648,000	-0.22(-2.06%)
Aug 15, 2005	10.72	10.99	10.56	10.85	2,343,600	+0.11(+1.02%)
Aug 12, 2005	10.95	11.03	10.61	10.74	2,415,600	-0.26(-2.39%)
Aug 11, 2005	10.94	11.08	10.94	11.00	1,728,000	+0.04(+0.38%)
Aug 10, 2005	11.10	11.10	10.95	10.96	2,318,400	-0.05(-0.48%)
Aug 09, 2005	10.96	11.17	10.93	11.01	1,465,200	-0.01(-0.05%)
Aug 08, 2005	10.99	11.17	10.92	11.02	1,483,200	+0.05(+0.46%)
Aug 05, 2005	10.97	11.08	10.91	10.97	1,173,600	-0.00(-0.01%)
Aug 04, 2005	11.26	11.27	10.95	10.97	1,897,200	-0.21(-1.86%)
Aug 03, 2005	11.40	11.51	11.10	11.18	4,503,600	-0.36(-3.08%)
Aug 02, 2005	11.47	11.65	11.44	11.53	4,676,400	+0.08(+0.67%)
Aug 01, 2005	11.34	11.63	11.12	11.46	5,572,800	-0.19(-1.62%)
Jul 29, 2005	10.47	11.90	10.41	11.64	11,084,400	+1.31(+12.68%)
Jul 28, 2005	10.17	10.33	10.04	10.33	1,746,000	+0.16(+1.59%)
Jul 27, 2005	10.35	10.35	10.17	10.17	1,551,600	-0.16(-1.53%)
Jul 26, 2005	10.37	10.38	10.21	10.33	3,783,600	-0.04(-0.35%)
Jul 25, 2005	10.26	10.55	10.24	10.37	3,690,000	+0.11(+1.02%)
Jul 22, 2005	10.00	10.29	10.00	10.26	3,549,600	+0.08(+0.84%)
Jul 21, 2005	10.32	10.36	10.00	10.18	4,100,400	-0.14(-1.37%)
Jul 20, 2005	9.830	10.32	9.830	10.32	3,402,000	+0.32(+3.20%)
Jul 19, 2005	9.863	10.04	9.750	9.998	8,463,600	+0.16(+1.68%)
Jul 18, 2005	9.833	9.863	9.690	9.833	8,445,600	-0.06(-0.61%)
Jul 15, 2005	9.515	9.967	9.478	9.893	28,764,000	+0.55(+5.85%)
Jul 14, 2005	9.667	9.667	9.215	9.347	9,414,000	-0.25(-2.64%)
Jul 13, 2005	9.760	9.783	9.483	9.600	5,652,000	-0.26(-2.62%)
Jul 12, 2005	9.768	9.872	9.648	9.858	3,186,000	+0.08(+0.77%)
Jul 11, 2005	9.107	9.900	9.070	9.783	5,731,200	+0.63(+6.88%)
Jul 08, 2005	8.847	9.158	8.847	9.153	1,825,200	+0.17(+1.85%)
Jul 07, 2005	8.863	9.080	8.837	8.987	1,922,400	+0.01(+0.11%)
Jul 06, 2005	8.700	9.083	8.700	8.977	4,345,200	+0.29(+3.38%)
Jul 05, 2005	8.642	8.953	8.543	8.683	4,644,000	+0.03(+0.33%)
Jul 01, 2005	8.832	8.925	8.585	8.655	2,732,400	-0.16(-1.76%)
Jun 30, 2005	8.957	9.083	8.678	8.810	3,398,400	-0.13(-1.42%)
Jun 29, 2005	9.017	9.050	8.833	8.937	1,666,800	-0.23(-2.51%)
Jun 28, 2005	8.988	9.167	8.848	9.167	2,444,400	+0.21(+2.31%)
Jun 27, 2005	8.877	9.122	8.823	8.960	1,940,400	+0.05(+0.58%)
Jun 24, 2005	9.123	9.168	8.795	8.908	3,103,200	-0.21(-2.36%)
Jun 23, 2005	8.968	9.215	8.968	9.123	2,660,400	+0.11(+1.22%)
Jun 22, 2005	8.623	9.117	8.623	9.013	2,383,200	+0.39(+4.52%)
Jun 21, 2005	8.633	8.677	8.600	8.623	2,790,000	-0.08(-0.86%)
Jun 20, 2005	8.813	8.843	8.648	8.698	802,800	-0.12(-1.30%)
Jun 17, 2005	9.167	9.167	8.810	8.813	4,276,800	-0.24(-2.63%)
Jun 16, 2005	9.020	9.082	8.987	9.052	637,200	-0.11(-1.18%)
Jun 15, 2005	8.835	9.160	8.833	9.160	802,800	+0.26(+2.90%)
Jun 14, 2005	8.907	8.962	8.877	8.902	820,800	-0.15(-1.69%)
Jun 13, 2005	8.837	9.282	8.837	9.055	889,200	+0.09(+1.06%)
Jun 10, 2005	8.802	9.037	8.802	8.960	838,800	+0.02(+0.22%)
Jun 09, 2005	8.833	8.953	8.817	8.940	540,000	-0.01(-0.07%)
Jun 08, 2005	9.153	9.242	8.928	8.947	964,800	-0.31(-3.31%)
Jun 07, 2005	9.118	9.518	9.118	9.253	1,576,800	+0.07(+0.73%)
Jun 06, 2005	9.082	9.202	9.025	9.187	1,062,000	-0.02(-0.16%)
Jun 03, 2005	9.257	9.257	8.985	9.202	1,339,200	+0.01(+0.05%)
Jun 02, 2005	9.043	9.242	9.043	9.197	576,000	+0.01(+0.09%)
Jun 01, 2005	9.135	9.377	9.102	9.188	1,951,200	-0.01(-0.13%)
May 31, 2005	9.267	9.267	9.087	9.200	892,800	-0.01(-0.13%)
May 27, 2005	9.333	9.333	9.183	9.212	496,800	-0.12(-1.30%)
May 26, 2005	9.167	9.333	9.167	9.333	860,400	+0.05(+0.52%)
May 25, 2005	9.212	9.327	9.042	9.285	2,170,800	-0.05(-0.54%)
May 24, 2005	9.222	9.413	9.222	9.335	968,400	+0.00(+0.02%)
May 23, 2005	9.167	9.413	9.107	9.333	1,789,200	+0.15(+1.69%)
May 20, 2005	9.240	9.240	9.067	9.178	990,000	-0.05(-0.56%)
May 19, 2005	9.057	9.242	9.057	9.230	1,778,400	+0.11(+1.15%)
May 18, 2005	9.000	9.158	8.962	9.125	1,800,000	+0.09(+0.98%)
May 17, 2005	8.900	9.048	8.900	9.037	1,112,400	-0.02(-0.26%)
May 16, 2005	8.917	9.060	8.888	9.060	1,483,200	+0.25(+2.84%)
May 13, 2005	8.903	8.933	8.617	8.810	3,146,400	+0.03(+0.30%)
May 12, 2005	8.775	8.995	8.585	8.783	1,857,600	-0.05(-0.55%)
May 11, 2005	9.023	9.023	8.762	8.832	3,286,800	-0.20(-2.18%)
May 10, 2005	9.137	9.148	8.950	9.028	2,152,800	-0.06(-0.70%)
May 09, 2005	9.133	9.140	9.000	9.092	3,229,200	+0.07(+0.79%)
May 06, 2005	8.742	9.142	8.625	9.020	6,458,400	+0.23(+2.68%)
May 05, 2005	8.317	9.040	8.293	8.785	6,260,400	+0.33(+3.92%)
May 04, 2005	8.515	8.652	8.428	8.453	4,302,000	-0.15(-1.74%)
May 03, 2005	7.863	8.850	7.863	8.603	13,708,800	+1.05(+13.88%)
May 02, 2005	7.333	7.557	7.333	7.555	1,260,000	+0.21(+2.93%)
Apr 29, 2005	7.557	7.633	7.263	7.340	2,714,400	-0.16(-2.13%)
Apr 28, 2005	7.670	7.730	7.488	7.500	1,515,600	-0.18(-2.30%)
Apr 27, 2005	7.603	7.807	7.603	7.677	2,260,800	+0.03(+0.46%)
Apr 26, 2005	7.668	7.815	7.593	7.642	2,512,800	-0.07(-0.86%)
Apr 25, 2005	7.708	7.813	7.690	7.708	3,146,400	+0.02(+0.28%)
Apr 22, 2005	7.708	7.825	7.668	7.687	1,447,200	-0.02(-0.22%)
Apr 21, 2005	7.850	7.850	7.615	7.703	2,934,000	-0.15(-1.87%)
Apr 20, 2005	8.013	8.042	7.767	7.850	2,350,800	-0.12(-1.55%)
Apr 19, 2005	8.030	8.030	7.958	7.973	1,526,400	-0.02(-0.21%)
Apr 18, 2005	7.953	8.015	7.937	7.990	1,119,600	+0.03(+0.33%)
Apr 15, 2005	8.075	8.108	7.963	7.963	1,562,400	-0.06(-0.71%)
Apr 14, 2005	8.222	8.222	8.000	8.020	1,720,800	-0.08(-1.03%)
Apr 13, 2005	8.150	8.262	8.097	8.103	954,000	-0.03(-0.33%)
Apr 12, 2005	8.133	8.220	8.090	8.130	1,029,600	-0.07(-0.83%)
Apr 11, 2005	8.320	8.333	8.142	8.198	633,600	-0.04(-0.49%)
Apr 08, 2005	8.267	8.325	8.238	8.238	388,800	-0.07(-0.84%)
Apr 07, 2005	8.412	8.412	8.220	8.308	1,188,000	-0.01(-0.14%)
Apr 06, 2005	8.407	8.558	8.283	8.320	1,659,600	+0.02(+0.22%)
Apr 05, 2005	8.257	8.365	8.212	8.302	1,274,400	+0.14(+1.76%)
Apr 04, 2005	8.250	8.483	8.147	8.158	2,952,000	-0.01(-0.10%)
Apr 01, 2005	8.307	8.327	8.167	8.167	1,285,200	-0.07(-0.81%)
Mar 31, 2005	8.415	8.417	8.187	8.233	2,988,000	-0.06(-0.78%)
Mar 30, 2005	8.518	8.518	8.258	8.298	2,304,000	-0.09(-1.11%)
Mar 29, 2005	8.542	8.622	8.387	8.392	2,264,400	-0.21(-2.44%)
Mar 28, 2005	8.783	8.783	8.548	8.602	1,155,600	-0.09(-1.00%)
Mar 24, 2005	8.575	8.770	8.542	8.688	853,200	+0.11(+1.32%)
Mar 23, 2005	8.583	8.633	8.377	8.575	2,498,400	+0.07(+0.88%)
Mar 22, 2005	8.667	8.720	8.430	8.500	2,397,600	-0.12(-1.45%)
Mar 21, 2005	8.667	8.787	8.578	8.625	644,400	-0.06(-0.75%)
Mar 18, 2005	8.602	8.737	8.480	8.690	2,311,200	+0.22(+2.58%)
Mar 17, 2005	8.757	8.757	8.463	8.472	2,246,400	-0.18(-2.04%)
Mar 16, 2005	8.743	8.743	8.590	8.648	1,296,000	-0.05(-0.57%)
Mar 15, 2005	8.783	8.783	8.687	8.698	684,000	-0.02(-0.19%)
Mar 14, 2005	8.912	8.915	8.712	8.715	1,000,800	-0.07(-0.78%)
Mar 11, 2005	8.873	8.873	8.723	8.783	1,735,200	-0.05(-0.58%)
Mar 10, 2005	9.002	9.002	8.788	8.835	1,717,200	-0.16(-1.74%)
Mar 09, 2005	9.067	9.067	8.933	8.992	1,108,800	+0.03(+0.32%)
Mar 08, 2005	9.028	9.028	8.940	8.963	1,411,200	+0.01(+0.11%)
Mar 07, 2005	9.035	9.068	8.935	8.953	1,828,800	+0.02(+0.22%)
Mar 04, 2005	9.408	9.408	8.833	8.933	7,581,600	-0.35(-3.75%)
Mar 03, 2005	9.248	9.317	9.217	9.282	1,555,200	+0.05(+0.52%)
Mar 02, 2005	9.192	9.275	9.043	9.233	1,281,600	+0.04(+0.45%)
Mar 01, 2005	8.892	9.247	8.852	9.192	3,441,600	+0.20(+2.26%)
Feb 28, 2005	9.122	9.122	8.928	8.988	1,314,000	-0.11(-1.17%)
Feb 25, 2005	8.977	9.103	8.883	9.095	1,206,000	+0.17(+1.94%)
Feb 24, 2005	8.627	8.945	8.623	8.922	918,000	+0.13(+1.52%)
Feb 23, 2005	8.883	8.905	8.788	8.788	1,008,000	-0.04(-0.42%)
Feb 22, 2005	8.958	9.077	8.633	8.825	3,153,600	-0.17(-1.84%)
Feb 18, 2005	9.100	9.102	8.838	8.990	2,275,200	-0.01(-0.13%)
Feb 17, 2005	9.050	9.097	8.865	9.002	2,707,200	+0.01(+0.11%)
Feb 16, 2005	8.875	9.022	8.815	8.992	1,627,200	+0.10(+1.14%)
Feb 15, 2005	8.865	8.890	8.705	8.890	2,008,800	+0.10(+1.18%)
Feb 14, 2005	8.825	8.853	8.668	8.787	1,029,600	+0.01(+0.13%)
Feb 11, 2005	8.735	8.780	8.443	8.775	2,340,000	+0.21(+2.41%)
Feb 10, 2005	8.758	8.758	8.563	8.568	1,940,400	-0.07(-0.75%)
Feb 09, 2005	8.683	8.847	8.608	8.633	1,868,400	-0.03(-0.33%)
Feb 08, 2005	8.408	8.667	8.343	8.662	3,380,400	+0.30(+3.57%)
Feb 07, 2005	8.400	8.415	8.333	8.363	1,476,000	+0.01(+0.18%)
Feb 04, 2005	8.333	8.392	8.305	8.348	2,343,600	-0.03(-0.32%)
Feb 03, 2005	8.392	8.392	8.095	8.375	2,473,200	+0.04(+0.50%)
Feb 02, 2005	8.417	8.417	8.292	8.333	1,213,200	+0.02(+0.26%)

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.