Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8.443	8.537	8.325	8.377	41,270,440	-0.07(-0.78%)
Sep 29, 2005	8.355	8.445	8.283	8.443	48,041,848	+0.18(+2.20%)
Sep 28, 2005	8.018	8.281	7.939	8.261	51,009,308	+0.24(+3.03%)
Sep 27, 2005	8.022	8.068	7.915	8.018	33,267,574	+0.02(+0.25%)
Sep 26, 2005	7.622	8.016	7.591	7.998	48,813,048	+0.28(+3.69%)
Sep 23, 2005	7.720	7.851	7.646	7.713	42,677,688	-0.14(-1.76%)
Sep 22, 2005	8.235	8.268	7.622	7.851	83,302,944	-0.12(-1.57%)
Sep 21, 2005	7.939	8.016	7.851	7.976	52,373,632	+0.32(+4.24%)
Sep 20, 2005	7.652	7.786	7.615	7.652	48,100,752	-0.18(-2.32%)
Sep 19, 2005	7.584	7.841	7.567	7.834	49,231,752	+0.42(+5.64%)
Sep 16, 2005	7.357	7.427	7.295	7.416	26,398,452	+0.05(+0.65%)
Sep 15, 2005	7.440	7.501	7.236	7.367	23,448,346	+0.00(+0.03%)
Sep 14, 2005	7.155	7.370	7.096	7.365	36,315,848	+0.29(+4.09%)
Sep 13, 2005	7.184	7.238	7.052	7.076	29,552,202	-0.09(-1.25%)
Sep 12, 2005	7.324	7.324	7.085	7.166	33,767,552	-0.14(-1.89%)
Sep 09, 2005	7.227	7.337	7.072	7.304	73,908,816	+0.14(+1.93%)
Sep 08, 2005	7.129	7.227	7.010	7.166	42,470,388	-0.08(-1.12%)
Sep 07, 2005	7.179	7.326	7.107	7.247	34,431,908	+0.13(+1.85%)
Sep 06, 2005	6.964	7.135	6.820	7.116	35,597,160	+0.16(+2.23%)
Sep 02, 2005	7.118	7.179	6.848	6.960	38,175,132	-0.23(-3.26%)
Sep 01, 2005	7.008	7.262	7.008	7.194	59,773,784	+0.27(+3.92%)
Aug 31, 2005	6.732	7.078	6.680	6.923	69,379,776	+0.29(+4.43%)
Aug 30, 2005	6.351	6.686	6.351	6.629	55,852,028	+0.30(+4.78%)
Aug 29, 2005	6.351	6.406	6.253	6.327	34,943,760	+0.17(+2.77%)
Aug 26, 2005	6.264	6.268	6.099	6.156	17,133,538	-0.08(-1.30%)
Aug 25, 2005	6.150	6.253	6.115	6.237	26,051,434	+0.05(+0.89%)
Aug 24, 2005	6.051	6.237	6.032	6.183	29,799,224	+0.18(+2.95%)
Aug 23, 2005	6.023	6.113	5.968	6.005	23,120,962	+0.03(+0.48%)
Aug 22, 2005	5.968	6.088	5.948	5.977	24,956,958	+0.05(+0.89%)
Aug 19, 2005	5.924	5.975	5.913	5.924	22,089,954	+0.10(+1.77%)
Aug 18, 2005	5.694	5.837	5.650	5.821	41,996,892	-0.04(-0.60%)
Aug 17, 2005	6.045	6.207	5.769	5.856	42,755,768	-0.19(-3.15%)
Aug 16, 2005	6.224	6.235	6.034	6.047	30,989,586	-0.18(-2.85%)
Aug 15, 2005	6.356	6.382	6.207	6.224	19,248,520	-0.15(-2.30%)
Aug 12, 2005	6.358	6.386	6.301	6.371	19,175,920	+0.03(+0.41%)
Aug 11, 2005	6.384	6.439	6.270	6.345	45,604,964	-0.00(-0.07%)
Aug 10, 2005	6.270	6.417	6.176	6.349	26,805,740	+0.10(+1.61%)
Aug 09, 2005	6.272	6.310	6.154	6.248	38,485,624	-0.01(-0.14%)
Aug 08, 2005	6.417	6.439	6.235	6.257	39,125,324	+0.02(+0.35%)
Aug 05, 2005	6.489	6.489	6.121	6.235	58,636,388	+0.04(+0.60%)
Aug 04, 2005	6.001	6.198	5.970	6.198	34,501,312	+0.23(+3.82%)
Aug 03, 2005	6.027	6.071	5.913	5.970	21,480,846	+0.01(+0.22%)
Aug 02, 2005	5.913	5.979	5.858	5.957	33,332,412	+0.14(+2.45%)
Aug 01, 2005	5.826	5.828	5.760	5.815	20,309,206	+0.10(+1.69%)
Jul 29, 2005	5.749	5.830	5.696	5.718	28,512,976	+0.05(+0.89%)
Jul 28, 2005	5.661	5.694	5.604	5.668	19,200,120	+0.04(+0.66%)
Jul 27, 2005	5.626	5.639	5.519	5.631	10,205,514	-0.00(-0.04%)
Jul 26, 2005	5.677	5.683	5.587	5.633	10,653,441	-0.01(-0.12%)
Jul 25, 2005	5.600	5.681	5.539	5.639	12,998,549	+0.05(+0.86%)
Jul 22, 2005	5.475	5.598	5.475	5.591	14,518,578	+0.15(+2.74%)
Jul 21, 2005	5.458	5.477	5.381	5.442	10,574,449	-0.02(-0.40%)
Jul 20, 2005	5.456	5.471	5.333	5.464	13,184,843	+0.03(+0.60%)
Jul 19, 2005	5.293	5.453	5.289	5.431	14,193,934	+0.17(+3.25%)
Jul 18, 2005	5.318	5.333	5.245	5.261	16,041,346	-0.11(-1.96%)
Jul 15, 2005	5.447	5.480	5.333	5.366	21,647,964	+0.01(+0.12%)
Jul 14, 2005	5.576	5.659	5.320	5.359	27,226,272	-0.21(-3.74%)
Jul 13, 2005	5.664	5.683	5.521	5.567	13,577,064	-0.10(-1.70%)
Jul 12, 2005	5.583	5.670	5.561	5.664	19,263,130	+0.15(+2.66%)
Jul 11, 2005	5.451	5.523	5.410	5.517	15,271,515	+0.01(+0.20%)
Jul 08, 2005	5.629	5.639	5.429	5.506	16,888,800	-0.07(-1.18%)
Jul 07, 2005	5.420	5.576	5.420	5.572	18,706,532	+0.04(+0.79%)
Jul 06, 2005	5.672	5.703	5.449	5.528	31,615,130	-0.08(-1.41%)
Jul 05, 2005	5.475	5.607	5.374	5.607	41,545,772	+0.31(+5.83%)
Jul 01, 2005	5.083	5.300	5.015	5.298	27,196,136	+0.30(+6.10%)
Jun 30, 2005	5.020	5.092	4.961	4.993	11,271,680	-0.02(-0.39%)
Jun 29, 2005	4.969	5.048	4.928	5.013	16,985,598	+0.04(+0.75%)
Jun 28, 2005	5.096	5.096	4.972	4.976	18,897,848	-0.12(-2.28%)
Jun 27, 2005	5.081	5.145	5.070	5.092	15,611,683	+0.05(+0.91%)
Jun 24, 2005	5.127	5.160	5.015	5.046	17,554,068	-0.07(-1.37%)
Jun 23, 2005	5.081	5.147	5.048	5.116	24,453,326	+0.06(+1.21%)
Jun 22, 2005	5.063	5.114	4.969	5.055	21,664,858	+0.04(+0.83%)
Jun 21, 2005	5.199	5.215	4.976	5.013	25,663,778	-0.19(-3.58%)
Jun 20, 2005	5.250	5.256	5.125	5.199	19,054,464	+0.08(+1.50%)
Jun 17, 2005	5.037	5.134	5.037	5.123	21,792,706	+0.11(+2.10%)
Jun 16, 2005	4.963	5.028	4.919	5.018	24,368,856	+0.08(+1.69%)
Jun 15, 2005	4.873	4.956	4.851	4.934	24,548,300	+0.09(+1.81%)
Jun 14, 2005	4.895	4.906	4.838	4.847	15,910,301	-0.02(-0.49%)
Jun 13, 2005	4.707	4.882	4.678	4.871	23,667,970	+0.16(+3.44%)
Jun 10, 2005	4.774	4.781	4.667	4.709	10,333,363	-0.05(-1.10%)
Jun 09, 2005	4.661	4.763	4.621	4.761	16,571,004	+0.14(+3.13%)
Jun 08, 2005	4.575	4.709	4.573	4.617	19,141,674	+0.03(+0.72%)
Jun 07, 2005	4.704	4.704	4.544	4.584	16,290,651	-0.08(-1.74%)
Jun 06, 2005	4.650	4.689	4.619	4.665	14,480,680	+0.07(+1.43%)
Jun 03, 2005	4.588	4.661	4.577	4.599	11,383,548	-0.01(-0.19%)
Jun 02, 2005	4.533	4.615	4.507	4.608	14,611,268	+0.05(+1.20%)
Jun 01, 2005	4.501	4.562	4.455	4.553	13,071,149	+0.07(+1.56%)
May 31, 2005	4.441	4.494	4.380	4.483	23,832,348	+0.04(+0.89%)
May 27, 2005	4.378	4.448	4.350	4.444	11,878,048	+0.09(+1.96%)
May 26, 2005	4.358	4.380	4.308	4.358	14,437,302	+0.00(+0.00%)
May 25, 2005	4.374	4.380	4.293	4.358	12,910,882	-0.00(-0.05%)
May 24, 2005	4.347	4.363	4.299	4.360	10,317,382	+0.03(+0.76%)
May 23, 2005	4.205	4.336	4.205	4.328	12,714,999	+0.11(+2.49%)
May 20, 2005	4.238	4.271	4.201	4.222	13,511,313	+0.00(+0.05%)
May 19, 2005	4.163	4.242	4.150	4.220	17,749,038	+0.05(+1.21%)
May 18, 2005	4.166	4.247	4.102	4.170	25,808,522	+0.01(+0.26%)
May 17, 2005	4.001	4.159	4.001	4.159	25,476,116	+0.15(+3.77%)
May 16, 2005	4.067	4.067	3.885	4.008	30,891,416	-0.02(-0.54%)
May 13, 2005	4.293	4.306	3.997	4.030	36,774,280	-0.19(-4.42%)
May 12, 2005	4.452	4.466	4.216	4.216	21,281,768	-0.26(-5.87%)
May 11, 2005	4.413	4.479	4.380	4.479	13,745,550	+0.03(+0.74%)
May 10, 2005	4.518	4.540	4.441	4.446	17,797,438	-0.07(-1.50%)
May 09, 2005	4.435	4.540	4.391	4.514	20,376,782	+0.13(+3.05%)
May 06, 2005	4.413	4.437	4.378	4.380	12,771,618	+0.00(+0.10%)
May 05, 2005	4.306	4.426	4.306	4.376	18,187,376	+0.07(+1.68%)
May 04, 2005	4.185	4.317	4.172	4.304	19,942,554	+0.14(+3.31%)
May 03, 2005	4.343	4.345	4.161	4.166	19,803,748	-0.21(-4.85%)
May 02, 2005	4.236	4.378	4.203	4.378	19,743,020	+0.16(+3.90%)
Apr 29, 2005	4.290	4.304	4.181	4.214	14,237,767	+0.00(+0.10%)
Apr 28, 2005	4.325	4.328	4.179	4.209	16,549,544	-0.13(-2.93%)
Apr 27, 2005	4.483	4.485	4.321	4.336	14,418,125	-0.17(-3.70%)
Apr 26, 2005	4.575	4.577	4.498	4.503	8,900,545	-0.07(-1.58%)
Apr 25, 2005	4.551	4.599	4.538	4.575	18,862,234	+0.05(+1.21%)
Apr 22, 2005	4.485	4.562	4.420	4.520	14,325,892	+0.05(+1.18%)
Apr 21, 2005	4.328	4.472	4.314	4.468	12,484,415	+0.14(+3.24%)
Apr 20, 2005	4.483	4.555	4.297	4.328	20,237,976	-0.11(-2.42%)
Apr 19, 2005	4.380	4.485	4.363	4.435	22,771,662	+0.15(+3.58%)
Apr 18, 2005	4.244	4.308	4.028	4.282	20,481,344	+0.04(+1.03%)
Apr 15, 2005	4.382	4.415	4.205	4.238	30,111,540	-0.15(-3.39%)
Apr 14, 2005	4.391	4.501	4.347	4.387	34,691,716	+0.05(+1.06%)
Apr 13, 2005	4.621	4.621	4.328	4.341	32,535,640	-0.20(-4.34%)
Apr 12, 2005	4.678	4.700	4.527	4.538	15,021,297	-0.14(-3.00%)
Apr 11, 2005	4.669	4.682	4.599	4.678	13,935,953	+0.03(+0.66%)
Apr 08, 2005	4.744	4.761	4.643	4.647	13,105,394	-0.12(-2.57%)
Apr 07, 2005	4.963	4.967	4.753	4.770	19,423,398	-0.14(-2.81%)
Apr 06, 2005	4.869	4.954	4.823	4.908	11,836,497	+0.04(+0.81%)
Apr 05, 2005	4.952	4.982	4.847	4.869	13,689,388	-0.08(-1.68%)
Apr 04, 2005	5.033	5.042	4.866	4.952	23,533,274	+0.03(+0.53%)
Apr 01, 2005	4.862	4.932	4.838	4.926	17,329,420	+0.12(+2.51%)
Mar 31, 2005	4.704	4.809	4.687	4.805	18,961,772	+0.22(+4.88%)
Mar 30, 2005	4.527	4.588	4.396	4.582	19,843,472	+0.06(+1.41%)
Mar 29, 2005	4.663	4.709	4.498	4.518	16,040,889	-0.14(-3.10%)
Mar 28, 2005	4.623	4.707	4.555	4.663	27,284,260	+0.05(+1.09%)
Mar 24, 2005	4.577	4.654	4.492	4.612	19,706,034	+0.08(+1.69%)
Mar 23, 2005	4.753	4.754	4.393	4.536	31,704,168	-0.24(-5.00%)
Mar 22, 2005	4.926	4.978	4.774	4.774	19,720,190	-0.14(-2.94%)
Mar 21, 2005	5.004	5.026	4.888	4.919	13,312,235	-0.07(-1.45%)
Mar 18, 2005	5.007	5.037	4.928	4.991	14,866,052	+0.02(+0.40%)
Mar 17, 2005	4.864	4.985	4.862	4.972	20,631,566	+0.18(+3.65%)
Mar 16, 2005	4.788	4.875	4.731	4.796	18,060,896	+0.01(+0.18%)
Mar 15, 2005	4.858	4.893	4.774	4.788	13,615,419	-0.04(-0.77%)
Mar 14, 2005	4.844	4.862	4.700	4.825	15,809,848	+0.02(+0.32%)
Mar 11, 2005	4.763	4.888	4.698	4.809	18,407,914	+0.05(+0.97%)
Mar 10, 2005	4.866	5.007	4.676	4.763	30,378,196	-0.17(-3.42%)
Mar 09, 2005	5.059	5.103	4.897	4.932	29,971,364	-0.09(-1.70%)
Mar 08, 2005	5.180	5.180	5.004	5.018	17,003,864	-0.02(-0.48%)
Mar 07, 2005	5.136	5.180	4.961	5.042	27,534,478	-0.06(-1.12%)
Mar 04, 2005	4.993	5.125	4.993	5.099	24,241,920	+0.16(+3.24%)
Mar 03, 2005	4.950	4.993	4.901	4.939	27,038,608	+0.12(+2.41%)
Mar 02, 2005	4.643	4.829	4.632	4.823	27,674,654	+0.19(+4.11%)
Mar 01, 2005	4.750	4.805	4.577	4.632	19,916,072	-0.12(-2.49%)
Feb 28, 2005	4.823	4.950	4.569	4.750	31,307,382	+0.03(+0.56%)
Feb 25, 2005	4.501	4.766	4.485	4.724	26,707,114	+0.27(+6.05%)
Feb 24, 2005	4.433	4.483	4.376	4.455	23,690,344	+0.04(+0.94%)
Feb 23, 2005	4.479	4.520	4.367	4.413	24,703,088	+0.07(+1.61%)
Feb 22, 2005	4.347	4.448	4.312	4.343	22,434,232	+0.00(+0.10%)
Feb 18, 2005	4.166	4.343	4.159	4.339	16,416,673	+0.19(+4.48%)
Feb 17, 2005	4.286	4.319	4.150	4.152	17,853,142	-0.13(-3.07%)
Feb 16, 2005	4.131	4.293	4.131	4.284	17,649,498	+0.14(+3.49%)
Feb 15, 2005	4.161	4.190	4.080	4.139	10,903,202	-0.01(-0.26%)
Feb 14, 2005	4.155	4.194	4.133	4.150	11,095,432	+0.03(+0.74%)
Feb 11, 2005	4.117	4.157	4.074	4.120	10,330,623	+0.00(+0.05%)
Feb 10, 2005	4.030	4.139	3.993	4.117	17,106,142	+0.14(+3.52%)
Feb 09, 2005	3.964	4.028	3.947	3.977	7,701,964	-0.00(-0.06%)
Feb 08, 2005	3.925	3.997	3.912	3.979	9,174,506	+0.04(+0.89%)
Feb 07, 2005	3.979	3.997	3.907	3.944	14,618,117	-0.05(-1.15%)
Feb 04, 2005	3.929	4.008	3.909	3.990	14,580,676	+0.09(+2.24%)
Feb 03, 2005	3.953	3.953	3.872	3.903	16,832,638	-0.06(-1.49%)
Feb 02, 2005	3.868	3.975	3.861	3.962	10,815,991	+0.08(+2.03%)
Feb 01, 2005	3.866	3.940	3.855	3.883	13,871,572	+0.04(+0.91%)
Jan 31, 2005	3.787	3.868	3.745	3.848	15,382,925	+0.05(+1.21%)
Jan 28, 2005	3.833	3.833	3.776	3.802	12,521,857	-0.03(-0.86%)
Jan 27, 2005	3.789	3.839	3.777	3.835	8,652,610	+0.05(+1.33%)
Jan 26, 2005	3.765	3.795	3.747	3.784	13,038,274	+0.03(+0.82%)
Jan 25, 2005	3.725	3.756	3.714	3.754	12,740,112	+0.03(+0.82%)
Jan 24, 2005	3.723	3.741	3.708	3.723	12,873,440	+0.03(+0.83%)
Jan 21, 2005	3.662	3.745	3.644	3.692	12,987,134	+0.05(+1.44%)
Jan 20, 2005	3.677	3.692	3.581	3.640	8,779,546	-0.04(-1.01%)
Jan 19, 2005	3.692	3.743	3.666	3.677	13,329,129	-0.01(-0.36%)
Jan 18, 2005	3.662	3.721	3.660	3.690	18,754,932	+0.06(+1.63%)
Jan 14, 2005	3.581	3.633	3.548	3.631	7,931,635	+0.07(+1.84%)
Jan 13, 2005	3.548	3.594	3.533	3.565	14,266,990	+0.02(+0.49%)
Jan 12, 2005	3.535	3.548	3.489	3.548	15,424,476	+0.02(+0.43%)
Jan 11, 2005	3.504	3.563	3.495	3.533	12,471,174	+0.02(+0.50%)
Jan 10, 2005	3.493	3.550	3.471	3.515	19,641,196	+0.09(+2.69%)
Jan 07, 2005	3.456	3.456	3.357	3.423	11,390,853	-0.00(-0.06%)
Jan 06, 2005	3.329	3.482	3.329	3.425	23,792,624	+0.09(+2.76%)
Jan 05, 2005	3.373	3.384	3.298	3.333	18,810,182	-0.03(-0.78%)
Jan 04, 2005	3.406	3.443	3.342	3.360	16,733,555	-0.03(-0.84%)
Jan 03, 2005	3.519	3.552	3.362	3.388	39,691,052	-0.23(-6.24%)
Dec 31, 2004	3.576	3.631	3.572	3.614	9,968,994	+0.03(+0.79%)
Dec 30, 2004	3.620	3.640	3.570	3.585	21,435,186	-0.05(-1.50%)
Dec 29, 2004	3.653	3.673	3.605	3.640	7,829,813	-0.00(-0.12%)
Dec 28, 2004	3.583	3.651	3.576	3.644	14,255,575	+0.07(+1.84%)
Dec 27, 2004	3.649	3.649	3.568	3.579	9,851,191	-0.07(-1.92%)
Dec 23, 2004	3.640	3.686	3.638	3.649	6,907,020	+0.02(+0.48%)
Dec 22, 2004	3.732	3.743	3.579	3.631	14,452,827	-0.10(-2.64%)
Dec 21, 2004	3.765	3.765	3.692	3.730	13,787,101	-0.01(-0.35%)
Dec 20, 2004	3.758	3.769	3.725	3.743	9,280,438	-0.02(-0.41%)
Dec 17, 2004	3.712	3.758	3.695	3.758	15,948,656	+0.07(+1.84%)
Dec 16, 2004	3.728	3.763	3.662	3.690	9,987,715	-0.04(-1.00%)
Dec 15, 2004	3.631	3.728	3.614	3.728	13,021,836	+0.11(+3.15%)
Dec 14, 2004	3.614	3.642	3.570	3.614	10,044,333	+0.03(+0.79%)
Dec 13, 2004	3.504	3.592	3.502	3.585	18,192,854	+0.10(+2.96%)
Dec 10, 2004	3.504	3.526	3.473	3.482	14,404,427	-0.02(-0.56%)
Dec 09, 2004	3.522	3.581	3.491	3.502	16,801,588	+0.00(+0.00%)
Dec 08, 2004	3.561	3.561	3.427	3.502	22,341,086	-0.06(-1.60%)
Dec 07, 2004	3.703	3.703	3.526	3.559	15,619,445	-0.13(-3.62%)
Dec 06, 2004	3.666	3.710	3.636	3.692	11,623,720	+0.03(+0.72%)
Dec 03, 2004	3.620	3.723	3.592	3.666	19,092,362	+0.02(+0.60%)
Dec 02, 2004	3.798	3.833	3.640	3.644	33,498,158	-0.23(-5.88%)
Dec 01, 2004	3.920	3.922	3.813	3.872	22,157,532	-0.07(-1.78%)
Nov 30, 2004	3.931	3.979	3.918	3.942	7,634,387	+0.02(+0.45%)
Nov 29, 2004	4.008	4.010	3.866	3.925	10,391,351	-0.05(-1.16%)
Nov 26, 2004	3.955	4.001	3.949	3.971	3,503,508	+0.02(+0.55%)
Nov 24, 2004	3.916	3.953	3.822	3.949	10,722,844	+0.07(+1.92%)
Nov 23, 2004	3.848	3.914	3.826	3.874	11,819,603	+0.03(+0.80%)
Nov 22, 2004	3.776	3.848	3.760	3.844	13,493,506	+0.08(+2.21%)
Nov 19, 2004	3.734	3.780	3.710	3.760	10,619,196	+0.03(+0.82%)
Nov 18, 2004	3.719	3.747	3.688	3.730	20,772,656	+0.01(+0.24%)
Nov 17, 2004	3.701	3.725	3.671	3.721	13,247,397	+0.03(+0.71%)
Nov 16, 2004	3.679	3.736	3.673	3.695	11,376,698	-0.00(-0.12%)
Nov 15, 2004	3.774	3.774	3.631	3.699	27,664,152	-0.07(-1.75%)
Nov 12, 2004	3.692	3.774	3.677	3.765	14,913,539	+0.09(+2.32%)
Nov 11, 2004	3.723	3.723	3.671	3.679	14,051,474	-0.05(-1.35%)
Nov 10, 2004	3.627	3.730	3.627	3.730	9,566,271	+0.09(+2.41%)
Nov 09, 2004	3.662	3.662	3.625	3.642	7,383,713	-0.02(-0.48%)
Nov 08, 2004	3.723	3.723	3.660	3.660	15,069,696	-0.07(-1.88%)
Nov 05, 2004	3.745	3.767	3.690	3.730	10,118,303	+0.00(+0.06%)
Nov 04, 2004	3.673	3.741	3.673	3.728	16,208,919	+0.05(+1.49%)
Nov 03, 2004	3.622	3.708	3.592	3.673	17,517,998	+0.12(+3.26%)
Nov 02, 2004	3.590	3.614	3.537	3.557	23,297,210	+0.05(+1.50%)
Nov 01, 2004	3.524	3.592	3.473	3.504	8,598,731	-0.02(-0.50%)
Oct 29, 2004	3.458	3.530	3.449	3.522	11,636,505	+0.06(+1.84%)
Oct 28, 2004	3.489	3.533	3.417	3.458	14,388,903	-0.07(-2.05%)
Oct 27, 2004	3.618	3.695	3.504	3.530	15,053,715	-0.11(-2.89%)
Oct 26, 2004	3.509	3.651	3.495	3.636	9,697,316	+0.10(+2.79%)
Oct 25, 2004	3.537	3.570	3.493	3.537	6,584,202	+0.01(+0.37%)
Oct 22, 2004	3.585	3.601	3.515	3.524	9,495,041	-0.02(-0.49%)
Oct 21, 2004	3.570	3.590	3.515	3.541	8,045,786	-0.01(-0.19%)
Oct 20, 2004	3.417	3.548	3.406	3.548	12,169,360	+0.15(+4.52%)
Oct 19, 2004	3.368	3.399	3.340	3.395	12,054,296	+0.02(+0.52%)
Oct 18, 2004	3.471	3.484	3.373	3.377	12,311,363	-0.09(-2.65%)
Oct 15, 2004	3.493	3.504	3.452	3.469	5,807,979	-0.00(-0.06%)
Oct 14, 2004	3.456	3.493	3.423	3.471	11,261,635	+0.06(+1.73%)
Oct 13, 2004	3.526	3.526	3.322	3.412	30,774,526	-0.15(-4.24%)
Oct 12, 2004	3.614	3.655	3.544	3.563	17,396,998	-0.05(-1.39%)
Oct 11, 2004	3.692	3.697	3.596	3.614	8,284,589	-0.06(-1.55%)
Oct 08, 2004	3.653	3.688	3.625	3.671	12,673,905	+0.03(+0.84%)
Oct 07, 2004	3.708	3.747	3.614	3.640	19,047,158	-0.05(-1.48%)
Oct 06, 2004	3.636	3.695	3.601	3.695	12,097,673	+0.08(+2.30%)
Oct 05, 2004	3.579	3.614	3.565	3.611	13,691,671	+0.06(+1.79%)
Oct 04, 2004	3.530	3.565	3.513	3.548	9,359,887	+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.