Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	2.833	2.834	2.783	2.795	75,094,104	-0.05(-1.90%)
Dec 29, 2005	2.912	2.922	2.837	2.849	101,538,344	-0.06(-2.23%)
Dec 28, 2005	2.887	2.923	2.869	2.914	86,479,488	+0.03(+0.93%)
Dec 27, 2005	2.866	2.918	2.857	2.887	120,345,232	+0.02(+0.61%)
Dec 23, 2005	2.855	2.873	2.836	2.870	70,164,752	+0.02(+0.78%)
Dec 22, 2005	2.761	2.850	2.760	2.847	104,112,912	+0.08(+3.04%)
Dec 21, 2005	2.782	2.805	2.738	2.763	94,642,744	-0.01(-0.19%)
Dec 20, 2005	2.767	2.809	2.732	2.769	99,540,704	-0.00(-0.06%)
Dec 19, 2005	2.823	2.844	2.763	2.770	95,596,432	-0.05(-1.66%)
Dec 16, 2005	2.802	2.829	2.776	2.817	348,508,224	+0.02(+0.88%)
Dec 15, 2005	2.826	2.847	2.763	2.792	108,818,552	-0.04(-1.27%)
Dec 14, 2005	2.834	2.847	2.795	2.828	94,018,728	-0.03(-0.94%)
Dec 13, 2005	2.824	2.880	2.803	2.855	145,019,456	+0.04(+1.30%)
Dec 12, 2005	2.785	2.824	2.781	2.818	91,946,520	+0.04(+1.46%)
Dec 09, 2005	2.747	2.782	2.709	2.778	85,981,064	+0.04(+1.42%)
Dec 08, 2005	2.746	2.782	2.708	2.739	126,459,824	-0.02(-0.80%)
Dec 07, 2005	2.767	2.784	2.714	2.761	115,341,312	+0.00(+0.17%)
Dec 06, 2005	2.750	2.794	2.746	2.756	122,727,488	+0.01(+0.42%)
Dec 05, 2005	2.803	2.803	2.736	2.745	126,801,264	-0.05(-1.86%)
Dec 02, 2005	2.809	2.816	2.759	2.797	109,391,552	+0.00(+0.03%)
Dec 01, 2005	2.786	2.809	2.756	2.796	183,814,544	+0.03(+1.19%)
Nov 30, 2005	2.693	2.777	2.692	2.763	188,202,288	+0.05(+1.89%)
Nov 29, 2005	2.724	2.802	2.700	2.712	341,161,312	-0.18(-6.34%)
Nov 28, 2005	2.918	2.943	2.844	2.896	138,842,064	-0.01(-0.50%)
Nov 25, 2005	2.896	2.915	2.876	2.910	38,159,296	+0.03(+0.98%)
Nov 23, 2005	2.893	2.924	2.866	2.882	134,729,040	-0.01(-0.29%)
Nov 22, 2005	2.830	2.918	2.808	2.890	239,305,056	+0.07(+2.66%)
Nov 21, 2005	2.769	2.820	2.751	2.815	148,712,544	+0.05(+1.77%)
Nov 18, 2005	2.781	2.804	2.712	2.766	152,331,056	-0.01(-0.19%)
Nov 17, 2005	2.676	2.774	2.645	2.772	230,003,664	+0.12(+4.44%)
Nov 16, 2005	2.666	2.681	2.602	2.654	148,900,928	-0.01(-0.34%)
Nov 15, 2005	2.673	2.698	2.655	2.663	162,283,952	+0.01(+0.23%)
Nov 14, 2005	2.603	2.675	2.563	2.657	161,455,856	+0.06(+2.12%)
Nov 11, 2005	2.582	2.633	2.571	2.602	178,547,680	+0.04(+1.64%)
Nov 10, 2005	2.751	2.811	2.510	2.560	818,817,728	-0.10(-3.71%)
Nov 09, 2005	2.549	2.675	2.520	2.659	267,817,584	+0.11(+4.51%)
Nov 08, 2005	2.602	2.604	2.532	2.544	176,271,376	-0.05(-1.86%)
Nov 07, 2005	2.617	2.626	2.581	2.592	121,279,296	-0.01(-0.44%)
Nov 04, 2005	2.650	2.656	2.576	2.604	186,510,768	-0.05(-1.70%)
Nov 03, 2005	2.698	2.714	2.627	2.649	152,103,440	-0.03(-1.17%)
Nov 02, 2005	2.534	2.683	2.523	2.680	171,267,456	+0.15(+5.79%)
Nov 01, 2005	2.565	2.584	2.513	2.533	130,981,008	-0.03(-1.22%)
Oct 31, 2005	2.488	2.582	2.488	2.565	141,424,480	+0.09(+3.49%)
Oct 28, 2005	2.410	2.483	2.351	2.478	151,962,144	+0.07(+3.08%)
Oct 27, 2005	2.460	2.467	2.396	2.404	74,497,560	-0.05(-2.09%)
Oct 26, 2005	2.525	2.530	2.451	2.455	135,839,712	-0.07(-2.73%)
Oct 25, 2005	2.491	2.532	2.480	2.524	109,458,272	+0.02(+0.64%)
Oct 24, 2005	2.463	2.508	2.441	2.508	95,176,496	+0.07(+2.72%)
Oct 21, 2005	2.469	2.477	2.425	2.442	97,582,304	+0.01(+0.57%)
Oct 20, 2005	2.415	2.478	2.404	2.428	117,582,280	+0.02(+0.70%)
Oct 19, 2005	2.400	2.415	2.332	2.411	207,990,336	-0.02(-0.85%)
Oct 18, 2005	2.481	2.486	2.416	2.432	98,061,112	-0.04(-1.64%)
Oct 17, 2005	2.450	2.497	2.450	2.472	79,772,280	+0.02(+0.97%)
Oct 14, 2005	2.466	2.497	2.408	2.448	101,797,368	+0.00(+0.00%)
Oct 13, 2005	2.456	2.460	2.354	2.448	166,569,664	-0.01(-0.53%)
Oct 12, 2005	2.425	2.499	2.422	2.461	215,090,016	+0.03(+1.19%)
Oct 11, 2005	2.472	2.493	2.404	2.432	176,624,592	-0.03(-1.24%)
Oct 10, 2005	2.540	2.545	2.462	2.463	150,188,208	-0.06(-2.54%)
Oct 07, 2005	2.565	2.591	2.507	2.527	180,517,840	-0.03(-1.28%)
Oct 06, 2005	2.566	2.606	2.483	2.560	224,199,120	-0.01(-0.36%)
Oct 05, 2005	2.660	2.660	2.553	2.569	195,965,232	-0.09(-3.31%)
Oct 04, 2005	2.704	2.748	2.651	2.657	168,261,184	-0.04(-1.31%)
Oct 03, 2005	2.651	2.711	2.630	2.692	179,842,800	+0.07(+2.74%)
Sep 30, 2005	2.599	2.644	2.594	2.620	150,062,624	+0.02(+0.88%)
Sep 29, 2005	2.545	2.599	2.525	2.597	167,900,112	+0.05(+2.07%)
Sep 28, 2005	2.537	2.552	2.508	2.545	115,631,736	+0.02(+0.60%)
Sep 27, 2005	2.532	2.554	2.510	2.529	132,181,952	+0.01(+0.33%)
Sep 26, 2005	2.519	2.539	2.474	2.521	133,037,520	+0.02(+0.83%)
Sep 23, 2005	2.459	2.522	2.438	2.500	102,904,120	+0.04(+1.46%)
Sep 22, 2005	2.539	2.539	2.419	2.464	241,742,256	-0.07(-2.69%)
Sep 21, 2005	2.545	2.595	2.510	2.532	204,622,992	-0.02(-0.87%)
Sep 20, 2005	2.525	2.583	2.522	2.555	170,784,736	+0.05(+1.95%)
Sep 19, 2005	2.539	2.547	2.492	2.506	140,082,256	-0.04(-1.41%)
Sep 16, 2005	2.562	2.575	2.521	2.542	170,011,584	+0.00(+0.06%)
Sep 15, 2005	2.534	2.568	2.519	2.540	248,480,880	+0.04(+1.78%)
Sep 14, 2005	2.507	2.541	2.484	2.496	164,654,448	-0.03(-1.21%)
Sep 13, 2005	2.441	2.539	2.441	2.526	279,540,480	+0.07(+3.02%)
Sep 12, 2005	2.463	2.471	2.423	2.452	182,032,752	-0.01(-0.34%)
Sep 09, 2005	2.455	2.466	2.416	2.461	148,559,488	+0.03(+1.29%)
Sep 08, 2005	2.386	2.459	2.386	2.429	211,314,512	+0.03(+1.18%)
Sep 07, 2005	2.324	2.407	2.318	2.401	192,311,392	+0.07(+3.19%)
Sep 06, 2005	2.316	2.339	2.281	2.327	138,375,040	+0.02(+0.83%)
Sep 02, 2005	2.351	2.351	2.300	2.308	153,649,744	-0.04(-1.63%)
Sep 01, 2005	2.338	2.367	2.326	2.346	182,130,880	+0.00(+0.03%)
Aug 31, 2005	2.289	2.374	2.282	2.345	296,573,440	+0.05(+2.23%)
Aug 30, 2005	2.211	2.299	2.208	2.294	310,325,376	+0.08(+3.59%)
Aug 29, 2005	2.190	2.217	2.172	2.214	112,307,560	+0.00(+0.17%)
Aug 26, 2005	2.247	2.247	2.189	2.211	105,780,880	-0.03(-1.53%)
Aug 25, 2005	2.240	2.257	2.221	2.245	96,966,136	+0.02(+0.69%)
Aug 24, 2005	2.214	2.277	2.203	2.230	168,308,288	+0.00(+0.07%)
Aug 23, 2005	2.211	2.240	2.204	2.228	83,222,040	+0.01(+0.66%)
Aug 22, 2005	2.228	2.264	2.188	2.214	178,971,536	-0.02(-0.82%)
Aug 19, 2005	2.252	2.259	2.225	2.232	138,092,464	-0.02(-0.71%)
Aug 18, 2005	2.290	2.302	2.238	2.248	269,077,408	-0.06(-2.58%)
Aug 17, 2005	2.298	2.336	2.296	2.308	198,708,560	+0.00(+0.00%)
Aug 16, 2005	2.325	2.346	2.291	2.308	208,492,688	-0.04(-1.69%)
Aug 15, 2005	2.297	2.371	2.268	2.347	288,724,160	+0.06(+2.54%)
Aug 12, 2005	2.286	2.309	2.208	2.289	750,725,184	+0.13(+6.02%)
Aug 11, 2005	2.130	2.163	2.109	2.159	229,446,352	+0.03(+1.40%)
Aug 10, 2005	2.171	2.182	2.107	2.130	144,085,392	-0.03(-1.49%)
Aug 09, 2005	2.170	2.175	2.138	2.162	95,466,920	-0.01(-0.25%)
Aug 08, 2005	2.174	2.214	2.152	2.167	237,291,712	+0.01(+0.35%)
Aug 05, 2005	2.103	2.164	2.088	2.159	223,736,000	+0.05(+2.54%)
Aug 04, 2005	2.112	2.121	2.101	2.106	116,569,720	-0.02(-1.04%)
Aug 03, 2005	2.128	2.148	2.109	2.128	169,497,456	+0.00(+0.00%)
Aug 02, 2005	2.102	2.135	2.099	2.128	138,229,824	+0.03(+1.35%)
Aug 01, 2005	2.081	2.109	2.067	2.100	127,236,904	+0.03(+1.52%)
Jul 29, 2005	2.076	2.098	2.052	2.068	115,011,640	-0.02(-0.77%)
Jul 28, 2005	2.065	2.094	2.036	2.085	134,497,488	+0.02(+0.78%)
Jul 27, 2005	2.030	2.078	1.996	2.068	264,202,992	+0.04(+2.04%)
Jul 26, 2005	1.978	2.030	1.970	2.027	248,394,528	+0.04(+2.08%)
Jul 25, 2005	1.952	2.047	1.943	1.986	318,861,472	+0.01(+0.58%)
Jul 22, 2005	2.037	2.066	1.960	1.974	228,696,752	-0.05(-2.60%)
Jul 21, 2005	2.036	2.045	1.985	2.027	194,442,480	-0.04(-1.70%)
Jul 20, 2005	2.008	2.071	1.981	2.062	172,193,680	+0.03(+1.50%)
Jul 19, 2005	2.016	2.036	2.001	2.032	169,379,712	+0.03(+1.37%)
Jul 18, 2005	2.049	2.050	1.984	2.004	341,738,208	-0.05(-2.49%)
Jul 15, 2005	2.072	2.078	2.020	2.055	400,101,568	-0.02(-1.07%)
Jul 14, 2005	2.197	2.240	2.075	2.078	612,079,360	-0.10(-4.43%)
Jul 13, 2005	2.180	2.186	2.137	2.174	194,524,896	+0.00(+0.14%)
Jul 12, 2005	2.182	2.188	2.127	2.171	184,540,608	-0.01(-0.56%)
Jul 11, 2005	2.170	2.205	2.161	2.183	130,655,264	+0.03(+1.49%)
Jul 08, 2005	2.137	2.158	2.110	2.151	133,481,008	+0.03(+1.26%)
Jul 07, 2005	2.106	2.140	2.099	2.124	152,374,240	-0.02(-0.71%)
Jul 06, 2005	2.091	2.149	2.067	2.140	230,125,328	+0.06(+2.68%)
Jul 05, 2005	2.059	2.092	2.039	2.084	127,040,672	+0.03(+1.57%)
Jul 01, 2005	2.036	2.055	2.010	2.052	103,076,800	+0.01(+0.45%)
Jun 30, 2005	2.062	2.081	2.026	2.042	194,018,608	-0.01(-0.26%)
Jun 29, 2005	2.068	2.072	2.031	2.048	92,743,224	-0.02(-0.92%)
Jun 28, 2005	2.062	2.081	2.039	2.067	85,788,752	+0.01(+0.63%)
Jun 27, 2005	2.058	2.075	2.036	2.054	115,969,256	-0.02(-0.81%)
Jun 24, 2005	2.135	2.136	2.059	2.071	155,557,120	-0.07(-3.18%)
Jun 23, 2005	2.102	2.165	2.094	2.139	273,735,936	+0.03(+1.56%)
Jun 22, 2005	2.130	2.145	2.080	2.106	229,155,936	-0.00(-0.11%)
Jun 21, 2005	2.102	2.118	2.082	2.108	140,035,152	+0.02(+0.95%)
Jun 20, 2005	2.057	2.102	2.023	2.088	198,214,064	+0.03(+1.52%)
Jun 17, 2005	2.087	2.091	2.052	2.057	149,250,224	-0.00(-0.22%)
Jun 16, 2005	2.050	2.075	2.020	2.062	160,007,664	+0.01(+0.52%)
Jun 15, 2005	2.044	2.060	1.970	2.051	546,110,016	-0.01(-0.30%)
Jun 14, 2005	2.187	2.223	1.988	2.057	787,679,616	-0.13(-5.91%)
Jun 13, 2005	2.140	2.247	2.134	2.186	461,117,984	+0.05(+2.22%)
Jun 10, 2005	2.161	2.163	2.124	2.139	152,111,280	-0.02(-1.13%)
Jun 09, 2005	2.060	2.164	2.058	2.163	202,743,088	+0.09(+4.20%)
Jun 08, 2005	2.096	2.125	2.054	2.076	202,354,560	-0.01(-0.70%)
Jun 07, 2005	2.128	2.163	2.083	2.091	318,594,592	-0.05(-2.43%)
Jun 06, 2005	2.124	2.166	2.123	2.143	167,743,136	-0.02(-0.95%)
Jun 03, 2005	2.161	2.181	2.140	2.163	183,025,696	-0.01(-0.25%)
Jun 02, 2005	2.083	2.169	2.083	2.169	223,818,416	+0.08(+3.73%)
Jun 01, 2005	2.058	2.129	2.033	2.091	260,541,296	+0.02(+0.92%)
May 31, 2005	2.094	2.112	2.037	2.072	249,599,392	-0.03(-1.53%)
May 27, 2005	2.124	2.124	2.081	2.104	105,553,256	-0.01(-0.65%)
May 26, 2005	2.078	2.133	2.074	2.117	257,974,576	+0.06(+2.82%)
May 25, 2005	2.081	2.092	2.039	2.059	175,062,592	-0.03(-1.28%)
May 24, 2005	2.047	2.094	2.037	2.086	170,784,736	+0.03(+1.41%)
May 23, 2005	2.024	2.078	2.018	2.057	230,137,104	+0.05(+2.32%)
May 20, 2005	1.973	2.011	1.950	2.010	169,089,280	+0.04(+1.78%)
May 19, 2005	1.984	1.992	1.953	1.975	148,116,000	-0.00(-0.19%)
May 18, 2005	1.960	1.984	1.939	1.979	179,897,744	+0.01(+0.74%)
May 17, 2005	1.932	1.974	1.930	1.965	209,250,144	+0.02(+1.10%)
May 16, 2005	1.913	1.956	1.913	1.943	217,197,552	+0.01(+0.36%)
May 13, 2005	1.900	1.947	1.819	1.936	866,796,480	+0.19(+11.15%)
May 12, 2005	1.705	1.765	1.703	1.742	273,280,704	+0.04(+2.20%)
May 11, 2005	1.743	1.750	1.702	1.705	181,652,064	-0.03(-1.68%)
May 10, 2005	1.781	1.782	1.714	1.734	240,423,584	-0.07(-3.90%)
May 09, 2005	1.779	1.816	1.768	1.804	243,763,456	+0.03(+1.86%)
May 06, 2005	1.768	1.772	1.728	1.771	116,342,096	+0.02(+1.36%)
May 05, 2005	1.724	1.769	1.715	1.747	202,535,088	+0.03(+1.96%)
May 04, 2005	1.669	1.726	1.663	1.714	153,327,920	+0.05(+3.18%)
May 03, 2005	1.672	1.702	1.654	1.661	143,743,952	-0.01(-0.55%)
May 02, 2005	1.696	1.715	1.645	1.670	109,532,840	-0.01(-0.36%)
Apr 29, 2005	1.675	1.688	1.599	1.676	156,448,016	+0.02(+1.06%)
Apr 28, 2005	1.648	1.681	1.632	1.659	121,973,960	+0.01(+0.32%)
Apr 27, 2005	1.674	1.680	1.619	1.653	199,289,408	-0.07(-3.82%)
Apr 26, 2005	1.728	1.763	1.684	1.719	115,498,296	-0.01(-0.44%)
Apr 25, 2005	1.715	1.740	1.706	1.727	104,057,968	+0.03(+1.57%)
Apr 22, 2005	1.705	1.717	1.680	1.700	109,980,248	-0.02(-0.94%)
Apr 21, 2005	1.659	1.722	1.644	1.716	176,004,512	+0.09(+5.55%)
Apr 20, 2005	1.705	1.716	1.624	1.626	184,677,968	-0.05(-3.05%)
Apr 19, 2005	1.647	1.689	1.640	1.677	119,524,976	+0.06(+3.49%)
Apr 18, 2005	1.622	1.657	1.613	1.621	154,729,024	-0.01(-0.70%)
Apr 15, 2005	1.669	1.682	1.617	1.632	206,094,736	-0.06(-3.48%)
Apr 14, 2005	1.708	1.724	1.685	1.691	115,149,000	-0.01(-0.81%)
Apr 13, 2005	1.781	1.786	1.693	1.705	163,006,096	-0.07(-4.17%)
Apr 12, 2005	1.752	1.782	1.713	1.779	167,527,280	+0.02(+1.22%)
Apr 11, 2005	1.806	1.812	1.752	1.757	107,397,832	-0.04(-1.96%)
Apr 08, 2005	1.824	1.864	1.789	1.793	203,276,848	-0.02(-1.30%)
Apr 07, 2005	1.793	1.835	1.762	1.816	165,604,208	+0.03(+1.84%)
Apr 06, 2005	1.789	1.819	1.777	1.783	185,592,400	+0.03(+1.52%)
Apr 05, 2005	1.789	1.826	1.746	1.757	140,674,880	-0.03(-1.75%)
Apr 04, 2005	1.789	1.794	1.748	1.788	137,829,504	-0.01(-0.59%)
Apr 01, 2005	1.838	1.849	1.788	1.799	167,044,544	-0.02(-0.97%)
Mar 31, 2005	1.847	1.860	1.808	1.816	169,517,072	-0.04(-2.22%)
Mar 30, 2005	1.858	1.884	1.794	1.857	280,843,488	+0.00(+0.00%)
Mar 29, 2005	1.897	1.919	1.849	1.857	192,111,232	-0.04(-2.21%)
Mar 28, 2005	1.922	1.949	1.881	1.900	167,185,840	-0.02(-1.11%)
Mar 24, 2005	1.922	1.974	1.919	1.921	283,017,728	+0.00(+0.20%)
Mar 23, 2005	1.874	1.930	1.870	1.917	238,351,376	+0.04(+2.16%)
Mar 22, 2005	1.913	1.930	1.870	1.877	203,751,728	-0.03(-1.80%)
Mar 21, 2005	1.847	1.916	1.835	1.911	214,042,144	+0.06(+3.43%)
Mar 18, 2005	1.887	1.893	1.813	1.848	208,991,120	-0.04(-2.03%)
Mar 17, 2005	1.911	1.918	1.881	1.886	144,748,656	-0.02(-1.00%)
Mar 16, 2005	1.930	1.961	1.904	1.905	175,090,064	-0.03(-1.70%)
Mar 15, 2005	1.987	2.007	1.936	1.938	123,661,552	-0.04(-2.01%)
Mar 14, 2005	1.963	1.986	1.949	1.978	187,123,024	+0.05(+2.82%)
Mar 11, 2005	1.985	1.988	1.906	1.923	239,462,048	-0.04(-2.25%)
Mar 10, 2005	1.974	1.992	1.936	1.968	225,431,456	-0.00(-0.04%)
Mar 09, 2005	2.008	2.046	1.962	1.968	297,664,480	-0.05(-2.61%)
Mar 08, 2005	2.124	2.128	2.007	2.021	435,760,864	-0.11(-5.06%)
Mar 07, 2005	2.117	2.173	2.102	2.129	167,181,904	+0.02(+1.02%)
Mar 04, 2005	2.123	2.141	2.090	2.107	193,983,296	-0.01(-0.43%)
Mar 03, 2005	2.140	2.154	2.085	2.117	248,983,232	-0.03(-1.35%)
Mar 02, 2005	2.186	2.198	2.133	2.146	309,870,144	-0.06(-2.94%)
Mar 01, 2005	2.226	2.263	2.188	2.211	241,086,848	-0.01(-0.24%)
Feb 28, 2005	2.194	2.217	2.175	2.216	247,927,504	+0.01(+0.52%)
Feb 25, 2005	2.176	2.216	2.153	2.205	171,746,272	+0.03(+1.44%)
Feb 24, 2005	2.088	2.176	2.088	2.173	227,464,416	+0.06(+2.64%)
Feb 23, 2005	2.153	2.180	2.082	2.117	362,322,976	-0.07(-3.25%)
Feb 22, 2005	2.146	2.239	2.127	2.188	464,677,632	+0.03(+1.27%)
Feb 18, 2005	2.100	2.163	2.042	2.161	1,024,370,880	+0.21(+10.82%)
Feb 17, 2005	1.994	1.995	1.935	1.950	332,746,880	-0.02(-0.89%)
Feb 16, 2005	1.968	1.997	1.932	1.968	152,558,688	-0.01(-0.35%)
Feb 15, 2005	1.970	2.037	1.967	1.974	244,799,552	+0.02(+0.90%)
Feb 14, 2005	1.998	2.006	1.949	1.957	141,581,472	-0.04(-2.10%)
Feb 11, 2005	1.930	2.013	1.923	1.999	182,009,216	+0.06(+2.91%)
Feb 10, 2005	1.908	1.952	1.901	1.942	197,009,184	+0.04(+2.34%)
Feb 09, 2005	1.972	1.978	1.888	1.898	256,330,160	-0.07(-3.50%)
Feb 08, 2005	1.935	1.998	1.929	1.967	149,061,840	+0.02(+0.98%)
Feb 07, 2005	1.974	2.010	1.930	1.948	170,600,272	-0.02(-1.20%)
Feb 04, 2005	1.865	1.977	1.864	1.971	263,751,664	+0.11(+5.74%)
Feb 03, 2005	1.864	1.877	1.838	1.864	225,706,176	-0.02(-1.06%)
Feb 02, 2005	1.855	1.899	1.802	1.884	665,686,016	+0.10(+5.57%)
Feb 01, 2005	1.750	1.793	1.740	1.785	165,875,008	+0.03(+1.88%)
Jan 31, 2005	1.763	1.785	1.728	1.752	184,120,672	+0.00(+0.17%)
Jan 28, 2005	1.758	1.765	1.711	1.749	219,469,920	-0.00(-0.13%)
Jan 27, 2005	1.624	1.759	1.614	1.751	328,005,888	+0.13(+8.02%)
Jan 26, 2005	1.606	1.643	1.579	1.621	140,345,200	+0.02(+1.29%)
Jan 25, 2005	1.580	1.623	1.571	1.601	143,806,736	+0.03(+1.75%)
Jan 24, 2005	1.630	1.653	1.564	1.573	151,656,032	-0.07(-4.01%)
Jan 21, 2005	1.638	1.671	1.633	1.639	195,039,024	+0.00(+0.19%)
Jan 20, 2005	1.599	1.676	1.599	1.636	209,340,416	+0.00(+0.23%)
Jan 19, 2005	1.678	1.682	1.625	1.632	110,050,896	-0.04(-2.29%)
Jan 18, 2005	1.626	1.674	1.622	1.670	151,934,672	+0.03(+1.58%)
Jan 14, 2005	1.669	1.673	1.628	1.644	187,699,936	+0.01(+0.33%)
Jan 13, 2005	1.626	1.682	1.590	1.639	293,943,936	+0.02(+1.04%)
Jan 12, 2005	1.650	1.656	1.582	1.622	345,957,216	-0.01(-0.84%)
Jan 11, 2005	1.672	1.681	1.611	1.636	357,593,792	-0.05(-3.08%)
Jan 10, 2005	1.689	1.705	1.678	1.688	189,544,528	+0.00(+0.23%)
Jan 07, 2005	1.721	1.734	1.659	1.684	249,571,920	-0.03(-1.92%)
Jan 06, 2005	1.764	1.785	1.705	1.717	184,316,896	-0.02(-0.97%)
Jan 05, 2005	1.699	1.754	1.690	1.734	237,052,320	+0.02(+0.93%)
Jan 04, 2005	1.815	1.819	1.690	1.718	258,445,536	-0.08(-4.71%)

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.