Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	9.514	9.605	9.505	9.555	9,139,936	-0.01(-0.15%)
Jan 30, 2006	9.521	9.643	9.497	9.569	7,725,431	+0.05(+0.50%)
Jan 27, 2006	9.564	9.615	9.412	9.521	13,411,510	-0.03(-0.32%)
Jan 26, 2006	9.753	9.724	9.457	9.552	27,215,872	-0.20(-2.05%)
Jan 25, 2006	9.868	9.930	9.682	9.751	11,125,142	-0.15(-1.50%)
Jan 24, 2006	9.892	9.937	9.820	9.899	4,054,991	+0.02(+0.15%)
Jan 23, 2006	9.948	10.03	9.880	9.884	4,417,016	-0.06(-0.65%)
Jan 20, 2006	10.09	10.17	9.932	9.949	5,474,634	-0.19(-1.84%)
Jan 19, 2006	9.983	10.15	9.956	10.13	5,767,099	+0.15(+1.52%)
Jan 18, 2006	10.04	10.09	9.925	9.983	4,517,403	-0.06(-0.62%)
Jan 17, 2006	9.805	10.05	9.800	10.04	5,008,665	+0.16(+1.65%)
Jan 13, 2006	9.807	9.901	9.777	9.882	4,592,890	+0.07(+0.76%)
Jan 12, 2006	9.912	9.944	9.805	9.807	4,990,880	-0.11(-1.06%)
Jan 11, 2006	9.965	9.969	9.875	9.912	3,477,570	-0.05(-0.52%)
Jan 10, 2006	9.800	9.969	9.800	9.964	3,579,538	+0.09(+0.88%)
Jan 09, 2006	9.913	9.918	9.753	9.877	3,201,309	-0.02(-0.24%)
Jan 06, 2006	9.862	9.930	9.779	9.901	3,530,530	+0.10(+0.99%)
Jan 05, 2006	10.01	10.06	9.801	9.803	7,227,054	-0.24(-2.37%)
Jan 04, 2006	9.994	10.06	9.929	10.04	4,466,419	+0.03(+0.27%)
Jan 03, 2006	9.819	10.02	9.805	10.01	4,133,246	+0.25(+2.54%)
Dec 30, 2005	9.779	9.805	9.716	9.767	2,623,492	-0.02(-0.19%)
Dec 29, 2005	9.817	9.854	9.763	9.786	3,098,551	-0.01(-0.12%)
Dec 28, 2005	9.868	9.902	9.764	9.797	4,612,652	-0.07(-0.68%)
Dec 27, 2005	9.967	9.973	9.856	9.864	4,559,296	-0.10(-1.03%)
Dec 23, 2005	9.975	9.994	9.913	9.967	4,777,855	+0.01(+0.05%)
Dec 22, 2005	10.11	10.11	9.953	9.961	5,709,001	-0.08(-0.78%)
Dec 21, 2005	10.34	10.34	10.03	10.04	4,526,888	-0.18(-1.81%)
Dec 20, 2005	10.19	10.27	10.11	10.22	6,499,053	+0.04(+0.40%)
Dec 19, 2005	10.23	10.24	10.16	10.18	6,994,268	-0.05(-0.46%)
Dec 16, 2005	10.26	10.33	10.23	10.23	9,063,657	-0.03(-0.27%)
Dec 15, 2005	10.24	10.31	10.16	10.26	5,163,593	+0.02(+0.22%)
Dec 14, 2005	10.12	10.25	10.13	10.24	7,727,407	+0.12(+1.14%)
Dec 13, 2005	9.974	10.15	9.974	10.12	5,468,310	+0.13(+1.33%)
Dec 12, 2005	10.01	10.05	9.955	9.988	8,617,845	-0.01(-0.14%)
Dec 09, 2005	9.748	10.03	9.744	10.00	11,595,458	+0.25(+2.56%)
Dec 08, 2005	9.664	9.796	9.650	9.753	4,358,918	+0.12(+1.22%)
Dec 07, 2005	9.729	9.736	9.596	9.635	3,706,404	-0.05(-0.48%)
Dec 06, 2005	9.689	9.732	9.669	9.682	3,837,618	+0.00(+0.00%)
Dec 05, 2005	9.612	9.729	9.590	9.682	5,405,074	+0.07(+0.72%)
Dec 02, 2005	9.655	9.655	9.530	9.612	3,802,048	-0.04(-0.43%)
Dec 01, 2005	9.645	9.692	9.563	9.654	4,438,358	+0.05(+0.47%)
Nov 30, 2005	9.816	9.825	9.608	9.608	5,512,180	-0.14(-1.48%)
Nov 29, 2005	9.829	9.894	9.753	9.753	3,937,215	-0.01(-0.14%)
Nov 28, 2005	9.898	9.887	9.748	9.767	4,448,634	-0.13(-1.33%)
Nov 25, 2005	9.848	9.905	9.796	9.898	1,275,385	+0.08(+0.82%)
Nov 23, 2005	9.722	9.844	9.670	9.817	4,911,440	+0.02(+0.19%)
Nov 22, 2005	9.816	9.855	9.702	9.798	5,382,942	-0.02(-0.17%)
Nov 21, 2005	9.803	9.854	9.734	9.815	5,222,086	+0.01(+0.13%)
Nov 18, 2005	9.751	9.853	9.652	9.802	4,183,044	+0.05(+0.52%)
Nov 17, 2005	9.710	9.917	9.710	9.751	7,151,171	+0.12(+1.19%)
Nov 16, 2005	9.476	9.703	9.440	9.636	7,026,676	+0.19(+2.04%)
Nov 15, 2005	9.454	9.582	9.385	9.444	4,191,739	-0.01(-0.11%)
Nov 14, 2005	9.501	9.507	9.419	9.454	4,136,012	-0.05(-0.49%)
Nov 11, 2005	9.658	9.673	9.474	9.501	5,595,177	-0.16(-1.61%)
Nov 10, 2005	9.726	9.732	9.533	9.657	10,122,066	-0.05(-0.56%)
Nov 09, 2005	9.586	9.750	9.545	9.711	7,445,613	+0.13(+1.32%)
Nov 08, 2005	9.463	9.587	9.426	9.584	6,861,868	+0.12(+1.28%)
Nov 07, 2005	9.526	9.543	9.376	9.463	7,225,869	-0.06(-0.66%)
Nov 04, 2005	9.564	9.608	9.468	9.526	5,641,813	-0.01(-0.07%)
Nov 03, 2005	9.415	9.721	9.299	9.533	9,558,872	-0.02(-0.21%)
Nov 02, 2005	9.503	9.565	9.331	9.553	11,335,797	+0.06(+0.68%)
Nov 01, 2005	9.615	9.616	9.471	9.488	7,960,984	-0.14(-1.42%)
Oct 31, 2005	9.488	9.667	9.481	9.625	7,891,820	+0.09(+0.98%)
Oct 28, 2005	9.404	9.559	9.376	9.531	7,083,983	+0.13(+1.36%)
Oct 27, 2005	9.622	9.622	9.404	9.404	7,615,954	-0.21(-2.20%)
Oct 26, 2005	9.774	9.775	9.597	9.615	6,426,727	-0.16(-1.62%)
Oct 25, 2005	9.782	9.835	9.668	9.773	7,628,601	-0.01(-0.05%)
Oct 24, 2005	9.619	9.805	9.595	9.778	10,321,258	+0.19(+1.99%)
Oct 21, 2005	9.488	9.603	9.441	9.587	11,542,103	+0.12(+1.26%)
Oct 20, 2005	9.743	9.772	9.393	9.468	10,550,488	-0.28(-2.89%)
Oct 19, 2005	9.678	9.770	9.554	9.750	11,290,741	-0.03(-0.31%)
Oct 18, 2005	9.994	10.01	9.678	9.781	8,317,871	-0.22(-2.19%)
Oct 17, 2005	9.963	10.14	9.963	9.999	9,584,167	+0.11(+1.14%)
Oct 14, 2005	9.845	9.910	9.768	9.887	8,093,384	+0.07(+0.67%)
Oct 13, 2005	10.03	10.06	9.787	9.821	12,588,655	-0.27(-2.67%)
Oct 12, 2005	10.08	10.20	9.997	10.09	9,247,041	-0.04(-0.40%)
Oct 11, 2005	10.02	10.17	10.02	10.13	7,110,463	+0.16(+1.56%)
Oct 10, 2005	10.20	10.23	9.945	9.975	5,498,347	-0.21(-2.05%)
Oct 07, 2005	10.14	10.28	10.12	10.18	5,853,653	+0.02(+0.15%)
Oct 06, 2005	10.31	10.34	9.955	10.17	14,811,391	-0.13(-1.25%)
Oct 05, 2005	10.68	10.69	10.30	10.30	8,215,903	-0.46(-4.29%)
Oct 04, 2005	11.00	11.00	10.76	10.76	5,165,964	-0.18(-1.68%)
Oct 03, 2005	10.90	10.99	10.86	10.94	7,340,483	+0.05(+0.42%)
Sep 30, 2005	10.91	10.99	10.89	10.90	6,544,108	-0.02(-0.15%)
Sep 29, 2005	10.87	10.95	10.80	10.91	5,890,014	+0.04(+0.40%)
Sep 28, 2005	10.70	10.88	10.69	10.87	5,734,296	+0.17(+1.57%)
Sep 27, 2005	10.56	10.71	10.55	10.70	4,574,315	+0.11(+1.08%)
Sep 26, 2005	10.62	10.69	10.57	10.59	6,621,572	-0.02(-0.18%)
Sep 23, 2005	10.61	10.67	10.50	10.61	6,636,986	+0.01(+0.07%)
Sep 22, 2005	10.53	10.62	10.46	10.60	5,695,959	-0.01(-0.10%)
Sep 21, 2005	10.72	10.75	10.55	10.61	9,318,576	-0.11(-1.05%)
Sep 20, 2005	10.70	10.85	10.69	10.72	15,760,322	+0.10(+0.98%)
Sep 19, 2005	10.63	10.66	10.58	10.62	10,411,369	+0.17(+1.67%)
Sep 16, 2005	10.37	10.45	10.29	10.44	8,375,573	+0.13(+1.25%)
Sep 15, 2005	10.17	10.32	10.17	10.32	5,078,225	+0.17(+1.63%)
Sep 14, 2005	10.12	10.21	10.10	10.15	12,306,465	+0.10(+1.01%)
Sep 13, 2005	10.10	10.13	10.05	10.05	3,733,280	-0.05(-0.53%)
Sep 12, 2005	10.16	10.22	10.06	10.10	6,064,307	-0.12(-1.15%)
Sep 09, 2005	10.10	10.25	10.09	10.22	4,352,990	+0.13(+1.28%)
Sep 08, 2005	10.12	10.17	10.07	10.09	4,461,281	-0.01(-0.05%)
Sep 07, 2005	10.11	10.12	10.00	10.10	5,125,652	-0.01(-0.11%)
Sep 06, 2005	10.05	10.15	10.01	10.11	9,363,237	+0.22(+2.17%)
Sep 02, 2005	9.878	9.978	9.848	9.892	4,547,835	-0.11(-1.06%)
Sep 01, 2005	9.703	10.01	9.703	9.998	10,493,971	+0.32(+3.33%)
Aug 31, 2005	9.638	9.676	9.564	9.676	4,172,373	+0.07(+0.72%)
Aug 30, 2005	9.615	9.674	9.539	9.606	6,008,976	-0.05(-0.56%)
Aug 29, 2005	9.552	9.687	9.447	9.660	5,119,723	+0.06(+0.66%)
Aug 26, 2005	9.640	9.687	9.576	9.597	3,460,180	-0.04(-0.45%)
Aug 25, 2005	9.563	9.663	9.563	9.640	3,909,944	+0.08(+0.81%)
Aug 24, 2005	9.549	9.668	9.533	9.563	8,822,176	-0.08(-0.80%)
Aug 23, 2005	9.588	9.688	9.569	9.640	8,265,701	+0.05(+0.54%)
Aug 22, 2005	9.668	9.668	9.510	9.588	5,046,607	+0.09(+0.96%)
Aug 19, 2005	9.487	9.507	9.401	9.497	4,352,990	+0.07(+0.77%)
Aug 18, 2005	9.273	9.440	9.242	9.425	5,800,298	+0.13(+1.36%)
Aug 17, 2005	9.362	9.363	9.213	9.299	5,291,645	-0.08(-0.89%)
Aug 16, 2005	9.490	9.530	9.381	9.382	4,841,486	-0.11(-1.13%)
Aug 15, 2005	9.429	9.505	9.386	9.490	3,691,781	+0.06(+0.64%)
Aug 12, 2005	9.444	9.483	9.368	9.429	4,837,929	-0.03(-0.36%)
Aug 11, 2005	9.488	9.536	9.411	9.463	7,228,635	+0.04(+0.43%)
Aug 10, 2005	9.552	9.612	9.383	9.423	5,781,327	-0.08(-0.84%)
Aug 09, 2005	9.540	9.544	9.463	9.502	4,655,336	+0.07(+0.75%)
Aug 08, 2005	9.634	9.667	9.421	9.431	7,496,992	-0.15(-1.56%)
Aug 05, 2005	9.722	9.722	9.563	9.581	5,362,786	-0.14(-1.44%)
Aug 04, 2005	9.855	9.922	9.716	9.721	5,815,316	-0.13(-1.36%)
Aug 03, 2005	9.640	10.02	9.591	9.855	13,726,898	+0.08(+0.84%)
Aug 02, 2005	9.608	9.775	9.466	9.773	12,468,507	+0.50(+5.35%)
Aug 01, 2005	9.364	9.372	9.252	9.277	3,186,290	-0.07(-0.72%)
Jul 29, 2005	9.419	9.448	9.344	9.344	3,733,280	-0.07(-0.79%)
Jul 28, 2005	9.330	9.441	9.296	9.419	4,544,673	+0.11(+1.22%)
Jul 27, 2005	9.318	9.359	9.300	9.305	3,428,167	-0.01(-0.14%)
Jul 26, 2005	9.340	9.382	9.306	9.318	2,830,589	-0.02(-0.16%)
Jul 25, 2005	9.350	9.428	9.331	9.333	1,762,301	-0.01(-0.15%)
Jul 22, 2005	9.267	9.359	9.258	9.347	4,207,943	+0.09(+0.96%)
Jul 21, 2005	9.440	9.476	9.229	9.258	4,526,098	-0.18(-1.92%)
Jul 20, 2005	9.381	9.467	9.362	9.439	5,241,057	+0.03(+0.32%)
Jul 19, 2005	9.417	9.457	9.372	9.409	4,349,038	-0.00(-0.04%)
Jul 18, 2005	9.454	9.491	9.411	9.412	1,885,610	-0.04(-0.44%)
Jul 15, 2005	9.423	9.459	9.373	9.454	2,230,245	+0.03(+0.34%)
Jul 14, 2005	9.596	9.645	9.338	9.423	4,179,487	-0.12(-1.29%)
Jul 13, 2005	9.564	9.610	9.503	9.545	3,010,416	-0.06(-0.61%)
Jul 12, 2005	9.577	9.627	9.552	9.603	3,334,894	-0.00(-0.01%)
Jul 11, 2005	9.495	9.606	9.476	9.605	5,395,194	+0.14(+1.50%)
Jul 08, 2005	9.333	9.486	9.319	9.463	4,706,715	+0.10(+1.08%)
Jul 07, 2005	9.178	9.363	9.128	9.362	5,007,085	+0.14(+1.48%)
Jul 06, 2005	9.381	9.416	9.221	9.225	4,598,819	-0.17(-1.78%)
Jul 05, 2005	9.376	9.407	9.282	9.392	3,607,994	+0.02(+0.19%)
Jul 01, 2005	9.285	9.380	9.248	9.374	2,309,290	+0.09(+0.97%)
Jun 30, 2005	9.330	9.372	9.266	9.285	3,764,502	-0.06(-0.62%)
Jun 29, 2005	9.397	9.404	9.309	9.343	2,493,859	-0.05(-0.58%)
Jun 28, 2005	9.305	9.398	9.286	9.397	3,007,254	+0.15(+1.59%)
Jun 27, 2005	9.235	9.283	9.200	9.250	2,755,102	+0.02(+0.16%)
Jun 24, 2005	9.224	9.300	9.220	9.235	3,451,485	-0.02(-0.18%)
Jun 23, 2005	9.330	9.345	9.216	9.252	4,404,369	-0.08(-0.85%)
Jun 22, 2005	9.374	9.382	9.331	9.331	4,176,720	-0.01(-0.08%)
Jun 21, 2005	9.334	9.385	9.305	9.339	3,478,360	-0.01(-0.15%)
Jun 20, 2005	9.176	9.372	9.171	9.353	4,948,987	+0.17(+1.83%)
Jun 17, 2005	9.204	9.204	9.051	9.185	7,994,973	-0.03(-0.27%)
Jun 16, 2005	9.197	9.216	9.096	9.210	3,046,777	+0.04(+0.41%)
Jun 15, 2005	9.280	9.280	9.104	9.172	3,947,095	-0.08(-0.92%)
Jun 14, 2005	9.235	9.306	9.221	9.257	2,482,002	+0.02(+0.21%)
Jun 13, 2005	9.216	9.248	9.153	9.238	2,310,871	-0.00(-0.04%)
Jun 10, 2005	9.115	9.288	9.111	9.242	7,076,869	+0.13(+1.44%)
Jun 09, 2005	9.034	9.119	9.004	9.110	5,342,629	+0.08(+0.85%)
Jun 08, 2005	9.048	9.101	9.001	9.033	2,132,625	+0.01(+0.14%)
Jun 07, 2005	9.014	9.110	8.990	9.020	4,160,121	+0.04(+0.42%)
Jun 06, 2005	8.995	9.015	8.944	8.982	3,194,590	-0.01(-0.14%)
Jun 03, 2005	8.989	9.030	8.914	8.995	2,890,268	+0.02(+0.25%)
Jun 02, 2005	9.020	9.020	8.949	8.972	3,144,792	-0.02(-0.21%)
Jun 01, 2005	8.868	9.025	8.866	8.991	5,279,393	+0.10(+1.08%)
May 31, 2005	8.861	8.946	8.839	8.895	4,115,065	+0.02(+0.27%)
May 27, 2005	8.873	8.873	8.815	8.871	7,231,006	+0.01(+0.14%)
May 26, 2005	8.882	8.908	8.852	8.858	3,826,157	-0.02(-0.27%)
May 25, 2005	8.868	8.903	8.823	8.882	4,573,525	-0.08(-0.90%)
May 24, 2005	8.939	8.990	8.895	8.963	3,473,223	+0.03(+0.31%)
May 23, 2005	8.989	8.995	8.929	8.935	6,399,456	-0.10(-1.08%)
May 20, 2005	9.096	9.096	9.015	9.033	5,694,378	-0.03(-0.31%)
May 19, 2005	8.996	9.065	8.985	9.061	3,281,934	+0.08(+0.86%)
May 18, 2005	9.020	9.048	8.942	8.984	5,149,760	-0.00(-0.03%)
May 17, 2005	8.810	9.004	8.805	8.986	5,720,858	+0.18(+2.07%)
May 16, 2005	8.767	8.836	8.693	8.804	6,022,018	+0.05(+0.53%)
May 13, 2005	8.963	8.963	8.571	8.757	8,764,473	-0.14(-1.58%)
May 12, 2005	9.142	9.142	8.876	8.898	5,344,605	-0.06(-0.72%)
May 11, 2005	8.900	8.995	8.886	8.962	7,383,167	+0.09(+1.04%)
May 10, 2005	8.982	8.997	8.830	8.870	7,470,512	-0.15(-1.66%)
May 09, 2005	8.970	9.043	8.957	9.019	6,375,348	+0.05(+0.58%)
May 06, 2005	9.145	9.145	8.965	8.967	8,755,778	-0.18(-1.94%)
May 05, 2005	9.134	9.190	8.932	9.144	15,686,415	-0.05(-0.58%)
May 04, 2005	9.488	9.490	9.046	9.197	25,306,942	-0.31(-3.26%)
May 03, 2005	9.507	9.633	9.463	9.507	6,211,330	-0.06(-0.67%)
May 02, 2005	9.558	9.615	9.528	9.572	3,755,017	+0.03(+0.34%)
Apr 29, 2005	9.407	9.554	9.396	9.539	5,615,333	+0.13(+1.40%)
Apr 28, 2005	9.412	9.540	9.388	9.407	6,678,879	-0.04(-0.40%)
Apr 27, 2005	9.387	9.541	9.316	9.445	6,393,133	+0.04(+0.47%)
Apr 26, 2005	9.501	9.521	9.401	9.401	2,819,918	-0.12(-1.29%)
Apr 25, 2005	9.440	9.541	9.433	9.524	3,194,590	+0.13(+1.39%)
Apr 22, 2005	9.385	9.419	9.291	9.393	4,680,235	+0.00(+0.03%)
Apr 21, 2005	9.374	9.416	9.286	9.391	6,510,514	+0.17(+1.81%)
Apr 20, 2005	9.381	9.410	9.210	9.224	8,368,064	-0.22(-2.28%)
Apr 19, 2005	9.324	9.447	9.277	9.439	6,514,862	+0.13(+1.44%)
Apr 18, 2005	9.273	9.402	9.250	9.305	6,486,801	-0.00(-0.04%)
Apr 15, 2005	9.522	9.538	9.297	9.309	7,111,649	-0.21(-2.25%)
Apr 14, 2005	9.602	9.649	9.522	9.522	5,053,721	-0.09(-0.92%)
Apr 13, 2005	9.627	9.700	9.562	9.611	4,542,697	-0.02(-0.18%)
Apr 12, 2005	9.552	9.653	9.473	9.629	5,803,855	+0.08(+0.81%)
Apr 11, 2005	9.511	9.591	9.507	9.552	4,124,946	+0.03(+0.31%)
Apr 08, 2005	9.634	9.635	9.520	9.522	5,390,451	-0.16(-1.61%)
Apr 07, 2005	9.601	9.705	9.576	9.678	4,786,155	+0.08(+0.86%)
Apr 06, 2005	9.682	9.725	9.578	9.596	4,665,216	-0.08(-0.85%)
Apr 05, 2005	9.678	9.722	9.667	9.678	6,050,079	+0.05(+0.55%)
Apr 04, 2005	9.533	9.626	9.474	9.625	5,842,982	+0.10(+1.08%)
Apr 01, 2005	9.481	9.539	9.444	9.522	7,157,100	+0.11(+1.13%)
Mar 31, 2005	9.368	9.488	9.343	9.416	5,039,888	+0.09(+0.99%)
Mar 30, 2005	9.172	9.353	9.172	9.324	5,338,677	+0.15(+1.67%)
Mar 29, 2005	9.292	9.328	9.171	9.171	7,794,200	-0.14(-1.51%)
Mar 28, 2005	9.359	9.402	9.307	9.311	4,755,327	-0.02(-0.22%)
Mar 24, 2005	9.261	9.369	9.261	9.331	4,205,967	+0.08(+0.89%)
Mar 23, 2005	9.387	9.387	9.238	9.249	10,501,480	-0.16(-1.72%)
Mar 22, 2005	9.600	9.616	9.400	9.411	7,994,183	-0.15(-1.54%)
Mar 21, 2005	9.587	9.588	9.501	9.558	4,720,548	-0.03(-0.34%)
Mar 18, 2005	9.558	9.615	9.471	9.591	14,390,083	+0.02(+0.20%)
Mar 17, 2005	9.476	9.590	9.398	9.572	6,471,782	+0.18(+1.91%)
Mar 16, 2005	9.401	9.481	9.311	9.392	6,831,040	-0.01(-0.09%)
Mar 15, 2005	9.488	9.517	9.401	9.401	3,483,894	-0.07(-0.69%)
Mar 14, 2005	9.324	9.467	9.315	9.467	5,711,373	+0.14(+1.45%)
Mar 11, 2005	9.381	9.423	9.328	9.331	5,401,122	-0.07(-0.70%)
Mar 10, 2005	9.371	9.421	9.283	9.397	6,571,379	+0.03(+0.28%)
Mar 09, 2005	9.438	9.500	9.362	9.371	8,811,110	-0.14(-1.44%)
Mar 08, 2005	9.488	9.526	9.415	9.507	5,736,667	+0.01(+0.07%)
Mar 07, 2005	9.362	9.545	9.362	9.501	6,246,110	+0.11(+1.14%)
Mar 04, 2005	9.204	9.421	9.201	9.393	8,838,775	+0.25(+2.77%)
Mar 03, 2005	9.101	9.173	9.090	9.140	4,592,495	+0.04(+0.43%)
Mar 02, 2005	9.057	9.148	9.052	9.101	3,748,693	+0.03(+0.32%)
Mar 01, 2005	9.100	9.183	9.058	9.072	4,751,770	-0.04(-0.44%)
Feb 28, 2005	9.162	9.202	9.104	9.113	7,520,705	-0.09(-0.98%)
Feb 25, 2005	8.933	9.228	8.933	9.202	6,284,446	+0.24(+2.65%)
Feb 24, 2005	8.875	8.978	8.875	8.965	3,404,454	+0.09(+1.03%)
Feb 23, 2005	8.856	8.961	8.841	8.873	7,457,865	+0.02(+0.20%)
Feb 22, 2005	9.046	9.063	8.846	8.856	5,453,292	-0.20(-2.23%)
Feb 18, 2005	9.111	9.126	9.038	9.058	6,830,250	-0.05(-0.57%)
Feb 17, 2005	9.046	9.177	9.046	9.110	7,374,868	+0.04(+0.45%)
Feb 16, 2005	8.951	9.071	8.922	9.070	5,154,898	+0.09(+1.01%)
Feb 15, 2005	9.004	9.006	8.963	8.978	5,768,680	-0.03(-0.28%)
Feb 14, 2005	8.925	9.004	8.925	9.004	4,342,319	+0.07(+0.76%)
Feb 11, 2005	8.951	8.970	8.910	8.935	5,649,323	-0.03(-0.31%)
Feb 10, 2005	8.900	8.994	8.894	8.963	6,028,342	+0.04(+0.50%)
Feb 09, 2005	8.887	8.963	8.887	8.919	5,533,917	+0.01(+0.13%)
Feb 08, 2005	8.887	8.939	8.881	8.908	4,547,440	+0.03(+0.33%)
Feb 07, 2005	8.847	8.885	8.828	8.879	5,569,883	+0.04(+0.41%)
Feb 04, 2005	8.755	8.848	8.753	8.842	6,833,016	+0.14(+1.55%)
Feb 03, 2005	8.742	8.742	8.694	8.706	5,501,904	-0.04(-0.41%)
Feb 02, 2005	8.736	8.755	8.704	8.742	6,356,377	+0.02(+0.22%)

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.

Dominion Resources (NY: D )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Dominion Resources (NY: D )

Historical Prices

Sections

Services

The Daily Press