Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	10.47	10.73	10.36	10.57	1,162,131	+0.31(+3.04%)
Oct 28, 2005	10.00	10.34	9.946	10.26	555,848	+0.29(+2.94%)
Oct 27, 2005	10.18	10.18	9.909	9.967	520,518	-0.21(-2.04%)
Oct 26, 2005	10.27	10.49	10.15	10.17	887,038	+0.00(+0.00%)
Oct 25, 2005	10.28	10.41	10.01	10.17	1,537,551	-0.04(-0.36%)
Oct 24, 2005	9.748	10.23	9.694	10.21	1,222,004	+0.52(+5.38%)
Oct 21, 2005	9.195	9.878	9.195	9.690	1,168,064	+0.52(+5.70%)
Oct 20, 2005	9.937	9.996	9.021	9.168	1,998,197	-0.29(-3.04%)
Oct 19, 2005	9.082	9.455	8.747	9.455	1,297,520	+0.34(+3.76%)
Oct 18, 2005	9.346	9.347	9.069	9.112	707,689	-0.23(-2.50%)
Oct 17, 2005	9.333	9.403	9.270	9.346	558,006	+0.09(+0.94%)
Oct 14, 2005	9.297	9.383	9.082	9.258	522,945	+0.03(+0.32%)
Oct 13, 2005	9.238	9.268	9.012	9.229	869,508	-0.02(-0.18%)
Oct 12, 2005	9.496	9.496	9.019	9.246	917,245	-0.25(-2.64%)
Oct 11, 2005	9.462	9.616	9.448	9.496	555,579	+0.06(+0.63%)
Oct 10, 2005	9.633	9.791	9.418	9.436	882,993	-0.05(-0.55%)
Oct 07, 2005	9.375	9.659	9.347	9.488	600,888	+0.12(+1.33%)
Oct 06, 2005	9.509	9.575	9.171	9.364	853,326	-0.11(-1.19%)
Oct 05, 2005	9.765	9.765	9.416	9.477	1,064,770	-0.29(-2.94%)
Oct 04, 2005	9.857	9.896	9.668	9.765	460,645	-0.09(-0.94%)
Oct 03, 2005	9.828	9.946	9.789	9.857	507,303	+0.04(+0.45%)
Sep 30, 2005	9.670	9.863	9.600	9.813	756,504	+0.14(+1.48%)
Sep 29, 2005	9.533	9.672	9.522	9.670	449,317	+0.14(+1.44%)
Sep 28, 2005	9.398	9.577	9.398	9.533	600,349	+0.15(+1.64%)
Sep 27, 2005	9.474	9.474	9.284	9.379	432,057	-0.02(-0.24%)
Sep 26, 2005	9.399	9.509	9.260	9.401	732,231	+0.10(+1.10%)
Sep 23, 2005	9.299	9.379	9.066	9.299	561,242	+0.10(+1.09%)
Sep 22, 2005	9.544	9.544	9.097	9.199	586,324	+0.02(+0.18%)
Sep 21, 2005	9.066	9.366	9.062	9.182	608,979	+0.10(+1.12%)
Sep 20, 2005	9.296	9.355	8.964	9.081	1,232,792	-0.22(-2.33%)
Sep 19, 2005	9.312	9.390	9.273	9.297	706,880	-0.01(-0.16%)
Sep 16, 2005	9.309	9.362	9.270	9.312	973,612	+0.04(+0.46%)
Sep 15, 2005	9.173	9.390	9.173	9.270	725,489	+0.17(+1.81%)
Sep 14, 2005	9.186	9.234	9.099	9.105	580,391	-0.04(-0.39%)
Sep 13, 2005	9.216	9.264	9.116	9.140	495,436	-0.08(-0.82%)
Sep 12, 2005	9.101	9.257	9.051	9.216	469,005	+0.07(+0.75%)
Sep 09, 2005	8.992	9.162	8.992	9.147	446,081	+0.19(+2.15%)
Sep 08, 2005	8.986	9.006	8.847	8.954	478,445	-0.04(-0.49%)
Sep 07, 2005	8.997	9.056	8.930	8.999	831,211	+0.10(+1.12%)
Sep 06, 2005	9.030	9.030	8.736	8.899	1,029,979	-0.19(-2.04%)
Sep 02, 2005	9.190	9.212	9.064	9.084	305,298	-0.09(-0.95%)
Sep 01, 2005	8.945	9.179	8.895	9.171	512,427	+0.27(+3.06%)
Aug 31, 2005	8.823	8.917	8.804	8.899	635,140	+0.08(+0.86%)
Aug 30, 2005	8.834	8.849	8.743	8.823	326,065	-0.02(-0.23%)
Aug 29, 2005	8.819	8.973	8.745	8.843	641,882	+0.03(+0.29%)
Aug 26, 2005	8.862	8.899	8.687	8.817	629,746	-0.06(-0.71%)
Aug 25, 2005	8.695	8.888	8.695	8.880	477,366	+0.17(+1.91%)
Aug 24, 2005	8.713	8.893	8.649	8.713	714,701	-0.09(-1.07%)
Aug 23, 2005	9.049	9.049	8.673	8.808	690,698	-0.24(-2.64%)
Aug 22, 2005	8.821	9.069	8.821	9.047	494,087	+0.29(+3.30%)
Aug 19, 2005	8.717	8.914	8.717	8.758	528,879	+0.04(+0.47%)
Aug 18, 2005	8.767	8.784	8.639	8.717	757,044	-0.16(-1.86%)
Aug 17, 2005	8.927	9.119	8.836	8.882	501,909	-0.08(-0.93%)
Aug 16, 2005	9.166	9.166	8.964	8.966	408,863	-0.18(-1.99%)
Aug 15, 2005	9.121	9.238	9.038	9.147	539,397	+0.07(+0.80%)
Aug 12, 2005	9.144	9.184	8.947	9.075	504,875	-0.06(-0.67%)
Aug 11, 2005	8.954	9.199	8.899	9.136	571,491	+0.16(+1.78%)
Aug 10, 2005	9.131	9.131	8.897	8.977	847,393	-0.07(-0.78%)
Aug 09, 2005	9.062	9.114	8.917	9.047	788,329	+0.10(+1.14%)
Aug 08, 2005	8.732	9.035	8.732	8.945	610,328	+0.21(+2.44%)
Aug 05, 2005	8.858	8.908	8.649	8.732	936,663	-0.13(-1.42%)
Aug 04, 2005	8.901	8.914	8.788	8.858	672,628	-0.04(-0.48%)
Aug 03, 2005	8.851	8.941	8.760	8.901	699,328	+0.05(+0.52%)
Aug 02, 2005	8.806	8.945	8.775	8.854	680,719	+0.14(+1.60%)
Aug 01, 2005	8.662	8.778	8.611	8.715	959,048	+0.05(+0.62%)
Jul 29, 2005	8.649	8.704	8.598	8.662	938,011	-0.00(-0.02%)
Jul 28, 2005	8.528	8.667	8.500	8.663	1,218,498	+0.13(+1.48%)
Jul 27, 2005	8.639	8.713	8.454	8.537	1,174,807	-0.09(-1.05%)
Jul 26, 2005	8.417	8.663	8.328	8.628	1,070,703	+0.17(+2.06%)
Jul 25, 2005	8.526	8.706	8.395	8.454	1,254,638	+0.01(+0.15%)
Jul 22, 2005	8.167	8.452	8.167	8.441	1,106,034	+0.26(+3.22%)
Jul 21, 2005	7.972	8.202	7.926	8.178	2,202,898	+0.59(+7.72%)
Jul 20, 2005	7.360	7.629	7.360	7.592	805,589	+0.19(+2.63%)
Jul 19, 2005	7.152	7.419	7.132	7.397	616,261	+0.25(+3.53%)
Jul 18, 2005	7.180	7.266	7.115	7.145	557,197	-0.03(-0.46%)
Jul 15, 2005	7.177	7.223	7.119	7.178	371,375	-0.01(-0.21%)
Jul 14, 2005	7.416	7.425	7.139	7.193	434,754	-0.11(-1.57%)
Jul 13, 2005	7.304	7.351	7.182	7.308	291,813	+0.00(+0.05%)
Jul 12, 2005	7.303	7.388	7.195	7.304	513,775	-0.00(-0.05%)
Jul 11, 2005	7.152	7.349	7.152	7.308	582,818	+0.15(+2.12%)
Jul 08, 2005	6.999	7.193	6.999	7.156	686,652	+0.19(+2.80%)
Jul 07, 2005	6.758	6.980	6.758	6.961	535,891	-0.05(-0.66%)
Jul 06, 2005	7.004	7.108	6.930	7.008	649,703	+0.03(+0.45%)
Jul 05, 2005	7.002	7.004	6.878	6.976	463,881	+0.02(+0.29%)
Jul 01, 2005	6.934	7.065	6.878	6.956	244,346	+0.08(+1.21%)
Jun 30, 2005	7.110	7.136	6.852	6.872	1,056,679	-0.24(-3.31%)
Jun 29, 2005	7.134	7.197	7.078	7.108	221,152	-0.02(-0.26%)
Jun 28, 2005	7.058	7.167	7.026	7.126	599,000	+0.17(+2.37%)
Jun 27, 2005	6.930	6.999	6.897	6.961	475,208	+0.04(+0.56%)
Jun 24, 2005	6.952	6.980	6.822	6.923	761,898	-0.09(-1.32%)
Jun 23, 2005	7.303	7.303	6.984	7.015	849,280	-0.33(-4.54%)
Jun 22, 2005	7.360	7.438	7.286	7.349	680,989	+0.03(+0.35%)
Jun 21, 2005	7.356	7.360	7.156	7.323	905,378	-0.10(-1.40%)
Jun 20, 2005	7.508	7.510	7.356	7.427	1,067,197	-0.17(-2.17%)
Jun 17, 2005	7.647	7.701	7.529	7.592	561,242	+0.00(+0.00%)
Jun 16, 2005	7.438	7.610	7.436	7.592	799,656	+0.13(+1.71%)
Jun 15, 2005	7.416	7.469	7.353	7.464	973,072	+0.05(+0.65%)
Jun 14, 2005	7.416	7.416	7.288	7.416	756,234	+0.00(+0.00%)
Jun 13, 2005	7.332	7.443	7.238	7.416	717,398	+0.08(+1.04%)
Jun 10, 2005	7.291	7.388	7.169	7.340	689,079	+0.05(+0.66%)
Jun 09, 2005	7.323	7.323	7.164	7.291	486,536	-0.06(-0.78%)
Jun 08, 2005	7.325	7.432	7.306	7.349	1,147,297	+0.02(+0.33%)
Jun 07, 2005	7.277	7.367	7.247	7.325	587,403	+0.01(+0.15%)
Jun 06, 2005	7.312	7.345	7.206	7.314	868,159	+0.03(+0.36%)
Jun 03, 2005	7.293	7.419	7.254	7.288	629,476	+0.01(+0.18%)
Jun 02, 2005	7.202	7.380	7.114	7.275	654,019	+0.07(+1.00%)
Jun 01, 2005	7.136	7.264	7.026	7.202	895,129	+0.07(+0.94%)
May 31, 2005	7.184	7.240	7.136	7.136	1,030,518	-0.14(-1.99%)
May 27, 2005	7.416	7.481	7.273	7.280	801,004	+0.02(+0.23%)
May 26, 2005	7.169	7.297	7.091	7.264	574,727	+0.13(+1.85%)
May 25, 2005	7.139	7.165	6.863	7.132	1,478,218	-0.01(-0.10%)
May 24, 2005	7.258	7.258	7.099	7.139	722,522	-0.14(-1.89%)
May 23, 2005	7.225	7.351	7.214	7.277	1,098,212	+0.06(+0.85%)
May 20, 2005	7.342	7.397	7.214	7.215	710,116	-0.18(-2.38%)
May 19, 2005	7.462	7.462	7.251	7.392	1,389,217	-0.04(-0.60%)
May 18, 2005	6.832	7.469	6.832	7.436	1,993,881	+0.65(+9.53%)
May 17, 2005	6.646	6.815	6.585	6.789	628,937	+0.12(+1.78%)
May 16, 2005	6.489	6.687	6.452	6.670	653,210	+0.17(+2.68%)
May 13, 2005	6.682	6.756	6.413	6.496	926,414	-0.17(-2.53%)
May 12, 2005	6.956	6.958	6.606	6.665	1,014,336	-0.32(-4.57%)
May 11, 2005	6.984	7.043	6.874	6.984	958,239	+0.00(+0.00%)
May 10, 2005	7.303	7.303	6.960	6.984	1,116,552	-0.32(-4.37%)
May 09, 2005	7.230	7.323	7.134	7.303	478,175	+0.01(+0.21%)
May 06, 2005	7.258	7.342	7.214	7.288	539,127	+0.07(+0.92%)
May 05, 2005	7.286	7.366	7.160	7.221	875,172	-0.08(-1.04%)
May 04, 2005	7.091	7.312	7.034	7.297	672,358	+0.20(+2.85%)
May 03, 2005	7.028	7.130	6.986	7.095	876,790	+0.07(+0.95%)
May 02, 2005	6.989	7.034	6.952	7.028	1,032,136	+0.03(+0.48%)
Apr 29, 2005	7.063	7.119	6.787	6.995	1,677,525	-0.00(-0.05%)
Apr 28, 2005	7.175	7.177	6.958	6.999	1,448,011	-0.18(-2.56%)
Apr 27, 2005	7.319	7.319	7.062	7.182	1,242,231	-0.18(-2.49%)
Apr 26, 2005	7.621	7.657	7.362	7.366	1,039,148	-0.23(-3.03%)
Apr 25, 2005	7.482	7.644	7.482	7.596	714,701	+0.11(+1.54%)
Apr 22, 2005	7.492	7.566	7.384	7.481	889,735	-0.03(-0.39%)
Apr 21, 2005	7.508	7.545	7.408	7.510	978,466	+0.15(+1.99%)
Apr 20, 2005	7.529	7.568	7.338	7.364	610,597	-0.16(-2.19%)
Apr 19, 2005	7.508	7.590	7.473	7.529	1,248,974	+0.12(+1.65%)
Apr 18, 2005	7.114	7.497	7.039	7.406	1,079,603	+0.29(+4.09%)
Apr 15, 2005	7.301	7.329	6.961	7.115	2,066,970	-0.19(-2.59%)
Apr 14, 2005	7.657	7.657	7.282	7.304	1,358,471	-0.42(-5.42%)
Apr 13, 2005	7.963	7.966	7.634	7.723	1,172,110	-0.20(-2.48%)
Apr 12, 2005	7.898	7.920	7.692	7.920	914,278	-0.02(-0.26%)
Apr 11, 2005	7.777	7.983	7.662	7.940	1,114,394	+0.16(+2.10%)
Apr 08, 2005	7.972	8.039	7.761	7.777	773,225	-0.29(-3.56%)
Apr 07, 2005	8.089	8.105	8.000	8.065	490,581	-0.02(-0.28%)
Apr 06, 2005	8.026	8.200	7.942	8.087	1,125,452	+0.06(+0.79%)
Apr 05, 2005	8.066	8.089	7.692	8.024	2,227,171	+0.56(+7.45%)
Apr 04, 2005	7.406	7.495	7.240	7.468	561,512	+0.06(+0.83%)
Apr 01, 2005	7.438	7.573	7.351	7.406	607,900	-0.01(-0.15%)
Mar 31, 2005	7.332	7.458	7.277	7.418	720,904	+0.17(+2.35%)
Mar 30, 2005	7.245	7.342	7.132	7.247	1,151,073	-0.00(-0.03%)
Mar 29, 2005	7.555	7.720	7.227	7.249	746,256	-0.34(-4.47%)
Mar 28, 2005	7.679	7.731	7.557	7.588	533,733	-0.10(-1.25%)
Mar 24, 2005	7.694	7.827	7.684	7.684	420,190	+0.03(+0.34%)
Mar 23, 2005	7.914	7.914	7.659	7.659	453,363	-0.25(-3.21%)
Mar 22, 2005	7.953	8.178	7.901	7.913	560,164	-0.01(-0.16%)
Mar 21, 2005	7.888	7.966	7.829	7.926	686,383	+0.05(+0.64%)
Mar 18, 2005	8.109	8.111	7.749	7.875	1,047,779	-0.19(-2.32%)
Mar 17, 2005	7.894	8.083	7.849	8.063	533,733	+0.17(+2.14%)
Mar 16, 2005	8.129	8.129	7.827	7.894	793,723	-0.22(-2.72%)
Mar 15, 2005	8.148	8.283	8.085	8.115	658,334	-0.03(-0.41%)
Mar 14, 2005	8.259	8.283	8.000	8.148	789,677	-0.12(-1.41%)
Mar 11, 2005	7.972	8.281	7.972	8.265	904,029	+0.38(+4.87%)
Mar 10, 2005	8.009	8.024	7.790	7.881	1,159,434	-0.14(-1.71%)
Mar 09, 2005	8.285	8.287	7.994	8.018	1,385,711	-0.25(-2.98%)
Mar 08, 2005	8.509	8.509	8.239	8.265	1,000,581	-0.24(-2.88%)
Mar 07, 2005	8.782	8.812	8.506	8.509	1,100,100	-0.27(-3.08%)
Mar 04, 2005	8.513	8.786	8.506	8.780	822,580	+0.36(+4.23%)
Mar 03, 2005	8.485	8.506	8.374	8.424	728,186	-0.06(-0.70%)
Mar 02, 2005	8.487	8.654	8.385	8.484	885,959	-0.00(-0.04%)
Mar 01, 2005	8.541	8.574	8.419	8.487	1,530,809	+0.01(+0.18%)
Feb 28, 2005	8.528	8.565	8.411	8.472	1,199,889	-0.11(-1.30%)
Feb 25, 2005	8.246	8.597	8.246	8.584	950,417	+0.34(+4.14%)
Feb 24, 2005	8.167	8.276	8.137	8.243	859,799	+0.07(+0.91%)
Feb 23, 2005	8.011	8.231	8.009	8.168	768,371	+0.16(+1.99%)
Feb 22, 2005	8.018	8.241	7.935	8.009	1,109,809	-0.15(-1.82%)
Feb 18, 2005	8.111	8.239	8.022	8.157	1,104,685	+0.11(+1.38%)
Feb 17, 2005	7.568	8.196	7.262	8.046	3,399,551	+0.85(+11.88%)
Feb 16, 2005	6.930	7.291	6.924	7.191	847,393	+0.26(+3.77%)
Feb 15, 2005	7.067	7.093	6.898	6.930	639,994	-0.18(-2.53%)
Feb 14, 2005	7.054	7.128	7.017	7.110	531,036	+0.08(+1.19%)
Feb 11, 2005	7.021	7.063	6.945	7.026	701,755	+0.04(+0.61%)
Feb 10, 2005	7.054	7.054	6.911	6.984	761,628	-0.07(-0.95%)
Feb 09, 2005	7.202	7.228	7.041	7.050	495,436	-0.13(-1.86%)
Feb 08, 2005	7.275	7.275	7.145	7.184	681,528	-0.09(-1.27%)
Feb 07, 2005	7.304	7.406	7.238	7.277	308,804	-0.02(-0.28%)
Feb 04, 2005	7.227	7.310	7.154	7.297	502,448	+0.02(+0.33%)
Feb 03, 2005	7.156	7.277	7.073	7.273	839,032	+0.07(+1.00%)
Feb 02, 2005	7.186	7.293	7.160	7.201	399,693	-0.03(-0.44%)
Feb 01, 2005	7.114	7.258	7.073	7.232	523,485	+0.12(+1.67%)
Jan 31, 2005	7.054	7.160	6.986	7.114	1,099,561	+0.06(+0.84%)
Jan 28, 2005	7.162	7.175	6.997	7.054	441,226	-0.06(-0.86%)
Jan 27, 2005	7.190	7.227	7.026	7.115	556,657	-0.04(-0.57%)
Jan 26, 2005	7.145	7.202	7.012	7.156	385,938	+0.04(+0.60%)
Jan 25, 2005	7.073	7.284	7.073	7.114	638,916	+0.05(+0.68%)
Jan 24, 2005	7.043	7.117	7.008	7.065	1,195,304	+0.01(+0.08%)
Jan 21, 2005	6.863	7.089	6.861	7.060	623,543	+0.19(+2.70%)
Jan 20, 2005	6.767	6.937	6.741	6.874	563,939	+0.09(+1.28%)
Jan 19, 2005	6.860	6.954	6.774	6.787	344,674	-0.10(-1.40%)
Jan 18, 2005	6.837	6.921	6.732	6.884	565,018	+0.05(+0.71%)
Jan 14, 2005	6.813	6.945	6.802	6.835	561,242	+0.07(+1.01%)
Jan 13, 2005	6.785	6.904	6.700	6.767	409,402	-0.02(-0.25%)
Jan 12, 2005	6.730	6.795	6.641	6.784	346,562	+0.06(+0.83%)
Jan 11, 2005	6.822	6.826	6.654	6.728	764,056	-0.15(-2.18%)
Jan 10, 2005	6.748	6.937	6.748	6.878	500,021	+0.11(+1.70%)
Jan 07, 2005	6.952	7.017	6.763	6.763	545,870	-0.14(-2.07%)
Jan 06, 2005	6.934	6.971	6.834	6.906	481,412	-0.03(-0.40%)
Jan 05, 2005	6.956	7.017	6.884	6.934	949,608	-0.03(-0.45%)
Jan 04, 2005	7.034	7.121	6.924	6.965	512,427	-0.09(-1.21%)
Jan 03, 2005	7.193	7.295	7.023	7.050	524,024	-0.17(-2.39%)
Dec 31, 2004	7.180	7.301	7.180	7.223	257,022	+0.04(+0.49%)
Dec 30, 2004	7.149	7.228	7.075	7.188	452,014	-0.04(-0.56%)
Dec 29, 2004	7.366	7.366	7.223	7.228	318,783	-0.12(-1.64%)
Dec 28, 2004	7.267	7.379	7.267	7.349	241,649	+0.14(+2.01%)
Dec 27, 2004	7.369	7.384	7.191	7.204	252,707	-0.14(-1.87%)
Dec 23, 2004	7.314	7.427	7.314	7.342	181,507	+0.01(+0.18%)
Dec 22, 2004	7.442	7.492	7.241	7.329	450,396	-0.09(-1.20%)
Dec 21, 2004	7.212	7.431	7.208	7.418	895,938	+0.21(+2.85%)
Dec 20, 2004	7.175	7.277	7.154	7.212	460,914	+0.06(+0.78%)
Dec 17, 2004	7.138	7.191	7.076	7.156	402,390	+0.02(+0.26%)
Dec 16, 2004	7.214	7.245	7.060	7.138	481,142	-0.08(-1.13%)
Dec 15, 2004	7.004	7.219	6.980	7.219	504,066	+0.26(+3.76%)
Dec 14, 2004	6.952	7.063	6.861	6.958	808,826	-0.21(-2.90%)
Dec 13, 2004	7.097	7.206	7.088	7.165	499,481	+0.08(+1.13%)
Dec 10, 2004	6.989	7.145	6.947	7.086	436,102	+0.11(+1.59%)
Dec 09, 2004	6.989	7.017	6.882	6.974	418,572	-0.03(-0.42%)
Dec 08, 2004	7.047	7.052	6.885	7.004	510,809	-0.06(-0.79%)
Dec 07, 2004	7.330	7.330	7.060	7.060	716,049	-0.26(-3.59%)
Dec 06, 2004	7.523	7.525	7.293	7.323	650,513	-0.21(-2.78%)
Dec 03, 2004	7.443	7.555	7.392	7.532	498,672	+0.08(+1.02%)
Dec 02, 2004	7.477	7.477	7.232	7.456	878,138	-0.05(-0.67%)
Dec 01, 2004	7.438	7.581	7.380	7.507	584,976	+0.11(+1.45%)
Nov 30, 2004	7.555	7.664	7.399	7.399	671,819	-0.16(-2.11%)
Nov 29, 2004	7.583	7.646	7.388	7.558	549,106	+0.00(+0.02%)
Nov 26, 2004	7.466	7.638	7.466	7.557	575,536	+0.16(+2.10%)
Nov 24, 2004	7.319	7.486	7.319	7.401	416,414	+0.07(+0.94%)
Nov 23, 2004	7.419	7.419	7.206	7.332	626,509	-0.09(-1.15%)
Nov 22, 2004	7.119	7.423	7.114	7.418	593,606	+0.29(+4.08%)
Nov 19, 2004	7.156	7.243	7.095	7.126	484,918	-0.05(-0.65%)
Nov 18, 2004	7.232	7.245	7.086	7.173	528,339	-0.06(-0.82%)
Nov 17, 2004	7.221	7.360	7.132	7.232	381,353	+0.09(+1.19%)
Nov 16, 2004	7.154	7.212	7.099	7.147	527,260	-0.01(-0.10%)
Nov 15, 2004	7.184	7.188	7.008	7.154	608,709	-0.00(-0.03%)
Nov 12, 2004	6.999	7.191	6.961	7.156	491,660	+0.19(+2.66%)
Nov 11, 2004	6.900	6.987	6.841	6.971	427,742	+0.07(+1.02%)
Nov 10, 2004	6.898	7.060	6.832	6.900	465,499	-0.00(-0.03%)
Nov 09, 2004	6.813	6.987	6.789	6.902	332,538	+0.09(+1.31%)
Nov 08, 2004	6.841	6.900	6.733	6.813	456,869	+0.02(+0.27%)
Nov 05, 2004	6.856	6.934	6.761	6.795	432,596	-0.05(-0.79%)
Nov 04, 2004	6.730	6.854	6.674	6.848	548,297	+0.10(+1.46%)
Nov 03, 2004	6.674	6.811	6.643	6.750	819,344	+0.18(+2.71%)
Nov 02, 2004	6.465	6.646	6.442	6.572	1,069,894	+0.23(+3.62%)

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.

Reliance Inc (NY: RS )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Reliance Inc (NY: RS )

Historical Prices

Sections

Services

Decatur Daily Democrat