Date	Open	High	Low	Close	Volume	Adj. Close*
3-Mar-06	1.09	1.1	0.65	0.66	23205000	0.66
2-Mar-06	1.37	1.54	1.02	1.04	1.03E+08	1.04
1-Mar-06	1.76	2	1.63	1.85	21311900	1.85
28-Feb-06	1.79	1.9	1.71	1.76	13959200	1.76
27-Feb-06	2.15	2.22	1.59	1.78	51850000	1.78
24-Feb-06	2.34	3.11	1.51	1.51	70940400	1.51
23-Feb-06	3.9	3.9	2.66	3.15	20591800	3.15
22-Feb-06	4	4.03	3.82	3.89	3586800	3.89
21-Feb-06	4.22	4.25	4.01	4.03	1903700	4.03
17-Feb-06	4.13	4.24	4	4.23	2248300	4.23
16-Feb-06	4	4.09	3.95	4.09	2360700	4.09
15-Feb-06	4.15	4.18	3.97	3.99	2827000	3.99
14-Feb-06	4.15	4.15	4.01	4.13	1682400	4.13
13-Feb-06	4.19	4.2	4	4.08	1874500	4.08
10-Feb-06	4.22	4.35	4.15	4.16	1198300	4.16
9-Feb-06	4.27	4.37	4.22	4.22	1562600	4.22
8-Feb-06	4.25	4.37	4.17	4.31	2079200	4.31
7-Feb-06	4.3	4.32	4.13	4.26	2563100	4.26
6-Feb-06	4.58	4.63	4.23	4.24	3381900	4.24
3-Feb-06	4.95	4.95	4.5	4.54	4297200	4.54
2-Feb-06	5.05	5.08	4.63	4.68	4545700	4.68
1-Feb-06	4.97	5.12	4.87	5.11	4655100	5.11
31-Jan-06	4.83	5.03	4.73	4.87	4429000	4.87
30-Jan-06	4.4	4.89	4.4	4.85	4581500	4.85
27-Jan-06	4.35	4.47	4.2	4.39	2578100	4.39
26-Jan-06	4.43	4.45	4.35	4.36	2312900	4.36
25-Jan-06	4.43	4.43	4.35	4.42	3086800	4.42
24-Jan-06	4.61	4.76	4.36	4.41	3215600	4.41
23-Jan-06	4.65	4.65	4.3	4.41	4035400	4.41
20-Jan-06	4.6	4.61	4.13	4.35	6451700	4.35
19-Jan-06	4.88	4.88	4.3	4.35	7811500	4.35
18-Jan-06	4.7	5.12	4.69	4.84	8291900	4.84
17-Jan-06	6.75	6.75	5.31	5.4	7479900	5.4
13-Jan-06	7.05	7.1	6.7	6.8	2624200	6.8
12-Jan-06	7.72	7.74	6.78	7.07	3538000	7.07
11-Jan-06	7.8	7.86	7.66	7.79	1375800	7.79
10-Jan-06	7.85	7.91	7.76	7.81	1581600	7.81
9-Jan-06	7.8	8.03	7.8	7.92	1053900	7.92
6-Jan-06	7.8	7.89	7.57	7.76	1324500	7.76
5-Jan-06	7.5	8.05	7.47	7.79	3332300	7.79
4-Jan-06	7.36	7.56	7.26	7.47	2024500	7.47
3-Jan-06	7.27	7.42	7.09	7.25	1982100	7.25
30-Dec-05	6.99	7.2	6.93	7.18	2047100	7.18
29-Dec-05	7.03	7.17	6.96	7.09	1814700	7.09
28-Dec-05	6.81	7.26	6.81	6.99	2245700	6.99
27-Dec-05	6.58	6.87	6.58	6.79	1444800	6.79
23-Dec-05	6.52	6.68	6.5	6.62	1244600	6.62
22-Dec-05	6.72	6.82	6.51	6.62	1726800	6.62
21-Dec-05	6.69	6.81	6.63	6.74	1951300	6.74
20-Dec-05	6.8	6.87	6.59	6.64	2594000	6.64
19-Dec-05	6.86	6.96	6.77	6.85	1600800	6.85
16-Dec-05	7	7	6.69	6.8	3189200	6.8
15-Dec-05	7.12	7.17	6.91	6.95	991000	6.95
14-Dec-05	6.9	7.2	6.88	7.12	1376400	7.12
13-Dec-05	6.89	6.96	6.85	6.91	1099400	6.91
12-Dec-05	6.95	7.04	6.88	6.9	876000	6.9
9-Dec-05	6.8	7.08	6.77	7	1142300	7
8-Dec-05	6.74	6.86	6.61	6.82	1558200	6.82
7-Dec-05	6.85	6.99	6.69	6.74	1794300	6.74
6-Dec-05	6.89	6.99	6.8	6.99	1300300	6.99
5-Dec-05	6.86	6.93	6.58	6.93	1543400	6.93
2-Dec-05	7.1	7.15	6.74	6.8	1227500	6.8
1-Dec-05	7.02	7.05	6.92	6.95	1059400	6.95
30-Nov-05	6.94	7.04	6.89	6.97	1415200	6.97
29-Nov-05	6.94	7.02	6.89	6.96	842400	6.96
28-Nov-05	7.09	7.13	6.84	6.98	905500	6.97
25-Nov-05	7.32	7.33	7.07	7.13	566800	7.12
23-Nov-05	7.34	7.43	7.24	7.33	930900	7.32
22-Nov-05	7.4	7.4	7.2	7.34	1182000	7.33
21-Nov-05	7.48	7.5	7.26	7.38	980900	7.37
18-Nov-05	7.45	7.46	7.15	7.38	1547300	7.37
17-Nov-05	7.06	7.06	6.68	7.02	1177700	7.01
16-Nov-05	7.38	7.38	6.93	6.96	2246700	6.95
15-Nov-05	7	7.03	6.68	6.78	1095400	6.77
14-Nov-05	7.27	7.27	6.92	7	946000	6.99
11-Nov-05	6.91	7.08	6.83	7.03	751000	7.02
10-Nov-05	7.08	7.12	6.67	6.91	1949400	6.9
9-Nov-05	7.18	7.32	6.88	6.99	1776900	6.98
8-Nov-05	7.43	7.49	7.11	7.19	1200800	7.18
7-Nov-05	7.34	7.58	7.24	7.48	876800	7.47
4-Nov-05	7.48	7.55	7.28	7.44	1319600	7.43
3-Nov-05	7.58	7.77	7.26	7.34	1232500	7.33
2-Nov-05	7.48	7.6	7.37	7.51	1062900	7.5
1-Nov-05	7.61	7.74	7.25	7.43	1148700	7.42
31-Oct-05	7.31	7.51	7.26	7.51	1393000	7.5
28-Oct-05	7.08	7.23	6.87	7.2	1778300	7.19
27-Oct-05	7.48	7.48	7	7.03	1442400	7.02
26-Oct-05	7.27	7.61	7.23	7.48	1521500	7.47
25-Oct-05	7.48	7.48	7.17	7.25	1542600	7.24
24-Oct-05	7.24	7.56	7.2	7.47	2598600	7.46
21-Oct-05	7.66	7.71	7.28	7.39	2718100	7.38
20-Oct-05	7.49	7.99	7.49	7.76	4052900	7.75
19-Oct-05	6.94	7.68	6.65	7.56	5422600	7.55
18-Oct-05	7.17	7.18	6.96	6.97	2417400	6.96
17-Oct-05	6.99	7.52	6.87	7.19	5331900	7.18
14-Oct-05	6.27	6.38	6.22	6.36	2896500	6.35
13-Oct-05	6.02	6.3	6.02	6.21	4530100	6.2
12-Oct-05	5.74	6.08	5.74	6	5438400	5.99
11-Oct-05	6	6.01	5.5	5.71	6486100	5.7
10-Oct-05	6.93	7.1	5.92	6.04	8832700	6.03
7-Oct-05	9.39	9.39	9	9.19	3135100	9.18
6-Oct-05	9.04	9.07	8.79	8.86	1646200	8.85
5-Oct-05	9.32	9.33	9.05	9.08	2397100	9.07
4-Oct-05	9.32	9.39	9.2	9.31	1214300	9.3
3-Oct-05	9.44	9.53	9.34	9.38	1765100	9.37
30-Sep-05	9.34	9.67	9.24	9.41	1877700	9.4
29-Sep-05	9.27	9.33	9.15	9.29	2301900	9.28
28-Sep-05	9.21	9.3	9.17	9.24	1983000	9.23
27-Sep-05	9.23	9.29	9.17	9.21	2514100	9.2
26-Sep-05	9.31	9.4	9.19	9.2	1421700	9.19
23-Sep-05	9.22	9.46	9.15	9.26	2087300	9.25
22-Sep-05	9.14	9.3	9.06	9.25	1695500	9.24
21-Sep-05	9	9.3	8.86	9.15	1943300	9.14
20-Sep-05	9.55	9.55	9	9	2161800	8.99
19-Sep-05	9.54	9.56	9.24	9.47	2932100	9.46
16-Sep-05	9.86	9.88	9.44	9.58	5396900	9.57
15-Sep-05	10.4	10.4	9.56	9.86	7911100	9.85
14-Sep-05	12.71	12.84	12.55	12.78	851600	12.76
13-Sep-05	12.88	12.94	12.68	12.68	698900	12.66
12-Sep-05	12.98	13.01	12.75	12.94	1244000	12.92
9-Sep-05	13.05	13.1	12.85	12.9	685800	12.88
8-Sep-05	13.21	13.33	13.04	13.08	633900	13.06
7-Sep-05	13.18	13.3	13.14	13.28	975600	13.26
6-Sep-05	13.14	13.28	13.07	13.15	1338700	13.13
2-Sep-05	13.26	13.46	13.06	13.46	798400	13.44
1-Sep-05	13.4	13.43	13.07	13.22	989800	13.2
31-Aug-05	13.38	13.47	13.18	13.46	696800	13.44
30-Aug-05	13.17	13.43	13	13.43	1010300	13.41
29-Aug-05	13.49	13.57	13.12	13.32	1308000	13.18
26-Aug-05	14	14.06	13.45	13.6	672400	13.46
25-Aug-05	13.85	14	13.79	13.91	791300	13.76
24-Aug-05	13.62	13.96	13.6	13.85	718300	13.71
23-Aug-05	13.88	13.93	13.6	13.7	832700	13.56
22-Aug-05	13.96	14.14	13.81	13.98	753400	13.83
19-Aug-05	14.12	14.24	13.76	13.91	824500	13.76
18-Aug-05	14	14.1	13.21	13.84	1372900	13.7
17-Aug-05	14.4	14.43	14.09	14.16	1396700	14.01
16-Aug-05	14.74	14.74	14.55	14.58	462300	14.43
15-Aug-05	14.7	14.86	14.55	14.71	473100	14.56
12-Aug-05	15.04	15.09	14.62	14.68	1014300	14.53
11-Aug-05	14.98	15.13	14.77	15.1	619700	14.94
10-Aug-05	15.37	15.61	14.97	15.01	622900	14.85
9-Aug-05	15.35	15.5	15.26	15.37	339800	15.21
8-Aug-05	15.2	15.45	15.11	15.25	512100	15.09
5-Aug-05	15.38	15.38	15.06	15.12	974400	14.96
4-Aug-05	15.75	15.9	15.31	15.33	1399900	15.17
3-Aug-05	15.95	15.95	15.7	15.8	1247300	15.64
2-Aug-05	15.92	16.09	15.81	15.93	834000	15.76
1-Aug-05	15.76	15.87	15.62	15.82	874000	15.66
29-Jul-05	16.13	16.14	15.71	15.71	739900	15.55
28-Jul-05	15.98	16.11	15.73	16.1	665100	15.93
27-Jul-05	15.81	15.98	15.77	15.96	830600	15.79
26-Jul-05	15.45	15.98	15.41	15.8	1526600	15.64
25-Jul-05	16.14	16.14	15.88	15.9	819000	15.73
22-Jul-05	15.87	16.16	15.8	16.06	2455400	15.89
21-Jul-05	16.25	16.28	15.35	15.87	3383600	15.7
20-Jul-05	16.15	16.7	16.1	16.6	1234900	16.43
19-Jul-05	16.4	16.8	16.26	16.72	705200	16.55
18-Jul-05	16.51	16.59	16.1	16.35	892300	16.18
15-Jul-05	17.02	17.03	16.4	16.51	1384800	16.34
14-Jul-05	16.65	16.81	16.51	16.7	926300	16.53
13-Jul-05	16.66	16.76	16.35	16.46	1704800	16.29
12-Jul-05	16.45	16.67	16.2	16.6	979600	16.43
11-Jul-05	16.44	16.46	16.3	16.46	1085000	16.29
8-Jul-05	15.61	16.47	15.58	16.45	1125300	16.28
7-Jul-05	15.41	15.61	15.25	15.57	1051900	15.41
6-Jul-05	15.35	15.75	15.35	15.62	1135800	15.46
5-Jul-05	15.26	15.5	14.96	15.42	866600	15.26
1-Jul-05	15.02	15.34	15.02	15.33	1156400	15.17
30-Jun-05	14.81	15.14	14.81	15.01	1379100	14.85
29-Jun-05	14.56	14.84	14.56	14.76	442800	14.61
28-Jun-05	14.12	14.52	14.12	14.47	734000	14.32
27-Jun-05	14.45	14.49	14.08	14.1	1035100	13.95
24-Jun-05	14.82	14.89	14.39	14.49	993500	14.34
23-Jun-05	14.85	15.06	14.78	14.85	1010600	14.7
22-Jun-05	14.75	14.88	14.67	14.85	985800	14.7
21-Jun-05	15.04	15.25	15.01	15.12	938500	14.96
20-Jun-05	15.23	15.23	15	15.12	1079600	14.96
17-Jun-05	15.44	15.45	15.11	15.39	1173900	15.23
16-Jun-05	14.99	15.09	14.79	15.07	630000	14.91
15-Jun-05	15.06	15.15	14.7	15	793600	14.84
14-Jun-05	14.66	15.1	14.65	15.1	948500	14.94
13-Jun-05	14.43	14.82	14.29	14.75	714300	14.6
10-Jun-05	14.44	14.75	14.31	14.54	1113200	14.39
9-Jun-05	14.2	14.53	13.97	14.45	1575000	14.3
8-Jun-05	13.4	14.46	13.34	14.33	1898900	14.18
7-Jun-05	13.15	13.37	13.08	13.18	754300	13.04
6-Jun-05	13.19	13.23	13.07	13.23	384000	13.09
3-Jun-05	13.33	13.5	13.07	13.14	698400	13
2-Jun-05	13.55	13.55	13.27	13.46	724100	13.32
1-Jun-05	13.53	13.63	13.42	13.51	992800	13.37
########	13.6	13.65	13.42	13.55	1347900	13.41
########	13.41	13.41	13.11	13.28	797900	13.14
########	13.19	13.25	13.09	13.24	785800	12.98
########	13.1	13.41	12.99	13.22	1389800	12.96
########	13.13	13.18	12.79	12.96	942300	12.71
########	13.13	13.27	13	13.18	1151800	12.92
########	12.4	13.56	12.34	13.2	4596600	12.94
########	12.38	12.44	12.19	12.44	853400	12.2
########	12	12.6	11.97	12.28	1211300	12.04
########	11.81	11.9	11.75	11.88	708400	11.65
########	11.62	11.87	11.62	11.86	700600	11.63
########	11.62	11.78	11.44	11.65	925800	11.42
########	12.07	12.16	11.54	11.56	933400	11.34
########	12.15	12.16	11.9	12.02	608500	11.79
########	12.2	12.22	11.97	12.14	1675700	11.9
9-May-05	11.9	12.12	11.82	11.98	662800	11.75
6-May-05	11.94	12.14	11.58	11.96	1259900	11.73
5-May-05	12.32	12.4	11.7	11.84	1691200	11.61
4-May-05	11.9	12.34	11.88	12.24	2345000	12
3-May-05	11.39	11.61	11.38	11.53	827400	11.31
2-May-05	11.5	11.52	11.26	11.33	1034100	11.11
29-Apr-05	11.52	11.61	11.3	11.42	875700	11.2
28-Apr-05	11.69	11.73	11.44	11.5	1070200	11.28
27-Apr-05	11.77	11.77	11.38	11.62	947500	11.39
26-Apr-05	12.23	12.36	11.83	11.83	741900	11.6
25-Apr-05	12.19	12.23	12.07	12.23	787300	11.99
22-Apr-05	12.44	12.45	12.05	12.16	1246900	11.92
21-Apr-05	12.3	12.55	12	12.44	2803900	12.2
20-Apr-05	11.7	11.89	11.43	11.67	2554400	11.44
19-Apr-05	11.31	11.55	11.2	11.32	1357900	11.1
18-Apr-05	10.96	11.43	10.96	11.36	1574900	11.14
15-Apr-05	11.35	11.57	10.9	10.96	1551400	10.75
14-Apr-05	11.86	11.89	11.53	11.53	878400	11.31
13-Apr-05	12	12.05	11.81	11.82	1071300	11.59
12-Apr-05	12.1	12.14	11.72	11.99	1403700	11.76
11-Apr-05	12.5	12.52	11.98	12.1	1156900	11.87
8-Apr-05	12.86	12.86	12.49	12.5	609400	12.26
7-Apr-05	12.61	12.76	12.5	12.72	505300	12.47
6-Apr-05	12.65	12.7	12.54	12.6	556100	12.36
5-Apr-05	12.52	12.74	12.52	12.66	550100	12.41
4-Apr-05	12.5	12.66	12.35	12.56	765900	12.32
1-Apr-05	12.71	13	12.52	12.52	971600	12.28
31-Mar-05	12.4	12.79	12.38	12.79	1176200	12.54
30-Mar-05	12.63	12.9	12.23	12.35	1794400	12.11
29-Mar-05	12.82	12.95	12.73	12.75	911200	12.5
28-Mar-05	13.06	13.14	12.84	12.92	750800	12.67
24-Mar-05	12.88	13.19	12.85	13.08	1480900	12.83
23-Mar-05	13.54	13.66	12.72	13.01	2754500	12.76
22-Mar-05	13.63	13.8	13.53	13.54	859500	13.28
21-Mar-05	13.75	13.75	13.41	13.68	688400	13.41
18-Mar-05	13.79	13.84	13.65	13.75	1145600	13.48
17-Mar-05	14	14	13.53	13.78	758800	13.51
16-Mar-05	13.98	14.01	13.57	14	1646500	13.73
15-Mar-05	14.52	14.69	14.15	14.18	1238500	13.9
14-Mar-05	14.21	14.56	14.16	14.53	706100	14.25
11-Mar-05	14.1	14.33	14.06	14.21	668800	13.93
10-Mar-05	13.99	14.09	13.8	14.04	711700	13.77
9-Mar-05	13.87	14.05	13.55	13.99	1378200	13.72
8-Mar-05	14.04	14.14	13.86	13.87	1478100	13.6
7-Mar-05	14.11	14.11	13.95	14.05	1717000	13.78
4-Mar-05	14.41	14.41	14.02	14.11	1094400	13.84
3-Mar-05	14.3	14.5	14.18	14.36	1080000	14.08
2-Mar-05	14.4	14.41	13.83	14.34	2413600	14.06
1-Mar-05	14.4	14.63	14.05	14.6	1543000	14.32
28-Feb-05	14.75	14.75	14.27	14.42	1518800	14.14
25-Feb-05	14.72	14.83	14.44	14.76	1174600	14.47
24-Feb-05	15.03	15.09	14.62	14.85	1238600	14.44
23-Feb-05	15.5	15.5	14.7	14.95	1391400	14.54
22-Feb-05	15.64	15.76	15.3	15.34	708400	14.92
18-Feb-05	15.48	15.69	15.4	15.64	330400	15.21
17-Feb-05	15.65	15.65	15.35	15.42	487900	15
16-Feb-05	15.9	15.94	15.52	15.6	752900	15.17
15-Feb-05	15.89	16.03	15.73	15.9	347400	15.47
14-Feb-05	16.05	16.07	15.82	15.84	357900	15.41
11-Feb-05	15.71	16.16	15.61	16	523800	15.56
10-Feb-05	15.98	15.98	15.74	15.76	357600	15.33
9-Feb-05	16.14	16.27	15.88	15.94	469900	15.5
8-Feb-05	16.24	16.37	16.16	16.24	612600	15.8
7-Feb-05	16.06	16.33	15.89	16.2	708300	15.76
4-Feb-05	15.7	16.12	15.65	16.06	372800	15.62
3-Feb-05	16.05	16.15	15.67	15.78	518800	15.35
2-Feb-05	15.9	16.22	15.76	16.19	446900	15.75
1-Feb-05	15.79	16.06	15.73	16	632600	15.56
31-Jan-05	15.6	15.88	15.6	15.87	618100	15.44
28-Jan-05	15.76	15.76	15.32	15.49	511200	15.07
27-Jan-05	15.78	16.02	15.66	15.81	559200	15.38
26-Jan-05	15.36	15.93	15.25	15.88	1071900	15.45
25-Jan-05	15.42	15.61	15.28	15.36	1064400	14.94
24-Jan-05	15.62	15.62	15.31	15.38	649000	14.96
21-Jan-05	15.68	15.91	15.64	15.64	702600	15.21
20-Jan-05	16.11	16.11	15.6	15.7	485100	15.27
19-Jan-05	16.25	16.32	16.08	16.11	403800	15.67
18-Jan-05	16.1	16.32	15.7	16.31	714800	15.86
14-Jan-05	16.18	16.41	16.01	16.3	622800	15.85
13-Jan-05	16.23	16.5	15.97	16.18	1506700	15.74
12-Jan-05	16.15	16.17	15.9	16.15	718100	15.71
11-Jan-05	16.53	16.53	15.95	16.14	888700	15.7
10-Jan-05	16.68	16.73	16.4	16.5	762500	16.05
7-Jan-05	17	17	16.6	16.71	1122200	16.25
6-Jan-05	16.82	17.04	16.61	17.01	957100	16.55
5-Jan-05	17.15	17.25	16.82	16.83	1227400	16.37
4-Jan-05	17.1	17.33	16.87	17	1267500	16.54
3-Jan-05	17.5	17.56	16.92	17	746100	16.54
31-Dec-04	17.3	17.53	17.16	17.33	407200	16.86
30-Dec-04	17.47	17.54	17.37	17.42	588000	16.94
29-Dec-04	17.37	17.55	17.17	17.51	449600	17.03
28-Dec-04	17.1	17.48	17.1	17.37	452500	16.9
27-Dec-04	17.22	17.4	16.9	16.98	545900	16.52
23-Dec-04	17.3	17.43	17.2	17.35	235000	16.88
22-Dec-04	17.01	17.35	16.98	17.24	608100	16.77
21-Dec-04	16.67	16.98	16.67	16.9	500700	16.44
20-Dec-04	16.7	16.84	16.6	16.65	494800	16.2
17-Dec-04	16.73	16.73	16.42	16.67	709100	16.21
16-Dec-04	17.07	17.19	16.64	16.73	457900	16.27
15-Dec-04	16.75	17.11	16.68	17.1	722100	16.63
14-Dec-04	16.6	16.89	16.6	16.71	612300	16.25
13-Dec-04	16.5	16.64	16.33	16.63	399300	16.18
10-Dec-04	16.3	16.45	16.17	16.35	434700	15.9
9-Dec-04	16.28	16.56	15.93	16.46	521600	16.01
8-Dec-04	16.3	16.57	16.13	16.36	672700	15.91
7-Dec-04	16.56	16.66	16.23	16.23	484300	15.79
6-Dec-04	17.04	17.04	16.51	16.55	570400	16.1
3-Dec-04	16.93	17.17	16.85	17.04	518900	16.57
2-Dec-04	16.9	17.05	16.73	16.9	506600	16.44
1-Dec-04	16.55	17.02	16.46	17	722800	16.54
30-Nov-04	16.61	16.71	16.28	16.35	557000	15.9
29-Nov-04	16.9	16.9	16.46	16.67	792500	16.21
26-Nov-04	16.95	16.97	16.77	16.83	188500	16.25
24-Nov-04	16.74	16.92	16.65	16.86	471300	16.28
23-Nov-04	16.91	16.92	16.34	16.74	1066400	16.17
22-Nov-04	16.33	16.87	16.04	16.87	926100	16.29
19-Nov-04	16.95	16.95	16.2	16.33	527900	15.77
18-Nov-04	16.6	16.72	16.5	16.63	385600	16.06
17-Nov-04	16.36	16.98	16.36	16.56	537300	15.99
16-Nov-04	16.24	16.55	16.22	16.45	763600	15.89
15-Nov-04	16.25	16.3	15.85	16.24	1087400	15.68
12-Nov-04	16.25	16.29	16.12	16.25	577400	15.69
11-Nov-04	16.24	16.26	16.05	16.19	979300	15.64
10-Nov-04	16.39	16.39	16.02	16.24	747900	15.68
9-Nov-04	16.4	16.45	16.02	16.43	801300	15.87
8-Nov-04	16.47	16.7	16.28	16.43	668400	15.87
5-Nov-04	16.1	16.94	16.05	16.38	1166300	15.82
4-Nov-04	15.6	16	15.6	15.93	970800	15.38
3-Nov-04	16.02	16.09	15.52	15.67	1067100	15.13
2-Nov-04	15.65	15.98	15.41	15.63	1571300	15.09
1-Nov-04	14.96	15.67	14.78	15.66	924000	15.12
29-Oct-04	15.04	15.17	14.72	14.91	940700	14.4
28-Oct-04	15.04	15.59	15.03	15.1	1372700	14.58
27-Oct-04	14.62	15.18	14.56	15.04	1166200	14.52
26-Oct-04	14.25	14.8	14.23	14.77	1243300	14.26
25-Oct-04	14.02	14.22	13.86	14.19	826800	13.7
22-Oct-04	14.15	14.38	14.04	14.1	848500	13.62
21-Oct-04	14.26	14.39	13.94	14.1	1295500	13.62
20-Oct-04	14.26	14.75	13.9	14.17	1267900	13.68