Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	43.48	43.48	42.34	42.76	3,406,366	-0.41(-0.94%)
Oct 30, 2006	41.98	43.88	41.96	43.16	4,029,013	+1.02(+2.42%)
Oct 27, 2006	44.27	44.29	42.01	42.14	3,758,087	-2.17(-4.90%)
Oct 26, 2006	44.47	44.75	43.53	44.31	3,203,504	+0.21(+0.47%)
Oct 25, 2006	42.99	44.40	42.96	44.11	4,038,800	+1.26(+2.95%)
Oct 24, 2006	43.02	43.36	42.51	42.84	2,477,467	-0.23(-0.54%)
Oct 23, 2006	41.94	43.61	41.89	43.08	4,607,187	+1.20(+2.87%)
Oct 20, 2006	42.87	42.91	40.86	41.88	3,428,624	-1.17(-2.71%)
Oct 19, 2006	42.19	43.21	41.86	43.04	3,889,373	+0.65(+1.53%)
Oct 18, 2006	43.41	43.62	41.71	42.39	5,136,953	-1.65(-3.75%)
Oct 17, 2006	44.26	44.43	43.22	44.05	5,823,751	-0.99(-2.19%)
Oct 16, 2006	44.74	45.33	44.11	45.03	6,463,892	+0.36(+0.81%)
Oct 13, 2006	41.42	44.94	41.42	44.67	10,729,705	+2.83(+6.76%)
Oct 12, 2006	41.88	42.30	40.42	41.84	12,037,830	+0.23(+0.56%)
Oct 11, 2006	40.44	42.45	40.39	41.61	12,542,478	+0.96(+2.36%)
Oct 10, 2006	41.27	41.32	40.24	40.65	4,219,900	-0.51(-1.24%)
Oct 09, 2006	41.37	42.09	41.07	41.16	4,730,355	-0.08(-0.19%)
Oct 06, 2006	40.50	41.80	40.01	41.24	4,960,665	+0.61(+1.49%)
Oct 05, 2006	40.62	40.66	39.98	40.63	2,881,327	+0.01(+0.02%)
Oct 04, 2006	38.61	40.74	38.57	40.62	4,027,626	+1.81(+4.66%)
Oct 03, 2006	38.31	38.86	37.77	38.81	4,141,445	+0.31(+0.81%)
Oct 02, 2006	39.41	39.56	38.43	38.50	3,345,029	-0.69(-1.76%)
Sep 29, 2006	39.69	39.87	39.04	39.20	2,481,967	-0.48(-1.22%)
Sep 28, 2006	39.26	40.22	38.88	39.68	3,673,771	+0.50(+1.28%)
Sep 27, 2006	39.31	39.70	38.65	39.18	4,985,514	-0.37(-0.94%)
Sep 26, 2006	38.91	39.70	38.56	39.55	5,088,115	+0.61(+1.55%)
Sep 25, 2006	36.94	39.15	36.37	38.94	7,726,647	+3.18(+8.90%)
Sep 22, 2006	35.70	36.13	35.34	35.76	3,679,755	+0.19(+0.53%)
Sep 21, 2006	37.00	37.00	35.54	35.57	3,847,572	-1.21(-3.29%)
Sep 20, 2006	36.21	36.91	35.99	36.78	5,224,471	+1.00(+2.80%)
Sep 19, 2006	36.13	36.47	35.12	35.78	3,536,428	-0.17(-0.48%)
Sep 18, 2006	35.92	36.89	35.49	35.95	4,446,950	+0.01(+0.02%)
Sep 15, 2006	36.58	37.32	35.66	35.94	4,884,073	-0.35(-0.95%)
Sep 14, 2006	36.37	36.89	36.01	36.29	3,037,074	-0.35(-0.94%)
Sep 13, 2006	36.66	37.27	36.30	36.64	4,048,730	-0.24(-0.66%)
Sep 12, 2006	34.36	37.11	34.20	36.88	6,249,717	+2.85(+8.39%)
Sep 11, 2006	33.76	34.47	33.64	34.02	3,886,367	-0.08(-0.23%)
Sep 08, 2006	34.33	34.57	33.73	34.10	3,258,119	-0.22(-0.66%)
Sep 07, 2006	34.81	35.00	33.87	34.33	5,078,536	-0.49(-1.42%)
Sep 06, 2006	36.36	36.36	34.66	34.82	3,781,707	-1.58(-4.35%)
Sep 05, 2006	36.45	36.52	35.37	36.40	3,214,527	+0.06(+0.17%)
Sep 01, 2006	37.27	37.28	36.20	36.34	3,007,968	-0.61(-1.64%)
Aug 31, 2006	37.27	37.61	36.57	36.95	3,717,877	-0.34(-0.90%)
Aug 30, 2006	34.96	37.69	34.85	37.28	6,070,667	+2.55(+7.34%)
Aug 29, 2006	34.72	35.02	34.42	34.73	4,352,948	+0.18(+0.53%)
Aug 28, 2006	34.34	34.80	34.10	34.55	1,959,935	+0.14(+0.40%)
Aug 25, 2006	34.89	35.55	34.36	34.41	2,461,114	-0.72(-2.04%)
Aug 24, 2006	35.17	35.44	34.69	35.13	1,818,600	+0.03(+0.07%)
Aug 23, 2006	34.89	35.44	34.28	35.11	2,184,310	+0.36(+1.05%)
Aug 22, 2006	35.17	35.63	34.27	34.74	3,060,306	-0.48(-1.35%)
Aug 21, 2006	35.67	35.85	35.01	35.22	2,239,006	-0.80(-2.21%)
Aug 18, 2006	35.52	36.17	34.98	36.01	2,013,502	+0.40(+1.12%)
Aug 17, 2006	36.06	36.53	35.47	35.62	3,170,923	-0.65(-1.79%)
Aug 16, 2006	35.68	36.32	34.84	36.26	3,394,347	+0.67(+1.87%)
Aug 15, 2006	34.93	35.81	34.63	35.60	2,584,939	+1.32(+3.86%)
Aug 14, 2006	34.07	34.83	33.43	34.28	2,268,043	+0.52(+1.54%)
Aug 11, 2006	34.58	34.59	33.38	33.76	2,310,215	-1.07(-3.08%)
Aug 10, 2006	34.23	35.08	33.96	34.83	2,777,589	+0.43(+1.26%)
Aug 09, 2006	34.15	35.26	34.02	34.40	3,471,276	+0.65(+1.92%)
Aug 08, 2006	34.21	34.50	33.39	33.75	2,665,750	-0.43(-1.27%)
Aug 07, 2006	34.23	34.55	33.68	34.18	2,996,227	+0.03(+0.08%)
Aug 04, 2006	36.23	36.61	33.64	34.15	3,933,876	-1.61(-4.50%)
Aug 03, 2006	34.76	36.23	34.41	35.76	2,803,066	+0.70(+2.00%)
Aug 02, 2006	34.34	35.26	34.05	35.06	3,091,070	+0.91(+2.66%)
Aug 01, 2006	35.53	35.58	33.90	34.15	3,236,995	-1.82(-5.05%)
Jul 31, 2006	35.19	36.10	35.01	35.97	3,995,690	+0.45(+1.27%)
Jul 28, 2006	34.49	35.86	34.34	35.52	4,267,292	+1.26(+3.69%)
Jul 27, 2006	33.26	34.81	33.26	34.26	4,663,875	+1.05(+3.18%)
Jul 26, 2006	33.84	33.84	32.91	33.20	4,312,388	-0.61(-1.82%)
Jul 25, 2006	33.95	34.30	33.29	33.82	3,083,723	+0.12(+0.36%)
Jul 24, 2006	32.60	34.36	32.73	33.70	5,163,994	+1.10(+3.37%)
Jul 21, 2006	33.64	33.67	31.70	32.60	6,956,299	-1.42(-4.17%)
Jul 20, 2006	37.36	37.44	33.43	34.02	14,572,759	-4.84(-12.46%)
Jul 19, 2006	36.72	39.07	36.71	38.86	5,832,808	+2.15(+5.87%)
Jul 18, 2006	36.40	37.29	35.10	36.70	3,209,006	+0.17(+0.47%)
Jul 17, 2006	36.83	37.17	35.97	36.53	2,883,496	-0.37(-1.01%)
Jul 14, 2006	36.88	37.25	35.94	36.90	3,165,695	+0.11(+0.31%)
Jul 13, 2006	36.98	38.01	36.36	36.79	4,345,838	-0.12(-0.33%)
Jul 12, 2006	38.51	38.62	36.26	36.91	3,949,296	-1.65(-4.28%)
Jul 11, 2006	36.27	38.58	36.11	38.56	6,015,091	+1.82(+4.94%)
Jul 10, 2006	38.73	39.51	36.53	36.75	4,486,811	-1.76(-4.58%)
Jul 07, 2006	39.02	39.39	38.12	38.51	3,138,761	-0.93(-2.35%)
Jul 06, 2006	39.94	40.17	39.20	39.44	2,500,252	-0.35(-0.89%)
Jul 05, 2006	40.78	40.78	39.34	39.79	2,168,179	-1.07(-2.62%)
Jul 03, 2006	40.72	41.04	40.45	40.86	765,329	+0.47(+1.16%)
Jun 30, 2006	40.65	40.98	39.85	40.40	2,278,261	-0.09(-0.21%)
Jun 29, 2006	38.90	40.48	38.30	40.48	3,215,026	+1.44(+3.70%)
Jun 28, 2006	38.82	39.10	38.17	39.04	2,128,445	+0.51(+1.32%)
Jun 27, 2006	38.69	39.81	38.22	38.53	4,950,227	+0.62(+1.64%)
Jun 26, 2006	37.26	38.08	37.16	37.91	2,005,762	+0.73(+1.98%)
Jun 23, 2006	38.76	38.89	36.99	37.17	4,623,588	-1.83(-4.70%)
Jun 22, 2006	39.39	40.32	38.60	39.00	2,074,423	-0.48(-1.23%)
Jun 21, 2006	38.52	40.32	38.33	39.49	2,435,163	+1.12(+2.93%)
Jun 20, 2006	38.54	39.31	38.05	38.36	1,606,440	-0.19(-0.49%)
Jun 19, 2006	38.99	39.73	38.43	38.56	1,876,961	-0.40(-1.02%)
Jun 16, 2006	39.71	39.90	38.71	38.95	3,122,198	-0.98(-2.45%)
Jun 15, 2006	37.66	40.32	37.66	39.93	4,996,345	+2.55(+6.82%)
Jun 14, 2006	36.15	38.26	36.15	37.38	5,878,602	+1.29(+3.57%)
Jun 13, 2006	36.00	36.75	35.93	36.09	3,166,889	+0.06(+0.17%)
Jun 12, 2006	37.50	37.83	35.92	36.03	2,366,924	-1.62(-4.29%)
Jun 09, 2006	37.57	38.70	37.40	37.65	2,582,769	+0.13(+0.35%)
Jun 08, 2006	38.25	38.56	36.60	37.52	5,787,331	-0.87(-2.27%)
Jun 07, 2006	38.75	39.77	38.38	38.39	3,524,810	-0.47(-1.20%)
Jun 06, 2006	38.60	39.03	38.08	38.86	3,205,935	+0.16(+0.40%)
Jun 05, 2006	39.00	39.50	38.52	38.70	2,172,738	-0.37(-0.95%)
Jun 02, 2006	39.66	40.61	38.53	39.07	2,777,516	-1.04(-2.59%)
Jun 01, 2006	38.74	40.12	38.58	40.11	3,028,093	+1.38(+3.57%)
May 31, 2006	38.19	38.76	37.61	38.73	3,485,066	+1.12(+2.97%)
May 30, 2006	37.83	38.58	37.56	37.61	3,372,496	-1.42(-3.63%)
May 26, 2006	39.13	39.32	38.48	39.03	1,953,686	-0.04(-0.11%)
May 25, 2006	39.99	40.10	38.58	39.07	2,820,103	-0.50(-1.27%)
May 24, 2006	38.53	40.03	38.22	39.58	4,652,765	+1.05(+2.72%)
May 23, 2006	40.86	41.05	38.44	38.53	3,658,381	-1.91(-4.73%)
May 22, 2006	40.80	40.90	39.53	40.44	3,355,955	-0.73(-1.76%)
May 19, 2006	40.30	41.50	40.24	41.17	3,589,750	+0.84(+2.08%)
May 18, 2006	41.08	42.18	40.28	40.33	2,502,533	-0.70(-1.71%)
May 17, 2006	40.93	41.75	40.64	41.03	3,684,308	-0.89(-2.12%)
May 16, 2006	41.11	41.97	41.03	41.92	2,920,979	+0.76(+1.85%)
May 15, 2006	41.95	42.56	40.65	41.16	2,768,984	-1.07(-2.54%)
May 12, 2006	42.02	42.93	41.78	42.23	3,953,377	-0.08(-0.18%)
May 11, 2006	43.45	44.00	41.98	42.31	5,583,775	-2.51(-5.60%)
May 10, 2006	46.09	46.09	44.75	44.82	3,911,504	-1.28(-2.78%)
May 09, 2006	44.75	46.20	44.14	46.09	4,418,814	+1.17(+2.60%)
May 08, 2006	45.97	46.29	44.76	44.93	2,878,159	-1.32(-2.86%)
May 05, 2006	45.84	46.47	45.38	46.25	3,093,797	+0.45(+0.98%)
May 04, 2006	44.82	46.29	44.70	45.80	6,304,774	+0.93(+2.08%)
May 03, 2006	42.10	44.95	42.01	44.87	8,205,270	+2.90(+6.90%)
May 02, 2006	41.90	42.50	41.50	41.97	1,736,429	+0.17(+0.41%)
May 01, 2006	42.31	42.52	41.75	41.80	2,685,191	-0.47(-1.10%)
Apr 28, 2006	42.15	42.49	41.69	42.26	3,184,493	+0.00(+0.00%)
Apr 27, 2006	41.11	42.77	40.43	42.26	5,154,800	+0.99(+2.41%)
Apr 26, 2006	41.05	41.50	40.77	41.27	2,171,822	+0.26(+0.63%)
Apr 25, 2006	40.97	41.37	40.68	41.01	2,375,819	+0.29(+0.72%)
Apr 24, 2006	40.13	40.97	39.60	40.72	3,184,988	+0.67(+1.66%)
Apr 21, 2006	41.29	41.81	39.86	40.05	3,345,032	-1.26(-3.06%)
Apr 20, 2006	40.73	41.67	40.49	41.31	4,293,940	+0.10(+0.25%)
Apr 19, 2006	40.37	41.37	40.04	41.21	3,480,793	+0.79(+1.95%)
Apr 18, 2006	39.20	40.61	39.04	40.42	3,234,822	+1.40(+3.59%)
Apr 17, 2006	40.53	40.57	38.71	39.02	3,169,294	-1.42(-3.51%)
Apr 13, 2006	40.03	41.31	39.94	40.44	9,872,541	+1.78(+4.61%)
Apr 12, 2006	38.73	38.95	37.95	38.66	4,870,153	-0.07(-0.18%)
Apr 11, 2006	38.62	38.90	38.22	38.73	3,293,370	+0.13(+0.34%)
Apr 10, 2006	38.56	39.04	38.13	38.60	4,035,416	-0.55(-1.41%)
Apr 07, 2006	39.34	40.03	38.72	39.15	4,232,857	-0.25(-0.64%)
Apr 06, 2006	38.13	39.64	37.99	39.40	5,456,806	+1.37(+3.62%)
Apr 05, 2006	36.84	38.24	36.75	38.03	2,755,732	+1.37(+3.75%)
Apr 04, 2006	37.25	37.62	36.55	36.65	2,662,771	-0.78(-2.08%)
Apr 03, 2006	37.29	38.05	36.92	37.43	3,740,778	+0.25(+0.67%)
Mar 31, 2006	37.39	37.83	36.71	37.18	1,592,935	-0.11(-0.30%)
Mar 30, 2006	37.26	37.92	36.98	37.29	1,719,285	+0.07(+0.19%)
Mar 29, 2006	36.39	37.29	36.22	37.22	2,209,475	+0.89(+2.45%)
Mar 28, 2006	37.26	37.33	36.07	36.33	2,650,457	-0.99(-2.66%)
Mar 27, 2006	37.72	38.28	37.30	37.33	1,725,899	-0.43(-1.14%)
Mar 24, 2006	37.02	37.78	36.90	37.76	1,850,681	+0.90(+2.44%)
Mar 23, 2006	36.45	37.21	36.27	36.86	2,019,062	+0.43(+1.19%)
Mar 22, 2006	35.93	36.68	35.60	36.43	3,435,575	-0.06(-0.17%)
Mar 21, 2006	37.26	38.03	36.40	36.49	3,956,981	-0.77(-2.07%)
Mar 20, 2006	37.22	37.89	36.78	37.26	2,043,968	+0.15(+0.40%)
Mar 17, 2006	37.15	37.66	36.79	37.11	4,209,470	+0.02(+0.05%)
Mar 16, 2006	39.30	39.33	37.09	37.09	4,668,152	-2.16(-5.51%)
Mar 15, 2006	37.79	39.31	37.58	39.26	5,676,027	+1.52(+4.03%)
Mar 14, 2006	36.00	37.99	35.94	37.73	3,977,520	+1.67(+4.63%)
Mar 13, 2006	35.40	36.38	35.37	36.06	3,511,411	+0.65(+1.83%)
Mar 10, 2006	35.91	36.09	35.08	35.42	2,122,095	-0.42(-1.16%)
Mar 09, 2006	36.32	36.79	35.81	35.83	2,531,968	-0.31(-0.86%)
Mar 08, 2006	36.46	36.75	35.41	36.14	3,382,375	-0.35(-0.95%)
Mar 07, 2006	37.40	37.47	35.95	36.49	2,427,038	-0.87(-2.34%)
Mar 06, 2006	37.94	38.33	37.20	37.36	1,640,213	-0.54(-1.41%)
Mar 03, 2006	38.26	38.94	37.73	37.90	2,958,885	-1.00(-2.58%)
Mar 02, 2006	38.35	39.30	38.25	38.90	3,028,429	+0.28(+0.72%)
Mar 01, 2006	37.18	39.03	36.97	38.62	5,435,372	+1.36(+3.64%)
Feb 28, 2006	36.65	37.27	36.36	37.27	4,235,795	+0.61(+1.67%)
Feb 27, 2006	36.74	37.21	36.32	36.65	6,564,667	-1.18(-3.11%)
Feb 24, 2006	37.58	38.48	37.45	37.83	2,906,503	+0.30(+0.81%)
Feb 23, 2006	38.08	38.44	37.34	37.53	2,793,729	-0.63(-1.65%)
Feb 22, 2006	38.58	38.75	37.09	38.16	4,046,466	-0.39(-1.01%)
Feb 21, 2006	38.53	38.75	37.67	38.55	3,582,440	-0.03(-0.09%)
Feb 17, 2006	39.88	40.01	38.40	38.58	4,767,626	-1.36(-3.40%)
Feb 16, 2006	41.68	42.00	39.68	39.94	5,010,532	-1.34(-3.25%)
Feb 15, 2006	40.35	41.35	39.85	41.28	3,525,105	+0.76(+1.88%)
Feb 14, 2006	40.13	40.66	39.60	40.52	2,532,782	+0.35(+0.88%)
Feb 13, 2006	41.46	41.51	39.99	40.16	2,261,055	-1.37(-3.29%)
Feb 10, 2006	40.66	41.53	39.39	41.53	5,333,722	+0.82(+2.02%)
Feb 09, 2006	41.25	41.97	40.71	40.71	6,931,150	-0.29(-0.70%)
Feb 08, 2006	40.42	41.00	40.14	40.99	2,746,319	+0.92(+2.29%)
Feb 07, 2006	40.48	40.73	39.42	40.08	1,874,398	-0.43(-1.07%)
Feb 06, 2006	40.10	40.54	39.53	40.51	2,340,261	+0.54(+1.34%)
Feb 03, 2006	39.83	40.64	39.34	39.97	2,015,070	+0.19(+0.48%)
Feb 02, 2006	40.51	41.07	39.62	39.78	3,202,197	-0.76(-1.88%)
Feb 01, 2006	39.97	41.03	39.92	40.54	2,463,090	+0.40(+0.99%)
Jan 31, 2006	40.33	40.60	39.70	40.15	3,631,198	-0.37(-0.92%)
Jan 30, 2006	40.25	40.73	40.08	40.52	2,996,427	+0.47(+1.17%)
Jan 27, 2006	39.39	40.73	39.20	40.05	5,407,057	+0.75(+1.91%)
Jan 26, 2006	38.35	39.30	38.04	39.30	4,150,473	+1.41(+3.72%)
Jan 25, 2006	38.30	38.91	37.33	37.89	3,944,086	-0.34(-0.88%)
Jan 24, 2006	37.07	38.51	36.65	38.23	3,704,588	+1.51(+4.12%)
Jan 23, 2006	36.42	37.42	36.37	36.71	3,107,301	+0.38(+1.05%)
Jan 20, 2006	37.48	37.60	36.33	36.33	4,519,758	-1.58(-4.17%)
Jan 19, 2006	36.45	38.05	36.35	37.92	13,834,198	+4.78(+14.43%)
Jan 18, 2006	32.08	33.25	31.94	33.13	4,808,909	+0.61(+1.86%)
Jan 17, 2006	32.55	32.81	32.18	32.53	2,856,479	-0.58(-1.75%)
Jan 13, 2006	33.51	33.61	32.77	33.11	3,024,478	-0.96(-2.82%)
Jan 12, 2006	34.02	34.41	33.75	34.07	2,647,865	-0.22(-0.63%)
Jan 11, 2006	33.20	34.52	32.93	34.28	3,072,147	+0.77(+2.30%)
Jan 10, 2006	34.02	34.07	33.18	33.51	3,012,724	-0.61(-1.77%)
Jan 09, 2006	33.71	34.41	33.53	34.12	3,026,629	+0.34(+1.00%)
Jan 06, 2006	32.86	33.92	32.58	33.78	3,223,166	+1.15(+3.52%)
Jan 05, 2006	32.23	33.05	32.22	32.63	2,539,735	+0.60(+1.86%)
Jan 04, 2006	31.91	32.37	31.61	32.04	3,148,012	+0.31(+0.98%)
Jan 03, 2006	31.05	31.92	30.64	31.72	3,355,978	+0.87(+2.83%)
Dec 30, 2005	31.49	31.55	30.85	30.85	1,539,793	-0.70(-2.22%)
Dec 29, 2005	31.52	31.88	31.34	31.55	1,260,276	+0.02(+0.05%)
Dec 28, 2005	31.04	31.57	30.83	31.53	1,020,865	+0.49(+1.59%)
Dec 27, 2005	31.78	31.89	30.93	31.04	1,433,860	-0.54(-1.72%)
Dec 23, 2005	31.75	32.01	31.21	31.59	1,277,202	-0.21(-0.65%)
Dec 22, 2005	30.31	31.89	30.29	31.79	3,850,180	+1.63(+5.39%)
Dec 21, 2005	30.42	30.85	29.90	30.17	1,584,554	-0.23(-0.77%)
Dec 20, 2005	29.97	30.59	29.78	30.40	2,623,426	+0.40(+1.33%)
Dec 19, 2005	31.13	31.45	29.97	30.00	2,508,384	-1.15(-3.69%)
Dec 16, 2005	31.65	31.85	30.98	31.15	3,295,283	-0.53(-1.66%)
Dec 15, 2005	31.76	32.08	31.63	31.68	2,049,955	-0.12(-0.38%)
Dec 14, 2005	31.99	32.04	31.47	31.80	1,827,099	-0.22(-0.70%)
Dec 13, 2005	31.99	32.42	31.58	32.03	2,649,897	+0.04(+0.14%)
Dec 12, 2005	31.56	32.05	31.41	31.98	1,953,355	+0.60(+1.90%)
Dec 09, 2005	31.39	31.47	30.78	31.39	3,949,725	-0.11(-0.36%)
Dec 08, 2005	32.55	32.81	31.40	31.50	2,711,634	-0.82(-2.54%)
Dec 07, 2005	32.99	32.99	32.10	32.32	2,099,536	-0.62(-1.89%)
Dec 06, 2005	32.64	33.51	32.58	32.94	2,519,114	+0.58(+1.79%)
Dec 05, 2005	32.55	32.71	31.87	32.36	2,721,264	-0.28(-0.85%)
Dec 02, 2005	33.34	33.38	32.30	32.64	5,350,290	-1.21(-3.58%)
Dec 01, 2005	32.72	33.88	32.72	33.85	2,948,071	+1.38(+4.26%)
Nov 30, 2005	32.35	32.84	31.70	32.47	3,286,295	-0.24(-0.74%)
Nov 29, 2005	32.32	32.93	32.21	32.71	1,812,543	+0.67(+2.08%)
Nov 28, 2005	33.19	33.47	32.04	32.04	2,013,438	-1.19(-3.59%)
Nov 25, 2005	32.40	33.24	32.39	33.24	809,887	+0.81(+2.51%)
Nov 23, 2005	32.61	33.02	32.42	32.42	1,517,350	-0.15(-0.45%)
Nov 22, 2005	31.91	32.69	31.91	32.57	3,642,331	+0.58(+1.81%)
Nov 21, 2005	32.42	32.47	31.82	31.99	2,980,386	-0.42(-1.31%)
Nov 18, 2005	32.68	32.99	32.30	32.42	3,079,423	-0.07(-0.21%)
Nov 17, 2005	32.02	32.55	31.81	32.49	2,928,502	+0.14(+0.43%)
Nov 16, 2005	32.60	32.93	32.04	32.35	3,757,290	-0.36(-1.11%)
Nov 15, 2005	32.29	32.86	32.26	32.71	2,523,806	+0.36(+1.12%)
Nov 14, 2005	32.09	32.86	31.81	32.35	2,274,553	+0.21(+0.65%)
Nov 11, 2005	32.56	32.86	31.99	32.14	2,167,416	-0.51(-1.56%)
Nov 10, 2005	32.89	33.07	32.44	32.65	4,884,968	+0.19(+0.59%)
Nov 09, 2005	31.02	32.51	30.95	32.46	4,230,910	+1.47(+4.74%)
Nov 08, 2005	30.74	31.54	30.70	30.99	3,126,677	+0.02(+0.06%)
Nov 07, 2005	30.52	31.20	30.29	30.97	2,168,847	+0.65(+2.14%)
Nov 04, 2005	30.63	30.87	29.96	30.32	1,910,749	-0.29(-0.93%)
Nov 03, 2005	30.26	30.93	30.20	30.61	4,200,212	+0.48(+1.61%)
Nov 02, 2005	28.84	30.24	28.77	30.12	3,344,879	+0.99(+3.38%)

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.