Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	18.23	18.41	17.95	18.17	5,409,029	-0.09(-0.49%)
Oct 30, 2006	18.18	18.41	18.17	18.26	3,665,396	+0.02(+0.13%)
Oct 27, 2006	18.34	18.51	18.17	18.24	4,177,699	-0.21(-1.16%)
Oct 26, 2006	18.57	18.63	18.29	18.45	6,952,955	-0.15(-0.81%)
Oct 25, 2006	18.71	18.72	18.47	18.60	6,518,840	-0.08(-0.41%)
Oct 24, 2006	19.07	19.18	18.52	18.68	8,458,254	-0.04(-0.23%)
Oct 23, 2006	18.48	19.19	18.30	18.72	7,596,919	+0.13(+0.68%)
Oct 20, 2006	18.75	18.75	18.18	18.60	6,484,876	-0.19(-1.03%)
Oct 19, 2006	18.62	19.00	18.53	18.79	5,232,485	+0.02(+0.08%)
Oct 18, 2006	18.86	19.04	18.66	18.77	4,312,567	+0.08(+0.44%)
Oct 17, 2006	18.70	18.82	18.56	18.69	4,206,558	-0.15(-0.81%)
Oct 16, 2006	18.70	18.97	18.67	18.84	4,106,131	+0.07(+0.36%)
Oct 13, 2006	18.54	18.80	18.48	18.78	3,258,345	+0.19(+1.01%)
Oct 12, 2006	18.36	18.59	18.05	18.59	5,284,132	+0.30(+1.63%)
Oct 11, 2006	18.36	18.36	18.08	18.29	3,425,315	-0.05(-0.25%)
Oct 10, 2006	18.24	18.48	18.16	18.34	5,538,920	+0.13(+0.73%)
Oct 09, 2006	18.11	18.31	17.86	18.21	5,015,421	+0.16(+0.87%)
Oct 06, 2006	18.06	18.19	17.87	18.05	4,049,375	-0.02(-0.14%)
Oct 05, 2006	17.87	18.18	17.76	18.07	5,316,197	+0.13(+0.70%)
Oct 04, 2006	17.54	17.99	17.43	17.95	6,767,842	+0.40(+2.29%)
Oct 03, 2006	17.57	17.63	17.41	17.55	6,984,016	+0.07(+0.40%)
Oct 02, 2006	17.50	17.72	17.40	17.48	4,725,137	-0.02(-0.14%)
Sep 29, 2006	17.48	17.58	17.35	17.50	3,847,857	-0.06(-0.31%)
Sep 28, 2006	17.61	17.65	17.49	17.56	4,621,902	+0.02(+0.14%)
Sep 27, 2006	17.42	17.74	17.31	17.53	5,773,647	+0.04(+0.21%)
Sep 26, 2006	16.94	17.63	16.86	17.49	7,918,496	+0.50(+2.94%)
Sep 25, 2006	16.77	17.04	16.48	16.99	5,614,689	+0.22(+1.32%)
Sep 22, 2006	16.76	16.81	16.47	16.77	4,824,306	+0.03(+0.20%)
Sep 21, 2006	16.86	16.86	16.58	16.74	5,967,737	-0.09(-0.55%)
Sep 20, 2006	16.65	16.87	16.52	16.83	7,144,623	+0.22(+1.35%)
Sep 19, 2006	16.60	16.77	16.46	16.61	5,227,431	+0.06(+0.33%)
Sep 18, 2006	16.55	16.74	16.47	16.55	4,209,911	-0.06(-0.35%)
Sep 15, 2006	16.93	17.03	16.58	16.61	8,904,522	-0.22(-1.29%)
Sep 14, 2006	16.88	17.06	16.72	16.83	3,675,070	-0.04(-0.24%)
Sep 13, 2006	16.76	16.99	16.72	16.87	3,829,125	+0.04(+0.26%)
Sep 12, 2006	16.45	16.87	16.40	16.82	4,175,878	+0.25(+1.54%)
Sep 11, 2006	16.49	16.71	16.28	16.57	3,720,904	-0.14(-0.81%)
Sep 08, 2006	16.46	16.86	16.43	16.71	3,777,324	+0.20(+1.19%)
Sep 07, 2006	16.34	16.77	16.32	16.51	5,585,680	-0.20(-1.21%)
Sep 06, 2006	17.30	17.17	16.69	16.71	7,018,567	-0.59(-3.42%)
Sep 05, 2006	17.06	17.68	16.88	17.30	5,943,564	+0.25(+1.44%)
Sep 01, 2006	16.97	17.12	16.87	17.06	3,885,203	+0.28(+1.66%)
Aug 31, 2006	16.76	16.94	16.66	16.78	6,087,489	+0.06(+0.37%)
Aug 30, 2006	16.94	16.94	16.66	16.72	3,080,377	-0.18(-1.07%)
Aug 29, 2006	16.80	16.93	16.61	16.90	5,211,247	+0.03(+0.20%)
Aug 28, 2006	16.76	17.02	16.67	16.86	5,958,568	+0.13(+0.75%)
Aug 25, 2006	16.66	16.95	16.66	16.74	5,246,440	-0.39(-2.28%)
Aug 24, 2006	17.40	17.45	16.98	17.13	2,372,648	-0.11(-0.64%)
Aug 23, 2006	17.40	17.55	17.09	17.24	2,229,186	-0.21(-1.23%)
Aug 22, 2006	17.40	17.54	17.24	17.45	3,025,406	+0.01(+0.04%)
Aug 21, 2006	17.56	17.62	17.35	17.45	2,584,472	-0.14(-0.80%)
Aug 18, 2006	17.83	18.08	17.48	17.59	4,259,056	-0.31(-1.71%)
Aug 17, 2006	17.80	18.04	17.57	17.90	3,381,847	+0.10(+0.55%)
Aug 16, 2006	17.53	17.81	17.26	17.80	4,549,245	+0.47(+2.71%)
Aug 15, 2006	16.98	17.46	16.82	17.33	4,890,795	+0.61(+3.65%)
Aug 14, 2006	16.96	17.28	16.69	16.72	3,783,196	-0.04(-0.26%)
Aug 11, 2006	16.96	16.96	16.62	16.76	2,941,554	+5.49(+48.76%)
Aug 10, 2006	11.14	11.32	11.01	11.27	3,590,081	+0.07(+0.63%)
Aug 09, 2006	11.27	11.55	11.19	11.20	4,335,033	-0.09(-0.76%)
Aug 08, 2006	11.40	11.48	11.18	11.28	3,483,603	-0.04(-0.37%)
Aug 07, 2006	11.29	11.39	11.19	11.32	3,524,912	+0.00(+0.04%)
Aug 04, 2006	11.37	11.58	11.19	11.32	3,943,374	-0.01(-0.12%)
Aug 03, 2006	11.01	11.43	10.93	11.33	6,644,084	+0.30(+2.71%)
Aug 02, 2006	10.99	11.12	10.88	11.04	3,871,870	+0.07(+0.63%)
Aug 01, 2006	10.99	10.99	10.85	10.97	3,332,982	-0.05(-0.45%)
Jul 31, 2006	10.94	11.07	10.83	11.01	4,242,856	+0.02(+0.19%)
Jul 28, 2006	10.76	11.05	10.72	10.99	5,882,960	+0.32(+2.96%)
Jul 27, 2006	10.87	10.98	10.63	10.68	5,547,824	-0.09(-0.85%)
Jul 26, 2006	10.73	10.85	10.57	10.77	5,069,868	+0.08(+0.75%)
Jul 25, 2006	10.69	10.70	10.50	10.69	6,200,350	-0.08(-0.71%)
Jul 24, 2006	10.53	10.77	10.50	10.77	4,363,478	+0.33(+3.15%)
Jul 21, 2006	10.53	10.63	10.41	10.44	6,164,833	-0.17(-1.62%)
Jul 20, 2006	10.85	10.88	10.60	10.61	3,738,561	-0.25(-2.31%)
Jul 19, 2006	10.72	10.94	10.71	10.86	4,561,961	+0.18(+1.67%)
Jul 18, 2006	10.64	10.77	10.53	10.68	3,083,073	+0.09(+0.85%)
Jul 17, 2006	10.59	10.64	10.47	10.59	4,530,496	+0.05(+0.50%)
Jul 14, 2006	10.74	10.79	10.51	10.54	4,043,927	-0.16(-1.45%)
Jul 13, 2006	10.98	10.99	10.69	10.69	3,700,302	-0.24(-2.23%)
Jul 12, 2006	11.03	11.13	10.88	10.94	3,455,970	-0.04(-0.34%)
Jul 11, 2006	10.91	11.01	10.76	10.97	4,812,838	+0.07(+0.69%)
Jul 10, 2006	10.98	11.04	10.84	10.90	2,380,862	-0.03(-0.31%)
Jul 07, 2006	11.08	11.13	10.91	10.93	3,426,718	-0.14(-1.28%)
Jul 06, 2006	11.14	11.23	11.04	11.07	3,007,186	-0.01(-0.09%)
Jul 05, 2006	11.32	11.32	10.99	11.08	5,412,941	-0.21(-1.88%)
Jul 03, 2006	11.34	11.35	11.21	11.30	1,589,807	+0.06(+0.53%)
Jun 30, 2006	11.20	11.31	11.14	11.24	7,448,775	+0.04(+0.37%)
Jun 29, 2006	10.89	11.20	10.80	11.20	6,577,992	+0.39(+3.64%)
Jun 28, 2006	10.72	10.84	10.67	10.80	3,256,963	+0.10(+0.97%)
Jun 27, 2006	10.72	10.82	10.65	10.70	4,359,890	+0.02(+0.19%)
Jun 26, 2006	10.67	10.75	10.62	10.68	2,165,131	-0.00(-0.03%)
Jun 23, 2006	10.64	10.81	10.59	10.68	2,250,993	+0.01(+0.09%)
Jun 22, 2006	10.80	10.85	10.56	10.67	3,723,214	-0.17(-1.58%)
Jun 21, 2006	10.69	11.04	10.65	10.84	6,912,248	+0.21(+1.99%)
Jun 20, 2006	10.45	10.75	10.41	10.63	5,553,792	+0.22(+2.11%)
Jun 19, 2006	10.43	10.53	10.38	10.41	3,204,120	-0.06(-0.61%)
Jun 16, 2006	10.43	10.54	10.40	10.48	5,848,386	-0.01(-0.06%)
Jun 15, 2006	10.18	10.53	10.18	10.48	5,088,787	+0.30(+2.97%)
Jun 14, 2006	10.10	10.22	10.08	10.18	4,871,932	+0.05(+0.46%)
Jun 13, 2006	10.04	10.25	10.04	10.13	7,071,119	+0.08(+0.77%)
Jun 12, 2006	10.23	10.25	10.05	10.06	4,650,028	-0.11(-1.11%)
Jun 09, 2006	10.16	10.31	10.14	10.17	4,851,834	+0.02(+0.17%)
Jun 08, 2006	10.23	10.30	10.04	10.15	10,421,828	-0.17(-1.61%)
Jun 07, 2006	10.60	10.67	10.30	10.32	4,510,223	-0.22(-2.07%)
Jun 06, 2006	10.53	10.57	10.26	10.54	8,284,829	+0.10(+0.91%)
Jun 05, 2006	10.69	10.80	10.43	10.44	4,156,348	-0.33(-3.09%)
Jun 02, 2006	10.79	10.92	10.59	10.77	4,373,335	-0.09(-0.82%)
Jun 01, 2006	10.45	10.88	10.35	10.86	7,460,686	+0.38(+3.63%)
May 31, 2006	10.38	10.57	10.32	10.48	3,863,430	+0.13(+1.28%)
May 30, 2006	10.56	10.64	10.35	10.35	3,969,042	-0.29(-2.68%)
May 26, 2006	10.48	10.64	10.45	10.64	4,248,046	+0.20(+1.92%)
May 25, 2006	10.22	10.44	10.19	10.43	4,993,027	+0.22(+2.11%)
May 24, 2006	10.12	10.37	10.09	10.22	7,208,983	+0.03(+0.28%)
May 23, 2006	10.34	10.48	10.18	10.19	5,556,993	-0.13(-1.29%)
May 22, 2006	10.33	10.40	10.04	10.32	7,538,670	-0.12(-1.18%)
May 19, 2006	10.16	10.49	10.16	10.45	9,993,162	+0.20(+1.93%)
May 18, 2006	10.29	10.38	10.23	10.25	5,962,410	-0.05(-0.50%)
May 17, 2006	10.53	10.60	10.28	10.30	5,740,491	-0.25(-2.33%)
May 16, 2006	10.65	10.68	10.48	10.55	5,795,636	-0.06(-0.54%)
May 15, 2006	10.55	10.64	10.46	10.60	4,263,227	-0.00(-0.03%)
May 12, 2006	10.74	10.86	10.56	10.61	5,617,040	-0.23(-2.08%)
May 11, 2006	10.90	10.95	10.74	10.83	7,169,395	-0.12(-1.06%)
May 10, 2006	10.78	11.08	10.76	10.95	7,703,400	+0.14(+1.26%)
May 09, 2006	10.59	10.89	10.52	10.81	6,372,011	+0.27(+2.56%)
May 08, 2006	10.35	10.73	10.34	10.54	6,858,774	+0.19(+1.82%)
May 05, 2006	10.35	10.40	10.30	10.35	4,292,844	+0.01(+0.09%)
May 04, 2006	10.06	10.37	10.06	10.34	8,571,574	+0.32(+3.23%)
May 03, 2006	9.824	10.03	9.813	10.02	4,464,251	+0.17(+1.68%)
May 02, 2006	9.958	10.03	9.832	9.855	8,676,454	-0.09(-0.93%)
May 01, 2006	9.798	10.16	9.780	9.948	5,741,327	+0.14(+1.39%)
Apr 28, 2006	10.09	10.14	9.812	9.812	4,942,169	-0.29(-2.88%)
Apr 27, 2006	9.996	10.27	9.956	10.10	4,034,245	-0.01(-0.12%)
Apr 26, 2006	9.847	10.16	9.809	10.11	5,501,706	+0.32(+3.23%)
Apr 25, 2006	10.09	10.09	9.651	9.798	6,749,809	-0.08(-0.84%)
Apr 24, 2006	9.701	9.937	9.698	9.881	3,467,538	+0.14(+1.43%)
Apr 21, 2006	10.01	10.01	9.717	9.742	3,240,102	-0.17(-1.71%)
Apr 20, 2006	9.895	10.09	9.888	9.911	3,582,520	-0.05(-0.45%)
Apr 19, 2006	9.821	9.964	9.788	9.956	3,466,311	+0.13(+1.33%)
Apr 18, 2006	9.548	9.861	9.548	9.825	4,057,974	+0.28(+2.91%)
Apr 17, 2006	9.662	9.719	9.486	9.547	3,233,748	-0.11(-1.19%)
Apr 13, 2006	9.651	9.732	9.576	9.662	2,397,260	-0.01(-0.06%)
Apr 12, 2006	9.682	9.742	9.629	9.667	1,596,542	-0.01(-0.15%)
Apr 11, 2006	9.728	9.757	9.637	9.682	3,369,096	-0.06(-0.57%)
Apr 10, 2006	9.586	9.752	9.566	9.738	3,471,609	+0.20(+2.04%)
Apr 07, 2006	9.551	9.599	9.511	9.543	4,135,225	+0.04(+0.40%)
Apr 06, 2006	9.651	9.664	9.486	9.505	5,412,154	-0.19(-1.96%)
Apr 05, 2006	9.739	9.780	9.622	9.694	2,289,658	-0.08(-0.77%)
Apr 04, 2006	9.705	9.814	9.567	9.769	3,434,895	+0.15(+1.60%)
Apr 03, 2006	9.681	9.701	9.535	9.615	4,168,073	+0.00(+0.01%)
Mar 31, 2006	9.604	9.656	9.513	9.614	4,364,763	-0.00(-0.01%)
Mar 30, 2006	9.700	9.854	9.599	9.615	3,784,190	-0.12(-1.25%)
Mar 29, 2006	9.603	9.776	9.576	9.737	3,287,236	+0.13(+1.32%)
Mar 28, 2006	9.719	9.833	9.559	9.610	3,670,357	-0.10(-1.01%)
Mar 27, 2006	9.622	9.727	9.563	9.708	4,512,779	+0.08(+0.88%)
Mar 24, 2006	9.606	9.712	9.548	9.623	3,933,242	+0.01(+0.09%)
Mar 23, 2006	9.623	9.651	9.548	9.615	3,501,354	-0.09(-0.89%)
Mar 22, 2006	9.667	9.760	9.629	9.701	3,352,288	-0.00(-0.04%)
Mar 21, 2006	9.767	9.869	9.655	9.705	4,633,029	-0.02(-0.15%)
Mar 20, 2006	9.685	9.765	9.623	9.720	2,774,007	+0.05(+0.55%)
Mar 17, 2006	9.630	9.670	9.547	9.667	5,624,078	+0.09(+0.91%)
Mar 16, 2006	9.686	9.705	9.556	9.580	3,349,590	-0.13(-1.36%)
Mar 15, 2006	9.584	9.712	9.580	9.712	3,330,412	+0.13(+1.32%)
Mar 14, 2006	9.386	9.630	9.378	9.585	3,650,670	+0.19(+2.03%)
Mar 13, 2006	9.472	9.532	9.386	9.394	3,183,691	-0.08(-0.86%)
Mar 10, 2006	9.275	9.528	9.247	9.476	3,592,520	+0.19(+2.09%)
Mar 09, 2006	9.419	9.430	9.282	9.282	4,437,757	-0.14(-1.48%)
Mar 08, 2006	9.535	9.535	9.385	9.421	3,473,291	-0.08(-0.85%)
Mar 07, 2006	9.434	9.559	9.424	9.502	3,303,013	+0.06(+0.66%)
Mar 06, 2006	9.415	9.561	9.386	9.439	3,460,285	+0.00(+0.00%)
Mar 03, 2006	9.521	9.565	9.337	9.439	3,644,317	-0.12(-1.23%)
Mar 02, 2006	9.606	9.648	9.539	9.556	2,956,401	-0.11(-1.14%)
Mar 01, 2006	9.556	9.667	9.522	9.667	2,689,381	+0.14(+1.43%)
Feb 28, 2006	9.604	9.592	9.443	9.531	4,249,943	-0.07(-0.77%)
Feb 27, 2006	9.499	9.662	9.486	9.604	2,723,999	+0.13(+1.38%)
Feb 24, 2006	9.453	9.511	9.359	9.473	4,004,286	+0.04(+0.42%)
Feb 23, 2006	9.585	9.623	9.417	9.434	4,124,834	-0.18(-1.83%)
Feb 22, 2006	9.479	9.659	9.417	9.610	4,848,628	+0.19(+2.06%)
Feb 21, 2006	9.510	9.543	9.371	9.416	4,081,717	-0.11(-1.19%)
Feb 17, 2006	9.514	9.607	9.501	9.529	3,581,987	-0.02(-0.19%)
Feb 16, 2006	9.518	9.547	9.441	9.547	3,545,830	+0.08(+0.79%)
Feb 15, 2006	9.462	9.514	9.345	9.472	3,407,960	-0.05(-0.57%)
Feb 14, 2006	9.462	9.580	9.359	9.526	4,058,023	+0.09(+1.00%)
Feb 13, 2006	9.404	9.492	9.393	9.432	4,717,024	+0.07(+0.73%)
Feb 10, 2006	9.275	9.419	9.256	9.364	5,909,122	+0.10(+1.06%)
Feb 09, 2006	9.496	9.496	9.258	9.266	4,231,673	-0.20(-2.08%)
Feb 08, 2006	9.434	9.490	9.286	9.462	5,406,113	+0.11(+1.17%)
Feb 07, 2006	9.300	9.404	9.245	9.353	4,952,814	+0.08(+0.87%)
Feb 06, 2006	9.331	9.483	9.255	9.273	8,636,563	-0.08(-0.85%)
Feb 03, 2006	9.436	9.481	9.315	9.352	4,845,535	-0.09(-0.92%)
Feb 02, 2006	9.700	9.750	9.375	9.439	5,071,984	-0.24(-2.44%)
Feb 01, 2006	9.533	9.712	9.507	9.675	6,025,003	+0.18(+1.91%)
Jan 31, 2006	9.799	9.835	9.439	9.494	10,877,161	-0.66(-6.48%)
Jan 30, 2006	10.20	10.24	10.13	10.15	4,830,198	+0.02(+0.20%)
Jan 27, 2006	9.880	10.13	9.880	10.13	4,030,805	+0.24(+2.43%)
Jan 26, 2006	9.702	9.917	9.708	9.891	3,756,224	+0.19(+1.94%)
Jan 25, 2006	9.732	9.813	9.593	9.702	4,043,844	-0.10(-1.03%)
Jan 24, 2006	9.582	9.839	9.565	9.803	3,493,691	+0.24(+2.47%)
Jan 23, 2006	9.506	9.716	9.490	9.567	3,702,697	+0.03(+0.34%)
Jan 20, 2006	9.741	9.768	9.517	9.535	4,435,733	-0.24(-2.48%)
Jan 19, 2006	9.629	9.851	9.588	9.777	3,754,660	+0.12(+1.29%)
Jan 18, 2006	9.562	9.717	9.546	9.653	2,759,921	+0.10(+1.03%)
Jan 17, 2006	9.589	9.644	9.528	9.555	4,627,599	-0.07(-0.68%)
Jan 13, 2006	9.660	9.671	9.584	9.621	1,969,604	-0.01(-0.10%)
Jan 12, 2006	9.742	9.753	9.584	9.630	3,694,897	-0.13(-1.29%)
Jan 11, 2006	9.857	9.857	9.716	9.756	3,510,176	-0.03(-0.29%)
Jan 10, 2006	9.730	9.803	9.664	9.784	4,561,262	-0.00(-0.03%)
Jan 09, 2006	9.833	9.876	9.753	9.787	3,192,312	-0.09(-0.94%)
Jan 06, 2006	9.821	9.926	9.739	9.880	3,207,850	+0.08(+0.85%)
Jan 05, 2006	9.753	9.820	9.723	9.797	4,159,359	+0.04(+0.38%)
Jan 04, 2006	9.615	9.824	9.550	9.760	7,000,940	+0.16(+1.71%)
Jan 03, 2006	9.491	9.655	9.370	9.596	5,602,866	+0.15(+1.62%)
Dec 30, 2005	9.535	9.569	9.431	9.443	3,691,133	-0.10(-1.06%)
Dec 29, 2005	9.528	9.633	9.492	9.544	2,417,200	+0.00(+0.00%)
Dec 28, 2005	9.548	9.603	9.531	9.544	2,110,392	-0.02(-0.23%)
Dec 27, 2005	9.659	9.734	9.544	9.566	1,851,847	-0.06(-0.67%)
Dec 23, 2005	9.623	9.750	9.548	9.630	1,882,677	+0.05(+0.50%)
Dec 22, 2005	9.506	9.588	9.506	9.582	2,263,984	+0.07(+0.76%)
Dec 21, 2005	9.363	9.618	9.330	9.510	3,847,634	+0.13(+1.41%)
Dec 20, 2005	9.511	9.547	9.312	9.378	6,110,279	-0.16(-1.66%)
Dec 19, 2005	9.600	9.636	9.503	9.536	4,855,217	-0.03(-0.30%)
Dec 16, 2005	9.600	9.656	9.548	9.565	9,082,321	-0.04(-0.37%)
Dec 15, 2005	9.862	9.700	9.490	9.600	4,516,312	-0.26(-2.66%)
Dec 14, 2005	9.769	9.923	9.769	9.862	7,091,362	+0.09(+0.95%)
Dec 13, 2005	9.915	9.922	9.689	9.769	7,012,626	-0.10(-1.01%)
Dec 12, 2005	9.906	9.908	9.812	9.869	4,785,766	+0.00(+0.03%)
Dec 09, 2005	9.764	9.885	9.739	9.866	3,577,271	+0.14(+1.40%)
Dec 08, 2005	9.685	9.944	9.685	9.730	5,416,005	+0.06(+0.66%)
Dec 07, 2005	9.813	9.824	9.622	9.666	3,361,246	-0.11(-1.14%)
Dec 06, 2005	9.884	9.967	9.719	9.777	4,688,824	-0.07(-0.71%)
Dec 05, 2005	9.971	10.01	9.787	9.847	2,800,658	-0.12(-1.24%)
Dec 02, 2005	9.917	10.04	9.889	9.971	2,791,133	-0.00(-0.03%)
Dec 01, 2005	9.827	9.975	9.827	9.974	2,987,925	+0.18(+1.80%)
Nov 30, 2005	9.837	9.936	9.790	9.798	5,232,067	-0.07(-0.66%)
Nov 29, 2005	9.875	9.966	9.854	9.863	2,915,009	+0.05(+0.53%)
Nov 28, 2005	9.807	9.892	9.715	9.812	3,899,020	+0.03(+0.28%)
Nov 25, 2005	9.884	9.888	9.771	9.784	730,177	-0.07(-0.72%)
Nov 23, 2005	9.881	9.922	9.825	9.855	2,637,755	-0.04(-0.40%)
Nov 22, 2005	9.852	9.918	9.741	9.895	2,999,757	+0.06(+0.65%)
Nov 21, 2005	9.854	9.874	9.720	9.831	3,179,004	-0.04(-0.40%)
Nov 18, 2005	9.878	9.911	9.722	9.870	4,985,980	+0.10(+1.05%)
Nov 17, 2005	9.821	9.876	9.670	9.768	6,714,585	+0.01(+0.13%)
Nov 16, 2005	9.760	9.795	9.689	9.756	3,510,738	+0.04(+0.36%)
Nov 15, 2005	9.787	9.848	9.644	9.720	3,844,921	-0.05(-0.49%)
Nov 14, 2005	9.881	9.882	9.722	9.768	2,484,231	-0.06(-0.64%)
Nov 11, 2005	9.925	9.941	9.753	9.831	3,238,704	-0.05(-0.50%)
Nov 10, 2005	9.761	9.895	9.585	9.880	4,130,010	+0.17(+1.74%)
Nov 09, 2005	9.737	9.780	9.623	9.711	2,863,154	-0.01(-0.14%)
Nov 08, 2005	9.727	9.814	9.653	9.724	1,978,680	-0.02(-0.21%)
Nov 07, 2005	9.671	9.767	9.651	9.745	2,753,128	+0.07(+0.70%)
Nov 04, 2005	9.702	9.807	9.599	9.677	3,215,836	-0.03(-0.30%)
Nov 03, 2005	9.732	9.778	9.630	9.705	3,534,301	+0.06(+0.64%)
Nov 02, 2005	9.494	9.775	9.494	9.644	5,166,668	+0.09(+0.91%)

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.