Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	31.41	31.65	31.41	31.54	1,795,672	+0.13(+0.42%)
Oct 30, 2006	31.34	31.45	31.21	31.41	1,411,557	+0.06(+0.20%)
Oct 27, 2006	31.38	31.66	31.04	31.34	2,162,399	-0.13(-0.42%)
Oct 26, 2006	31.22	31.78	31.11	31.48	3,921,861	+0.36(+1.15%)
Oct 25, 2006	31.18	31.25	30.98	31.12	2,321,596	-0.01(-0.04%)
Oct 24, 2006	31.06	31.21	30.89	31.13	2,526,574	-0.06(-0.18%)
Oct 23, 2006	30.91	31.21	30.82	31.19	1,296,068	+0.23(+0.73%)
Oct 20, 2006	31.04	31.08	30.89	30.96	2,035,584	-0.03(-0.08%)
Oct 19, 2006	31.06	31.06	30.81	30.99	1,992,674	-0.07(-0.22%)
Oct 18, 2006	30.94	31.08	30.75	31.06	2,695,023	+0.22(+0.71%)
Oct 17, 2006	30.32	30.93	30.22	30.84	3,984,232	+0.51(+1.70%)
Oct 16, 2006	30.03	30.35	29.91	30.32	3,240,090	+0.29(+0.98%)
Oct 13, 2006	30.55	30.59	30.02	30.03	2,697,416	-0.68(-2.22%)
Oct 12, 2006	30.73	30.76	30.40	30.71	2,297,509	-0.02(-0.06%)
Oct 11, 2006	30.81	30.86	30.58	30.73	1,931,579	-0.08(-0.26%)
Oct 10, 2006	31.12	31.12	30.71	30.81	1,726,601	-0.23(-0.75%)
Oct 09, 2006	31.08	31.23	30.91	31.04	916,100	-0.11(-0.34%)
Oct 06, 2006	31.26	31.26	31.05	31.15	1,094,599	-0.13(-0.42%)
Oct 05, 2006	31.21	31.33	31.01	31.28	1,048,339	+0.17(+0.54%)
Oct 04, 2006	30.86	31.13	30.75	31.11	1,153,939	+0.21(+0.69%)
Oct 03, 2006	30.82	31.12	30.71	30.90	1,970,661	+0.03(+0.08%)
Oct 02, 2006	30.92	31.03	30.62	30.87	1,679,225	-0.17(-0.55%)
Sep 29, 2006	31.31	31.31	31.03	31.04	1,825,980	-0.18(-0.58%)
Sep 28, 2006	31.33	31.33	31.06	31.23	1,355,886	-0.06(-0.20%)
Sep 27, 2006	31.16	31.38	30.88	31.29	2,238,807	-0.20(-0.64%)
Sep 26, 2006	31.39	31.64	31.28	31.49	1,757,866	-0.01(-0.02%)
Sep 25, 2006	31.34	31.58	31.21	31.50	1,747,657	+0.20(+0.64%)
Sep 22, 2006	31.22	31.33	31.05	31.29	1,815,611	+0.11(+0.36%)
Sep 21, 2006	31.31	31.40	31.10	31.18	2,090,138	+0.15(+0.48%)
Sep 20, 2006	31.16	31.26	31.03	31.03	1,322,547	-0.07(-0.22%)
Sep 19, 2006	30.95	31.14	30.84	31.10	1,836,189	+0.08(+0.24%)
Sep 18, 2006	31.07	31.32	30.89	31.03	2,301,657	-0.14(-0.44%)
Sep 15, 2006	31.55	31.55	31.16	31.16	3,398,808	-0.31(-0.98%)
Sep 14, 2006	31.15	31.60	31.15	31.47	2,034,148	+0.34(+1.11%)
Sep 13, 2006	31.64	31.64	31.11	31.13	2,489,407	-0.51(-1.62%)
Sep 12, 2006	31.53	31.72	31.38	31.64	2,351,266	+0.23(+0.72%)
Sep 11, 2006	31.33	31.48	31.22	31.41	1,225,083	+0.09(+0.30%)
Sep 08, 2006	31.19	31.36	31.13	31.32	1,735,375	+0.09(+0.30%)
Sep 07, 2006	31.53	31.66	31.19	31.23	1,167,657	-0.27(-0.86%)
Sep 06, 2006	31.41	31.53	31.08	31.50	1,649,555	-0.02(-0.08%)
Sep 05, 2006	31.56	31.64	31.42	31.52	934,764	-0.15(-0.48%)
Sep 01, 2006	31.68	31.76	31.54	31.67	1,729,951	-0.11(-0.35%)
Aug 31, 2006	31.60	31.89	31.59	31.78	1,540,287	+0.09(+0.28%)
Aug 30, 2006	31.60	31.77	31.55	31.70	1,248,372	-0.08(-0.26%)
Aug 29, 2006	31.44	31.84	31.32	31.78	2,198,450	+0.30(+0.96%)
Aug 28, 2006	31.22	31.56	31.12	31.48	1,490,518	+0.26(+0.82%)
Aug 25, 2006	31.22	31.28	31.04	31.22	812,893	+0.00(+0.00%)
Aug 24, 2006	31.05	31.24	30.91	31.22	889,621	+0.24(+0.79%)
Aug 23, 2006	31.22	31.34	30.90	30.97	981,183	-0.24(-0.78%)
Aug 22, 2006	30.98	31.27	30.97	31.22	886,909	+0.15(+0.48%)
Aug 21, 2006	31.14	31.25	30.91	31.07	1,953,752	-0.07(-0.22%)
Aug 18, 2006	31.04	31.14	30.96	31.14	811,777	+0.11(+0.34%)
Aug 17, 2006	31.25	31.32	30.84	31.03	1,609,836	-0.33(-1.06%)
Aug 16, 2006	31.18	31.36	31.08	31.36	2,197,971	+0.18(+0.58%)
Aug 15, 2006	31.28	31.31	31.11	31.18	1,823,906	+0.09(+0.28%)
Aug 14, 2006	30.81	31.31	30.73	31.09	1,792,801	+0.41(+1.35%)
Aug 11, 2006	30.50	30.97	30.40	30.68	4,600,921	+0.07(+0.23%)
Aug 10, 2006	30.24	30.67	30.13	30.61	1,546,827	+0.39(+1.29%)
Aug 09, 2006	30.49	30.56	30.19	30.22	1,265,600	-0.14(-0.45%)
Aug 08, 2006	30.09	30.42	30.05	30.36	1,288,570	+0.36(+1.19%)
Aug 07, 2006	30.21	30.27	29.97	30.00	1,056,155	-0.26(-0.87%)
Aug 04, 2006	30.00	30.35	30.00	30.27	1,251,563	+0.13(+0.44%)
Aug 03, 2006	30.42	30.42	30.10	30.13	1,155,534	-0.13(-0.41%)
Aug 02, 2006	29.95	30.26	29.94	30.26	1,826,618	+0.29(+0.96%)
Aug 01, 2006	30.08	30.27	29.83	29.97	1,918,978	-0.23(-0.75%)
Jul 31, 2006	30.28	30.52	30.12	30.20	2,599,473	-0.13(-0.43%)
Jul 28, 2006	29.98	30.34	29.66	30.33	3,202,603	+0.36(+1.21%)
Jul 27, 2006	30.64	30.69	29.87	29.97	4,993,012	-0.71(-2.31%)
Jul 26, 2006	30.82	30.96	30.61	30.67	2,629,941	-0.25(-0.81%)
Jul 25, 2006	30.78	30.96	30.55	30.92	2,663,280	+0.14(+0.47%)
Jul 24, 2006	30.65	30.79	30.57	30.78	1,590,694	+0.23(+0.74%)
Jul 21, 2006	30.62	30.68	30.39	30.55	1,614,781	-0.06(-0.18%)
Jul 20, 2006	30.81	30.87	30.56	30.61	1,840,815	-0.06(-0.18%)
Jul 19, 2006	30.71	30.72	30.44	30.67	3,332,609	+0.16(+0.53%)
Jul 18, 2006	30.47	30.57	30.28	30.50	2,586,233	-0.12(-0.39%)
Jul 17, 2006	30.52	30.79	30.42	30.62	3,235,623	+0.49(+1.62%)
Jul 14, 2006	29.98	30.14	29.92	30.13	2,033,032	+0.06(+0.21%)
Jul 13, 2006	30.21	30.22	29.86	30.07	2,721,982	-0.42(-1.38%)
Jul 12, 2006	30.69	30.81	30.43	30.49	2,515,249	-0.19(-0.63%)
Jul 11, 2006	30.40	30.69	30.37	30.69	2,097,955	+0.31(+1.03%)
Jul 10, 2006	29.84	30.41	29.79	30.37	1,867,614	+0.58(+1.94%)
Jul 07, 2006	29.98	30.05	29.69	29.80	2,857,889	-0.28(-0.94%)
Jul 06, 2006	30.23	30.51	30.02	30.08	2,994,754	-0.26(-0.87%)
Jul 05, 2006	30.35	30.49	30.29	30.34	1,583,675	-0.16(-0.51%)
Jul 03, 2006	30.14	30.55	30.13	30.50	3,698,539	+0.14(+0.45%)
Jun 30, 2006	30.25	30.40	30.22	30.36	1,795,353	+0.09(+0.29%)
Jun 29, 2006	29.96	30.35	29.92	30.27	2,065,094	+0.39(+1.32%)
Jun 28, 2006	29.84	29.96	29.75	29.88	1,317,124	+0.16(+0.55%)
Jun 27, 2006	30.09	30.19	29.71	29.71	3,037,823	-0.26(-0.88%)
Jun 26, 2006	29.91	30.00	29.87	29.98	2,596,761	-0.01(-0.02%)
Jun 23, 2006	30.04	30.15	29.78	29.98	1,925,518	-0.12(-0.40%)
Jun 22, 2006	29.82	30.15	29.78	30.10	3,119,177	+0.34(+1.16%)
Jun 21, 2006	29.75	29.93	29.73	29.76	1,763,928	-0.01(-0.04%)
Jun 20, 2006	29.46	29.83	29.40	29.77	1,870,325	+0.39(+1.32%)
Jun 19, 2006	29.92	29.93	29.34	29.38	2,203,395	-0.31(-1.06%)
Jun 16, 2006	29.46	29.80	29.30	29.70	3,115,667	+0.02(+0.06%)
Jun 15, 2006	29.43	29.68	29.20	29.68	2,588,786	+0.38(+1.28%)
Jun 14, 2006	29.18	29.36	28.99	29.30	2,528,329	+0.09(+0.32%)
Jun 13, 2006	29.43	29.45	29.09	29.21	2,226,684	-0.18(-0.60%)
Jun 12, 2006	29.62	29.71	29.34	29.38	1,971,458	-0.08(-0.28%)
Jun 09, 2006	30.12	35.73	29.34	29.46	1,696,772	+0.09(+0.32%)
Jun 08, 2006	29.62	29.71	29.00	29.37	3,737,780	-0.29(-0.97%)
Jun 07, 2006	30.01	30.02	29.66	29.66	2,402,311	-0.29(-0.96%)
Jun 06, 2006	29.93	30.02	29.71	29.95	3,463,731	+0.32(+1.08%)
Jun 05, 2006	29.59	29.88	29.58	29.63	1,865,380	-0.26(-0.86%)
Jun 02, 2006	29.61	30.00	29.54	29.88	1,921,530	+0.17(+0.57%)
Jun 01, 2006	29.52	29.74	29.48	29.71	1,980,232	+0.19(+0.64%)
May 31, 2006	29.46	29.62	29.31	29.53	2,565,177	+0.12(+0.40%)
May 30, 2006	29.47	29.65	29.31	29.41	2,642,064	-0.25(-0.85%)
May 26, 2006	29.61	29.76	29.56	29.66	1,961,568	+0.12(+0.40%)
May 25, 2006	29.29	29.54	29.16	29.54	3,051,701	+0.34(+1.16%)
May 24, 2006	28.86	29.24	28.72	29.20	2,442,350	+0.33(+1.15%)
May 23, 2006	28.99	29.06	28.84	28.87	2,578,896	-0.13(-0.43%)
May 22, 2006	28.67	29.05	28.67	28.99	4,915,008	+0.23(+0.78%)
May 19, 2006	28.86	28.94	28.68	28.77	2,592,774	+0.04(+0.13%)
May 18, 2006	28.86	28.94	28.66	28.73	1,420,650	-0.10(-0.35%)
May 17, 2006	29.09	29.13	28.74	28.83	3,371,052	-0.31(-1.05%)
May 16, 2006	28.94	29.17	28.86	29.14	2,762,499	+0.14(+0.50%)
May 15, 2006	28.91	29.03	28.80	28.99	2,665,353	+0.12(+0.41%)
May 12, 2006	29.03	29.09	28.77	28.87	3,156,663	-0.19(-0.65%)
May 11, 2006	29.19	29.26	28.96	29.06	1,449,203	-0.24(-0.81%)
May 10, 2006	29.13	29.34	29.09	29.30	1,822,151	+0.14(+0.49%)
May 09, 2006	29.12	29.26	29.04	29.16	1,672,366	+0.07(+0.24%)
May 08, 2006	29.06	29.18	28.95	29.09	2,140,546	+0.01(+0.02%)
May 05, 2006	28.90	29.11	28.90	29.08	2,226,525	+0.07(+0.24%)
May 04, 2006	28.84	29.07	28.82	29.01	2,293,043	+0.19(+0.65%)
May 03, 2006	28.90	28.93	28.77	28.82	2,031,117	-0.11(-0.37%)
May 02, 2006	28.84	28.98	28.74	28.93	3,863,638	-0.07(-0.24%)
May 01, 2006	28.94	29.14	28.84	29.00	3,212,015	-0.03(-0.11%)
Apr 28, 2006	28.71	29.24	28.71	29.03	6,537,287	+0.45(+1.56%)
Apr 27, 2006	28.21	28.62	28.15	28.59	3,096,206	+0.38(+1.33%)
Apr 26, 2006	28.03	28.35	27.96	28.21	2,091,255	+0.28(+1.01%)
Apr 25, 2006	27.95	28.01	27.85	27.93	2,000,012	-0.01(-0.05%)
Apr 24, 2006	27.65	27.95	27.60	27.94	1,875,270	+0.23(+0.84%)
Apr 21, 2006	27.74	27.82	27.58	27.71	1,058,389	+0.09(+0.34%)
Apr 20, 2006	27.61	27.72	27.46	27.61	1,371,678	+0.08(+0.30%)
Apr 19, 2006	27.23	27.57	27.23	27.53	1,710,809	+0.36(+1.34%)
Apr 18, 2006	27.11	27.30	27.06	27.17	1,698,048	+0.09(+0.35%)
Apr 17, 2006	27.11	27.27	26.99	27.08	1,320,633	+0.05(+0.19%)
Apr 13, 2006	27.09	27.28	26.99	27.03	1,350,782	-0.06(-0.23%)
Apr 12, 2006	27.27	27.30	27.04	27.09	4,303,264	-0.36(-1.30%)
Apr 11, 2006	27.50	27.58	27.34	27.45	1,600,424	-0.13(-0.48%)
Apr 10, 2006	27.61	27.72	27.52	27.58	1,307,553	+0.06(+0.21%)
Apr 07, 2006	27.65	27.68	27.49	27.52	1,811,783	-0.13(-0.45%)
Apr 06, 2006	27.72	27.87	27.61	27.65	1,910,523	-0.11(-0.38%)
Apr 05, 2006	27.72	27.90	27.72	27.75	1,977,201	+0.16(+0.57%)
Apr 04, 2006	27.64	27.76	27.58	27.60	1,241,992	+0.00(+0.00%)
Apr 03, 2006	27.61	27.85	27.53	27.60	1,629,775	-0.01(-0.05%)
Mar 31, 2006	27.77	27.82	27.57	27.61	1,935,567	-0.09(-0.32%)
Mar 30, 2006	27.70	27.83	27.58	27.70	1,027,283	-0.02(-0.09%)
Mar 29, 2006	27.55	27.97	27.50	27.72	3,159,694	+0.24(+0.89%)
Mar 28, 2006	27.90	28.38	27.45	27.48	2,865,227	-0.50(-1.79%)
Mar 27, 2006	28.14	28.20	27.90	27.98	1,268,312	-0.22(-0.78%)
Mar 24, 2006	28.69	28.69	28.02	28.20	1,171,485	-0.01(-0.04%)
Mar 23, 2006	28.37	28.45	28.10	28.21	1,333,873	-0.25(-0.88%)
Mar 22, 2006	28.34	28.47	28.29	28.46	1,130,011	+0.15(+0.53%)
Mar 21, 2006	28.51	28.55	28.27	28.31	1,811,783	-0.08(-0.29%)
Mar 20, 2006	28.52	28.55	28.35	28.39	928,383	-0.12(-0.42%)
Mar 17, 2006	28.49	28.51	28.26	28.51	2,903,032	+0.18(+0.62%)
Mar 16, 2006	28.67	28.67	28.10	28.34	2,900,959	-0.31(-1.09%)
Mar 15, 2006	28.50	28.70	28.30	28.65	2,975,453	+0.08(+0.26%)
Mar 14, 2006	28.40	28.59	28.37	28.57	2,577,141	+0.17(+0.60%)
Mar 13, 2006	28.37	28.47	28.24	28.40	2,052,812	+0.02(+0.07%)
Mar 10, 2006	28.24	28.39	28.18	28.39	1,565,809	+0.09(+0.31%)
Mar 09, 2006	28.19	28.34	28.19	28.30	2,064,935	+0.12(+0.42%)
Mar 08, 2006	27.92	28.35	27.90	28.18	3,661,372	+0.28(+1.01%)
Mar 07, 2006	27.72	27.93	27.68	27.90	2,147,245	+0.20(+0.72%)
Mar 06, 2006	27.72	27.90	27.66	27.70	1,529,599	-0.03(-0.11%)
Mar 03, 2006	27.75	27.85	27.65	27.73	1,342,327	-0.03(-0.09%)
Mar 02, 2006	27.78	27.79	27.60	27.75	1,238,801	-0.03(-0.11%)
Mar 01, 2006	27.73	27.87	27.72	27.78	1,257,465	+0.01(+0.02%)
Feb 28, 2006	27.95	27.95	27.68	27.78	1,685,765	-0.17(-0.61%)
Feb 27, 2006	27.98	28.14	27.90	27.95	1,869,209	-0.22(-0.78%)
Feb 24, 2006	28.30	28.30	28.09	28.17	1,630,573	-0.11(-0.38%)
Feb 23, 2006	28.21	28.36	28.19	28.27	2,653,549	+0.09(+0.31%)
Feb 22, 2006	28.08	28.19	27.98	28.19	2,646,531	+0.13(+0.47%)
Feb 21, 2006	28.00	28.17	27.96	28.05	2,862,515	+0.16(+0.56%)
Feb 17, 2006	27.78	27.96	27.78	27.90	3,520,040	+0.04(+0.13%)
Feb 16, 2006	27.57	27.93	27.51	27.86	5,190,174	+0.41(+1.51%)
Feb 15, 2006	26.99	27.48	26.96	27.45	2,904,149	+0.43(+1.58%)
Feb 14, 2006	26.98	27.13	26.90	27.02	2,555,447	+0.09(+0.35%)
Feb 13, 2006	26.96	27.02	26.85	26.93	1,483,977	-0.04(-0.14%)
Feb 10, 2006	26.93	27.06	26.86	26.96	2,362,432	+0.05(+0.19%)
Feb 09, 2006	26.81	27.00	26.76	26.91	1,985,017	+0.18(+0.68%)
Feb 08, 2006	26.82	26.89	26.59	26.73	2,620,848	-0.03(-0.12%)
Feb 07, 2006	26.92	26.98	26.67	26.76	2,362,911	-0.25(-0.93%)
Feb 06, 2006	27.14	27.26	26.96	27.01	3,522,114	-0.13(-0.46%)
Feb 03, 2006	27.41	27.45	26.99	27.14	1,950,083	-0.27(-0.98%)
Feb 02, 2006	27.44	27.60	27.31	27.41	2,066,052	+0.03(+0.11%)
Feb 01, 2006	27.05	27.61	27.01	27.38	4,834,293	+0.48(+1.80%)
Jan 31, 2006	27.46	27.57	26.73	26.89	5,206,923	-0.49(-1.79%)
Jan 30, 2006	27.31	27.53	27.28	27.38	1,525,930	-0.04(-0.16%)
Jan 27, 2006	27.37	27.54	27.21	27.43	1,651,629	+0.06(+0.23%)
Jan 26, 2006	27.28	27.46	27.30	27.36	1,728,994	+0.09(+0.34%)
Jan 25, 2006	27.12	27.33	27.08	27.27	2,864,908	+0.23(+0.83%)
Jan 24, 2006	27.11	27.25	26.99	27.04	1,031,430	+0.01(+0.02%)
Jan 23, 2006	27.16	27.17	26.89	27.04	2,144,693	-0.13(-0.46%)
Jan 20, 2006	27.46	27.50	27.11	27.16	1,588,620	-0.30(-1.10%)
Jan 19, 2006	27.43	27.74	27.43	27.46	1,733,620	+0.04(+0.14%)
Jan 18, 2006	27.40	27.64	27.40	27.43	1,516,678	+0.00(+0.00%)
Jan 17, 2006	27.31	27.66	27.31	27.43	2,233,065	-0.01(-0.02%)
Jan 13, 2006	27.67	27.77	27.41	27.43	1,793,598	-0.14(-0.50%)
Jan 12, 2006	27.82	27.85	27.41	27.57	2,526,734	-0.13(-0.48%)
Jan 11, 2006	28.05	28.05	27.64	27.70	1,765,842	-0.18(-0.65%)
Jan 10, 2006	28.02	28.11	27.88	27.88	1,700,919	-0.08(-0.29%)
Jan 09, 2006	27.88	27.98	27.84	27.97	1,865,859	+0.13(+0.47%)
Jan 06, 2006	27.78	27.90	27.72	27.83	1,620,683	+0.09(+0.32%)
Jan 05, 2006	27.61	27.78	27.58	27.75	2,215,678	+0.10(+0.36%)
Jan 04, 2006	27.58	27.68	27.48	27.65	3,103,863	+0.24(+0.87%)
Jan 03, 2006	27.55	27.58	27.27	27.41	3,290,656	+0.31(+1.16%)
Dec 30, 2005	27.26	27.27	27.09	27.09	1,328,130	-0.16(-0.60%)
Dec 29, 2005	27.33	27.40	27.20	27.26	1,837,944	-0.18(-0.66%)
Dec 28, 2005	27.48	27.58	27.33	27.44	1,866,656	-0.04(-0.16%)
Dec 27, 2005	27.66	27.66	27.41	27.48	1,817,685	-0.18(-0.66%)
Dec 23, 2005	27.81	27.90	27.50	27.66	1,418,097	-0.14(-0.52%)
Dec 22, 2005	27.70	27.93	27.69	27.81	1,845,760	+0.11(+0.38%)
Dec 21, 2005	28.04	28.14	27.70	27.70	1,547,784	-0.23(-0.81%)
Dec 20, 2005	27.88	28.03	27.64	27.93	2,157,773	+0.12(+0.43%)
Dec 19, 2005	27.95	27.95	27.74	27.81	1,137,030	-0.17(-0.61%)
Dec 16, 2005	27.86	28.07	27.83	27.98	2,710,337	+0.13(+0.45%)
Dec 15, 2005	27.87	28.02	27.78	27.85	2,029,044	-0.01(-0.02%)
Dec 14, 2005	27.55	28.04	27.55	27.86	2,670,298	+0.33(+1.18%)
Dec 13, 2005	27.46	27.70	27.31	27.53	3,658,022	+0.04(+0.16%)
Dec 12, 2005	27.59	27.60	27.36	27.49	2,467,713	-0.03(-0.09%)
Dec 09, 2005	27.53	27.65	27.49	27.51	1,182,652	-0.01(-0.05%)
Dec 08, 2005	27.56	27.61	27.45	27.53	948,642	+0.05(+0.18%)
Dec 07, 2005	27.64	27.70	27.43	27.48	2,111,992	-0.24(-0.86%)
Dec 06, 2005	27.81	27.82	27.67	27.72	1,721,497	-0.09(-0.32%)
Dec 05, 2005	27.93	27.94	27.65	27.80	1,815,292	-0.13(-0.47%)
Dec 02, 2005	27.90	28.01	27.18	27.93	1,658,328	+0.08(+0.27%)
Dec 01, 2005	27.75	27.96	27.69	27.86	2,062,861	+0.23(+0.84%)
Nov 30, 2005	28.19	28.31	27.58	27.63	4,129,870	-0.61(-2.18%)
Nov 29, 2005	28.29	28.40	28.21	28.24	2,282,515	-0.12(-0.42%)
Nov 28, 2005	28.29	28.39	28.25	28.36	2,124,434	+0.04(+0.13%)
Nov 25, 2005	28.38	28.39	28.21	28.32	455,896	+0.02(+0.07%)
Nov 23, 2005	28.21	28.34	28.08	28.30	1,978,158	+0.09(+0.33%)
Nov 22, 2005	28.12	28.25	28.11	28.21	2,414,275	+0.09(+0.33%)
Nov 21, 2005	27.90	28.20	27.90	28.12	1,979,594	+0.18(+0.63%)
Nov 18, 2005	27.95	28.01	27.81	27.94	1,994,269	+0.20(+0.72%)
Nov 17, 2005	27.75	27.77	27.52	27.74	2,826,305	+0.17(+0.61%)
Nov 16, 2005	27.88	27.88	27.57	27.57	1,929,984	-0.24(-0.86%)
Nov 15, 2005	28.02	28.05	27.71	27.81	2,175,799	-0.21(-0.76%)
Nov 14, 2005	28.10	28.12	27.92	28.02	1,405,655	-0.11(-0.38%)
Nov 11, 2005	28.06	28.17	27.81	28.13	991,392	+0.02(+0.09%)
Nov 10, 2005	27.74	28.15	27.67	28.10	2,021,866	+0.42(+1.52%)
Nov 09, 2005	27.43	27.75	27.43	27.68	1,789,132	+0.13(+0.48%)
Nov 08, 2005	27.66	27.66	27.48	27.55	1,528,961	-0.11(-0.39%)
Nov 07, 2005	27.52	27.81	27.53	27.66	1,911,799	+0.14(+0.50%)
Nov 04, 2005	27.61	27.68	27.51	27.52	2,493,395	-0.09(-0.34%)
Nov 03, 2005	27.80	27.80	27.46	27.61	2,994,116	-0.12(-0.43%)
Nov 02, 2005	27.86	27.87	27.58	27.73	3,339,787	-0.28(-1.01%)

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.