Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	11.18	11.21	10.97	11.02	8,262,063	-0.17(-1.51%)
Oct 30, 2006	11.07	11.28	10.82	11.19	13,382,604	+0.00(+0.02%)
Oct 27, 2006	11.47	11.83	11.04	11.19	48,444,020	-1.28(-10.23%)
Oct 26, 2006	12.05	13.19	11.92	12.46	30,465,980	+0.54(+4.56%)
Oct 25, 2006	12.17	12.17	11.90	11.92	6,498,666	-0.20(-1.64%)
Oct 24, 2006	12.23	12.26	12.00	12.12	4,069,539	-0.15(-1.20%)
Oct 23, 2006	11.91	12.28	11.78	12.26	5,960,799	+0.29(+2.46%)
Oct 20, 2006	12.00	12.07	11.90	11.97	4,084,317	-0.05(-0.43%)
Oct 19, 2006	11.88	12.09	11.86	12.02	2,831,814	+0.10(+0.82%)
Oct 18, 2006	12.03	12.14	11.84	11.92	7,771,932	-0.09(-0.77%)
Oct 17, 2006	12.38	12.39	11.98	12.02	8,021,799	-0.39(-3.14%)
Oct 16, 2006	12.50	12.57	12.36	12.41	4,777,893	-0.05(-0.37%)
Oct 13, 2006	12.46	12.64	12.39	12.45	4,412,601	+0.01(+0.09%)
Oct 12, 2006	12.37	12.68	12.26	12.44	12,125,115	+0.23(+1.87%)
Oct 11, 2006	12.06	12.22	11.99	12.21	6,314,616	+0.11(+0.88%)
Oct 10, 2006	12.07	12.23	11.89	12.11	7,139,538	+0.08(+0.67%)
Oct 09, 2006	11.80	12.38	11.72	12.03	9,663,975	+0.22(+1.90%)
Oct 06, 2006	12.01	12.04	11.75	11.80	6,445,566	-0.04(-0.34%)
Oct 05, 2006	11.55	11.92	11.55	11.84	5,859,819	+0.26(+2.24%)
Oct 04, 2006	11.37	11.63	11.28	11.58	5,839,524	+0.18(+1.60%)
Oct 03, 2006	11.36	11.50	11.25	11.40	5,971,536	+0.01(+0.09%)
Oct 02, 2006	11.69	11.78	11.37	11.39	8,759,340	-0.33(-2.79%)
Sep 29, 2006	12.06	12.22	11.70	11.72	7,005,357	-0.27(-2.22%)
Sep 28, 2006	12.12	12.12	11.84	11.98	8,649,630	-0.14(-1.14%)
Sep 27, 2006	11.54	12.19	11.54	12.12	15,797,295	+0.51(+4.35%)
Sep 26, 2006	11.64	11.71	11.47	11.62	4,421,763	+0.03(+0.25%)
Sep 25, 2006	11.45	11.70	11.32	11.59	5,921,415	+0.21(+1.88%)
Sep 22, 2006	11.45	11.45	11.26	11.37	3,253,239	-0.11(-1.00%)
Sep 21, 2006	11.38	11.65	11.29	11.49	7,037,865	+0.19(+1.72%)
Sep 20, 2006	11.44	11.50	11.23	11.29	6,460,443	-0.10(-0.84%)
Sep 19, 2006	11.41	11.44	11.04	11.39	8,585,397	+0.00(+0.01%)
Sep 18, 2006	11.29	11.61	11.29	11.39	12,733,695	+0.35(+3.13%)
Sep 15, 2006	10.78	11.11	10.73	11.04	12,156,165	+0.22(+2.06%)
Sep 14, 2006	11.11	11.33	10.78	10.82	13,356,099	-0.26(-2.38%)
Sep 13, 2006	10.50	11.11	10.50	11.08	11,289,654	+0.51(+4.82%)
Sep 12, 2006	10.48	10.61	10.38	10.57	5,667,156	+0.13(+1.27%)
Sep 11, 2006	10.36	10.48	10.26	10.44	4,683,060	+0.07(+0.66%)
Sep 08, 2006	10.58	10.63	10.36	10.37	3,316,239	-0.15(-1.42%)
Sep 07, 2006	10.51	10.65	10.44	10.52	5,910,300	-0.04(-0.37%)
Sep 06, 2006	10.65	10.68	10.51	10.56	5,381,766	-0.11(-1.07%)
Sep 05, 2006	10.56	10.70	10.42	10.67	4,996,845	+0.11(+1.06%)
Sep 01, 2006	10.56	10.59	10.42	10.56	4,467,879	+0.07(+0.69%)
Aug 31, 2006	10.30	10.56	10.18	10.49	5,281,416	+0.22(+2.15%)
Aug 30, 2006	10.30	10.34	10.12	10.27	3,594,627	+0.01(+0.09%)
Aug 29, 2006	10.41	10.43	10.13	10.26	5,852,700	-0.10(-0.94%)
Aug 28, 2006	10.21	10.44	10.21	10.36	4,206,276	+0.12(+1.21%)
Aug 25, 2006	10.39	10.49	10.17	10.23	5,774,994	-0.21(-2.02%)
Aug 24, 2006	10.21	10.51	10.04	10.44	7,222,338	+0.23(+2.23%)
Aug 23, 2006	10.52	10.58	10.19	10.22	7,850,817	-0.30(-2.84%)
Aug 22, 2006	10.67	10.77	10.44	10.52	6,129,783	-0.20(-1.86%)
Aug 21, 2006	10.71	10.81	10.68	10.71	3,412,260	-0.04(-0.34%)
Aug 18, 2006	10.78	10.81	10.64	10.75	4,751,757	-0.03(-0.25%)
Aug 17, 2006	10.74	10.88	10.63	10.78	6,216,831	+0.01(+0.05%)
Aug 16, 2006	10.69	10.77	10.49	10.77	6,284,268	+0.15(+1.45%)
Aug 15, 2006	10.31	10.72	10.21	10.62	8,040,276	+0.39(+3.85%)
Aug 14, 2006	10.61	10.61	10.21	10.22	7,293,645	-0.26(-2.52%)
Aug 11, 2006	10.60	10.60	10.37	10.49	5,256,189	-0.11(-1.07%)
Aug 10, 2006	10.57	10.65	10.25	10.60	11,503,521	-0.05(-0.45%)
Aug 09, 2006	10.80	11.01	10.62	10.65	6,354,351	-0.14(-1.32%)
Aug 08, 2006	10.83	11.08	10.70	10.79	7,996,689	-0.00(-0.02%)
Aug 07, 2006	11.00	11.06	10.59	10.79	8,452,026	-0.27(-2.40%)
Aug 04, 2006	10.92	11.27	10.92	11.06	15,593,094	+0.15(+1.35%)
Aug 03, 2006	10.83	10.94	10.59	10.91	8,680,041	+0.03(+0.29%)
Aug 02, 2006	10.74	10.98	10.71	10.88	11,840,256	+0.17(+1.58%)
Aug 01, 2006	10.52	10.79	10.14	10.71	17,002,970	+0.13(+1.27%)
Jul 31, 2006	11.28	11.28	10.50	10.58	18,177,750	-0.70(-6.24%)
Jul 28, 2006	10.89	11.28	10.78	11.28	12,438,216	+0.25(+2.26%)
Jul 27, 2006	11.19	11.83	10.79	11.03	45,122,392	-1.35(-10.89%)
Jul 26, 2006	13.56	13.56	12.10	12.38	28,274,444	-1.16(-8.59%)
Jul 25, 2006	13.65	13.73	13.30	13.55	6,457,797	+0.00(+0.02%)
Jul 24, 2006	13.02	13.76	13.09	13.54	7,688,727	+0.52(+4.00%)
Jul 21, 2006	13.25	13.29	12.94	13.02	5,842,935	-0.23(-1.74%)
Jul 20, 2006	13.56	13.72	13.22	13.25	6,982,263	-0.22(-1.64%)
Jul 19, 2006	12.95	13.57	12.90	13.47	13,183,416	+0.57(+4.39%)
Jul 18, 2006	12.85	13.06	12.62	12.91	6,510,555	+0.15(+1.14%)
Jul 17, 2006	12.90	13.05	12.64	12.76	6,542,433	-0.19(-1.49%)
Jul 14, 2006	12.77	13.17	12.77	12.96	9,740,034	+0.22(+1.73%)
Jul 13, 2006	12.58	13.11	12.58	12.74	14,052,357	+0.27(+2.17%)
Jul 12, 2006	12.70	12.90	12.43	12.47	5,988,177	-0.29(-2.26%)
Jul 11, 2006	12.28	12.82	12.19	12.75	9,115,794	+0.43(+3.52%)
Jul 10, 2006	12.78	13.04	12.26	12.32	6,900,984	-0.47(-3.65%)
Jul 07, 2006	13.04	13.06	12.71	12.79	5,542,623	-0.31(-2.39%)
Jul 06, 2006	13.19	13.36	12.92	13.10	6,525,441	-0.03(-0.23%)
Jul 05, 2006	12.94	13.18	12.67	13.13	7,095,123	+0.09(+0.70%)
Jul 03, 2006	12.97	13.26	12.81	13.04	5,068,665	+0.26(+2.04%)
Jun 30, 2006	12.89	13.11	12.45	12.78	34,436,980	-0.01(-0.06%)
Jun 29, 2006	11.98	12.81	11.93	12.79	14,323,500	+0.91(+7.62%)
Jun 28, 2006	11.94	12.06	11.67	11.88	6,661,701	+0.02(+0.15%)
Jun 27, 2006	11.89	12.08	11.74	11.86	7,180,560	+0.00(+0.01%)
Jun 26, 2006	12.02	12.08	11.62	11.86	6,064,200	-0.08(-0.71%)
Jun 23, 2006	11.60	12.11	11.55	11.95	10,479,951	+0.32(+2.76%)
Jun 22, 2006	11.32	11.69	11.15	11.62	8,619,192	+0.28(+2.51%)
Jun 21, 2006	11.07	11.58	10.92	11.34	10,951,713	+0.34(+3.10%)
Jun 20, 2006	11.02	11.21	10.79	11.00	11,492,001	-0.09(-0.81%)
Jun 19, 2006	11.66	11.66	10.95	11.09	15,421,563	-0.55(-4.73%)
Jun 16, 2006	11.95	11.97	11.52	11.64	14,330,817	-0.34(-2.86%)
Jun 15, 2006	11.96	12.06	11.81	11.98	8,492,148	+0.18(+1.54%)
Jun 14, 2006	11.80	12.03	11.57	11.80	7,865,865	-0.03(-0.22%)
Jun 13, 2006	12.23	12.37	11.72	11.83	9,015,705	-0.45(-3.68%)
Jun 12, 2006	12.31	12.56	12.26	12.28	7,461,801	-0.09(-0.69%)
Jun 09, 2006	12.89	12.93	12.28	12.36	8,164,836	-0.34(-2.69%)
Jun 08, 2006	12.49	12.74	12.22	12.71	13,241,196	+0.15(+1.19%)
Jun 07, 2006	12.18	13.00	12.18	12.56	18,792,278	+0.55(+4.58%)
Jun 06, 2006	12.24	12.35	11.78	12.01	10,742,328	-0.20(-1.65%)
Jun 05, 2006	12.91	12.99	12.17	12.21	7,708,563	-0.80(-6.16%)
Jun 02, 2006	13.03	13.19	12.72	13.01	8,561,286	+0.35(+2.80%)
Jun 01, 2006	12.44	12.65	12.20	12.65	6,026,229	+0.29(+2.34%)
May 31, 2006	12.07	12.42	11.96	12.37	6,072,885	+0.37(+3.10%)
May 30, 2006	12.50	12.51	11.97	11.99	5,555,376	-0.54(-4.27%)
May 26, 2006	12.33	12.65	12.17	12.53	6,474,132	+0.23(+1.87%)
May 25, 2006	12.21	12.58	11.90	12.30	9,983,781	+0.19(+1.54%)
May 24, 2006	12.17	12.43	11.50	12.11	14,902,731	-0.06(-0.49%)
May 23, 2006	12.75	12.87	12.13	12.17	8,301,186	-0.45(-3.57%)
May 22, 2006	12.80	12.82	12.35	12.62	9,458,892	-0.26(-1.98%)
May 19, 2006	12.67	13.12	12.44	12.88	13,852,341	+0.32(+2.52%)
May 18, 2006	12.92	13.16	12.50	12.56	8,408,313	-0.26(-2.05%)
May 17, 2006	13.25	13.37	12.80	12.83	7,458,201	-0.60(-4.44%)
May 16, 2006	13.46	13.64	13.14	13.42	5,766,669	+0.02(+0.16%)
May 15, 2006	12.92	13.53	12.92	13.40	10,551,006	+0.29(+2.19%)
May 12, 2006	13.81	13.89	12.97	13.11	15,304,347	-0.78(-5.59%)
May 11, 2006	14.28	14.41	13.82	13.89	7,941,024	-0.42(-2.96%)
May 10, 2006	14.18	14.67	14.13	14.31	10,406,601	+0.06(+0.42%)
May 09, 2006	13.97	14.31	13.97	14.25	4,021,056	+0.19(+1.37%)
May 08, 2006	14.28	14.28	14.01	14.06	3,795,462	-0.14(-1.00%)
May 05, 2006	14.31	14.50	14.14	14.20	8,150,112	-0.01(-0.09%)
May 04, 2006	13.65	14.30	13.64	14.22	8,805,402	+0.51(+3.74%)
May 03, 2006	14.04	14.04	13.50	13.70	12,203,667	-0.15(-1.06%)
May 02, 2006	14.07	14.38	13.76	13.85	11,457,180	-0.14(-1.02%)
May 01, 2006	14.24	14.43	13.90	13.99	15,525,774	-0.12(-0.83%)
Apr 28, 2006	13.31	14.23	13.23	14.11	52,905,600	+2.65(+23.10%)
Apr 27, 2006	11.89	11.98	11.35	11.46	25,406,982	-0.53(-4.40%)
Apr 26, 2006	12.00	12.08	11.67	11.99	7,201,332	+0.03(+0.26%)
Apr 25, 2006	12.06	12.22	11.78	11.96	8,106,813	-0.15(-1.26%)
Apr 24, 2006	11.91	12.31	11.87	12.11	8,938,620	+0.24(+2.05%)
Apr 21, 2006	12.10	12.10	11.83	11.87	6,346,107	-0.13(-1.07%)
Apr 20, 2006	11.81	12.13	11.74	12.00	5,510,151	+0.17(+1.46%)
Apr 19, 2006	11.99	12.16	11.70	11.83	9,941,814	-0.07(-0.60%)
Apr 18, 2006	11.55	11.99	11.55	11.90	9,336,834	+0.30(+2.60%)
Apr 17, 2006	11.75	11.88	11.42	11.60	5,808,231	-0.19(-1.62%)
Apr 13, 2006	11.64	11.94	11.24	11.79	12,292,785	+0.01(+0.07%)
Apr 12, 2006	11.78	12.08	11.69	11.78	6,134,157	+0.00(+0.00%)
Apr 11, 2006	12.30	12.41	11.68	11.78	11,078,307	-0.52(-4.25%)
Apr 10, 2006	12.04	12.39	12.04	12.30	8,570,934	+0.22(+1.82%)
Apr 07, 2006	12.50	12.61	12.02	12.08	9,963,450	-0.32(-2.59%)
Apr 06, 2006	12.39	12.65	12.33	12.40	8,956,008	-0.03(-0.22%)
Apr 05, 2006	12.49	12.61	12.28	12.43	9,304,353	-0.02(-0.15%)
Apr 04, 2006	12.81	12.93	12.39	12.45	14,879,115	-0.22(-1.71%)
Apr 03, 2006	13.32	13.32	12.61	12.67	13,193,037	-0.44(-3.39%)
Mar 31, 2006	13.17	13.49	13.00	13.11	9,929,259	-0.07(-0.56%)
Mar 30, 2006	12.86	13.34	12.82	13.18	10,129,977	+0.22(+1.67%)
Mar 29, 2006	13.28	13.41	12.82	12.97	16,556,130	-0.25(-1.88%)
Mar 28, 2006	13.28	13.57	13.01	13.22	21,955,436	-0.02(-0.13%)
Mar 27, 2006	12.49	13.31	12.40	13.23	19,987,352	+0.78(+6.28%)
Mar 24, 2006	12.17	12.49	12.04	12.45	14,200,758	+0.34(+2.77%)
Mar 23, 2006	11.94	12.14	11.79	12.12	13,106,700	+0.22(+1.88%)
Mar 22, 2006	11.40	11.95	11.34	11.89	12,341,700	+0.41(+3.56%)
Mar 21, 2006	11.67	11.82	11.42	11.48	8,273,493	-0.17(-1.49%)
Mar 20, 2006	11.59	11.96	11.39	11.66	16,979,292	+0.08(+0.73%)
Mar 17, 2006	10.98	11.65	10.95	11.57	22,684,608	+0.64(+5.88%)
Mar 16, 2006	10.57	11.07	10.48	10.93	13,582,836	+0.41(+3.85%)
Mar 15, 2006	10.53	10.57	10.42	10.52	6,423,714	+0.04(+0.36%)
Mar 14, 2006	10.45	10.67	10.37	10.49	7,010,901	+0.03(+0.33%)
Mar 13, 2006	10.33	10.64	10.32	10.45	10,846,440	+0.12(+1.17%)
Mar 10, 2006	9.881	10.41	9.818	10.33	14,803,479	+0.44(+4.47%)
Mar 09, 2006	9.842	10.00	9.760	9.889	9,920,457	+0.11(+1.14%)
Mar 08, 2006	9.689	9.827	9.514	9.778	11,514,303	-0.00(-0.03%)
Mar 07, 2006	9.932	9.997	9.681	9.781	9,463,905	-0.15(-1.53%)
Mar 06, 2006	10.09	10.31	9.753	9.933	8,094,996	-0.11(-1.07%)
Mar 03, 2006	10.17	10.19	10.03	10.04	6,766,632	-0.14(-1.33%)
Mar 02, 2006	10.21	10.42	10.06	10.18	11,383,758	-0.09(-0.88%)
Mar 01, 2006	9.958	10.33	9.899	10.27	12,134,826	+0.24(+2.44%)
Feb 28, 2006	10.48	10.54	9.944	10.02	15,123,843	-0.46(-4.37%)
Feb 27, 2006	10.60	10.69	10.35	10.48	7,885,044	-0.05(-0.52%)
Feb 24, 2006	9.883	10.66	9.876	10.53	15,071,886	+0.44(+4.31%)
Feb 23, 2006	10.40	10.40	10.03	10.10	11,002,167	-0.26(-2.52%)
Feb 22, 2006	10.04	10.51	9.950	10.36	18,254,412	+0.21(+2.09%)
Feb 21, 2006	10.72	10.76	9.891	10.15	33,008,454	-0.62(-5.77%)
Feb 17, 2006	11.14	11.22	10.75	10.77	13,512,195	-0.44(-3.93%)
Feb 16, 2006	11.35	11.42	11.02	11.21	10,163,700	-0.14(-1.26%)
Feb 15, 2006	11.44	11.50	11.16	11.35	9,628,623	-0.00(-0.03%)
Feb 14, 2006	11.26	11.47	11.16	11.36	8,870,643	+0.13(+1.17%)
Feb 13, 2006	11.49	11.61	11.09	11.22	10,981,944	-0.24(-2.09%)
Feb 10, 2006	11.28	11.61	11.18	11.46	14,652,666	+0.19(+1.65%)
Feb 09, 2006	10.85	11.53	10.78	11.28	23,130,000	+0.40(+3.64%)
Feb 08, 2006	11.18	11.18	10.46	10.88	33,330,384	-0.29(-2.56%)
Feb 07, 2006	11.55	12.07	10.98	11.17	28,214,964	-0.69(-5.79%)
Feb 06, 2006	12.72	12.98	10.93	11.85	57,564,368	-0.89(-6.98%)
Feb 03, 2006	13.06	13.84	12.37	12.74	39,709,340	-1.40(-9.88%)
Feb 02, 2006	14.33	14.62	14.05	14.14	24,966,504	-0.27(-1.85%)
Feb 01, 2006	15.28	15.33	14.30	14.41	15,933,204	-0.85(-5.54%)
Jan 31, 2006	15.21	15.30	14.96	15.25	20,821,220	+0.14(+0.95%)
Jan 30, 2006	15.17	15.50	14.93	15.11	8,769,870	+0.01(+0.04%)
Jan 27, 2006	14.89	15.27	14.82	15.10	4,610,259	+0.21(+1.42%)
Jan 26, 2006	14.70	15.02	14.66	14.89	5,938,506	+0.19(+1.32%)
Jan 25, 2006	15.33	15.39	14.54	14.70	10,884,744	-0.20(-1.36%)
Jan 24, 2006	14.48	15.06	14.45	14.90	6,999,237	+0.50(+3.50%)
Jan 23, 2006	14.35	14.59	13.96	14.40	6,679,647	+0.17(+1.17%)
Jan 20, 2006	14.78	14.85	14.16	14.23	8,178,759	-0.52(-3.50%)
Jan 19, 2006	14.43	14.85	14.34	14.75	7,043,544	+0.45(+3.16%)
Jan 18, 2006	14.43	14.68	14.20	14.30	6,990,651	-0.27(-1.85%)
Jan 17, 2006	14.18	14.60	14.01	14.57	7,097,733	+0.35(+2.45%)
Jan 13, 2006	14.61	14.61	14.08	14.22	6,674,580	-0.30(-2.07%)
Jan 12, 2006	14.68	14.80	14.42	14.52	10,214,100	+0.37(+2.62%)
Jan 11, 2006	14.33	14.47	13.91	14.15	6,206,193	-0.10(-0.72%)
Jan 10, 2006	13.67	14.33	13.64	14.25	10,314,558	+0.50(+3.67%)
Jan 09, 2006	13.36	13.89	13.36	13.74	9,502,875	+0.40(+3.02%)
Jan 06, 2006	13.08	13.58	13.03	13.34	8,692,074	-0.02(-0.17%)
Jan 05, 2006	13.78	13.78	13.31	13.36	5,813,055	-0.20(-1.46%)
Jan 04, 2006	12.91	13.56	12.89	13.56	10,706,940	+0.70(+5.41%)
Jan 03, 2006	13.15	13.21	12.54	12.87	13,343,823	-0.16(-1.25%)
Dec 30, 2005	13.11	13.18	12.93	13.03	4,002,390	-0.16(-1.20%)
Dec 29, 2005	13.27	13.32	13.14	13.19	3,557,637	-0.11(-0.84%)
Dec 28, 2005	13.44	13.48	13.01	13.30	4,637,700	-0.04(-0.33%)
Dec 27, 2005	13.52	13.79	13.24	13.35	6,147,000	-0.24(-1.77%)
Dec 23, 2005	13.79	13.87	13.46	13.59	4,460,859	-0.10(-0.75%)
Dec 22, 2005	13.38	13.82	13.21	13.69	10,460,592	+0.41(+3.11%)
Dec 21, 2005	13.00	13.42	12.94	13.27	7,415,532	+0.34(+2.59%)
Dec 20, 2005	12.82	13.07	12.68	12.94	5,625,909	+0.15(+1.15%)
Dec 19, 2005	12.87	12.96	12.71	12.79	5,224,680	-0.08(-0.62%)
Dec 16, 2005	12.83	13.23	12.82	12.87	8,149,725	+0.08(+0.63%)
Dec 15, 2005	13.17	13.18	12.71	12.79	6,197,004	-0.29(-2.19%)
Dec 14, 2005	13.21	13.27	12.93	13.08	4,902,723	-0.06(-0.47%)
Dec 13, 2005	13.53	13.67	13.09	13.14	9,750,375	-0.44(-3.22%)
Dec 12, 2005	12.94	13.59	12.95	13.58	14,803,713	+0.63(+4.89%)
Dec 09, 2005	12.45	12.99	12.44	12.94	6,600,951	+0.51(+4.10%)
Dec 08, 2005	12.63	12.66	12.36	12.43	6,222,285	-0.11(-0.90%)
Dec 07, 2005	12.82	12.89	12.46	12.55	6,836,229	-0.18(-1.43%)
Dec 06, 2005	12.98	13.08	12.69	12.73	4,981,527	-0.22(-1.72%)
Dec 05, 2005	12.87	13.17	12.67	12.95	5,074,632	+0.08(+0.59%)
Dec 02, 2005	12.88	13.30	12.72	12.88	9,992,079	+0.06(+0.45%)
Dec 01, 2005	12.53	12.86	12.49	12.82	6,493,662	+0.40(+3.25%)
Nov 30, 2005	12.51	12.69	12.29	12.41	4,885,911	+0.03(+0.23%)
Nov 29, 2005	12.39	12.79	12.29	12.39	8,407,359	+0.01(+0.05%)
Nov 28, 2005	12.90	12.97	12.15	12.38	8,955,864	-0.47(-3.67%)
Nov 25, 2005	12.74	12.95	12.67	12.85	2,336,535	+0.11(+0.85%)
Nov 23, 2005	12.92	12.93	12.50	12.74	5,856,813	-0.09(-0.72%)
Nov 22, 2005	12.22	13.16	12.12	12.83	16,671,942	+0.67(+5.52%)
Nov 21, 2005	12.06	12.21	11.90	12.16	5,637,555	+0.16(+1.35%)
Nov 18, 2005	11.90	12.22	11.81	12.00	8,410,014	+0.11(+0.96%)
Nov 17, 2005	11.56	11.94	11.49	11.89	6,597,522	+0.41(+3.61%)
Nov 16, 2005	11.83	11.85	11.34	11.47	9,334,575	-0.33(-2.83%)
Nov 15, 2005	11.72	12.08	11.71	11.81	11,614,095	+0.16(+1.34%)
Nov 14, 2005	11.11	11.94	11.07	11.65	18,297,936	+0.61(+5.55%)
Nov 11, 2005	11.02	11.10	10.75	11.04	8,148,114	+0.08(+0.76%)
Nov 10, 2005	10.63	11.08	10.51	10.95	15,684,066	+0.73(+7.09%)
Nov 09, 2005	10.23	10.32	10.13	10.23	3,831,903	-0.01(-0.09%)
Nov 08, 2005	10.28	10.50	10.06	10.24	4,483,836	-0.02(-0.22%)
Nov 07, 2005	10.27	10.39	10.11	10.26	3,696,030	+0.00(+0.02%)
Nov 04, 2005	10.35	10.42	10.17	10.26	3,646,755	-0.09(-0.91%)
Nov 03, 2005	10.44	10.65	10.31	10.35	9,544,338	+0.04(+0.40%)
Nov 02, 2005	9.663	10.44	9.638	10.31	14,404,734	+0.61(+6.32%)

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.