Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	25.85	25.95	25.55	25.84	870,400	-0.05(-0.19%)
Nov 29, 2006	24.90	25.99	24.85	25.89	837,300	+1.19(+4.82%)
Nov 28, 2006	24.30	24.99	24.30	24.70	1,032,100	+0.17(+0.69%)
Nov 27, 2006	24.51	24.82	24.40	24.53	435,100	+0.02(+0.08%)
Nov 24, 2006	24.74	25.02	24.43	24.51	188,700	-0.43(-1.72%)
Nov 22, 2006	24.48	24.96	24.28	24.94	706,500	+0.53(+2.17%)
Nov 21, 2006	24.37	24.69	24.13	24.41	1,303,400	+0.04(+0.16%)
Nov 20, 2006	24.27	24.72	24.10	24.37	1,076,700	-0.32(-1.30%)
Nov 17, 2006	24.47	25.00	24.05	24.69	623,800	-0.18(-0.72%)
Nov 16, 2006	25.86	26.06	24.81	24.87	659,200	-0.88(-3.42%)
Nov 15, 2006	25.17	26.20	25.17	25.75	732,000	+0.55(+2.18%)
Nov 14, 2006	25.51	25.52	24.97	25.20	922,300	-0.37(-1.45%)
Nov 13, 2006	25.70	25.96	25.44	25.57	824,300	-0.44(-1.69%)
Nov 10, 2006	26.57	26.57	25.83	26.01	615,900	-0.71(-2.66%)
Nov 09, 2006	26.80	27.34	26.43	26.72	934,800	-0.01(-0.04%)
Nov 08, 2006	26.50	26.93	26.26	26.73	773,600	+0.00(+0.00%)
Nov 07, 2006	26.10	26.78	25.80	26.73	1,002,000	+0.45(+1.71%)
Nov 06, 2006	25.75	26.53	25.30	26.28	631,200	+0.53(+2.06%)
Nov 03, 2006	25.00	26.03	24.91	25.75	958,100	+0.02(+0.08%)
Nov 02, 2006	25.09	26.22	25.01	25.73	680,500	-0.02(-0.08%)
Nov 01, 2006	25.65	26.26	25.46	25.75	945,700	-0.15(-0.58%)
Oct 31, 2006	26.13	26.15	25.37	25.90	966,300	-0.16(-0.61%)
Oct 30, 2006	26.39	26.72	26.03	26.06	461,700	-0.33(-1.25%)
Oct 27, 2006	27.01	27.24	26.38	26.39	531,000	-0.66(-2.44%)
Oct 26, 2006	27.22	27.45	26.37	27.05	936,000	+0.08(+0.30%)
Oct 25, 2006	25.95	27.32	25.85	26.97	1,026,500	+1.02(+3.93%)
Oct 24, 2006	24.65	25.95	24.55	25.95	858,900	+1.20(+4.85%)
Oct 23, 2006	25.17	25.17	23.80	24.75	1,231,000	-0.67(-2.64%)
Oct 20, 2006	26.15	26.45	25.13	25.42	440,700	-0.53(-2.04%)
Oct 19, 2006	25.34	26.01	25.04	25.95	671,400	+0.86(+3.43%)
Oct 18, 2006	25.35	25.67	24.76	25.09	494,100	-0.26(-1.03%)
Oct 17, 2006	25.56	25.65	24.74	25.35	650,300	-0.21(-0.82%)
Oct 16, 2006	24.50	25.81	24.31	25.56	869,100	+1.11(+4.54%)
Oct 13, 2006	23.90	24.90	23.84	24.45	970,000	+0.70(+2.95%)
Oct 12, 2006	22.86	23.79	22.84	23.75	589,700	+0.89(+3.89%)
Oct 11, 2006	23.54	23.74	22.45	22.86	1,014,700	-0.69(-2.93%)
Oct 10, 2006	23.26	23.97	23.13	23.55	1,308,000	+0.29(+1.25%)
Oct 09, 2006	23.70	23.70	23.05	23.26	1,118,600	+0.05(+0.22%)
Oct 06, 2006	22.80	23.48	22.40	23.21	1,140,000	+0.41(+1.80%)
Oct 05, 2006	22.49	23.50	22.46	22.80	1,716,300	+1.19(+5.51%)
Oct 04, 2006	21.80	21.99	20.71	21.61	1,982,700	-0.09(-0.41%)
Oct 03, 2006	22.32	22.52	21.58	21.70	1,426,800	-1.34(-5.82%)
Oct 02, 2006	24.12	24.16	23.03	23.04	1,046,800	-1.12(-4.64%)
Sep 29, 2006	24.10	24.60	23.93	24.16	620,900	+0.04(+0.17%)
Sep 28, 2006	24.01	24.66	23.74	24.12	794,400	+0.09(+0.37%)
Sep 27, 2006	23.09	24.63	23.09	24.03	1,304,600	+0.96(+4.16%)
Sep 26, 2006	22.00	23.19	21.97	23.07	1,371,000	+0.72(+3.22%)
Sep 25, 2006	22.87	23.18	21.72	22.35	1,548,900	-0.52(-2.27%)
Sep 22, 2006	23.15	23.36	22.07	22.87	1,382,900	-0.28(-1.21%)
Sep 21, 2006	23.60	23.99	22.70	23.15	1,201,200	+0.39(+1.71%)
Sep 20, 2006	23.46	24.18	22.61	22.76	1,231,300	-0.90(-3.80%)
Sep 19, 2006	24.79	24.84	23.31	23.66	1,056,900	-0.75(-3.07%)
Sep 18, 2006	24.25	24.54	23.82	24.41	1,057,300	+0.71(+3.00%)
Sep 15, 2006	24.25	24.67	23.50	23.70	1,521,400	-0.70(-2.87%)
Sep 14, 2006	25.69	26.00	24.09	24.40	1,301,800	-1.10(-4.31%)
Sep 13, 2006	24.93	26.07	24.93	25.50	1,239,400	+0.67(+2.70%)
Sep 12, 2006	25.18	25.48	24.66	24.83	1,866,700	-0.60(-2.36%)
Sep 11, 2006	27.65	27.75	25.29	25.43	2,034,600	-2.73(-9.69%)
Sep 08, 2006	28.56	29.04	28.03	28.16	1,040,900	-0.40(-1.40%)
Sep 07, 2006	28.03	28.94	27.94	28.56	762,300	+0.54(+1.93%)
Sep 06, 2006	29.36	29.43	28.01	28.02	735,400	-1.27(-4.34%)
Sep 05, 2006	28.34	29.30	28.20	29.29	617,000	+1.05(+3.72%)
Sep 01, 2006	27.93	28.52	27.80	28.24	729,600	+0.43(+1.55%)
Aug 31, 2006	27.30	28.00	27.07	27.81	814,800	+0.41(+1.50%)
Aug 30, 2006	28.00	28.00	26.40	27.40	991,300	-0.43(-1.55%)
Aug 29, 2006	26.75	27.89	26.45	27.83	766,600	+1.07(+4.00%)
Aug 28, 2006	27.45	28.00	26.70	26.76	568,400	-1.13(-4.05%)
Aug 25, 2006	27.72	28.27	27.55	27.89	409,300	+0.45(+1.64%)
Aug 24, 2006	27.49	27.70	26.99	27.44	693,500	+0.14(+0.51%)
Aug 23, 2006	27.95	28.25	26.90	27.30	479,700	-0.81(-2.88%)
Aug 22, 2006	27.70	28.14	27.70	28.11	630,300	+0.47(+1.70%)
Aug 21, 2006	27.90	28.10	27.36	27.64	630,300	-0.29(-1.04%)
Aug 18, 2006	27.40	28.05	27.35	27.93	734,200	+0.63(+2.31%)
Aug 17, 2006	28.27	28.27	26.86	27.30	919,000	-0.97(-3.43%)
Aug 16, 2006	27.95	28.54	27.73	28.27	604,000	+0.41(+1.47%)
Aug 15, 2006	27.53	28.05	27.20	27.86	777,400	+0.43(+1.57%)
Aug 14, 2006	28.45	28.46	26.65	27.43	812,800	-1.16(-4.06%)
Aug 11, 2006	29.11	29.36	28.16	28.59	413,300	-0.27(-0.94%)
Aug 10, 2006	29.14	29.50	28.16	28.86	750,500	-0.56(-1.90%)
Aug 09, 2006	29.89	30.40	29.38	29.42	714,400	-0.28(-0.94%)
Aug 08, 2006	29.71	30.88	28.88	29.70	952,700	-0.01(-0.03%)
Aug 07, 2006	28.98	29.91	28.06	29.71	787,300	+0.76(+2.63%)
Aug 04, 2006	30.25	30.25	28.11	28.95	1,158,500	-0.02(-0.07%)
Aug 03, 2006	28.80	29.19	28.24	28.97	717,200	+0.17(+0.59%)
Aug 02, 2006	29.10	29.67	28.47	28.80	783,200	+0.21(+0.73%)
Aug 01, 2006	28.80	28.86	27.95	28.59	625,400	-0.02(-0.07%)
Jul 31, 2006	27.75	28.73	27.43	28.61	628,200	+0.97(+3.51%)
Jul 28, 2006	27.42	27.79	26.44	27.64	860,500	+0.22(+0.80%)
Jul 27, 2006	27.47	28.23	26.86	27.42	1,419,600	+0.20(+0.73%)
Jul 26, 2006	26.42	27.67	26.00	27.22	730,700	+0.97(+3.70%)
Jul 25, 2006	25.94	26.44	25.72	26.25	626,500	+0.83(+3.27%)
Jul 24, 2006	24.61	25.94	24.26	25.42	590,600	+0.82(+3.33%)
Jul 21, 2006	25.87	25.87	24.37	24.60	976,500	-1.27(-4.91%)
Jul 20, 2006	27.70	27.82	25.86	25.87	868,200	-1.68(-6.10%)
Jul 19, 2006	26.62	27.65	26.61	27.55	657,700	+1.03(+3.88%)
Jul 18, 2006	27.85	27.85	26.01	26.52	783,900	-0.51(-1.89%)
Jul 17, 2006	28.05	28.25	26.74	27.03	835,000	-1.63(-5.69%)
Jul 14, 2006	27.75	28.76	27.63	28.66	1,333,300	+0.81(+2.91%)
Jul 13, 2006	28.92	29.09	27.26	27.85	852,500	-1.00(-3.47%)
Jul 12, 2006	28.76	29.10	28.44	28.85	820,300	-0.11(-0.38%)
Jul 11, 2006	29.07	29.08	28.07	28.96	1,063,800	-0.27(-0.92%)
Jul 10, 2006	29.30	29.78	28.79	29.23	577,300	-0.03(-0.10%)
Jul 07, 2006	30.65	30.65	29.10	29.26	775,700	-0.51(-1.71%)
Jul 06, 2006	30.40	30.81	29.75	29.77	945,900	-0.60(-1.98%)
Jul 05, 2006	30.27	30.87	28.90	30.37	1,051,200	+0.11(+0.36%)
Jul 03, 2006	30.29	30.78	30.10	30.26	861,000	-0.08(-0.26%)
Jun 30, 2006	29.53	30.34	28.60	30.34	4,003,600	+1.52(+5.27%)
Jun 29, 2006	27.60	28.89	27.30	28.82	1,135,200	+1.54(+5.65%)
Jun 28, 2006	27.02	27.57	26.22	27.28	758,900	+0.33(+1.22%)
Jun 27, 2006	27.50	28.18	26.71	26.95	998,700	-0.42(-1.53%)
Jun 26, 2006	26.86	27.77	26.60	27.37	965,800	+0.53(+1.97%)
Jun 23, 2006	25.68	27.49	25.49	26.84	1,150,300	+1.41(+5.54%)
Jun 22, 2006	25.89	26.11	24.97	25.43	872,000	-0.42(-1.62%)
Jun 21, 2006	24.83	26.43	24.54	25.85	1,187,600	+1.03(+4.15%)
Jun 20, 2006	25.30	26.01	24.74	24.82	940,600	-0.55(-2.17%)
Jun 19, 2006	27.25	27.29	25.30	25.37	1,325,200	-1.91(-7.00%)
Jun 16, 2006	26.28	27.50	26.01	27.28	2,622,400	+1.04(+3.96%)
Jun 15, 2006	24.36	26.35	24.20	26.24	1,255,800	+2.24(+9.33%)
Jun 14, 2006	23.43	24.33	23.10	24.00	1,039,800	+0.50(+2.13%)
Jun 13, 2006	24.60	24.98	23.05	23.50	1,661,700	-1.10(-4.47%)
Jun 12, 2006	26.23	26.23	24.55	24.60	1,700,800	-1.73(-6.57%)
Jun 09, 2006	27.70	28.30	25.90	26.33	1,175,200	-0.95(-3.48%)
Jun 08, 2006	27.00	28.02	24.25	27.28	2,701,100	-0.73(-2.61%)
Jun 07, 2006	29.77	30.25	27.50	28.01	1,798,100	-1.86(-6.23%)
Jun 06, 2006	29.52	30.16	28.25	29.87	1,310,900	+0.41(+1.39%)
Jun 05, 2006	31.75	31.75	29.07	29.46	1,302,700	-1.70(-5.46%)
Jun 02, 2006	30.50	32.00	30.11	31.16	1,446,800	+0.83(+2.74%)
Jun 01, 2006	29.05	30.37	28.77	30.33	1,042,100	+1.29(+4.44%)
May 31, 2006	27.97	29.10	27.95	29.04	1,103,500	+1.01(+3.60%)
May 30, 2006	29.87	29.92	27.99	28.03	1,438,900	-1.34(-4.56%)
May 26, 2006	30.00	30.02	29.08	29.37	1,055,600	-0.07(-0.24%)
May 25, 2006	27.80	29.44	27.25	29.44	1,303,700	+1.94(+7.05%)
May 24, 2006	28.14	29.10	26.50	27.50	1,487,000	-0.64(-2.27%)
May 23, 2006	29.50	31.10	28.06	28.14	1,380,500	+14.25(+102.59%)
May 22, 2006	13.70	14.08	13.12	13.89	1,376,400	+0.20(+1.42%)
May 19, 2006	13.82	13.82	13.04	13.70	2,163,800	-0.12(-0.85%)
May 18, 2006	13.82	13.99	13.76	13.81	2,066,400	+0.00(+0.00%)
May 17, 2006	14.05	14.23	13.61	13.81	1,641,200	-0.19(-1.37%)
May 16, 2006	13.60	14.10	13.44	14.01	1,409,000	+0.61(+4.55%)
May 15, 2006	13.00	13.66	12.98	13.39	1,889,200	-0.64(-4.58%)
May 12, 2006	15.00	15.00	14.02	14.04	1,847,600	-0.96(-6.40%)
May 11, 2006	15.61	16.00	14.98	15.00	1,364,000	-0.61(-3.92%)
May 10, 2006	15.43	15.67	15.35	15.61	1,110,600	+0.23(+1.48%)
May 09, 2006	15.07	15.43	15.05	15.38	1,122,400	+0.38(+2.57%)
May 08, 2006	15.00	15.11	14.44	15.00	1,552,800	+0.19(+1.27%)
May 05, 2006	14.69	15.17	14.68	14.81	1,483,400	+0.36(+2.46%)
May 04, 2006	14.05	14.52	13.83	14.46	2,012,200	+0.41(+2.94%)
May 03, 2006	13.41	14.31	13.41	14.04	2,674,000	+0.78(+5.88%)
May 02, 2006	12.84	13.26	12.74	13.26	1,385,400	+0.57(+4.53%)
May 01, 2006	12.47	12.69	12.40	12.69	1,178,000	+0.39(+3.15%)
Apr 28, 2006	12.13	12.63	12.11	12.30	650,400	+0.20(+1.63%)
Apr 27, 2006	12.06	12.49	11.60	12.10	1,148,000	-0.39(-3.08%)
Apr 26, 2006	12.79	12.97	12.44	12.49	1,034,000	-0.30(-2.35%)
Apr 25, 2006	12.94	13.12	12.66	12.79	1,045,800	-0.08(-0.58%)
Apr 24, 2006	13.05	13.05	12.70	12.86	875,800	-0.19(-1.44%)
Apr 21, 2006	12.95	13.06	12.71	13.05	1,210,000	+0.32(+2.53%)
Apr 20, 2006	13.03	13.09	12.61	12.73	1,260,000	-0.20(-1.57%)
Apr 19, 2006	12.66	13.03	12.62	12.93	1,458,800	+0.31(+2.46%)
Apr 18, 2006	11.99	12.68	12.11	12.62	1,512,600	+0.63(+5.30%)
Apr 17, 2006	11.93	12.07	11.87	11.98	624,800	+0.13(+1.14%)
Apr 13, 2006	11.76	11.98	11.66	11.85	762,800	+0.09(+0.77%)
Apr 12, 2006	11.63	11.87	11.63	11.76	1,109,800	+0.23(+2.02%)
Apr 11, 2006	11.79	11.88	11.32	11.53	1,752,000	-0.19(-1.62%)
Apr 10, 2006	11.78	12.01	11.62	11.72	1,075,400	+0.02(+0.21%)
Apr 07, 2006	12.03	12.09	11.63	11.69	918,400	-0.31(-2.62%)
Apr 06, 2006	12.05	12.16	11.82	12.01	826,600	+0.05(+0.40%)
Apr 05, 2006	12.16	12.16	11.88	11.96	1,123,000	-0.13(-1.08%)
Apr 04, 2006	12.00	12.13	11.70	12.09	762,200	+0.24(+2.00%)
Apr 03, 2006	11.76	12.47	11.76	11.85	1,513,800	+0.09(+0.79%)
Mar 31, 2006	11.77	11.77	11.60	11.76	1,068,000	-0.01(-0.06%)
Mar 30, 2006	11.60	11.89	11.55	11.77	1,872,800	+0.17(+1.44%)
Mar 29, 2006	11.50	11.69	11.40	11.60	1,776,000	+0.38(+3.39%)
Mar 28, 2006	11.05	11.39	11.05	11.22	1,351,800	+0.20(+1.84%)
Mar 27, 2006	11.02	11.14	10.94	11.02	588,000	+0.02(+0.20%)
Mar 24, 2006	10.91	11.04	10.82	10.99	638,600	+0.06(+0.53%)
Mar 23, 2006	10.83	11.04	10.79	10.94	670,400	+0.17(+1.56%)
Mar 22, 2006	10.48	10.85	10.43	10.77	827,400	+0.32(+3.09%)
Mar 21, 2006	10.43	10.74	10.21	10.45	1,035,400	+0.02(+0.22%)
Mar 20, 2006	10.57	10.66	10.38	10.43	1,055,600	-0.15(-1.42%)
Mar 17, 2006	10.63	10.63	10.53	10.57	1,094,400	-0.07(-0.68%)
Mar 16, 2006	10.60	10.73	10.53	10.65	731,200	+0.05(+0.47%)
Mar 15, 2006	10.62	10.79	10.44	10.60	830,200	-0.03(-0.26%)
Mar 14, 2006	10.36	10.70	10.32	10.62	738,800	+0.31(+3.06%)
Mar 13, 2006	10.15	10.60	10.14	10.31	1,050,600	+0.22(+2.18%)
Mar 10, 2006	9.688	10.13	9.550	10.09	744,000	+0.58(+6.10%)
Mar 09, 2006	9.617	9.758	9.475	9.510	533,000	-0.01(-0.05%)
Mar 08, 2006	9.412	9.607	9.075	9.515	1,061,400	+0.10(+1.09%)
Mar 07, 2006	9.970	9.970	9.365	9.412	1,177,000	-0.56(-5.62%)
Mar 06, 2006	10.18	10.24	9.925	9.973	596,600	-0.34(-3.32%)
Mar 03, 2006	10.01	10.53	9.965	10.31	877,800	+0.31(+3.10%)
Mar 02, 2006	9.820	10.01	9.723	10.01	813,400	+0.24(+2.43%)
Mar 01, 2006	9.463	9.795	9.463	9.768	530,400	+0.37(+3.91%)
Feb 28, 2006	9.588	9.588	9.283	9.400	780,400	-0.19(-1.96%)
Feb 27, 2006	9.537	9.588	9.387	9.588	883,600	+0.05(+0.52%)
Feb 24, 2006	9.470	9.750	9.428	9.537	902,200	+0.07(+0.71%)
Feb 23, 2006	9.438	9.652	9.300	9.470	495,800	+0.04(+0.42%)
Feb 22, 2006	9.562	9.562	9.225	9.430	617,000	-0.12(-1.31%)
Feb 21, 2006	9.410	9.620	9.408	9.555	659,800	+0.33(+3.63%)
Feb 17, 2006	9.245	9.312	9.057	9.220	493,600	+0.23(+2.50%)
Feb 16, 2006	8.950	9.068	8.810	8.995	890,200	+0.09(+1.07%)
Feb 15, 2006	9.158	9.238	8.810	8.900	720,800	-0.20(-2.14%)
Feb 14, 2006	8.902	9.195	8.852	9.095	663,600	+0.05(+0.53%)
Feb 13, 2006	9.223	9.312	9.025	9.047	662,200	-0.17(-1.79%)
Feb 10, 2006	9.450	9.450	9.190	9.213	1,303,600	-0.15(-1.63%)
Feb 09, 2006	9.357	9.727	9.340	9.365	1,533,600	+0.07(+0.75%)
Feb 08, 2006	9.425	9.425	9.090	9.295	694,400	-0.13(-1.38%)
Feb 07, 2006	9.825	9.825	9.412	9.425	1,171,800	-0.57(-5.75%)
Feb 06, 2006	9.900	10.11	9.810	10.00	553,400	+0.19(+1.94%)
Feb 03, 2006	9.600	9.988	9.473	9.810	615,600	+0.21(+2.19%)
Feb 02, 2006	9.668	9.900	9.380	9.600	871,200	-0.09(-0.95%)
Feb 01, 2006	9.918	10.08	9.620	9.693	862,400	-0.23(-2.29%)
Jan 31, 2006	9.818	9.975	9.697	9.920	424,400	+0.07(+0.71%)
Jan 30, 2006	9.588	10.04	9.582	9.850	770,200	+0.25(+2.63%)
Jan 27, 2006	9.575	9.848	9.475	9.598	563,000	+0.03(+0.26%)
Jan 26, 2006	9.467	9.637	9.113	9.572	1,077,200	+0.26(+2.79%)
Jan 25, 2006	9.745	9.745	9.175	9.312	594,800	-0.42(-4.29%)
Jan 24, 2006	9.748	9.750	9.625	9.730	525,800	-0.01(-0.10%)
Jan 23, 2006	9.570	9.740	9.412	9.740	603,000	+0.21(+2.23%)
Jan 20, 2006	9.537	9.713	9.345	9.527	771,200	+0.05(+0.50%)
Jan 19, 2006	9.387	9.575	9.252	9.480	1,024,400	+0.14(+1.53%)
Jan 18, 2006	9.200	9.370	9.127	9.338	1,327,400	-0.07(-0.80%)
Jan 17, 2006	9.387	9.445	9.328	9.412	804,600	+0.08(+0.91%)
Jan 13, 2006	9.283	9.463	9.283	9.328	525,800	+0.04(+0.48%)
Jan 12, 2006	9.467	9.555	9.250	9.283	966,400	-0.18(-1.95%)
Jan 11, 2006	9.485	9.505	9.285	9.467	937,800	-0.02(-0.16%)
Jan 10, 2006	9.188	9.495	9.182	9.482	1,129,400	+0.32(+3.49%)
Jan 09, 2006	9.312	9.322	9.050	9.162	1,381,800	-0.12(-1.27%)
Jan 06, 2006	9.050	9.280	8.932	9.280	1,881,400	+0.53(+6.06%)
Jan 05, 2006	8.750	8.908	8.455	8.750	2,152,200	+0.27(+3.12%)
Jan 04, 2006	8.312	8.537	8.137	8.485	1,654,600	+0.15(+1.80%)
Jan 03, 2006	7.875	8.412	7.855	8.335	1,857,600	+0.71(+9.24%)
Dec 30, 2005	7.385	7.785	7.312	7.630	701,200	+0.25(+3.35%)
Dec 29, 2005	7.572	7.572	7.383	7.383	555,200	-0.19(-2.48%)
Dec 28, 2005	7.478	7.630	7.225	7.570	725,200	+0.09(+1.24%)
Dec 27, 2005	7.750	7.750	7.450	7.478	740,200	-0.28(-3.58%)
Dec 23, 2005	7.720	7.768	7.565	7.755	397,600	+0.04(+0.55%)
Dec 22, 2005	7.772	7.800	7.585	7.713	806,000	-0.03(-0.45%)
Dec 21, 2005	7.575	7.812	7.575	7.747	683,200	+0.16(+2.08%)
Dec 20, 2005	7.487	7.610	7.370	7.590	513,800	+0.17(+2.22%)
Dec 19, 2005	7.600	7.625	7.322	7.425	443,000	-0.17(-2.30%)
Dec 16, 2005	7.812	7.870	7.503	7.600	842,600	-0.18(-2.25%)
Dec 15, 2005	7.888	7.902	7.582	7.775	468,000	-0.14(-1.74%)
Dec 14, 2005	7.812	7.968	7.702	7.912	459,000	+0.10(+1.28%)
Dec 13, 2005	8.027	8.040	7.777	7.812	527,600	-0.20(-2.53%)
Dec 12, 2005	7.735	8.023	7.850	8.015	769,400	+0.28(+3.65%)
Dec 09, 2005	8.150	8.150	7.657	7.732	1,363,600	-0.42(-5.12%)
Dec 08, 2005	7.787	8.213	7.787	8.150	988,600	+0.43(+5.50%)
Dec 07, 2005	7.938	7.942	7.695	7.725	939,400	-0.17(-2.15%)
Dec 06, 2005	7.605	7.992	7.588	7.895	1,113,200	+0.29(+3.78%)
Dec 05, 2005	7.562	7.607	7.418	7.607	580,000	+0.07(+0.93%)
Dec 02, 2005	7.520	7.572	7.367	7.537	442,000	+0.01(+0.20%)

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.