Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.74	17.92	17.62	17.74	5,187,655	+0.03(+0.18%)
Nov 29, 2006	17.59	17.81	17.54	17.71	3,917,345	+0.17(+0.98%)
Nov 28, 2006	17.45	17.65	17.41	17.54	4,653,929	+0.06(+0.36%)
Nov 27, 2006	17.26	17.56	17.20	17.48	6,730,776	-0.17(-0.97%)
Nov 24, 2006	17.66	17.85	17.64	17.65	1,559,737	-0.15(-0.87%)
Nov 22, 2006	17.86	17.87	17.47	17.80	4,766,603	-0.08(-0.44%)
Nov 21, 2006	17.88	17.89	17.72	17.88	3,738,817	+0.01(+0.05%)
Nov 20, 2006	18.16	18.16	17.79	17.87	5,293,149	-0.26(-1.41%)
Nov 17, 2006	17.66	18.17	17.61	18.13	7,653,793	+0.42(+2.38%)
Nov 16, 2006	17.61	17.78	17.54	17.71	3,416,731	+0.12(+0.66%)
Nov 15, 2006	17.51	17.73	17.46	17.59	5,707,790	-0.01(-0.06%)
Nov 14, 2006	17.21	17.62	17.17	17.60	7,835,718	+0.35(+2.03%)
Nov 13, 2006	16.96	17.28	16.90	17.25	6,625,971	+0.26(+1.55%)
Nov 10, 2006	16.54	17.03	16.46	16.99	9,985,007	+0.74(+4.57%)
Nov 09, 2006	16.28	16.38	16.19	16.25	2,912,841	-0.07(-0.40%)
Nov 08, 2006	16.14	16.40	16.03	16.31	4,595,947	+0.11(+0.71%)
Nov 07, 2006	16.10	16.22	15.99	16.20	6,233,489	+0.07(+0.42%)
Nov 06, 2006	15.99	16.30	15.95	16.13	3,988,871	+0.23(+1.42%)
Nov 03, 2006	16.13	16.14	15.77	15.90	4,028,658	-0.18(-1.15%)
Nov 02, 2006	15.95	16.17	15.92	16.09	4,112,195	+0.14(+0.85%)
Nov 01, 2006	15.99	16.30	15.92	15.95	5,493,729	-0.14(-0.84%)
Oct 31, 2006	16.14	16.30	15.89	16.09	6,109,494	-0.08(-0.49%)
Oct 30, 2006	16.10	16.30	16.09	16.17	4,140,062	+0.02(+0.14%)
Oct 27, 2006	16.24	16.39	16.09	16.15	4,718,709	-0.19(-1.16%)
Oct 26, 2006	16.44	16.49	16.20	16.34	7,853,358	-0.13(-0.81%)
Oct 25, 2006	16.57	16.57	16.35	16.47	7,363,025	-0.07(-0.41%)
Oct 24, 2006	16.89	16.98	16.39	16.54	9,553,592	-0.04(-0.23%)
Oct 23, 2006	16.36	16.99	16.21	16.57	8,580,715	+0.11(+0.68%)
Oct 20, 2006	16.60	16.60	16.10	16.46	7,324,663	-0.17(-1.03%)
Oct 19, 2006	16.49	16.82	16.40	16.63	5,910,088	+0.01(+0.08%)
Oct 18, 2006	16.70	16.85	16.52	16.62	4,871,041	+0.07(+0.44%)
Oct 17, 2006	16.56	16.66	16.43	16.55	4,751,305	-0.14(-0.81%)
Oct 16, 2006	16.56	16.80	16.53	16.68	4,637,872	+0.06(+0.36%)
Oct 13, 2006	16.41	16.64	16.36	16.62	3,680,298	+0.17(+1.01%)
Oct 12, 2006	16.26	16.46	15.98	16.46	5,968,424	+0.26(+1.63%)
Oct 11, 2006	16.25	16.25	16.00	16.19	3,868,892	-0.04(-0.25%)
Oct 10, 2006	16.15	16.36	16.08	16.24	6,256,207	+0.12(+0.73%)
Oct 09, 2006	16.03	16.21	15.81	16.12	5,664,915	+0.14(+0.87%)
Oct 06, 2006	15.99	16.11	15.82	15.98	4,573,767	-0.02(-0.14%)
Oct 05, 2006	15.82	16.10	15.73	16.00	6,004,641	+0.11(+0.70%)
Oct 04, 2006	15.53	15.93	15.43	15.89	7,644,273	+0.36(+2.29%)
Oct 03, 2006	15.56	15.61	15.41	15.53	7,888,441	+0.06(+0.40%)
Oct 02, 2006	15.49	15.69	15.40	15.47	5,337,039	-0.02(-0.14%)
Sep 29, 2006	15.48	15.57	15.36	15.49	4,346,152	-0.05(-0.31%)
Sep 28, 2006	15.59	15.62	15.49	15.54	5,220,435	+0.02(+0.14%)
Sep 27, 2006	15.42	15.71	15.33	15.52	6,521,331	+0.03(+0.21%)
Sep 26, 2006	15.00	15.61	14.93	15.49	8,943,936	+0.44(+2.94%)
Sep 25, 2006	14.85	15.08	14.59	15.05	6,341,787	+0.20(+1.32%)
Sep 22, 2006	14.84	14.88	14.58	14.85	5,449,051	+0.03(+0.20%)
Sep 21, 2006	14.93	14.93	14.68	14.82	6,740,555	-0.08(-0.55%)
Sep 20, 2006	14.74	14.93	14.63	14.90	8,069,847	+0.20(+1.35%)
Sep 19, 2006	14.70	14.85	14.58	14.70	5,904,380	+0.05(+0.33%)
Sep 18, 2006	14.65	14.82	14.58	14.65	4,755,092	-0.05(-0.35%)
Sep 15, 2006	14.99	15.08	14.68	14.71	10,057,651	-0.19(-1.29%)
Sep 14, 2006	14.95	15.11	14.80	14.90	4,150,989	-0.04(-0.24%)
Sep 13, 2006	14.84	15.04	14.81	14.93	4,324,994	+0.04(+0.26%)
Sep 12, 2006	14.56	14.94	14.52	14.90	4,716,652	+0.23(+1.54%)
Sep 11, 2006	14.60	14.79	14.42	14.67	4,202,759	-0.12(-0.81%)
Sep 08, 2006	14.57	14.92	14.55	14.79	4,266,486	+0.17(+1.19%)
Sep 07, 2006	14.47	14.85	14.44	14.62	6,309,022	-0.18(-1.21%)
Sep 06, 2006	15.32	15.20	14.77	14.80	7,927,466	-0.52(-3.42%)
Sep 05, 2006	15.10	15.66	14.95	15.32	6,713,251	+0.22(+1.44%)
Sep 01, 2006	15.03	15.15	14.93	15.10	4,388,334	+0.25(+1.66%)
Aug 31, 2006	14.84	15.00	14.75	14.86	6,875,814	+0.05(+0.37%)
Aug 30, 2006	15.00	15.00	14.75	14.80	3,479,284	-0.16(-1.07%)
Aug 29, 2006	14.87	14.99	14.70	14.96	5,886,100	+0.03(+0.20%)
Aug 28, 2006	14.84	15.07	14.76	14.93	6,730,199	+0.11(+0.75%)
Aug 25, 2006	14.75	15.00	14.75	14.82	5,925,851	-0.35(-2.28%)
Aug 24, 2006	15.41	15.45	15.03	15.16	2,679,904	-0.10(-0.64%)
Aug 23, 2006	15.40	15.54	15.13	15.26	2,517,864	-0.19(-1.23%)
Aug 22, 2006	15.41	15.53	15.26	15.45	3,417,195	+0.01(+0.03%)
Aug 21, 2006	15.55	15.60	15.36	15.45	2,919,160	-0.12(-0.80%)
Aug 18, 2006	15.78	16.00	15.47	15.57	4,810,600	-0.27(-1.71%)
Aug 17, 2006	15.76	15.97	15.56	15.84	3,819,794	+0.09(+0.55%)
Aug 16, 2006	15.52	15.77	15.28	15.76	5,138,369	+0.42(+2.71%)
Aug 15, 2006	15.03	15.46	14.89	15.34	5,524,150	+0.54(+3.65%)
Aug 14, 2006	15.02	15.30	14.78	14.80	4,273,117	-0.04(-0.26%)
Aug 11, 2006	15.02	15.02	14.71	14.84	3,322,484	+4.86(+48.76%)
Aug 10, 2006	9.867	10.02	9.752	9.975	4,054,993	+0.06(+0.63%)
Aug 09, 2006	9.979	10.22	9.903	9.912	4,896,416	-0.08(-0.76%)
Aug 08, 2006	10.09	10.17	9.900	9.989	3,934,727	-0.04(-0.37%)
Aug 07, 2006	9.993	10.09	9.911	10.03	3,981,385	+0.00(+0.04%)
Aug 04, 2006	10.07	10.25	9.910	10.02	4,454,038	-0.01(-0.12%)
Aug 03, 2006	9.752	10.12	9.678	10.03	7,504,488	+0.26(+2.71%)
Aug 02, 2006	9.728	9.842	9.630	9.770	4,373,275	+0.06(+0.63%)
Aug 01, 2006	9.731	9.731	9.607	9.708	3,764,601	-0.04(-0.45%)
Jul 31, 2006	9.689	9.801	9.589	9.752	4,792,302	+0.02(+0.19%)
Jul 28, 2006	9.522	9.782	9.487	9.734	6,644,799	+0.28(+2.96%)
Jul 27, 2006	9.620	9.719	9.415	9.454	6,266,263	-0.08(-0.85%)
Jul 26, 2006	9.496	9.607	9.357	9.534	5,726,412	+0.07(+0.75%)
Jul 25, 2006	9.461	9.473	9.299	9.463	7,003,290	-0.07(-0.71%)
Jul 24, 2006	9.327	9.531	9.299	9.531	4,928,545	+0.29(+3.15%)
Jul 21, 2006	9.322	9.415	9.220	9.240	6,963,174	-0.15(-1.62%)
Jul 20, 2006	9.603	9.631	9.382	9.392	4,222,702	-0.22(-2.31%)
Jul 19, 2006	9.493	9.685	9.485	9.614	5,152,731	+0.16(+1.67%)
Jul 18, 2006	9.423	9.531	9.324	9.456	3,482,329	+0.08(+0.85%)
Jul 17, 2006	9.376	9.420	9.274	9.376	5,117,191	+0.05(+0.50%)
Jul 14, 2006	9.510	9.550	9.305	9.329	4,567,613	-0.14(-1.45%)
Jul 13, 2006	9.722	9.732	9.464	9.467	4,179,488	-0.22(-2.23%)
Jul 12, 2006	9.763	9.851	9.633	9.683	3,903,515	-0.03(-0.34%)
Jul 11, 2006	9.656	9.752	9.528	9.716	5,436,096	+0.07(+0.69%)
Jul 10, 2006	9.720	9.776	9.601	9.649	2,689,182	-0.03(-0.31%)
Jul 07, 2006	9.807	9.851	9.661	9.679	3,870,476	-0.13(-1.28%)
Jul 06, 2006	9.863	9.945	9.770	9.805	3,396,615	-0.01(-0.09%)
Jul 05, 2006	10.02	10.02	9.728	9.813	6,113,912	-0.19(-1.88%)
Jul 03, 2006	10.04	10.05	9.921	10.00	1,795,686	+0.05(+0.53%)
Jun 30, 2006	9.912	10.01	9.859	9.949	8,413,386	+0.04(+0.37%)
Jun 29, 2006	9.644	9.912	9.563	9.912	7,429,836	+0.35(+3.64%)
Jun 28, 2006	9.490	9.597	9.450	9.565	3,678,738	+0.09(+0.97%)
Jun 27, 2006	9.492	9.577	9.428	9.473	4,924,493	+0.02(+0.19%)
Jun 26, 2006	9.449	9.518	9.405	9.455	2,445,514	-0.00(-0.03%)
Jun 23, 2006	9.416	9.568	9.373	9.457	2,542,495	+0.01(+0.09%)
Jun 22, 2006	9.566	9.602	9.352	9.449	4,205,368	-0.15(-1.58%)
Jun 21, 2006	9.464	9.775	9.427	9.601	7,807,379	+0.19(+1.99%)
Jun 20, 2006	9.252	9.516	9.214	9.414	6,273,003	+0.19(+2.11%)
Jun 19, 2006	9.239	9.323	9.188	9.219	3,619,052	-0.06(-0.61%)
Jun 16, 2006	9.236	9.332	9.208	9.276	6,605,748	-0.01(-0.06%)
Jun 15, 2006	9.009	9.322	9.009	9.282	5,747,781	+0.27(+2.97%)
Jun 14, 2006	8.943	9.044	8.925	9.014	5,502,843	+0.04(+0.46%)
Jun 13, 2006	8.888	9.074	8.888	8.973	7,986,823	+0.07(+0.77%)
Jun 12, 2006	9.057	9.077	8.894	8.904	5,252,203	-0.10(-1.11%)
Jun 09, 2006	8.997	9.129	8.976	9.004	5,480,143	+0.02(+0.17%)
Jun 08, 2006	9.057	9.118	8.886	8.989	11,771,447	-0.15(-1.61%)
Jun 07, 2006	9.381	9.443	9.119	9.136	5,094,293	-0.19(-2.07%)
Jun 06, 2006	9.318	9.359	9.083	9.329	9,357,708	+0.08(+0.91%)
Jun 05, 2006	9.461	9.561	9.239	9.245	4,694,592	-0.29(-3.09%)
Jun 02, 2006	9.557	9.666	9.371	9.539	4,939,679	-0.08(-0.82%)
Jun 01, 2006	9.251	9.631	9.162	9.618	8,426,839	+0.34(+3.63%)
May 31, 2006	9.188	9.354	9.136	9.281	4,363,741	+0.12(+1.28%)
May 30, 2006	9.350	9.417	9.161	9.164	4,483,030	-0.25(-2.68%)
May 26, 2006	9.276	9.418	9.252	9.416	4,798,165	+0.18(+1.92%)
May 25, 2006	9.048	9.246	9.026	9.239	5,639,621	+0.19(+2.11%)
May 24, 2006	8.958	9.182	8.937	9.048	8,142,541	+0.03(+0.28%)
May 23, 2006	9.155	9.281	9.016	9.022	6,276,619	-0.12(-1.29%)
May 22, 2006	9.149	9.206	8.892	9.141	8,514,922	-0.11(-1.18%)
May 19, 2006	8.996	9.289	8.995	9.249	11,287,268	+0.18(+1.93%)
May 18, 2006	9.113	9.194	9.057	9.074	6,734,538	-0.05(-0.50%)
May 17, 2006	9.325	9.386	9.102	9.120	6,483,881	-0.22(-2.33%)
May 16, 2006	9.426	9.456	9.277	9.338	6,546,167	-0.05(-0.54%)
May 15, 2006	9.345	9.420	9.259	9.388	4,815,311	-0.00(-0.03%)
May 12, 2006	9.510	9.611	9.347	9.391	6,344,442	-0.20(-2.08%)
May 11, 2006	9.652	9.697	9.510	9.590	8,097,826	-0.10(-1.06%)
May 10, 2006	9.542	9.810	9.528	9.693	8,700,985	+0.12(+1.26%)
May 09, 2006	9.380	9.638	9.315	9.572	7,197,181	+0.24(+2.56%)
May 08, 2006	9.164	9.498	9.154	9.333	7,746,980	+0.17(+1.82%)
May 05, 2006	9.166	9.207	9.115	9.166	4,848,764	+0.01(+0.09%)
May 04, 2006	8.903	9.179	8.903	9.158	9,681,587	+0.29(+3.23%)
May 03, 2006	8.698	8.876	8.688	8.871	5,042,369	+0.15(+1.67%)
May 02, 2006	8.816	8.880	8.705	8.725	9,800,048	-0.08(-0.93%)
May 01, 2006	8.675	8.995	8.659	8.807	6,484,825	+0.12(+1.39%)
Apr 28, 2006	8.937	8.980	8.687	8.687	5,582,176	-0.26(-2.88%)
Apr 27, 2006	8.850	9.090	8.815	8.944	4,556,677	-0.01(-0.12%)
Apr 26, 2006	8.718	8.997	8.684	8.955	6,214,173	+0.28(+3.23%)
Apr 25, 2006	8.937	8.937	8.544	8.675	7,623,904	-0.07(-0.84%)
Apr 24, 2006	8.589	8.798	8.586	8.748	3,916,582	+0.12(+1.43%)
Apr 21, 2006	8.859	8.859	8.603	8.625	3,659,692	-0.15(-1.71%)
Apr 20, 2006	8.760	8.933	8.754	8.775	4,046,454	-0.04(-0.45%)
Apr 19, 2006	8.695	8.822	8.666	8.815	3,915,196	+0.12(+1.33%)
Apr 18, 2006	8.454	8.730	8.454	8.699	4,583,479	+0.25(+2.91%)
Apr 17, 2006	8.554	8.605	8.398	8.452	3,652,516	-0.10(-1.19%)
Apr 13, 2006	8.544	8.617	8.478	8.554	2,707,703	-0.00(-0.06%)
Apr 12, 2006	8.572	8.625	8.525	8.559	1,803,293	-0.01(-0.15%)
Apr 11, 2006	8.613	8.638	8.532	8.572	3,805,391	-0.05(-0.57%)
Apr 10, 2006	8.487	8.634	8.469	8.621	3,921,180	+0.17(+2.04%)
Apr 07, 2006	8.456	8.498	8.421	8.449	4,670,733	+0.03(+0.40%)
Apr 06, 2006	8.544	8.556	8.398	8.415	6,113,024	-0.17(-1.96%)
Apr 05, 2006	8.623	8.659	8.519	8.583	2,586,167	-0.07(-0.77%)
Apr 04, 2006	8.592	8.689	8.470	8.649	3,879,711	+0.14(+1.60%)
Apr 03, 2006	8.571	8.589	8.441	8.513	4,707,836	+0.00(+0.01%)
Mar 31, 2006	8.503	8.549	8.422	8.512	4,929,996	-0.00(-0.01%)
Mar 30, 2006	8.588	8.724	8.498	8.513	4,274,240	-0.11(-1.25%)
Mar 29, 2006	8.502	8.655	8.478	8.620	3,712,931	+0.11(+1.32%)
Mar 28, 2006	8.605	8.706	8.463	8.508	4,145,665	-0.09(-1.01%)
Mar 27, 2006	8.519	8.612	8.467	8.595	5,097,180	+0.07(+0.88%)
Mar 24, 2006	8.504	8.598	8.454	8.520	4,442,594	+0.01(+0.09%)
Mar 23, 2006	8.520	8.544	8.454	8.513	3,954,777	-0.08(-0.89%)
Mar 22, 2006	8.559	8.641	8.525	8.589	3,786,406	-0.00(-0.04%)
Mar 21, 2006	8.647	8.737	8.548	8.592	5,233,003	-0.01(-0.15%)
Mar 20, 2006	8.574	8.646	8.520	8.606	3,133,239	+0.05(+0.55%)
Mar 17, 2006	8.526	8.561	8.452	8.559	6,352,391	+0.08(+0.91%)
Mar 16, 2006	8.576	8.592	8.461	8.481	3,783,359	-0.12(-1.36%)
Mar 15, 2006	8.485	8.599	8.481	8.598	3,761,697	+0.11(+1.32%)
Mar 14, 2006	8.310	8.526	8.303	8.486	4,123,429	+0.17(+2.03%)
Mar 13, 2006	8.386	8.439	8.310	8.317	3,595,977	-0.07(-0.86%)
Mar 10, 2006	8.212	8.435	8.187	8.390	4,057,748	+0.17(+2.09%)
Mar 09, 2006	8.339	8.349	8.218	8.218	5,012,443	-0.12(-1.48%)
Mar 08, 2006	8.441	8.441	8.309	8.341	3,923,079	-0.07(-0.85%)
Mar 07, 2006	8.352	8.463	8.344	8.413	3,730,750	+0.06(+0.66%)
Mar 06, 2006	8.335	8.464	8.310	8.357	3,908,390	+0.00(+0.00%)
Mar 03, 2006	8.429	8.468	8.266	8.357	4,116,253	-0.10(-1.23%)
Mar 02, 2006	8.504	8.542	8.445	8.461	3,339,253	-0.10(-1.14%)
Mar 01, 2006	8.461	8.559	8.431	8.559	3,037,654	+0.12(+1.43%)
Feb 28, 2006	8.503	8.492	8.361	8.438	4,800,307	-0.07(-0.77%)
Feb 27, 2006	8.410	8.554	8.398	8.503	3,076,755	+0.12(+1.38%)
Feb 24, 2006	8.369	8.421	8.286	8.387	4,522,838	+0.04(+0.42%)
Feb 23, 2006	8.486	8.520	8.338	8.352	4,658,997	-0.16(-1.83%)
Feb 22, 2006	8.392	8.551	8.338	8.508	5,476,522	+0.17(+2.06%)
Feb 21, 2006	8.420	8.449	8.297	8.336	4,610,296	-0.10(-1.19%)
Feb 17, 2006	8.423	8.505	8.411	8.437	4,045,852	-0.02(-0.19%)
Feb 16, 2006	8.427	8.452	8.358	8.452	4,005,012	+0.07(+0.79%)
Feb 15, 2006	8.377	8.423	8.274	8.386	3,849,289	-0.05(-0.57%)
Feb 14, 2006	8.377	8.481	8.286	8.434	4,583,534	+0.08(+1.00%)
Feb 13, 2006	8.326	8.404	8.316	8.351	5,327,876	+0.06(+0.73%)
Feb 10, 2006	8.212	8.339	8.195	8.291	6,674,349	+0.09(+1.06%)
Feb 09, 2006	8.408	8.408	8.196	8.204	4,779,672	-0.17(-2.08%)
Feb 08, 2006	8.352	8.402	8.222	8.377	6,106,200	+0.10(+1.17%)
Feb 07, 2006	8.234	8.326	8.185	8.281	5,594,199	+0.07(+0.87%)
Feb 06, 2006	8.262	8.396	8.194	8.210	9,754,991	-0.07(-0.85%)
Feb 03, 2006	8.355	8.394	8.247	8.280	5,473,028	-0.08(-0.92%)
Feb 02, 2006	8.588	8.632	8.300	8.357	5,728,802	-0.21(-2.44%)
Feb 01, 2006	8.440	8.598	8.417	8.566	6,805,237	+0.16(+1.91%)
Jan 31, 2006	8.676	8.707	8.357	8.405	12,285,745	-0.58(-6.48%)
Jan 30, 2006	9.027	9.066	8.970	8.987	5,455,705	+0.02(+0.20%)
Jan 27, 2006	8.747	8.969	8.747	8.969	4,552,791	+0.21(+2.43%)
Jan 26, 2006	8.590	8.780	8.595	8.757	4,242,652	+0.17(+1.94%)
Jan 25, 2006	8.617	8.688	8.493	8.590	4,567,519	-0.09(-1.03%)
Jan 24, 2006	8.484	8.711	8.468	8.679	3,946,121	+0.21(+2.47%)
Jan 23, 2006	8.416	8.602	8.402	8.470	4,182,193	+0.03(+0.34%)
Jan 20, 2006	8.624	8.648	8.426	8.441	5,010,157	-0.21(-2.48%)
Jan 19, 2006	8.525	8.722	8.489	8.656	4,240,886	+0.11(+1.29%)
Jan 18, 2006	8.466	8.603	8.451	8.547	3,117,329	+0.09(+1.03%)
Jan 17, 2006	8.490	8.538	8.435	8.460	5,226,870	-0.06(-0.68%)
Jan 13, 2006	8.553	8.562	8.485	8.518	2,224,667	-0.01(-0.10%)
Jan 12, 2006	8.625	8.635	8.485	8.526	4,173,383	-0.11(-1.29%)
Jan 11, 2006	8.726	8.726	8.602	8.637	3,964,741	-0.03(-0.29%)
Jan 10, 2006	8.614	8.679	8.556	8.662	5,151,942	-0.00(-0.03%)
Jan 09, 2006	8.706	8.743	8.635	8.665	3,605,714	-0.08(-0.94%)
Jan 06, 2006	8.695	8.788	8.623	8.747	3,623,264	+0.07(+0.85%)
Jan 05, 2006	8.635	8.694	8.608	8.673	4,697,993	+0.03(+0.38%)
Jan 04, 2006	8.513	8.698	8.455	8.641	7,907,556	+0.14(+1.71%)
Jan 03, 2006	8.403	8.548	8.295	8.496	6,328,433	+0.14(+1.62%)
Dec 30, 2005	8.441	8.472	8.350	8.361	4,169,132	-0.09(-1.06%)
Dec 29, 2005	8.435	8.528	8.404	8.450	2,730,226	+0.00(+0.00%)
Dec 28, 2005	8.454	8.502	8.438	8.450	2,383,686	-0.02(-0.23%)
Dec 27, 2005	8.551	8.618	8.450	8.469	2,091,660	-0.06(-0.67%)
Dec 23, 2005	8.520	8.632	8.454	8.526	2,126,482	+0.04(+0.50%)
Dec 22, 2005	8.416	8.489	8.416	8.484	2,557,168	+0.06(+0.76%)
Dec 21, 2005	8.289	8.515	8.260	8.420	4,345,899	+0.12(+1.41%)
Dec 20, 2005	8.421	8.452	8.245	8.303	6,901,556	-0.14(-1.66%)
Dec 19, 2005	8.499	8.531	8.414	8.443	5,483,963	-0.03(-0.30%)
Dec 16, 2005	8.499	8.549	8.454	8.468	10,258,474	-0.03(-0.37%)
Dec 15, 2005	8.731	8.588	8.402	8.499	5,101,171	-0.23(-2.66%)
Dec 14, 2005	8.649	8.786	8.649	8.731	8,009,688	+0.08(+0.95%)
Dec 13, 2005	8.778	8.784	8.578	8.649	7,920,755	-0.09(-1.01%)
Dec 12, 2005	8.770	8.772	8.687	8.737	5,405,519	+0.00(+0.03%)
Dec 09, 2005	8.644	8.752	8.623	8.735	4,040,525	+0.12(+1.40%)
Dec 08, 2005	8.574	8.804	8.574	8.614	6,117,374	+0.06(+0.66%)
Dec 07, 2005	8.688	8.698	8.519	8.557	3,796,525	-0.10(-1.14%)
Dec 06, 2005	8.751	8.824	8.605	8.656	5,296,023	-0.06(-0.71%)
Dec 05, 2005	8.828	8.861	8.665	8.718	3,163,341	-0.11(-1.24%)
Dec 02, 2005	8.780	8.887	8.755	8.828	3,152,582	-0.00(-0.03%)

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.