Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	43.06	43.24	42.82	42.91	1,184,000	-0.16(-0.37%)
Nov 29, 2006	42.94	43.19	42.70	43.07	1,075,200	+0.38(+0.89%)
Nov 28, 2006	42.90	43.14	42.48	42.69	1,012,900	-0.67(-1.55%)
Nov 27, 2006	44.20	44.58	43.28	43.36	570,600	-0.98(-2.21%)
Nov 24, 2006	44.27	44.52	44.19	44.34	87,500	-0.15(-0.34%)
Nov 22, 2006	44.54	44.74	44.18	44.49	342,200	-0.09(-0.20%)
Nov 21, 2006	44.24	44.69	44.01	44.58	797,300	+0.27(+0.61%)
Nov 20, 2006	44.17	44.49	43.95	44.31	734,100	+0.06(+0.14%)
Nov 17, 2006	44.10	44.39	43.80	44.25	793,500	+0.01(+0.02%)
Nov 16, 2006	44.47	44.51	43.99	44.24	568,100	+0.01(+0.02%)
Nov 15, 2006	44.00	44.50	43.97	44.23	885,000	+0.18(+0.41%)
Nov 14, 2006	44.38	44.51	43.49	44.05	1,368,600	-0.28(-0.63%)
Nov 13, 2006	43.65	44.43	43.34	44.33	1,043,900	+0.48(+1.09%)
Nov 10, 2006	43.58	43.95	43.51	43.85	1,401,900	+0.26(+0.60%)
Nov 09, 2006	44.23	44.30	43.32	43.59	1,192,200	-0.63(-1.42%)
Nov 08, 2006	43.25	44.44	42.86	44.22	2,273,700	+0.89(+2.05%)
Nov 07, 2006	41.55	43.70	41.48	43.33	3,420,000	+1.91(+4.61%)
Nov 06, 2006	41.00	41.62	40.92	41.42	487,000	+0.49(+1.20%)
Nov 03, 2006	41.23	41.42	40.85	40.93	467,500	-0.27(-0.66%)
Nov 02, 2006	41.00	41.41	40.82	41.20	757,900	-0.01(-0.02%)
Nov 01, 2006	41.51	41.68	41.10	41.21	939,100	-0.31(-0.75%)
Oct 31, 2006	41.37	41.77	41.23	41.52	1,084,900	+0.05(+0.12%)
Oct 30, 2006	40.28	41.52	40.00	41.47	1,359,000	+0.33(+0.80%)
Oct 27, 2006	39.29	41.88	39.29	41.14	3,148,600	+1.86(+4.74%)
Oct 26, 2006	40.60	40.84	38.06	39.28	3,099,500	-0.10(-0.25%)
Oct 25, 2006	39.16	39.50	39.00	39.38	1,035,600	+0.27(+0.69%)
Oct 24, 2006	38.71	39.11	38.52	39.11	1,063,300	+0.41(+1.06%)
Oct 23, 2006	39.23	39.30	38.29	38.70	1,187,500	-0.73(-1.85%)
Oct 20, 2006	39.79	39.79	39.29	39.43	767,200	-0.26(-0.66%)
Oct 19, 2006	39.67	39.87	39.42	39.69	576,400	+0.02(+0.05%)
Oct 18, 2006	39.98	40.00	39.56	39.67	855,400	-0.03(-0.08%)
Oct 17, 2006	39.76	39.88	39.23	39.70	917,700	-0.30(-0.75%)
Oct 16, 2006	39.48	40.21	39.48	40.00	1,140,900	+0.38(+0.96%)
Oct 13, 2006	39.16	39.65	38.83	39.62	796,300	+0.45(+1.15%)
Oct 12, 2006	38.96	39.17	38.73	39.17	877,700	+0.21(+0.54%)
Oct 11, 2006	38.89	39.38	38.67	38.96	1,092,200	+0.00(+0.00%)
Oct 10, 2006	38.90	39.12	38.76	38.96	1,205,700	+0.05(+0.13%)
Oct 09, 2006	38.44	39.08	38.38	38.91	1,219,800	+0.22(+0.57%)
Oct 06, 2006	39.09	39.36	38.61	38.69	1,151,600	-0.58(-1.48%)
Oct 05, 2006	39.44	39.68	39.20	39.27	894,600	-0.13(-0.33%)
Oct 04, 2006	38.70	39.41	38.70	39.40	766,100	+0.60(+1.55%)
Oct 03, 2006	39.35	39.36	38.67	38.80	815,400	-0.59(-1.50%)
Oct 02, 2006	39.25	39.63	38.80	39.39	979,500	-0.09(-0.23%)
Sep 29, 2006	39.03	39.59	38.87	39.48	1,370,800	+0.53(+1.36%)
Sep 28, 2006	38.83	39.58	38.83	38.95	2,053,000	+0.12(+0.31%)
Sep 27, 2006	39.00	39.30	38.69	38.83	1,468,200	-0.32(-0.82%)
Sep 26, 2006	38.81	39.40	38.65	39.15	1,122,000	+0.15(+0.38%)
Sep 25, 2006	38.66	39.15	38.40	39.00	1,171,800	+0.59(+1.54%)
Sep 22, 2006	38.64	38.71	38.15	38.41	939,800	-0.37(-0.95%)
Sep 21, 2006	37.99	38.95	37.64	38.78	2,575,400	+0.64(+1.68%)
Sep 20, 2006	36.50	39.07	36.47	38.14	2,480,600	+1.92(+5.30%)
Sep 19, 2006	36.20	36.40	35.80	36.22	990,100	-0.05(-0.14%)
Sep 18, 2006	36.27	36.52	36.12	36.27	834,900	+0.25(+0.69%)
Sep 15, 2006	36.09	36.42	35.89	36.02	1,343,700	+0.71(+2.01%)
Sep 14, 2006	35.46	35.75	35.04	35.31	668,800	-0.40(-1.12%)
Sep 13, 2006	35.39	35.71	35.05	35.71	635,000	+0.21(+0.59%)
Sep 12, 2006	34.90	35.50	34.90	35.50	636,200	+0.60(+1.72%)
Sep 11, 2006	34.60	35.00	34.45	34.90	465,500	+0.29(+0.84%)
Sep 08, 2006	34.59	34.85	34.29	34.61	432,600	+0.01(+0.03%)
Sep 07, 2006	34.10	34.78	34.00	34.60	825,200	+0.47(+1.38%)
Sep 06, 2006	34.38	34.40	33.92	34.13	893,000	-0.67(-1.93%)
Sep 05, 2006	34.60	35.14	34.45	34.80	941,500	+0.11(+0.32%)
Sep 01, 2006	34.94	34.99	34.62	34.69	475,700	-0.10(-0.29%)
Aug 31, 2006	34.57	34.82	34.38	34.79	611,400	+0.22(+0.64%)
Aug 30, 2006	34.65	34.71	34.37	34.57	773,400	-0.12(-0.35%)
Aug 29, 2006	34.38	34.69	33.75	34.69	859,100	+0.31(+0.90%)
Aug 28, 2006	33.52	34.46	33.48	34.38	1,003,200	+0.93(+2.78%)
Aug 25, 2006	33.70	33.78	33.26	33.45	764,000	-0.42(-1.24%)
Aug 24, 2006	33.92	34.10	33.62	33.87	644,700	+0.00(+0.00%)
Aug 23, 2006	33.89	34.11	33.57	33.87	1,358,700	-0.14(-0.41%)
Aug 22, 2006	34.13	34.36	33.80	34.01	781,400	-0.27(-0.79%)
Aug 21, 2006	34.78	34.82	34.07	34.28	580,100	-0.68(-1.95%)
Aug 18, 2006	34.97	35.00	34.78	34.96	647,100	+0.04(+0.11%)
Aug 17, 2006	35.00	35.10	34.58	34.92	763,200	-0.17(-0.48%)
Aug 16, 2006	33.96	35.22	33.91	35.09	1,209,100	+1.18(+3.48%)
Aug 15, 2006	33.39	34.02	33.30	33.91	813,900	+0.76(+2.29%)
Aug 14, 2006	32.90	33.58	32.75	33.15	904,700	+0.50(+1.53%)
Aug 11, 2006	32.73	32.90	32.46	32.65	821,500	-0.29(-0.88%)
Aug 10, 2006	32.78	33.01	32.63	32.94	815,300	+0.12(+0.37%)
Aug 09, 2006	33.01	33.17	32.82	32.82	1,002,200	+0.06(+0.18%)
Aug 08, 2006	32.57	32.96	32.53	32.76	1,163,800	+0.22(+0.68%)
Aug 07, 2006	32.67	32.72	32.39	32.54	973,900	-0.27(-0.82%)
Aug 04, 2006	33.25	33.28	32.63	32.81	952,700	-0.02(-0.06%)
Aug 03, 2006	32.24	32.98	32.22	32.83	1,086,300	+0.07(+0.21%)
Aug 02, 2006	31.99	32.81	31.86	32.76	1,426,100	+0.87(+2.73%)
Aug 01, 2006	32.00	32.30	31.73	31.89	951,500	-0.25(-0.78%)
Jul 31, 2006	32.02	32.25	31.69	32.14	1,237,000	-0.19(-0.59%)
Jul 28, 2006	32.68	32.69	31.64	32.33	2,443,400	-0.35(-1.07%)
Jul 27, 2006	34.90	35.60	32.02	32.68	3,056,600	-1.95(-5.63%)
Jul 26, 2006	33.93	34.65	33.93	34.63	1,515,400	+0.95(+2.82%)
Jul 25, 2006	33.05	33.89	32.90	33.68	2,382,900	+0.48(+1.45%)
Jul 24, 2006	32.60	33.36	32.57	33.20	1,239,500	+0.74(+2.28%)
Jul 21, 2006	33.00	33.00	32.27	32.46	961,900	-0.54(-1.64%)
Jul 20, 2006	33.51	33.75	33.00	33.00	766,900	-0.50(-1.49%)
Jul 19, 2006	33.25	33.60	33.19	33.50	1,752,100	+0.25(+0.75%)
Jul 18, 2006	33.71	33.76	32.83	33.25	1,271,000	-0.36(-1.07%)
Jul 17, 2006	33.71	33.99	33.55	33.61	636,200	-0.29(-0.86%)
Jul 14, 2006	34.18	34.25	33.54	33.90	799,500	-0.58(-1.68%)
Jul 13, 2006	35.52	35.58	34.38	34.48	1,358,800	-1.04(-2.93%)
Jul 12, 2006	35.80	35.99	35.36	35.52	802,900	-0.42(-1.17%)
Jul 11, 2006	35.30	36.08	35.11	35.94	955,900	+0.51(+1.44%)
Jul 10, 2006	35.65	35.86	35.21	35.43	608,900	-0.12(-0.34%)
Jul 07, 2006	36.50	36.50	35.27	35.55	1,391,100	-1.18(-3.21%)
Jul 06, 2006	36.39	37.01	36.28	36.73	740,100	+0.32(+0.88%)
Jul 05, 2006	36.45	36.71	36.10	36.41	773,000	-0.21(-0.57%)
Jul 03, 2006	36.89	36.89	36.38	36.62	237,600	-0.02(-0.05%)
Jun 30, 2006	36.62	37.01	36.43	36.64	965,500	+0.02(+0.05%)
Jun 29, 2006	34.80	36.65	34.80	36.62	1,596,900	+1.80(+5.17%)
Jun 28, 2006	34.51	34.87	34.05	34.82	1,443,000	+0.32(+0.93%)
Jun 27, 2006	35.31	35.31	34.50	34.50	957,200	-0.94(-2.65%)
Jun 26, 2006	35.57	35.87	35.29	35.44	1,220,000	-0.23(-0.64%)
Jun 23, 2006	35.79	36.06	35.55	35.67	820,000	-0.31(-0.86%)
Jun 22, 2006	35.84	36.10	35.62	35.98	869,600	+0.05(+0.14%)
Jun 21, 2006	35.10	36.22	35.08	35.93	1,820,100	+0.73(+2.07%)
Jun 20, 2006	34.98	35.40	34.64	35.20	877,800	+0.19(+0.54%)
Jun 19, 2006	35.66	35.86	34.99	35.01	520,800	-0.52(-1.46%)
Jun 16, 2006	35.20	35.62	35.00	35.53	1,287,000	+0.08(+0.23%)
Jun 15, 2006	34.98	35.68	34.82	35.45	1,854,200	+0.47(+1.34%)
Jun 14, 2006	35.33	35.82	34.92	34.98	1,119,200	-0.48(-1.35%)
Jun 13, 2006	35.36	35.85	35.17	35.46	1,369,000	-0.05(-0.14%)
Jun 12, 2006	36.50	36.85	35.45	35.51	1,031,900	-0.80(-2.20%)
Jun 09, 2006	36.71	37.11	36.23	36.31	1,077,300	-0.11(-0.30%)
Jun 08, 2006	36.79	36.80	35.92	36.42	3,151,000	-0.39(-1.06%)
Jun 07, 2006	37.34	37.36	36.69	36.81	1,336,900	-0.53(-1.42%)
Jun 06, 2006	38.10	38.15	37.10	37.34	1,542,700	-0.85(-2.23%)
Jun 05, 2006	38.38	38.48	38.03	38.19	1,112,100	-0.39(-1.01%)
Jun 02, 2006	38.69	38.99	37.93	38.58	978,400	-0.09(-0.23%)
Jun 01, 2006	39.15	39.15	38.50	38.67	1,281,100	-0.41(-1.05%)
May 31, 2006	38.49	39.09	38.38	39.08	1,611,100	+0.64(+1.66%)
May 30, 2006	39.30	39.30	38.41	38.44	870,900	-1.13(-2.86%)
May 26, 2006	39.86	39.93	39.42	39.57	302,400	-0.15(-0.38%)
May 25, 2006	39.84	39.97	39.31	39.72	497,500	+0.16(+0.40%)
May 24, 2006	38.53	39.67	38.50	39.56	1,334,000	+0.85(+2.20%)
May 23, 2006	38.49	38.89	38.19	38.71	1,467,800	+0.22(+0.57%)
May 22, 2006	38.80	38.81	38.11	38.49	977,500	-0.70(-1.79%)
May 19, 2006	38.90	39.63	38.79	39.19	958,300	+0.43(+1.11%)
May 18, 2006	38.35	39.19	38.34	38.76	1,802,300	+0.47(+1.23%)
May 17, 2006	38.55	38.90	38.03	38.29	771,900	-0.56(-1.44%)
May 16, 2006	39.04	39.18	38.51	38.85	626,500	-0.19(-0.49%)
May 15, 2006	38.85	39.21	38.55	39.04	1,089,400	-0.05(-0.13%)
May 12, 2006	39.97	39.97	39.06	39.09	1,067,400	-0.88(-2.20%)
May 11, 2006	40.78	40.80	39.96	39.97	587,100	-0.93(-2.27%)
May 10, 2006	40.94	41.10	40.73	40.90	654,400	-0.23(-0.56%)
May 09, 2006	40.89	41.23	40.89	41.13	842,200	+0.05(+0.12%)
May 08, 2006	40.66	41.25	40.66	41.08	1,042,100	+0.17(+0.42%)
May 05, 2006	40.70	41.00	40.37	40.91	686,500	-0.09(-0.22%)
May 04, 2006	40.23	41.00	40.13	41.00	833,600	+0.88(+2.19%)
May 03, 2006	39.94	40.41	39.72	40.12	1,292,800	+0.19(+0.48%)
May 02, 2006	39.88	40.03	39.74	39.93	751,000	+0.03(+0.08%)
May 01, 2006	39.20	40.05	39.14	39.90	2,053,600	+0.50(+1.27%)
Apr 28, 2006	39.63	39.63	38.76	39.40	1,431,000	-0.20(-0.51%)
Apr 27, 2006	40.75	41.27	37.84	39.60	6,479,600	-4.36(-9.92%)
Apr 26, 2006	43.48	44.45	43.38	43.96	2,481,400	+1.34(+3.14%)
Apr 25, 2006	42.01	42.82	41.81	42.62	697,500	+0.61(+1.45%)
Apr 24, 2006	42.30	42.41	41.82	42.01	1,047,200	-0.27(-0.64%)
Apr 21, 2006	43.04	43.04	42.10	42.28	880,900	-0.72(-1.67%)
Apr 20, 2006	42.85	43.22	42.50	43.00	717,600	-0.01(-0.02%)
Apr 19, 2006	43.00	44.00	42.96	43.01	1,062,000	-0.01(-0.02%)
Apr 18, 2006	41.43	43.13	41.43	43.02	908,500	+1.60(+3.86%)
Apr 17, 2006	41.28	41.43	41.20	41.42	654,900	+0.32(+0.78%)
Apr 13, 2006	41.35	41.26	40.92	41.10	856,800	-0.25(-0.60%)
Apr 12, 2006	41.48	41.64	41.30	41.35	926,100	-0.23(-0.55%)
Apr 11, 2006	41.72	41.95	41.28	41.58	564,000	-0.30(-0.72%)
Apr 10, 2006	42.13	42.14	41.67	41.88	657,100	-0.37(-0.88%)
Apr 07, 2006	42.35	42.83	42.10	42.25	442,200	-0.02(-0.05%)
Apr 06, 2006	42.50	42.65	42.00	42.27	412,500	-0.15(-0.35%)
Apr 05, 2006	42.02	42.61	41.96	42.42	423,800	+0.27(+0.64%)
Apr 04, 2006	42.40	42.54	42.02	42.15	1,172,700	-0.16(-0.38%)
Apr 03, 2006	41.80	42.62	41.63	42.31	967,100	+0.52(+1.24%)
Mar 31, 2006	42.00	42.36	41.78	41.79	788,800	-0.21(-0.50%)
Mar 30, 2006	42.10	42.20	41.61	42.00	927,700	-0.29(-0.69%)
Mar 29, 2006	41.58	42.79	40.95	42.29	1,893,700	+0.71(+1.71%)
Mar 28, 2006	39.82	41.96	39.73	41.58	2,016,800	+1.83(+4.60%)
Mar 27, 2006	38.99	40.00	38.95	39.75	800,200	+0.63(+1.61%)
Mar 24, 2006	39.29	39.31	39.02	39.12	790,100	-0.21(-0.53%)
Mar 23, 2006	39.07	39.42	38.89	39.33	954,100	+0.12(+0.31%)
Mar 22, 2006	39.15	39.42	38.94	39.21	312,500	-0.03(-0.08%)
Mar 21, 2006	39.33	39.70	39.09	39.24	486,700	+0.06(+0.15%)
Mar 20, 2006	39.42	39.71	39.17	39.18	366,900	-0.28(-0.71%)
Mar 17, 2006	39.47	39.52	38.77	39.46	947,000	+0.12(+0.31%)
Mar 16, 2006	39.62	39.77	39.31	39.34	607,300	-0.26(-0.66%)
Mar 15, 2006	39.98	40.14	39.52	39.60	955,400	-0.56(-1.39%)
Mar 14, 2006	39.61	40.25	39.42	40.16	507,900	+0.35(+0.88%)
Mar 13, 2006	39.93	40.25	39.78	39.81	354,900	+0.03(+0.08%)
Mar 10, 2006	39.93	40.20	39.64	39.78	595,400	-0.16(-0.40%)
Mar 09, 2006	39.60	40.25	39.51	39.94	913,700	+0.40(+1.01%)
Mar 08, 2006	39.12	39.72	38.93	39.54	836,900	+0.32(+0.82%)
Mar 07, 2006	38.78	39.29	38.66	39.22	590,700	+0.30(+0.77%)
Mar 06, 2006	39.16	39.54	38.55	38.92	369,800	-0.43(-1.09%)
Mar 03, 2006	39.02	39.97	38.79	39.35	699,700	-0.43(-1.08%)
Mar 02, 2006	39.60	39.89	39.43	39.78	550,400	-0.29(-0.72%)
Mar 01, 2006	39.68	40.19	39.38	40.07	923,000	-0.02(-0.05%)
Feb 28, 2006	40.27	40.78	39.81	40.09	1,863,400	-0.18(-0.45%)
Feb 27, 2006	40.00	40.84	39.87	40.27	1,495,500	+0.35(+0.88%)
Feb 24, 2006	39.35	39.96	39.25	39.92	1,089,700	+0.82(+2.10%)
Feb 23, 2006	38.64	39.39	38.55	39.10	928,000	+0.21(+0.54%)
Feb 22, 2006	39.00	39.14	38.81	38.89	1,236,600	-0.05(-0.13%)
Feb 21, 2006	39.24	39.24	38.82	38.94	589,300	-0.72(-1.82%)
Feb 17, 2006	39.57	39.91	39.00	39.66	924,100	+0.06(+0.15%)
Feb 16, 2006	38.32	39.60	38.32	39.60	1,180,600	+1.47(+3.86%)
Feb 15, 2006	38.54	38.65	38.13	38.13	1,014,000	-0.37(-0.96%)
Feb 14, 2006	38.51	38.95	38.45	38.50	1,297,500	-0.04(-0.10%)
Feb 13, 2006	38.79	38.83	38.46	38.54	563,800	-0.25(-0.64%)
Feb 10, 2006	38.35	38.91	37.87	38.79	1,211,900	-0.04(-0.10%)
Feb 09, 2006	38.75	38.97	38.61	38.83	1,419,100	-0.02(-0.05%)
Feb 08, 2006	38.50	38.95	38.31	38.85	1,336,400	+0.03(+0.08%)
Feb 07, 2006	37.82	39.16	37.80	38.82	1,672,600	+1.16(+3.08%)
Feb 06, 2006	38.16	38.27	37.52	37.66	1,492,100	-0.67(-1.75%)
Feb 03, 2006	38.05	38.42	38.05	38.33	1,058,100	-0.01(-0.03%)
Feb 02, 2006	37.80	38.53	37.78	38.34	2,047,600	+0.33(+0.87%)
Feb 01, 2006	37.21	38.08	37.17	38.01	1,205,500	+0.86(+2.31%)
Jan 31, 2006	37.35	37.52	37.06	37.15	1,421,200	-0.37(-0.99%)
Jan 30, 2006	37.55	37.95	37.30	37.52	888,200	+0.03(+0.08%)
Jan 27, 2006	36.80	37.69	36.58	37.49	1,137,200	+0.68(+1.85%)
Jan 26, 2006	37.50	37.92	36.37	36.81	2,452,300	-0.09(-0.24%)
Jan 25, 2006	37.34	37.44	36.72	36.90	1,444,500	-0.44(-1.18%)
Jan 24, 2006	37.20	37.41	37.00	37.34	1,901,200	+0.09(+0.24%)
Jan 23, 2006	37.50	37.90	37.20	37.25	917,400	-0.11(-0.29%)
Jan 20, 2006	38.45	38.64	37.28	37.36	1,825,800	-1.14(-2.96%)
Jan 19, 2006	37.72	38.50	37.60	38.50	2,471,700	+0.77(+2.04%)
Jan 18, 2006	37.49	37.98	37.20	37.73	1,324,700	+0.24(+0.64%)
Jan 17, 2006	38.15	38.68	37.01	37.49	2,872,500	+0.49(+1.32%)
Jan 13, 2006	36.72	37.06	36.43	37.00	853,600	+0.23(+0.63%)
Jan 12, 2006	36.70	37.05	36.40	36.77	923,400	+0.07(+0.19%)
Jan 11, 2006	36.60	36.77	36.25	36.70	1,334,200	+0.01(+0.03%)
Jan 10, 2006	35.70	36.83	35.54	36.69	2,566,100	+0.99(+2.77%)
Jan 09, 2006	34.94	36.04	34.94	35.70	1,832,700	+0.91(+2.62%)
Jan 06, 2006	34.20	34.79	34.15	34.79	4,427,900	+0.64(+1.87%)
Jan 05, 2006	33.94	34.20	33.87	34.15	3,077,700	+0.20(+0.59%)
Jan 04, 2006	34.00	34.20	33.60	33.95	2,877,200	-0.04(-0.12%)
Jan 03, 2006	34.20	34.30	33.80	33.99	1,512,600	+0.05(+0.15%)
Dec 30, 2005	34.05	34.09	33.85	33.94	928,400	-0.14(-0.41%)
Dec 29, 2005	34.10	34.17	34.04	34.08	1,019,000	+0.03(+0.09%)
Dec 28, 2005	33.87	34.23	33.52	34.05	1,561,100	+0.18(+0.53%)
Dec 27, 2005	34.42	34.47	33.70	33.87	794,400	-0.60(-1.74%)
Dec 23, 2005	34.53	34.65	34.33	34.47	1,439,000	+0.09(+0.26%)
Dec 22, 2005	34.04	34.50	33.98	34.38	2,067,000	+0.38(+1.12%)
Dec 21, 2005	34.40	34.41	33.90	34.00	1,950,700	-0.27(-0.79%)
Dec 20, 2005	34.07	34.52	34.02	34.27	758,800	+0.14(+0.41%)
Dec 19, 2005	34.47	34.55	34.11	34.13	884,300	-0.43(-1.24%)
Dec 16, 2005	34.26	35.00	34.35	34.56	3,615,700	+0.31(+0.91%)
Dec 15, 2005	34.25	34.49	34.11	34.25	2,883,200	-0.10(-0.29%)
Dec 14, 2005	34.37	34.63	34.12	34.35	2,945,100	-0.02(-0.06%)
Dec 13, 2005	34.70	34.81	34.00	34.37	1,967,700	-0.58(-1.66%)
Dec 12, 2005	34.77	35.13	34.65	34.95	1,164,900	+0.13(+0.37%)
Dec 09, 2005	34.30	34.95	34.20	34.82	944,400	+0.52(+1.52%)
Dec 08, 2005	34.54	34.77	34.18	34.30	3,522,900	-0.27(-0.78%)
Dec 07, 2005	34.00	34.59	33.95	34.57	2,356,400	+0.45(+1.32%)
Dec 06, 2005	33.85	34.19	33.74	34.12	1,313,200	+0.35(+1.04%)
Dec 05, 2005	33.14	33.88	33.08	33.77	1,568,100	-0.04(-0.12%)
Dec 02, 2005	33.80	34.03	33.55	33.81	1,260,600	-0.08(-0.24%)

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.