Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.53	11.63	11.50	11.58	1,436,521	+0.09(+0.75%)
Nov 29, 2006	11.62	11.65	11.46	11.49	1,439,828	-0.13(-1.09%)
Nov 28, 2006	11.47	11.62	11.44	11.62	1,323,752	+0.15(+1.28%)
Nov 27, 2006	11.65	11.66	11.46	11.47	705,931	-0.20(-1.71%)
Nov 24, 2006	11.71	11.75	11.65	11.67	187,346	-0.12(-1.02%)
Nov 22, 2006	11.63	11.83	11.63	11.79	688,038	+0.20(+1.72%)
Nov 21, 2006	11.47	11.67	11.43	11.59	1,403,291	+0.17(+1.45%)
Nov 20, 2006	11.57	11.63	11.42	11.43	1,168,282	-0.22(-1.88%)
Nov 17, 2006	11.57	11.69	11.55	11.65	788,628	+0.03(+0.23%)
Nov 16, 2006	11.63	11.70	11.58	11.62	1,897,819	-0.01(-0.11%)
Nov 15, 2006	11.66	11.66	11.58	11.63	1,138,812	-0.01(-0.06%)
Nov 14, 2006	11.64	11.69	11.46	11.64	1,339,690	+0.00(+0.00%)
Nov 13, 2006	11.51	11.71	11.51	11.64	1,256,843	+0.17(+1.45%)
Nov 10, 2006	11.57	11.57	11.37	11.47	1,041,379	-0.06(-0.52%)
Nov 09, 2006	11.54	11.63	11.48	11.53	816,594	-0.03(-0.29%)
Nov 08, 2006	11.44	11.58	11.36	11.57	857,943	+0.07(+0.64%)
Nov 07, 2006	11.51	11.56	11.46	11.49	899,592	-0.01(-0.12%)
Nov 06, 2006	11.57	11.58	11.46	11.51	728,033	-0.07(-0.57%)
Nov 03, 2006	11.67	11.69	11.46	11.57	1,379,685	-0.09(-0.74%)
Nov 02, 2006	11.49	11.71	11.48	11.66	1,229,327	+0.14(+1.21%)
Nov 01, 2006	11.47	11.68	11.37	11.52	1,422,838	+0.03(+0.29%)
Oct 31, 2006	11.38	11.51	11.27	11.49	1,822,039	+0.10(+0.88%)
Oct 30, 2006	11.61	11.61	11.28	11.39	3,516,123	-0.25(-2.17%)
Oct 27, 2006	11.64	11.91	11.12	11.64	5,579,637	-0.49(-4.00%)
Oct 26, 2006	12.10	12.20	12.03	12.12	2,141,249	+0.08(+0.66%)
Oct 25, 2006	12.11	12.17	12.01	12.04	683,678	-0.03(-0.27%)
Oct 24, 2006	12.20	12.22	12.03	12.08	1,462,081	-0.05(-0.38%)
Oct 23, 2006	12.09	12.12	12.00	12.12	1,485,387	+0.05(+0.39%)
Oct 20, 2006	12.07	12.14	12.00	12.08	257,112	-0.02(-0.17%)
Oct 19, 2006	12.12	12.17	12.04	12.10	1,058,971	-0.04(-0.33%)
Oct 18, 2006	12.12	12.23	12.08	12.14	1,501,626	+0.03(+0.28%)
Oct 17, 2006	12.10	12.15	11.92	12.10	806,219	-0.07(-0.55%)
Oct 16, 2006	12.14	12.17	12.03	12.17	1,111,897	+0.05(+0.44%)
Oct 13, 2006	12.16	12.24	12.04	12.12	775,396	-0.05(-0.44%)
Oct 12, 2006	12.15	12.26	12.14	12.17	629,699	+0.02(+0.16%)
Oct 11, 2006	12.33	12.40	12.07	12.15	572,112	-0.25(-2.04%)
Oct 10, 2006	12.34	12.44	12.24	12.40	795,694	+0.10(+0.81%)
Oct 09, 2006	12.29	12.37	12.21	12.30	797,198	-0.03(-0.22%)
Oct 06, 2006	12.16	12.43	12.16	12.33	1,511,399	+0.11(+0.93%)
Oct 05, 2006	12.08	12.22	12.04	12.22	743,370	+0.11(+0.88%)
Oct 04, 2006	12.11	12.18	12.01	12.11	1,303,303	-0.01(-0.05%)
Oct 03, 2006	12.11	12.16	12.07	12.12	1,102,425	+0.01(+0.05%)
Oct 02, 2006	12.10	12.17	12.08	12.11	536,176	+0.01(+0.06%)
Sep 29, 2006	12.12	12.17	12.08	12.10	662,327	+0.00(+0.00%)
Sep 28, 2006	12.24	12.47	12.09	12.10	1,019,878	+0.01(+0.11%)
Sep 27, 2006	12.09	12.18	12.02	12.09	870,573	+0.01(+0.11%)
Sep 26, 2006	12.15	12.23	12.07	12.08	707,585	-0.12(-0.98%)
Sep 25, 2006	12.15	12.22	11.97	12.20	457,238	+0.11(+0.88%)
Sep 22, 2006	12.20	12.21	12.02	12.09	297,558	-0.14(-1.14%)
Sep 21, 2006	12.16	12.35	12.12	12.23	711,193	+0.09(+0.71%)
Sep 20, 2006	12.22	12.23	12.03	12.14	530,463	-0.04(-0.33%)
Sep 19, 2006	12.08	12.18	11.96	12.18	670,446	+0.08(+0.66%)
Sep 18, 2006	12.16	12.25	12.06	12.10	579,179	-0.02(-0.16%)
Sep 15, 2006	12.38	12.41	12.06	12.12	1,942,926	-0.28(-2.25%)
Sep 14, 2006	12.39	12.45	12.26	12.40	738,107	+0.02(+0.16%)
Sep 13, 2006	12.40	12.52	12.36	12.38	590,155	-0.05(-0.37%)
Sep 12, 2006	12.45	12.54	12.34	12.43	737,656	+0.07(+0.59%)
Sep 11, 2006	12.27	12.40	12.18	12.36	726,379	+0.05(+0.38%)
Sep 08, 2006	12.44	12.47	12.22	12.31	1,579,361	-0.12(-0.96%)
Sep 07, 2006	12.24	12.47	12.03	12.43	1,269,924	+0.16(+1.30%)
Sep 06, 2006	12.02	12.28	11.95	12.27	896,434	+0.09(+0.71%)
Sep 05, 2006	12.27	12.43	12.12	12.18	569,406	+0.05(+0.38%)
Sep 01, 2006	12.08	12.26	12.06	12.14	530,914	+0.13(+1.05%)
Aug 31, 2006	11.71	12.04	11.71	12.01	647,592	+0.27(+2.26%)
Aug 30, 2006	11.74	11.86	11.65	11.75	769,382	+0.03(+0.23%)
Aug 29, 2006	11.54	11.79	11.50	11.72	799,153	+0.19(+1.61%)
Aug 28, 2006	11.38	11.59	11.28	11.53	801,709	+0.15(+1.34%)
Aug 25, 2006	11.38	11.45	11.31	11.38	522,043	+0.05(+0.47%)
Aug 24, 2006	11.43	11.43	11.25	11.33	533,470	-0.10(-0.87%)
Aug 23, 2006	11.40	11.47	11.29	11.43	1,178,656	+0.03(+0.23%)
Aug 22, 2006	11.47	11.56	11.40	11.40	569,706	-0.05(-0.41%)
Aug 21, 2006	11.57	11.57	11.35	11.45	619,775	-0.17(-1.49%)
Aug 18, 2006	11.63	11.67	11.44	11.62	644,585	+0.10(+0.87%)
Aug 17, 2006	11.57	11.70	11.48	11.52	797,649	-0.09(-0.80%)
Aug 16, 2006	11.41	11.61	11.34	11.61	1,600,110	+0.35(+3.13%)
Aug 15, 2006	11.31	11.36	11.21	11.26	564,444	-0.02(-0.18%)
Aug 14, 2006	11.13	11.33	11.13	11.28	1,130,091	+0.17(+1.56%)
Aug 11, 2006	11.25	11.31	11.09	11.11	920,341	-0.14(-1.24%)
Aug 10, 2006	11.29	11.43	11.20	11.25	863,506	-0.05(-0.47%)
Aug 09, 2006	11.50	11.50	11.23	11.30	1,029,952	-0.10(-0.88%)
Aug 08, 2006	11.47	11.47	11.23	11.40	1,320,594	-0.09(-0.75%)
Aug 07, 2006	11.67	11.82	11.47	11.49	1,098,816	-0.19(-1.60%)
Aug 04, 2006	11.46	11.72	11.46	11.67	952,969	+0.28(+2.45%)
Aug 03, 2006	11.31	11.54	11.24	11.39	1,214,742	-0.09(-0.75%)
Aug 02, 2006	11.47	11.60	10.75	11.48	3,806,314	+0.96(+9.10%)
Aug 01, 2006	10.61	10.65	10.39	10.52	1,178,807	-0.09(-0.81%)
Jul 31, 2006	10.84	10.91	10.55	10.61	1,439,678	-0.27(-2.51%)
Jul 28, 2006	10.71	10.98	10.64	10.88	1,381,790	+0.17(+1.55%)
Jul 27, 2006	11.10	11.10	10.66	10.71	972,365	-0.33(-3.01%)
Jul 26, 2006	11.03	11.11	10.98	11.05	546,100	+0.02(+0.18%)
Jul 25, 2006	11.01	11.23	10.97	11.03	623,835	+0.01(+0.12%)
Jul 24, 2006	10.95	11.11	10.91	11.01	887,413	+0.07(+0.61%)
Jul 21, 2006	10.84	11.01	10.79	10.95	1,051,303	+0.05(+0.43%)
Jul 20, 2006	10.86	11.03	10.81	10.90	751,188	+0.05(+0.49%)
Jul 19, 2006	10.67	11.02	10.62	10.85	1,825,046	+0.13(+1.24%)
Jul 18, 2006	10.84	10.92	10.62	10.71	1,357,432	-0.13(-1.23%)
Jul 17, 2006	10.91	11.05	10.82	10.85	749,384	-0.09(-0.85%)
Jul 14, 2006	11.03	11.06	10.74	10.94	1,037,169	-0.13(-1.20%)
Jul 13, 2006	11.44	11.45	11.04	11.07	928,010	-0.39(-3.42%)
Jul 12, 2006	11.82	11.82	11.45	11.47	698,713	-0.35(-2.98%)
Jul 11, 2006	11.81	11.92	11.65	11.82	789,079	+0.07(+0.57%)
Jul 10, 2006	11.73	12.32	11.44	11.75	1,731,824	+0.24(+2.08%)
Jul 07, 2006	11.35	11.61	11.31	11.51	1,075,511	+0.16(+1.41%)
Jul 06, 2006	11.54	11.69	11.31	11.35	753,594	-0.17(-1.44%)
Jul 05, 2006	11.53	11.69	11.47	11.52	726,830	-0.01(-0.06%)
Jul 03, 2006	11.51	11.71	11.44	11.53	238,768	+0.01(+0.06%)
Jun 30, 2006	11.50	11.70	11.34	11.52	2,039,607	+0.04(+0.35%)
Jun 29, 2006	11.29	11.52	11.16	11.48	1,299,695	+0.28(+2.49%)
Jun 28, 2006	10.94	11.20	10.84	11.20	782,162	+0.25(+2.31%)
Jun 27, 2006	11.15	11.18	10.88	10.95	824,864	-0.23(-2.02%)
Jun 26, 2006	11.21	11.21	11.01	11.17	1,301,198	-0.10(-0.89%)
Jun 23, 2006	11.11	11.31	11.11	11.27	1,493,957	+0.13(+1.13%)
Jun 22, 2006	11.19	11.42	11.11	11.15	1,084,232	-0.07(-0.65%)
Jun 21, 2006	11.08	11.37	11.03	11.22	972,215	+0.13(+1.14%)
Jun 20, 2006	11.08	11.23	11.04	11.09	1,652,134	+0.08(+0.72%)
Jun 19, 2006	11.29	11.31	10.98	11.01	603,687	-0.29(-2.59%)
Jun 16, 2006	11.37	11.49	11.21	11.31	1,052,506	-0.10(-0.87%)
Jun 15, 2006	11.27	11.45	11.19	11.41	1,256,993	+0.19(+1.66%)
Jun 14, 2006	11.25	11.40	11.19	11.22	1,090,697	+0.05(+0.42%)
Jun 13, 2006	11.36	11.44	11.17	11.17	895,683	-0.21(-1.87%)
Jun 12, 2006	11.54	11.57	11.34	11.39	788,928	-0.19(-1.67%)
Jun 09, 2006	11.81	11.81	11.51	11.58	1,527,186	-0.19(-1.64%)
Jun 08, 2006	11.97	12.01	11.57	11.77	1,778,284	-0.30(-2.48%)
Jun 07, 2006	12.00	12.24	11.89	12.07	1,212,337	-0.17(-1.36%)
Jun 06, 2006	12.30	12.30	12.05	12.24	1,050,401	-0.09(-0.70%)
Jun 05, 2006	12.34	12.41	12.14	12.32	1,327,962	-0.02(-0.16%)
Jun 02, 2006	12.44	12.60	12.31	12.34	1,521,924	-0.10(-0.80%)
Jun 01, 2006	12.46	12.50	12.22	12.44	1,789,561	-0.03(-0.21%)
May 31, 2006	12.34	12.57	12.30	12.47	1,162,718	+0.16(+1.30%)
May 30, 2006	12.44	12.55	12.28	12.31	437,993	-0.19(-1.49%)
May 26, 2006	12.48	12.58	12.42	12.50	1,328,864	-0.01(-0.11%)
May 25, 2006	12.36	12.55	12.33	12.51	1,366,454	+0.24(+1.95%)
May 24, 2006	12.18	12.52	12.14	12.27	4,076,507	+0.09(+0.76%)
May 23, 2006	11.81	12.20	11.81	12.18	1,765,504	+0.40(+3.39%)
May 22, 2006	12.14	12.14	11.70	11.78	1,938,716	-0.51(-4.17%)
May 19, 2006	12.37	12.50	12.16	12.29	1,029,952	-0.01(-0.05%)
May 18, 2006	12.35	12.56	12.28	12.30	1,574,700	-0.05(-0.43%)
May 17, 2006	12.62	12.66	12.28	12.35	3,557,020	-0.27(-2.11%)
May 16, 2006	12.63	12.74	12.52	12.62	1,591,089	-0.05(-0.37%)
May 15, 2006	12.49	12.67	12.48	12.66	2,068,927	+0.09(+0.69%)
May 12, 2006	12.82	12.82	12.56	12.58	1,611,838	-0.24(-1.87%)
May 11, 2006	12.97	13.02	12.80	12.82	1,286,764	-0.16(-1.23%)
May 10, 2006	13.22	13.22	12.88	12.98	1,001,384	-0.24(-1.81%)
May 09, 2006	13.24	13.24	12.96	13.22	656,613	-0.02(-0.15%)
May 08, 2006	13.02	13.29	13.02	13.24	1,186,926	+0.25(+1.89%)
May 05, 2006	12.94	13.02	12.90	12.99	1,038,974	+0.05(+0.41%)
May 04, 2006	12.63	12.97	12.63	12.94	1,540,869	+0.30(+2.37%)
May 03, 2006	12.58	12.69	12.57	12.64	4,071,095	+0.07(+0.53%)
May 02, 2006	12.62	12.69	12.52	12.57	2,680,433	-0.05(-0.42%)
May 01, 2006	12.94	12.94	12.27	12.62	2,813,500	-0.45(-3.41%)
Apr 28, 2006	12.64	13.12	12.54	13.07	2,616,681	+0.20(+1.55%)
Apr 27, 2006	12.74	12.93	12.68	12.87	592,861	+0.09(+0.73%)
Apr 26, 2006	12.74	12.86	12.68	12.78	648,494	+0.03(+0.21%)
Apr 25, 2006	12.64	12.80	12.64	12.75	785,019	+0.11(+0.90%)
Apr 24, 2006	12.78	12.79	12.63	12.64	815,692	-0.13(-1.04%)
Apr 21, 2006	12.81	12.85	12.62	12.77	1,204,819	+0.02(+0.16%)
Apr 20, 2006	12.62	12.80	12.53	12.75	919,740	+0.08(+0.63%)
Apr 19, 2006	12.40	12.70	12.40	12.67	902,449	+0.29(+2.31%)
Apr 18, 2006	12.46	12.55	12.27	12.38	1,412,163	+0.00(+0.00%)
Apr 17, 2006	12.54	12.58	12.27	12.38	1,354,425	-0.18(-1.43%)
Apr 13, 2006	12.36	12.64	12.27	12.56	1,737,387	+0.20(+1.61%)
Apr 12, 2006	12.22	12.40	12.16	12.36	1,206,022	+0.17(+1.36%)
Apr 11, 2006	12.37	12.37	12.12	12.20	2,384,227	-0.17(-1.40%)
Apr 10, 2006	12.51	12.54	12.27	12.37	1,934,506	-0.25(-1.95%)
Apr 07, 2006	12.57	12.76	12.55	12.62	1,272,480	+0.09(+0.69%)
Apr 06, 2006	13.10	13.10	12.48	12.53	2,583,452	-0.46(-3.53%)
Apr 05, 2006	13.07	13.07	12.92	12.99	1,108,740	-0.04(-0.31%)
Apr 04, 2006	12.93	13.07	12.90	13.03	1,085,134	+0.13(+0.98%)
Apr 03, 2006	12.90	12.96	12.60	12.90	1,612,891	+0.07(+0.52%)
Mar 31, 2006	13.08	13.08	12.77	12.84	1,490,349	-0.17(-1.33%)
Mar 30, 2006	12.54	13.11	12.51	13.01	3,198,717	+0.45(+3.60%)
Mar 29, 2006	12.35	12.59	12.34	12.56	1,206,924	+0.15(+1.18%)
Mar 28, 2006	12.50	12.64	12.32	12.41	2,120,199	-0.48(-3.71%)
Mar 27, 2006	12.50	12.90	12.18	12.89	3,960,882	+0.39(+3.08%)
Mar 24, 2006	12.64	12.67	12.42	12.50	1,184,370	-0.11(-0.90%)
Mar 23, 2006	12.70	12.74	12.59	12.62	1,587,480	-0.13(-0.99%)
Mar 22, 2006	12.74	12.84	12.64	12.74	1,673,034	+0.07(+0.58%)
Mar 21, 2006	12.67	12.88	12.64	12.67	1,836,022	-0.05(-0.42%)
Mar 20, 2006	13.21	13.24	12.64	12.72	3,008,665	-0.54(-4.06%)
Mar 17, 2006	13.14	13.31	13.08	13.26	1,760,693	-0.05(-0.35%)
Mar 16, 2006	13.30	13.39	13.28	13.31	745,625	+0.01(+0.05%)
Mar 15, 2006	13.42	13.42	13.27	13.30	1,307,964	+0.01(+0.05%)
Mar 14, 2006	13.29	13.63	13.27	13.29	642,480	-0.01(-0.05%)
Mar 13, 2006	13.36	13.36	13.26	13.30	867,114	-0.06(-0.45%)
Mar 10, 2006	13.24	13.37	13.24	13.36	1,057,468	+0.13(+0.95%)
Mar 09, 2006	13.08	13.31	13.08	13.24	792,236	+0.15(+1.17%)
Mar 08, 2006	13.22	13.26	13.00	13.08	1,259,850	-0.11(-0.81%)
Mar 07, 2006	13.33	13.43	13.15	13.19	1,148,585	-0.12(-0.90%)
Mar 06, 2006	13.42	13.45	13.27	13.31	1,053,709	-0.15(-1.09%)
Mar 03, 2006	13.47	13.56	13.44	13.45	544,596	-0.10(-0.74%)
Mar 02, 2006	13.62	13.62	13.44	13.55	1,057,919	-0.08(-0.59%)
Mar 01, 2006	13.57	13.73	13.57	13.63	1,752,272	+0.06(+0.44%)
Feb 28, 2006	13.87	13.78	13.44	13.57	2,488,726	-0.29(-2.11%)
Feb 27, 2006	13.93	14.23	13.81	13.87	2,930,328	+0.07(+0.53%)
Feb 24, 2006	13.27	14.27	12.97	13.79	6,297,747	+0.29(+2.12%)
Feb 23, 2006	13.63	13.74	13.42	13.51	1,792,719	-0.15(-1.07%)
Feb 22, 2006	13.91	13.93	13.59	13.65	2,475,344	-0.25(-1.82%)
Feb 21, 2006	13.71	13.97	13.47	13.91	2,009,234	+0.25(+1.80%)
Feb 17, 2006	13.70	13.70	13.56	13.66	2,851,540	-0.01(-0.10%)
Feb 16, 2006	13.80	13.82	13.60	13.67	1,153,697	+0.00(+0.00%)
Feb 15, 2006	13.57	13.82	13.43	13.67	1,349,614	+0.09(+0.64%)
Feb 14, 2006	13.47	13.65	13.31	13.59	2,646,903	+0.25(+1.84%)
Feb 13, 2006	13.61	13.64	13.19	13.34	3,188,793	-0.43(-3.09%)
Feb 10, 2006	13.49	13.83	13.44	13.77	1,758,587	+0.17(+1.22%)
Feb 09, 2006	13.62	13.88	13.56	13.60	2,664,194	-0.04(-0.29%)
Feb 08, 2006	13.90	13.91	13.57	13.64	2,212,519	+0.07(+0.49%)
Feb 07, 2006	14.03	14.21	13.47	13.57	4,259,493	-0.43(-3.04%)
Feb 06, 2006	13.86	14.13	13.43	14.00	15,052,797	-1.26(-8.28%)
Feb 03, 2006	15.18	15.33	15.08	15.26	3,924,345	+0.13(+0.88%)
Feb 02, 2006	15.30	15.33	15.06	15.13	5,447,924	-0.31(-2.02%)
Feb 01, 2006	14.96	15.76	14.90	15.44	11,612,153	+1.06(+7.40%)
Jan 31, 2006	15.03	15.03	14.10	14.38	16,276,862	+1.48(+11.44%)
Jan 30, 2006	13.14	13.24	12.87	12.90	2,137,640	-0.20(-1.52%)
Jan 27, 2006	13.10	13.15	12.77	13.10	1,111,747	+0.04(+0.31%)
Jan 26, 2006	13.33	13.46	13.06	13.06	1,563,573	-0.24(-1.80%)
Jan 25, 2006	13.27	13.42	13.24	13.30	2,679,831	+0.11(+0.81%)
Jan 24, 2006	13.40	13.47	13.15	13.20	3,774,588	+0.15(+1.17%)
Jan 23, 2006	12.84	13.47	12.84	13.04	2,961,602	+0.57(+4.59%)
Jan 20, 2006	12.30	12.67	12.30	12.47	3,856,083	+0.17(+1.35%)
Jan 19, 2006	12.31	12.95	12.24	12.30	2,668,855	-0.01(-0.11%)
Jan 18, 2006	12.50	12.56	12.27	12.32	1,389,759	-0.25(-2.01%)
Jan 17, 2006	12.84	12.84	12.49	12.57	2,200,189	-0.27(-2.07%)
Jan 13, 2006	13.33	13.33	12.82	12.84	1,169,485	-0.13(-0.98%)
Jan 12, 2006	12.95	13.09	12.86	12.96	1,030,854	-0.05(-0.41%)
Jan 11, 2006	13.30	13.53	13.00	13.02	1,287,816	-0.19(-1.46%)
Jan 10, 2006	13.02	13.33	12.87	13.21	1,781,743	+0.18(+1.38%)
Jan 09, 2006	12.52	13.29	12.52	13.03	4,335,875	+0.55(+4.37%)
Jan 06, 2006	12.10	12.53	12.08	12.48	4,408,649	+0.51(+4.28%)
Jan 05, 2006	11.48	12.00	11.37	11.97	4,712,973	+0.57(+4.96%)
Jan 04, 2006	11.47	11.66	11.30	11.41	840,501	-0.03(-0.29%)
Jan 03, 2006	11.57	11.64	11.31	11.44	1,324,955	-0.01(-0.12%)
Dec 30, 2005	11.51	11.51	11.33	11.45	1,257,594	-0.05(-0.46%)
Dec 29, 2005	11.48	11.64	11.47	11.51	806,821	-0.03(-0.23%)
Dec 28, 2005	11.55	11.67	11.49	11.53	541,138	-0.03(-0.23%)
Dec 27, 2005	11.64	11.74	11.55	11.56	837,644	-0.07(-0.63%)
Dec 23, 2005	11.57	11.83	11.57	11.63	1,642,661	-0.01(-0.06%)
Dec 22, 2005	11.70	11.77	11.52	11.64	1,057,317	-0.15(-1.24%)
Dec 21, 2005	11.83	11.95	11.73	11.79	1,094,005	-0.02(-0.17%)
Dec 20, 2005	12.15	12.20	11.78	11.81	1,821,888	-0.37(-3.00%)
Dec 19, 2005	12.21	12.24	11.94	12.17	1,472,606	-0.04(-0.33%)
Dec 16, 2005	12.64	12.64	12.18	12.21	591,659	-0.35(-2.80%)
Dec 15, 2005	12.60	12.80	12.46	12.56	1,909,096	-0.11(-0.84%)
Dec 14, 2005	12.58	12.77	12.58	12.67	1,114,905	+0.07(+0.58%)
Dec 13, 2005	12.67	12.70	12.48	12.60	1,867,597	+0.05(+0.37%)
Dec 12, 2005	12.58	12.63	12.49	12.55	985,747	-0.02(-0.16%)
Dec 09, 2005	12.57	12.64	12.40	12.57	1,036,869	+0.00(+0.00%)
Dec 08, 2005	12.37	12.62	12.30	12.57	471,673	+0.20(+1.61%)
Dec 07, 2005	12.67	12.67	12.28	12.37	599,627	-0.33(-2.57%)
Dec 06, 2005	12.58	12.75	12.50	12.70	1,507,038	+0.14(+1.11%)
Dec 05, 2005	12.57	12.70	12.54	12.56	1,134,301	-0.06(-0.47%)
Dec 02, 2005	12.50	12.80	12.50	12.62	1,299,244	+0.07(+0.58%)

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.