Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	20.04	20.24	19.90	20.04	4,592,884	+0.04(+0.18%)
Nov 29, 2006	19.87	20.12	19.81	20.00	3,468,217	+0.19(+0.98%)
Nov 28, 2006	19.71	19.93	19.66	19.81	4,120,350	+0.07(+0.36%)
Nov 27, 2006	19.49	19.84	19.43	19.74	5,959,084	-0.19(-0.97%)
Nov 24, 2006	19.95	20.16	19.93	19.93	1,380,911	-0.17(-0.87%)
Nov 22, 2006	20.17	20.18	19.73	20.11	4,220,106	-0.09(-0.44%)
Nov 21, 2006	20.20	20.21	20.02	20.20	3,310,157	+0.01(+0.05%)
Nov 20, 2006	20.51	20.51	20.10	20.19	4,686,283	-0.29(-1.41%)
Nov 17, 2006	19.95	20.53	19.89	20.48	6,776,276	+0.48(+2.38%)
Nov 16, 2006	19.89	20.09	19.81	20.00	3,024,998	+0.13(+0.66%)
Nov 15, 2006	19.77	20.02	19.72	19.87	5,053,384	-0.01(-0.06%)
Nov 14, 2006	19.44	19.91	19.39	19.88	6,937,343	+0.40(+2.03%)
Nov 13, 2006	19.16	19.52	19.08	19.49	5,866,295	+0.30(+1.55%)
Nov 10, 2006	18.68	19.23	18.59	19.19	8,840,213	+0.84(+4.57%)
Nov 09, 2006	18.39	18.50	18.29	18.35	2,578,880	-0.07(-0.40%)
Nov 08, 2006	18.23	18.52	18.11	18.42	4,069,016	+0.13(+0.70%)
Nov 07, 2006	18.19	18.32	18.06	18.29	5,518,811	+0.08(+0.42%)
Nov 06, 2006	18.06	18.41	18.01	18.22	3,531,542	+0.25(+1.42%)
Nov 03, 2006	18.22	18.23	17.81	17.96	3,566,767	-0.21(-1.15%)
Nov 02, 2006	18.02	18.26	17.98	18.17	3,640,727	+0.15(+0.85%)
Nov 01, 2006	18.06	18.41	17.98	18.02	4,863,866	-0.15(-0.84%)
Oct 31, 2006	18.23	18.41	17.95	18.17	5,409,033	-0.09(-0.49%)
Oct 30, 2006	18.18	18.41	18.17	18.26	3,665,399	+0.02(+0.13%)
Oct 27, 2006	18.34	18.51	18.17	18.24	4,177,703	-0.21(-1.16%)
Oct 26, 2006	18.57	18.63	18.29	18.45	6,952,960	-0.15(-0.81%)
Oct 25, 2006	18.71	18.72	18.47	18.60	6,518,845	-0.08(-0.41%)
Oct 24, 2006	19.07	19.18	18.52	18.68	8,458,260	-0.04(-0.23%)
Oct 23, 2006	18.48	19.19	18.30	18.72	7,596,925	+0.13(+0.68%)
Oct 20, 2006	18.75	18.75	18.18	18.60	6,484,881	-0.19(-1.03%)
Oct 19, 2006	18.62	19.00	18.53	18.79	5,232,489	+0.02(+0.08%)
Oct 18, 2006	18.86	19.04	18.66	18.77	4,312,570	+0.08(+0.44%)
Oct 17, 2006	18.70	18.82	18.56	18.69	4,206,561	-0.15(-0.81%)
Oct 16, 2006	18.70	18.97	18.67	18.84	4,106,134	+0.07(+0.36%)
Oct 13, 2006	18.54	18.80	18.48	18.78	3,258,347	+0.19(+1.01%)
Oct 12, 2006	18.36	18.59	18.05	18.59	5,284,136	+0.30(+1.63%)
Oct 11, 2006	18.36	18.36	18.08	18.29	3,425,318	-0.05(-0.25%)
Oct 10, 2006	18.24	18.48	18.16	18.34	5,538,925	+0.13(+0.72%)
Oct 09, 2006	18.11	18.31	17.86	18.21	5,015,425	+0.16(+0.87%)
Oct 06, 2006	18.06	18.19	17.87	18.05	4,049,378	-0.02(-0.14%)
Oct 05, 2006	17.87	18.18	17.76	18.07	5,316,201	+0.13(+0.70%)
Oct 04, 2006	17.54	17.99	17.43	17.95	6,767,847	+0.40(+2.29%)
Oct 03, 2006	17.57	17.63	17.41	17.55	6,984,021	+0.07(+0.40%)
Oct 02, 2006	17.50	17.72	17.40	17.48	4,725,141	-0.02(-0.14%)
Sep 29, 2006	17.48	17.58	17.35	17.50	3,847,860	-0.06(-0.31%)
Sep 28, 2006	17.61	17.65	17.49	17.56	4,621,905	+0.02(+0.14%)
Sep 27, 2006	17.42	17.74	17.31	17.53	5,773,652	+0.04(+0.21%)
Sep 26, 2006	16.94	17.63	16.86	17.49	7,918,502	+0.50(+2.94%)
Sep 25, 2006	16.77	17.04	16.48	16.99	5,614,693	+0.22(+1.32%)
Sep 22, 2006	16.76	16.81	16.47	16.77	4,824,310	+0.03(+0.20%)
Sep 21, 2006	16.86	16.86	16.58	16.74	5,967,741	-0.09(-0.55%)
Sep 20, 2006	16.65	16.87	16.52	16.83	7,144,629	+0.22(+1.35%)
Sep 19, 2006	16.60	16.77	16.46	16.61	5,227,435	+0.06(+0.33%)
Sep 18, 2006	16.55	16.74	16.47	16.55	4,209,914	-0.06(-0.35%)
Sep 15, 2006	16.93	17.03	16.58	16.61	8,904,529	-0.22(-1.30%)
Sep 14, 2006	16.88	17.06	16.72	16.83	3,675,072	-0.04(-0.24%)
Sep 13, 2006	16.76	16.99	16.72	16.87	3,829,128	+0.04(+0.25%)
Sep 12, 2006	16.45	16.87	16.40	16.82	4,175,881	+0.25(+1.54%)
Sep 11, 2006	16.49	16.71	16.28	16.57	3,720,907	-0.14(-0.81%)
Sep 08, 2006	16.46	16.86	16.43	16.71	3,777,327	+0.20(+1.19%)
Sep 07, 2006	16.34	16.77	16.32	16.51	5,585,684	-0.20(-1.21%)
Sep 06, 2006	17.30	17.17	16.69	16.71	7,018,572	-0.59(-3.42%)
Sep 05, 2006	17.06	17.68	16.88	17.30	5,943,568	+0.25(+1.44%)
Sep 01, 2006	16.97	17.12	16.87	17.06	3,885,206	+0.28(+1.66%)
Aug 31, 2006	16.76	16.94	16.66	16.78	6,087,493	+0.06(+0.37%)
Aug 30, 2006	16.94	16.94	16.66	16.72	3,080,379	-0.18(-1.07%)
Aug 29, 2006	16.80	16.93	16.61	16.90	5,211,252	+0.03(+0.20%)
Aug 28, 2006	16.76	17.02	16.67	16.86	5,958,573	+0.13(+0.75%)
Aug 25, 2006	16.66	16.95	16.66	16.74	5,246,444	-0.39(-2.28%)
Aug 24, 2006	17.40	17.45	16.98	17.13	2,372,650	-0.11(-0.64%)
Aug 23, 2006	17.40	17.55	17.09	17.24	2,229,187	-0.21(-1.23%)
Aug 22, 2006	17.40	17.54	17.24	17.45	3,025,409	+0.01(+0.03%)
Aug 21, 2006	17.56	17.62	17.35	17.45	2,584,474	-0.14(-0.80%)
Aug 18, 2006	17.83	18.08	17.48	17.59	4,259,059	-0.31(-1.71%)
Aug 17, 2006	17.80	18.04	17.57	17.90	3,381,849	+0.10(+0.55%)
Aug 16, 2006	17.53	17.81	17.26	17.80	4,549,249	+0.47(+2.71%)
Aug 15, 2006	16.98	17.46	16.82	17.33	4,890,799	+0.61(+3.65%)
Aug 14, 2006	16.96	17.28	16.69	16.72	3,783,199	-0.04(-0.26%)
Aug 11, 2006	16.96	16.96	16.62	16.76	2,941,557	+5.49(+48.76%)
Aug 10, 2006	11.14	11.32	11.01	11.27	3,590,084	+0.07(+0.63%)
Aug 09, 2006	11.27	11.55	11.19	11.20	4,335,037	-0.09(-0.76%)
Aug 08, 2006	11.40	11.48	11.18	11.28	3,483,607	-0.04(-0.37%)
Aug 07, 2006	11.29	11.39	11.19	11.32	3,524,915	+0.00(+0.04%)
Aug 04, 2006	11.37	11.58	11.19	11.32	3,943,377	-0.01(-0.12%)
Aug 03, 2006	11.01	11.43	10.93	11.33	6,644,091	+0.30(+2.71%)
Aug 02, 2006	10.99	11.12	10.88	11.04	3,871,874	+0.07(+0.63%)
Aug 01, 2006	10.99	10.99	10.85	10.97	3,332,986	-0.05(-0.45%)
Jul 31, 2006	10.94	11.07	10.83	11.01	4,242,860	+0.02(+0.19%)
Jul 28, 2006	10.76	11.05	10.72	10.99	5,882,966	+0.32(+2.96%)
Jul 27, 2006	10.87	10.98	10.63	10.68	5,547,829	-0.09(-0.85%)
Jul 26, 2006	10.73	10.85	10.57	10.77	5,069,872	+0.08(+0.75%)
Jul 25, 2006	10.69	10.70	10.50	10.69	6,200,355	-0.08(-0.71%)
Jul 24, 2006	10.53	10.77	10.50	10.77	4,363,482	+0.33(+3.15%)
Jul 21, 2006	10.53	10.63	10.41	10.44	6,164,839	-0.17(-1.62%)
Jul 20, 2006	10.85	10.88	10.60	10.61	3,738,564	-0.25(-2.31%)
Jul 19, 2006	10.72	10.94	10.71	10.86	4,561,965	+0.18(+1.67%)
Jul 18, 2006	10.64	10.77	10.53	10.68	3,083,076	+0.09(+0.85%)
Jul 17, 2006	10.59	10.64	10.47	10.59	4,530,500	+0.05(+0.50%)
Jul 14, 2006	10.74	10.79	10.51	10.54	4,043,931	-0.16(-1.45%)
Jul 13, 2006	10.98	10.99	10.69	10.69	3,700,306	-0.24(-2.23%)
Jul 12, 2006	11.03	11.13	10.88	10.94	3,455,973	-0.04(-0.34%)
Jul 11, 2006	10.91	11.01	10.76	10.97	4,812,842	+0.07(+0.69%)
Jul 10, 2006	10.98	11.04	10.84	10.90	2,380,864	-0.03(-0.31%)
Jul 07, 2006	11.08	11.13	10.91	10.93	3,426,722	-0.14(-1.28%)
Jul 06, 2006	11.14	11.23	11.04	11.07	3,007,189	-0.01(-0.09%)
Jul 05, 2006	11.32	11.32	10.99	11.08	5,412,946	-0.21(-1.88%)
Jul 03, 2006	11.34	11.35	11.21	11.30	1,589,809	+0.06(+0.53%)
Jun 30, 2006	11.20	11.31	11.14	11.24	7,448,782	+0.04(+0.37%)
Jun 29, 2006	10.89	11.20	10.80	11.20	6,577,998	+0.39(+3.64%)
Jun 28, 2006	10.72	10.84	10.67	10.80	3,256,966	+0.10(+0.97%)
Jun 27, 2006	10.72	10.82	10.65	10.70	4,359,894	+0.02(+0.19%)
Jun 26, 2006	10.67	10.75	10.62	10.68	2,165,133	-0.00(-0.03%)
Jun 23, 2006	10.64	10.81	10.59	10.68	2,250,996	+0.01(+0.09%)
Jun 22, 2006	10.80	10.85	10.56	10.67	3,723,218	-0.17(-1.58%)
Jun 21, 2006	10.69	11.04	10.65	10.84	6,912,254	+0.21(+1.99%)
Jun 20, 2006	10.45	10.75	10.41	10.63	5,553,797	+0.22(+2.11%)
Jun 19, 2006	10.43	10.53	10.38	10.41	3,204,123	-0.06(-0.61%)
Jun 16, 2006	10.43	10.54	10.40	10.48	5,848,392	-0.01(-0.06%)
Jun 15, 2006	10.18	10.53	10.18	10.48	5,088,792	+0.30(+2.97%)
Jun 14, 2006	10.10	10.22	10.08	10.18	4,871,936	+0.05(+0.46%)
Jun 13, 2006	10.04	10.25	10.04	10.13	7,071,125	+0.08(+0.77%)
Jun 12, 2006	10.23	10.25	10.05	10.06	4,650,032	-0.11(-1.11%)
Jun 09, 2006	10.16	10.31	10.14	10.17	4,851,839	+0.02(+0.17%)
Jun 08, 2006	10.23	10.30	10.04	10.15	10,421,838	-0.17(-1.61%)
Jun 07, 2006	10.60	10.67	10.30	10.32	4,510,227	-0.22(-2.07%)
Jun 06, 2006	10.52	10.57	10.26	10.54	8,284,837	+0.10(+0.91%)
Jun 05, 2006	10.69	10.80	10.43	10.44	4,156,352	-0.33(-3.09%)
Jun 02, 2006	10.79	10.92	10.59	10.77	4,373,340	-0.09(-0.82%)
Jun 01, 2006	10.45	10.88	10.35	10.86	7,460,693	+0.38(+3.63%)
May 31, 2006	10.38	10.57	10.32	10.48	3,863,433	+0.13(+1.28%)
May 30, 2006	10.56	10.64	10.35	10.35	3,969,046	-0.29(-2.68%)
May 26, 2006	10.48	10.64	10.45	10.64	4,248,050	+0.20(+1.92%)
May 25, 2006	10.22	10.44	10.19	10.43	4,993,032	+0.22(+2.11%)
May 24, 2006	10.12	10.37	10.09	10.22	7,208,990	+0.03(+0.28%)
May 23, 2006	10.34	10.48	10.18	10.19	5,556,998	-0.13(-1.29%)
May 22, 2006	10.33	10.40	10.04	10.32	7,538,677	-0.12(-1.18%)
May 19, 2006	10.16	10.49	10.16	10.45	9,993,171	+0.20(+1.93%)
May 18, 2006	10.29	10.38	10.23	10.25	5,962,416	-0.05(-0.50%)
May 17, 2006	10.53	10.60	10.28	10.30	5,740,497	-0.25(-2.33%)
May 16, 2006	10.65	10.68	10.48	10.55	5,795,642	-0.06(-0.54%)
May 15, 2006	10.55	10.64	10.46	10.60	4,263,231	-0.00(-0.03%)
May 12, 2006	10.74	10.86	10.56	10.61	5,617,045	-0.23(-2.08%)
May 11, 2006	10.90	10.95	10.74	10.83	7,169,402	-0.12(-1.06%)
May 10, 2006	10.78	11.08	10.76	10.95	7,703,408	+0.14(+1.26%)
May 09, 2006	10.59	10.89	10.52	10.81	6,372,017	+0.27(+2.56%)
May 08, 2006	10.35	10.73	10.34	10.54	6,858,781	+0.19(+1.82%)
May 05, 2006	10.35	10.40	10.30	10.35	4,292,848	+0.01(+0.09%)
May 04, 2006	10.06	10.37	10.06	10.34	8,571,583	+0.32(+3.23%)
May 03, 2006	9.824	10.03	9.813	10.02	4,464,256	+0.16(+1.67%)
May 02, 2006	9.958	10.03	9.832	9.855	8,676,462	-0.09(-0.93%)
May 01, 2006	9.798	10.16	9.780	9.948	5,741,333	+0.14(+1.39%)
Apr 28, 2006	10.09	10.14	9.812	9.812	4,942,173	-0.29(-2.88%)
Apr 27, 2006	9.996	10.27	9.956	10.10	4,034,249	-0.01(-0.12%)
Apr 26, 2006	9.847	10.16	9.809	10.11	5,501,711	+0.32(+3.23%)
Apr 25, 2006	10.09	10.09	9.651	9.798	6,749,816	-0.08(-0.84%)
Apr 24, 2006	9.701	9.937	9.698	9.881	3,467,542	+0.14(+1.43%)
Apr 21, 2006	10.01	10.01	9.717	9.742	3,240,105	-0.17(-1.71%)
Apr 20, 2006	9.895	10.09	9.888	9.911	3,582,523	-0.05(-0.45%)
Apr 19, 2006	9.821	9.964	9.788	9.956	3,466,315	+0.13(+1.33%)
Apr 18, 2006	9.548	9.861	9.548	9.825	4,057,978	+0.28(+2.91%)
Apr 17, 2006	9.662	9.719	9.486	9.547	3,233,751	-0.11(-1.19%)
Apr 13, 2006	9.651	9.732	9.576	9.662	2,397,262	-0.01(-0.06%)
Apr 12, 2006	9.682	9.742	9.629	9.667	1,596,544	-0.02(-0.15%)
Apr 11, 2006	9.728	9.757	9.637	9.682	3,369,099	-0.06(-0.57%)
Apr 10, 2006	9.586	9.752	9.566	9.738	3,471,613	+0.20(+2.04%)
Apr 07, 2006	9.551	9.599	9.511	9.543	4,135,229	+0.04(+0.40%)
Apr 06, 2006	9.651	9.664	9.486	9.505	5,412,159	-0.19(-1.96%)
Apr 05, 2006	9.739	9.780	9.622	9.694	2,289,660	-0.08(-0.77%)
Apr 04, 2006	9.705	9.814	9.567	9.769	3,434,898	+0.15(+1.60%)
Apr 03, 2006	9.681	9.701	9.535	9.615	4,168,077	+0.00(+0.01%)
Mar 31, 2006	9.604	9.656	9.513	9.614	4,364,767	-0.00(-0.01%)
Mar 30, 2006	9.700	9.854	9.599	9.615	3,784,194	-0.12(-1.25%)
Mar 29, 2006	9.603	9.776	9.576	9.737	3,287,239	+0.13(+1.32%)
Mar 28, 2006	9.719	9.833	9.559	9.610	3,670,360	-0.10(-1.01%)
Mar 27, 2006	9.622	9.727	9.563	9.708	4,512,783	+0.08(+0.88%)
Mar 24, 2006	9.606	9.712	9.548	9.623	3,933,246	+0.01(+0.09%)
Mar 23, 2006	9.623	9.651	9.548	9.615	3,501,358	-0.09(-0.89%)
Mar 22, 2006	9.667	9.760	9.629	9.701	3,352,291	-0.00(-0.04%)
Mar 21, 2006	9.767	9.869	9.655	9.705	4,633,033	-0.02(-0.15%)
Mar 20, 2006	9.685	9.765	9.623	9.720	2,774,010	+0.05(+0.55%)
Mar 17, 2006	9.630	9.670	9.547	9.667	5,624,083	+0.09(+0.91%)
Mar 16, 2006	9.686	9.705	9.556	9.580	3,349,593	-0.13(-1.36%)
Mar 15, 2006	9.584	9.712	9.580	9.712	3,330,415	+0.13(+1.32%)
Mar 14, 2006	9.386	9.630	9.378	9.585	3,650,674	+0.19(+2.03%)
Mar 13, 2006	9.472	9.532	9.386	9.394	3,183,694	-0.08(-0.86%)
Mar 10, 2006	9.275	9.528	9.247	9.476	3,592,523	+0.19(+2.09%)
Mar 09, 2006	9.419	9.430	9.282	9.282	4,437,761	-0.14(-1.48%)
Mar 08, 2006	9.535	9.535	9.385	9.421	3,473,294	-0.08(-0.85%)
Mar 07, 2006	9.434	9.559	9.424	9.502	3,303,016	+0.06(+0.66%)
Mar 06, 2006	9.415	9.561	9.386	9.439	3,460,289	+0.00(+0.00%)
Mar 03, 2006	9.521	9.565	9.337	9.439	3,644,320	-0.12(-1.23%)
Mar 02, 2006	9.606	9.648	9.539	9.556	2,956,404	-0.11(-1.14%)
Mar 01, 2006	9.556	9.667	9.522	9.667	2,689,384	+0.14(+1.43%)
Feb 28, 2006	9.604	9.592	9.443	9.531	4,249,947	-0.07(-0.77%)
Feb 27, 2006	9.499	9.662	9.486	9.604	2,724,001	+0.13(+1.38%)
Feb 24, 2006	9.453	9.511	9.359	9.473	4,004,289	+0.04(+0.42%)
Feb 23, 2006	9.585	9.623	9.417	9.434	4,124,838	-0.18(-1.83%)
Feb 22, 2006	9.479	9.659	9.417	9.610	4,848,633	+0.19(+2.06%)
Feb 21, 2006	9.510	9.543	9.371	9.416	4,081,721	-0.11(-1.19%)
Feb 17, 2006	9.514	9.607	9.501	9.529	3,581,991	-0.02(-0.19%)
Feb 16, 2006	9.518	9.547	9.441	9.547	3,545,833	+0.08(+0.79%)
Feb 15, 2006	9.462	9.514	9.345	9.472	3,407,964	-0.05(-0.57%)
Feb 14, 2006	9.462	9.580	9.359	9.526	4,058,027	+0.09(+1.00%)
Feb 13, 2006	9.404	9.492	9.393	9.432	4,717,029	+0.07(+0.73%)
Feb 10, 2006	9.275	9.419	9.256	9.364	5,909,128	+0.10(+1.06%)
Feb 09, 2006	9.496	9.496	9.258	9.266	4,231,677	-0.20(-2.08%)
Feb 08, 2006	9.434	9.490	9.286	9.462	5,406,118	+0.11(+1.17%)
Feb 07, 2006	9.300	9.404	9.245	9.353	4,952,818	+0.08(+0.87%)
Feb 06, 2006	9.331	9.483	9.255	9.273	8,636,571	-0.08(-0.85%)
Feb 03, 2006	9.436	9.481	9.315	9.352	4,845,539	-0.09(-0.92%)
Feb 02, 2006	9.700	9.750	9.375	9.439	5,071,989	-0.24(-2.44%)
Feb 01, 2006	9.533	9.712	9.507	9.675	6,025,009	+0.18(+1.91%)
Jan 31, 2006	9.799	9.835	9.439	9.494	10,877,171	-0.66(-6.48%)
Jan 30, 2006	10.20	10.24	10.13	10.15	4,830,202	+0.02(+0.20%)
Jan 27, 2006	9.880	10.13	9.880	10.13	4,030,809	+0.24(+2.43%)
Jan 26, 2006	9.702	9.917	9.708	9.891	3,756,228	+0.19(+1.94%)
Jan 25, 2006	9.732	9.813	9.593	9.702	4,043,848	-0.10(-1.03%)
Jan 24, 2006	9.582	9.839	9.565	9.803	3,493,694	+0.24(+2.47%)
Jan 23, 2006	9.506	9.716	9.490	9.567	3,702,700	+0.03(+0.34%)
Jan 20, 2006	9.741	9.768	9.517	9.535	4,435,738	-0.24(-2.48%)
Jan 19, 2006	9.629	9.851	9.588	9.777	3,754,664	+0.12(+1.29%)
Jan 18, 2006	9.562	9.717	9.546	9.653	2,759,924	+0.10(+1.03%)
Jan 17, 2006	9.589	9.644	9.528	9.555	4,627,604	-0.07(-0.68%)
Jan 13, 2006	9.660	9.671	9.584	9.621	1,969,606	-0.01(-0.10%)
Jan 12, 2006	9.742	9.753	9.584	9.630	3,694,900	-0.13(-1.29%)
Jan 11, 2006	9.857	9.857	9.716	9.756	3,510,179	-0.03(-0.29%)
Jan 10, 2006	9.730	9.803	9.664	9.784	4,561,266	-0.00(-0.03%)
Jan 09, 2006	9.833	9.876	9.753	9.787	3,192,315	-0.09(-0.94%)
Jan 06, 2006	9.821	9.926	9.739	9.880	3,207,853	+0.08(+0.85%)
Jan 05, 2006	9.753	9.820	9.723	9.797	4,159,363	+0.04(+0.38%)
Jan 04, 2006	9.615	9.824	9.550	9.760	7,000,947	+0.16(+1.71%)
Jan 03, 2006	9.491	9.655	9.370	9.596	5,602,872	+0.15(+1.62%)
Dec 30, 2005	9.535	9.569	9.431	9.443	3,691,137	-0.10(-1.06%)
Dec 29, 2005	9.528	9.633	9.492	9.544	2,417,203	+0.00(+0.00%)
Dec 28, 2005	9.548	9.603	9.531	9.544	2,110,394	-0.02(-0.23%)
Dec 27, 2005	9.659	9.734	9.544	9.566	1,851,848	-0.06(-0.67%)
Dec 23, 2005	9.623	9.750	9.548	9.630	1,882,678	+0.05(+0.50%)
Dec 22, 2005	9.506	9.588	9.506	9.582	2,263,986	+0.07(+0.76%)
Dec 21, 2005	9.363	9.618	9.330	9.510	3,847,637	+0.13(+1.41%)
Dec 20, 2005	9.511	9.547	9.312	9.378	6,110,285	-0.16(-1.66%)
Dec 19, 2005	9.600	9.636	9.503	9.536	4,855,221	-0.03(-0.30%)
Dec 16, 2005	9.600	9.656	9.548	9.565	9,082,329	-0.04(-0.37%)
Dec 15, 2005	9.862	9.700	9.490	9.600	4,516,317	-0.26(-2.66%)
Dec 14, 2005	9.769	9.923	9.769	9.862	7,091,369	+0.09(+0.95%)
Dec 13, 2005	9.915	9.922	9.689	9.769	7,012,632	-0.10(-1.01%)
Dec 12, 2005	9.906	9.908	9.812	9.869	4,785,771	+0.00(+0.03%)
Dec 09, 2005	9.764	9.885	9.739	9.866	3,577,274	+0.14(+1.40%)
Dec 08, 2005	9.685	9.944	9.685	9.730	5,416,010	+0.06(+0.66%)
Dec 07, 2005	9.813	9.824	9.622	9.666	3,361,250	-0.11(-1.14%)
Dec 06, 2005	9.884	9.967	9.719	9.777	4,688,828	-0.07(-0.71%)
Dec 05, 2005	9.971	10.01	9.787	9.847	2,800,661	-0.12(-1.24%)
Dec 02, 2005	9.917	10.04	9.889	9.971	2,791,135	-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.