Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.81	27.22	26.67	26.77	18,301,678	+0.08(+0.30%)
Nov 29, 2006	25.95	26.87	25.95	26.69	17,381,786	+0.74(+2.84%)
Nov 28, 2006	25.51	26.12	25.49	25.95	15,030,951	+0.66(+2.60%)
Nov 27, 2006	25.68	25.87	25.18	25.30	11,538,664	-0.33(-1.27%)
Nov 24, 2006	25.82	26.18	25.62	25.62	7,635,141	-0.25(-0.98%)
Nov 22, 2006	25.91	26.23	25.51	25.87	15,489,448	-0.04(-0.15%)
Nov 21, 2006	25.79	26.03	25.79	25.91	12,795,560	+0.26(+1.02%)
Nov 20, 2006	25.80	25.91	25.39	25.65	15,600,354	-0.21(-0.83%)
Nov 17, 2006	25.55	26.03	25.25	25.87	20,978,426	+0.07(+0.28%)
Nov 16, 2006	27.14	27.21	25.76	25.80	29,242,834	-0.83(-3.10%)
Nov 15, 2006	26.05	26.88	25.95	26.62	32,905,514	+1.17(+4.61%)
Nov 14, 2006	25.63	25.91	25.40	25.45	15,565,192	+0.06(+0.25%)
Nov 13, 2006	25.22	25.66	25.01	25.38	16,727,313	+0.16(+0.63%)
Nov 10, 2006	25.39	25.64	24.97	25.22	12,961,163	-0.25(-1.00%)
Nov 09, 2006	25.50	26.16	25.33	25.48	21,897,940	+0.19(+0.75%)
Nov 08, 2006	24.68	25.49	24.57	25.29	27,764,756	+0.13(+0.54%)
Nov 07, 2006	25.91	25.91	24.88	25.15	18,838,944	-0.65(-2.52%)
Nov 06, 2006	25.06	25.81	24.95	25.80	14,934,286	+0.59(+2.33%)
Nov 03, 2006	24.98	25.47	24.93	25.22	17,549,154	+0.46(+1.86%)
Nov 02, 2006	24.91	25.09	24.52	24.76	16,577,716	-0.26(-1.05%)
Nov 01, 2006	25.49	25.63	24.80	25.02	21,255,062	-0.65(-2.53%)
Oct 31, 2006	25.12	25.75	24.99	25.67	19,822,984	+0.44(+1.76%)
Oct 30, 2006	25.00	25.38	24.92	25.22	14,086,862	-0.29(-1.12%)
Oct 27, 2006	25.71	26.01	25.41	25.51	18,124,732	-0.20(-0.77%)
Oct 26, 2006	26.02	26.10	25.28	25.71	21,844,882	-0.19(-0.74%)
Oct 25, 2006	24.60	26.18	24.55	25.90	45,969,140	+1.43(+5.84%)
Oct 24, 2006	23.57	24.73	23.40	24.47	33,707,192	+1.25(+5.40%)
Oct 23, 2006	23.00	23.85	22.80	23.22	35,022,816	+0.38(+1.67%)
Oct 20, 2006	23.31	23.31	22.69	22.84	20,948,180	-0.48(-2.04%)
Oct 19, 2006	22.97	23.33	22.65	23.31	20,687,802	+0.60(+2.62%)
Oct 18, 2006	23.27	23.47	22.52	22.72	18,095,368	-0.56(-2.39%)
Oct 17, 2006	23.41	23.51	22.89	23.27	17,288,776	-0.12(-0.51%)
Oct 16, 2006	22.93	23.42	22.85	23.39	18,364,442	+0.61(+2.68%)
Oct 13, 2006	22.11	23.11	22.11	22.78	24,542,676	+0.76(+3.46%)
Oct 12, 2006	21.54	22.05	21.46	22.02	15,432,104	+0.53(+2.47%)
Oct 11, 2006	21.66	21.83	21.34	21.49	18,593,312	-0.26(-1.20%)
Oct 10, 2006	21.40	21.87	21.34	21.75	20,035,976	+0.25(+1.18%)
Oct 09, 2006	22.10	22.18	21.42	21.49	14,075,519	-0.47(-2.13%)
Oct 06, 2006	21.89	22.06	21.54	21.96	13,485,699	+0.01(+0.04%)
Oct 05, 2006	21.70	22.01	21.52	21.96	20,504,554	+0.60(+2.82%)
Oct 04, 2006	21.33	21.38	20.89	21.35	24,877,916	+0.27(+1.28%)
Oct 03, 2006	21.86	21.90	21.01	21.08	36,592,012	-1.02(-4.63%)
Oct 02, 2006	22.45	22.76	22.04	22.11	18,800,252	-0.47(-2.07%)
Sep 29, 2006	22.61	22.77	22.33	22.57	25,752,186	-0.04(-0.18%)
Sep 28, 2006	23.06	23.22	22.61	22.61	32,203,528	-0.30(-1.32%)
Sep 27, 2006	22.81	23.19	22.58	22.92	26,834,278	+0.36(+1.62%)
Sep 26, 2006	22.07	22.90	22.06	22.55	23,641,438	+0.36(+1.61%)
Sep 25, 2006	22.06	22.53	21.70	22.19	25,997,188	-0.19(-0.85%)
Sep 22, 2006	22.65	22.66	22.26	22.38	23,421,894	+0.09(+0.39%)
Sep 21, 2006	22.24	22.68	22.19	22.30	19,351,632	+0.21(+0.93%)
Sep 20, 2006	22.99	23.12	22.01	22.09	28,563,282	-1.00(-4.33%)
Sep 19, 2006	23.65	23.80	22.89	23.09	15,105,687	-0.56(-2.35%)
Sep 18, 2006	23.30	23.81	23.12	23.65	15,163,409	+0.61(+2.65%)
Sep 15, 2006	23.07	23.22	22.83	23.03	16,180,974	-0.02(-0.10%)
Sep 14, 2006	23.65	23.82	22.93	23.06	13,191,672	-0.60(-2.52%)
Sep 13, 2006	23.26	23.89	23.18	23.65	17,151,908	+0.60(+2.62%)
Sep 12, 2006	23.48	23.80	22.96	23.05	27,170,022	-0.48(-2.02%)
Sep 11, 2006	24.00	24.12	23.42	23.53	22,832,326	-0.91(-3.73%)
Sep 08, 2006	25.15	25.31	24.41	24.44	10,284,289	-0.53(-2.13%)
Sep 07, 2006	25.17	25.36	24.73	24.97	15,442,313	-0.39(-1.53%)
Sep 06, 2006	25.87	25.95	25.24	25.36	15,834,392	-0.75(-2.86%)
Sep 05, 2006	26.09	26.21	25.83	26.10	13,134,076	-0.02(-0.09%)
Sep 01, 2006	26.04	26.26	25.95	26.13	8,195,722	+0.25(+0.95%)
Aug 31, 2006	26.18	26.42	25.87	25.88	10,870,832	-0.29(-1.12%)
Aug 30, 2006	26.70	26.71	26.01	26.18	11,840,253	-0.50(-1.87%)
Aug 29, 2006	26.36	26.70	25.96	26.68	11,602,057	+0.32(+1.20%)
Aug 28, 2006	26.78	26.87	26.32	26.36	10,035,380	-0.58(-2.15%)
Aug 25, 2006	26.41	27.04	26.41	26.94	10,512,907	+0.59(+2.23%)
Aug 24, 2006	26.38	26.49	26.07	26.35	13,893,028	-0.16(-0.60%)
Aug 23, 2006	26.99	26.99	26.50	26.51	7,067,250	-0.48(-1.76%)
Aug 22, 2006	27.14	27.25	26.83	26.99	8,341,916	-0.07(-0.26%)
Aug 21, 2006	27.24	27.40	27.00	27.06	9,238,367	+0.02(+0.09%)
Aug 18, 2006	26.90	27.10	26.38	27.03	12,531,023	+0.40(+1.49%)
Aug 17, 2006	26.54	26.64	26.20	26.64	14,154,666	-0.21(-0.80%)
Aug 16, 2006	26.83	27.11	26.53	26.85	13,765,990	+0.21(+0.80%)
Aug 15, 2006	26.84	26.91	26.22	26.64	13,015,860	+0.07(+0.27%)
Aug 14, 2006	26.44	26.61	26.11	26.57	16,344,813	-0.31(-1.15%)
Aug 11, 2006	26.99	27.21	26.68	26.87	11,374,321	-0.12(-0.44%)
Aug 10, 2006	26.70	27.02	26.52	26.99	14,299,978	+0.06(+0.24%)
Aug 09, 2006	26.58	27.42	26.50	26.93	22,752,296	+0.70(+2.66%)
Aug 08, 2006	26.51	26.71	26.03	26.23	18,793,572	-0.27(-1.02%)
Aug 07, 2006	26.46	26.83	26.10	26.50	10,969,135	+0.42(+1.61%)
Aug 04, 2006	27.06	27.06	25.84	26.08	16,274,362	-0.67(-2.49%)
Aug 03, 2006	26.30	27.13	26.12	26.75	16,859,392	-0.01(-0.03%)
Aug 02, 2006	27.06	27.54	26.34	26.76	23,867,282	-0.01(-0.03%)
Aug 01, 2006	26.50	26.80	26.03	26.76	15,988,778	+0.29(+1.11%)
Jul 31, 2006	26.14	26.69	25.88	26.47	16,185,889	+0.60(+2.30%)
Jul 28, 2006	25.79	26.10	25.48	25.87	15,916,185	+0.21(+0.80%)
Jul 27, 2006	25.79	26.10	25.35	25.67	30,715,620	+0.28(+1.09%)
Jul 26, 2006	25.27	25.55	24.64	25.39	31,780,950	+0.44(+1.75%)
Jul 25, 2006	25.39	25.43	24.46	24.95	23,181,806	+0.28(+1.13%)
Jul 24, 2006	23.84	24.80	23.41	24.68	32,145,680	+0.84(+3.53%)
Jul 21, 2006	25.31	25.54	23.42	23.84	63,074,920	-2.09(-8.08%)
Jul 20, 2006	27.35	27.51	25.82	25.93	19,817,818	-1.17(-4.30%)
Jul 19, 2006	26.84	27.41	26.82	27.10	19,374,822	+0.08(+0.29%)
Jul 18, 2006	28.22	28.35	26.44	27.02	24,669,968	-0.95(-3.40%)
Jul 17, 2006	28.96	29.21	27.72	27.97	20,241,530	+13.31(+90.80%)
Jul 14, 2006	14.74	14.82	14.25	14.66	17,471,016	+0.03(+0.23%)
Jul 13, 2006	14.91	14.96	14.57	14.63	15,675,594	-0.23(-1.54%)
Jul 12, 2006	14.80	15.00	14.74	14.85	23,144,376	-0.14(-0.93%)
Jul 11, 2006	14.50	15.05	14.50	14.99	18,881,038	+0.58(+4.03%)
Jul 10, 2006	14.49	14.67	14.32	14.41	12,167,679	+0.01(+0.06%)
Jul 07, 2006	14.79	14.87	14.38	14.40	13,956,295	-0.33(-2.24%)
Jul 06, 2006	14.91	15.02	14.63	14.73	12,539,215	-0.18(-1.21%)
Jul 05, 2006	14.80	14.99	14.50	14.91	16,637,706	+0.02(+0.16%)
Jul 03, 2006	14.87	14.93	14.77	14.89	4,152,179	+0.17(+1.15%)
Jun 30, 2006	14.67	14.86	14.54	14.72	18,654,436	+0.10(+0.68%)
Jun 29, 2006	14.14	14.66	14.06	14.62	20,501,782	+0.62(+4.42%)
Jun 28, 2006	13.97	14.14	13.79	14.00	15,022,003	+0.14(+0.99%)
Jun 27, 2006	14.32	14.47	13.83	13.87	21,679,656	-0.43(-2.98%)
Jun 26, 2006	14.22	14.31	14.05	14.29	14,302,373	+0.06(+0.39%)
Jun 23, 2006	14.28	14.46	14.24	14.24	18,799,370	+0.06(+0.41%)
Jun 22, 2006	14.29	14.42	14.09	14.18	22,498,598	-0.12(-0.85%)
Jun 21, 2006	14.02	14.53	13.97	14.30	22,213,520	+0.34(+2.41%)
Jun 20, 2006	14.29	14.41	13.93	13.96	18,277,606	-0.14(-0.97%)
Jun 19, 2006	14.76	14.76	14.05	14.10	21,251,912	-0.66(-4.50%)
Jun 16, 2006	14.62	14.88	14.43	14.76	20,593,784	+0.02(+0.12%)
Jun 15, 2006	14.23	14.81	14.18	14.75	28,540,218	+0.70(+4.98%)
Jun 14, 2006	13.77	14.05	13.59	14.05	24,261,252	+0.50(+3.72%)
Jun 13, 2006	13.59	14.11	13.47	13.54	30,781,028	-0.42(-3.04%)
Jun 12, 2006	14.51	14.60	13.95	13.97	19,896,334	-0.44(-3.03%)
Jun 09, 2006	14.40	14.68	14.18	14.40	29,995,106	+0.10(+0.72%)
Jun 08, 2006	13.87	14.30	13.46	14.30	43,748,744	+0.35(+2.47%)
Jun 07, 2006	14.53	14.65	13.95	13.96	26,926,028	-0.60(-4.13%)
Jun 06, 2006	14.73	14.82	14.35	14.56	29,050,638	-0.17(-1.17%)
Jun 05, 2006	15.38	15.40	14.69	14.73	20,264,342	-0.50(-3.29%)
Jun 02, 2006	15.09	15.25	15.02	15.23	17,983,200	+0.32(+2.17%)
Jun 01, 2006	14.63	14.95	14.51	14.91	19,662,422	+0.11(+0.75%)
May 31, 2006	14.26	14.81	14.19	14.80	20,213,930	+0.53(+3.71%)
May 30, 2006	14.80	14.83	14.27	14.27	15,296,748	-0.34(-2.35%)
May 26, 2006	14.67	14.74	14.51	14.61	13,135,336	-0.03(-0.20%)
May 25, 2006	14.13	14.64	13.98	14.64	24,170,762	+0.75(+5.38%)
May 24, 2006	14.08	14.23	13.62	13.89	24,135,978	-0.21(-1.48%)
May 23, 2006	14.10	14.54	14.06	14.10	24,052,294	+0.14(+1.04%)
May 22, 2006	13.94	14.09	13.61	13.96	23,124,462	-0.13(-0.92%)
May 19, 2006	14.10	14.24	13.55	14.08	32,643,498	-0.02(-0.11%)
May 18, 2006	14.68	14.82	14.08	14.10	25,431,062	-0.53(-3.63%)
May 17, 2006	14.76	14.99	14.45	14.63	20,129,994	-0.25(-1.67%)
May 16, 2006	15.02	15.21	14.77	14.88	15,532,676	-0.05(-0.32%)
May 15, 2006	15.08	15.10	14.66	14.93	22,764,018	-0.36(-2.36%)
May 12, 2006	15.85	15.85	15.25	15.29	20,017,322	-0.59(-3.74%)
May 11, 2006	16.43	16.49	15.86	15.88	16,450,426	-0.43(-2.64%)
May 10, 2006	16.09	16.32	16.09	16.31	14,822,372	+0.09(+0.56%)
May 09, 2006	15.88	16.26	15.79	16.22	18,376,666	+0.35(+2.20%)
May 08, 2006	15.72	15.89	15.55	15.87	14,896,225	+0.07(+0.46%)
May 05, 2006	15.91	16.03	15.69	15.80	15,878,754	-0.05(-0.30%)
May 04, 2006	15.47	15.89	15.30	15.85	25,234,202	+0.16(+1.02%)
May 03, 2006	16.05	16.05	15.57	15.68	20,282,994	-0.37(-2.30%)
May 02, 2006	15.90	16.08	15.85	16.05	20,089,412	+0.26(+1.67%)
May 01, 2006	15.63	15.93	15.59	15.79	15,513,520	+0.29(+1.86%)
Apr 28, 2006	15.34	15.75	15.34	15.50	17,124,434	+0.23(+1.52%)
Apr 27, 2006	15.38	15.59	14.98	15.27	22,847,450	-0.28(-1.81%)
Apr 26, 2006	15.67	16.04	15.52	15.55	21,468,178	-0.08(-0.53%)
Apr 25, 2006	16.12	16.13	15.44	15.64	25,807,134	-0.29(-1.84%)
Apr 24, 2006	16.53	16.53	15.93	15.93	26,539,368	-0.60(-3.64%)
Apr 21, 2006	16.35	16.53	16.13	16.53	27,443,002	+0.11(+0.64%)
Apr 20, 2006	16.56	16.66	16.17	16.42	30,793,380	+0.06(+0.38%)
Apr 19, 2006	16.02	16.46	15.90	16.36	17,757,608	+0.30(+1.84%)
Apr 18, 2006	15.66	16.12	15.70	16.07	20,864,496	+0.40(+2.58%)
Apr 17, 2006	15.57	15.69	15.42	15.66	11,504,510	+0.37(+2.39%)
Apr 13, 2006	15.21	15.30	14.91	15.30	12,430,577	+0.09(+0.56%)
Apr 12, 2006	15.32	15.43	15.05	15.21	9,428,546	-0.02(-0.14%)
Apr 11, 2006	15.79	15.87	15.14	15.23	17,531,006	-0.46(-2.94%)
Apr 10, 2006	15.65	15.75	15.52	15.70	12,514,513	+0.37(+2.41%)
Apr 07, 2006	15.58	15.61	15.25	15.33	13,702,723	-0.25(-1.59%)
Apr 06, 2006	15.47	15.65	15.28	15.58	21,085,804	+0.23(+1.53%)
Apr 05, 2006	15.07	15.35	14.90	15.34	17,489,164	+0.42(+2.85%)
Apr 04, 2006	14.56	14.92	14.36	14.92	15,313,384	+0.46(+3.20%)
Apr 03, 2006	14.64	14.89	14.42	14.45	15,154,587	-0.03(-0.21%)
Mar 31, 2006	14.60	14.64	14.36	14.48	11,747,495	-0.25(-1.72%)
Mar 30, 2006	14.77	14.88	14.58	14.74	13,410,081	+0.01(+0.05%)
Mar 29, 2006	14.51	14.73	14.41	14.73	15,237,262	+0.21(+1.48%)
Mar 28, 2006	14.33	14.67	14.25	14.52	16,989,834	+0.32(+2.22%)
Mar 27, 2006	14.09	14.30	13.94	14.20	10,965,606	+0.07(+0.48%)
Mar 24, 2006	13.96	14.24	13.96	14.13	11,971,576	+0.16(+1.14%)
Mar 23, 2006	13.80	14.05	13.71	13.97	14,313,967	+0.29(+2.10%)
Mar 22, 2006	13.64	13.92	13.57	13.69	14,225,999	+0.10(+0.72%)
Mar 21, 2006	13.57	13.86	13.41	13.59	15,662,235	+0.00(+0.03%)
Mar 20, 2006	13.95	14.15	13.59	13.59	15,095,100	-0.38(-2.70%)
Mar 17, 2006	14.16	14.16	13.85	13.96	13,788,927	-0.10(-0.72%)
Mar 16, 2006	13.75	14.12	13.67	14.06	17,281,970	+0.30(+2.18%)
Mar 15, 2006	13.71	13.82	13.55	13.76	13,685,078	-0.03(-0.24%)
Mar 14, 2006	13.64	13.84	13.38	13.80	15,201,722	+0.18(+1.34%)
Mar 13, 2006	13.41	13.63	13.13	13.62	16,259,868	+0.33(+2.45%)
Mar 10, 2006	13.10	13.48	12.92	13.29	18,547,310	+0.19(+1.44%)
Mar 09, 2006	13.41	13.54	13.08	13.10	20,429,692	-0.17(-1.31%)
Mar 08, 2006	13.04	13.33	12.88	13.28	22,552,036	+0.11(+0.80%)
Mar 07, 2006	13.51	13.57	12.99	13.17	19,435,316	-0.47(-3.46%)
Mar 06, 2006	14.06	14.08	13.64	13.64	13,408,569	-0.47(-3.34%)
Mar 03, 2006	14.10	14.33	14.02	14.12	12,237,499	-0.11(-0.74%)
Mar 02, 2006	13.84	14.42	13.82	14.22	24,493,400	+0.46(+3.34%)
Mar 01, 2006	13.56	13.78	13.52	13.76	13,894,792	+0.27(+2.01%)
Feb 28, 2006	13.69	13.78	13.40	13.49	18,590,664	-0.20(-1.45%)
Feb 27, 2006	14.13	14.13	13.65	13.69	16,351,366	-0.44(-3.12%)
Feb 24, 2006	14.25	14.30	14.10	14.13	12,341,852	+0.11(+0.82%)
Feb 23, 2006	13.93	14.10	13.74	14.01	22,874,924	-0.03(-0.18%)
Feb 22, 2006	14.18	14.26	13.96	14.04	17,162,746	-0.28(-1.94%)
Feb 21, 2006	14.16	14.36	14.00	14.32	23,682,524	+0.41(+2.95%)
Feb 17, 2006	14.28	14.45	13.86	13.91	26,762,692	-0.23(-1.60%)
Feb 16, 2006	13.76	14.20	13.74	14.13	33,238,612	+0.52(+3.83%)
Feb 15, 2006	14.07	14.12	13.43	13.61	28,760,518	-0.40(-2.83%)
Feb 14, 2006	14.02	14.24	13.92	14.01	26,721,608	-0.35(-2.41%)
Feb 13, 2006	14.54	14.67	14.21	14.35	17,737,946	-0.19(-1.30%)
Feb 10, 2006	14.44	14.58	14.02	14.54	27,403,932	+0.16(+1.14%)
Feb 09, 2006	15.01	15.01	14.33	14.38	24,547,340	-0.41(-2.79%)
Feb 08, 2006	14.67	14.87	14.09	14.79	28,365,792	+0.31(+2.15%)
Feb 07, 2006	15.18	15.18	14.44	14.48	25,833,852	-0.89(-5.77%)
Feb 06, 2006	15.63	15.76	15.21	15.36	20,814,840	+0.01(+0.06%)
Feb 03, 2006	15.47	15.64	15.15	15.35	21,510,776	-0.06(-0.41%)
Feb 02, 2006	15.55	15.77	15.11	15.42	26,190,266	-0.24(-1.56%)
Feb 01, 2006	15.93	16.20	15.55	15.66	27,306,890	-0.13(-0.84%)
Jan 31, 2006	16.01	16.01	15.67	15.79	22,655,632	-0.25(-1.53%)
Jan 30, 2006	16.05	16.34	15.98	16.04	27,642,130	+0.38(+2.45%)
Jan 27, 2006	14.91	16.07	15.25	15.66	47,300,772	+0.75(+5.03%)
Jan 26, 2006	14.73	14.93	14.28	14.91	28,904,192	+0.18(+1.23%)
Jan 25, 2006	15.12	15.13	14.45	14.73	25,146,738	-0.34(-2.25%)
Jan 24, 2006	15.27	15.28	14.92	15.07	26,000,212	-0.21(-1.38%)
Jan 23, 2006	14.98	15.34	14.77	15.28	26,771,514	+0.30(+2.00%)
Jan 20, 2006	14.48	15.06	14.48	14.98	41,820,488	+0.74(+5.23%)
Jan 19, 2006	13.96	14.29	13.85	14.23	21,374,412	+0.47(+3.39%)
Jan 18, 2006	13.89	14.01	13.59	13.77	14,341,442	-0.12(-0.86%)
Jan 17, 2006	13.98	14.02	13.84	13.89	13,455,452	+0.09(+0.65%)
Jan 13, 2006	13.59	13.90	13.58	13.80	14,611,650	+0.12(+0.84%)
Jan 12, 2006	13.95	14.17	13.64	13.68	22,963,900	-0.22(-1.60%)
Jan 11, 2006	13.49	14.09	13.45	13.90	24,214,370	+0.30(+2.17%)
Jan 10, 2006	13.12	13.63	13.12	13.61	16,845,152	+0.39(+2.94%)
Jan 09, 2006	13.10	13.25	12.94	13.22	13,339,252	+0.12(+0.89%)
Jan 06, 2006	12.99	13.17	12.90	13.10	14,419,328	+0.29(+2.26%)
Jan 05, 2006	13.05	13.12	12.69	12.81	16,618,549	-0.30(-2.31%)
Jan 04, 2006	12.88	13.22	12.74	13.12	16,304,987	+0.15(+1.19%)
Jan 03, 2006	12.53	12.97	12.44	12.96	16,169,127	+0.67(+5.46%)
Dec 30, 2005	12.07	12.42	12.02	12.29	9,865,113	+0.10(+0.85%)
Dec 29, 2005	12.26	12.44	12.17	12.19	9,171,697	-0.20(-1.60%)
Dec 28, 2005	12.26	12.47	12.16	12.39	13,332,195	+0.17(+1.43%)
Dec 27, 2005	12.50	12.51	12.12	12.21	12,772,874	-0.45(-3.59%)
Dec 23, 2005	12.73	12.73	12.42	12.67	7,546,920	-0.06(-0.50%)
Dec 22, 2005	12.80	12.88	12.71	12.73	9,781,934	-0.03(-0.23%)
Dec 21, 2005	12.62	12.83	12.61	12.76	9,406,113	+0.16(+1.31%)
Dec 20, 2005	12.49	12.79	12.33	12.59	12,069,628	+0.17(+1.41%)
Dec 19, 2005	12.69	12.74	12.36	12.42	13,705,495	-0.22(-1.74%)
Dec 16, 2005	13.07	13.14	12.62	12.64	19,050,170	-0.43(-3.31%)
Dec 15, 2005	13.20	13.24	12.96	13.07	13,167,600	-0.13(-0.96%)
Dec 14, 2005	13.09	13.23	12.96	13.20	17,473,536	+0.12(+0.91%)
Dec 13, 2005	13.30	13.53	13.07	13.08	15,915,303	-0.20(-1.52%)
Dec 12, 2005	13.22	13.32	13.06	13.28	9,379,898	+0.17(+1.27%)
Dec 09, 2005	13.14	13.19	12.98	13.12	11,124,908	-0.12(-0.88%)
Dec 08, 2005	12.84	13.23	12.80	13.23	15,139,715	+0.38(+2.98%)
Dec 07, 2005	12.94	13.08	12.73	12.85	13,801,026	-0.02(-0.15%)
Dec 06, 2005	12.82	13.06	12.77	12.87	14,112,572	-0.06(-0.49%)
Dec 05, 2005	13.19	13.22	12.88	12.93	15,801,876	-0.12(-0.96%)
Dec 02, 2005	12.91	13.07	12.82	13.06	12,069,376	+0.11(+0.81%)

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.