Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	60.85	61.82	59.31	60.48	7,231,803	-1.26(-2.04%)
Oct 30, 2006	60.93	62.56	60.86	61.74	3,874,220	+0.24(+0.39%)
Oct 27, 2006	61.09	62.96	60.53	61.50	3,572,419	+0.27(+0.44%)
Oct 26, 2006	61.73	61.92	60.39	61.23	3,800,670	-0.62(-1.00%)
Oct 25, 2006	61.73	62.58	61.28	61.85	4,447,752	-0.95(-1.51%)
Oct 24, 2006	58.87	62.96	58.87	62.79	9,349,434	+3.23(+5.42%)
Oct 23, 2006	58.95	60.39	58.63	59.56	2,831,668	+0.36(+0.60%)
Oct 20, 2006	60.43	60.58	58.82	59.21	3,810,953	-1.23(-2.03%)
Oct 19, 2006	58.60	60.84	58.15	60.43	4,824,220	+0.90(+1.52%)
Oct 18, 2006	60.21	60.83	58.88	59.53	4,451,999	-0.34(-0.57%)
Oct 17, 2006	60.64	60.77	59.22	59.87	4,380,462	-0.91(-1.50%)
Oct 16, 2006	60.03	61.33	59.76	60.78	6,050,199	+2.24(+3.82%)
Oct 13, 2006	57.52	60.03	57.52	58.54	4,506,994	+0.69(+1.19%)
Oct 12, 2006	57.92	58.23	56.97	57.86	4,646,493	+0.55(+0.97%)
Oct 11, 2006	56.67	58.14	56.36	57.30	6,024,602	-0.27(-0.47%)
Oct 10, 2006	56.72	57.73	55.69	57.57	4,619,554	+0.86(+1.51%)
Oct 09, 2006	55.10	58.32	54.65	56.71	10,321,342	+2.55(+4.71%)
Oct 06, 2006	54.21	54.63	53.10	54.16	6,429,573	-0.08(-0.15%)
Oct 05, 2006	51.00	54.56	51.00	54.24	11,492,215	+4.19(+8.36%)
Oct 04, 2006	49.16	50.37	48.47	50.05	6,512,400	+0.80(+1.62%)
Oct 03, 2006	50.86	50.87	49.03	49.26	6,221,554	-2.01(-3.93%)
Oct 02, 2006	51.83	51.87	50.99	51.27	3,436,833	-0.33(-0.64%)
Sep 29, 2006	51.08	52.05	50.94	51.60	2,841,504	+0.52(+1.02%)
Sep 28, 2006	51.46	52.07	50.43	51.08	6,104,523	-0.97(-1.86%)
Sep 27, 2006	51.50	52.47	50.99	52.05	4,614,524	+0.55(+1.06%)
Sep 26, 2006	50.04	52.01	49.34	51.50	7,107,841	+2.31(+4.69%)
Sep 25, 2006	49.03	49.58	47.98	49.20	12,152,934	-0.69(-1.38%)
Sep 22, 2006	51.23	51.58	49.49	49.88	9,021,031	-1.24(-2.43%)
Sep 21, 2006	52.56	53.01	50.64	51.13	7,290,933	-1.43(-2.72%)
Sep 20, 2006	52.29	53.12	51.89	52.56	3,999,634	+0.27(+0.51%)
Sep 19, 2006	53.43	53.43	51.59	52.29	3,612,324	-1.23(-2.31%)
Sep 18, 2006	52.75	54.34	51.93	53.53	4,910,289	+1.28(+2.45%)
Sep 15, 2006	52.83	52.83	51.41	52.25	4,141,145	+0.27(+0.52%)
Sep 14, 2006	53.36	53.53	51.62	51.98	4,083,915	-1.39(-2.60%)
Sep 13, 2006	53.25	53.72	52.30	53.36	4,529,238	+1.11(+2.12%)
Sep 12, 2006	51.66	52.73	51.10	52.26	5,518,025	+1.23(+2.40%)
Sep 11, 2006	54.04	54.36	50.82	51.03	8,479,244	-2.68(-5.00%)
Sep 08, 2006	54.21	54.29	53.43	53.71	2,471,743	-0.39(-0.73%)
Sep 07, 2006	53.85	54.80	53.28	54.11	3,406,318	-0.18(-0.33%)
Sep 06, 2006	54.75	55.56	54.02	54.29	4,622,349	-1.57(-2.82%)
Sep 05, 2006	53.28	55.94	53.01	55.86	6,369,995	+2.58(+4.84%)
Sep 01, 2006	52.54	53.79	51.61	53.28	3,519,325	+1.24(+2.39%)
Aug 31, 2006	51.89	52.46	51.44	52.04	3,106,753	+0.63(+1.22%)
Aug 30, 2006	52.92	52.96	51.22	51.41	4,842,551	-0.97(-1.84%)
Aug 29, 2006	52.88	53.00	51.13	52.38	4,456,582	+0.04(+0.09%)
Aug 28, 2006	52.11	52.60	51.49	52.34	3,697,387	-1.06(-1.98%)
Aug 25, 2006	52.95	53.78	52.72	53.39	2,290,439	+0.68(+1.29%)
Aug 24, 2006	52.94	53.92	52.08	52.71	2,928,244	-0.80(-1.49%)
Aug 23, 2006	54.13	54.87	53.12	53.51	2,405,794	-1.02(-1.87%)
Aug 22, 2006	54.24	54.88	53.81	54.53	2,614,819	+0.64(+1.18%)
Aug 21, 2006	53.23	54.45	53.06	53.89	2,777,344	-0.03(-0.05%)
Aug 18, 2006	54.17	54.57	53.38	53.92	4,026,685	-0.25(-0.46%)
Aug 17, 2006	54.41	55.12	53.53	54.17	3,822,131	-1.10(-1.99%)
Aug 16, 2006	53.23	55.39	53.19	55.27	4,991,328	+2.09(+3.94%)
Aug 15, 2006	51.88	53.40	51.44	53.18	5,319,731	+2.08(+4.06%)
Aug 14, 2006	51.07	51.77	50.48	51.10	6,074,678	+0.61(+1.20%)
Aug 11, 2006	52.19	52.62	50.21	50.49	6,455,953	-2.49(-4.69%)
Aug 10, 2006	51.49	53.14	50.40	52.98	7,523,207	+1.50(+2.92%)
Aug 09, 2006	52.34	52.54	50.82	51.48	5,972,066	-0.13(-0.24%)
Aug 08, 2006	52.16	53.21	51.26	51.60	5,813,342	-1.82(-3.42%)
Aug 07, 2006	53.14	54.03	52.38	53.43	4,670,302	+0.51(+0.96%)
Aug 04, 2006	55.38	55.38	52.10	52.92	6,966,889	-1.16(-2.15%)
Aug 03, 2006	54.30	55.02	53.81	54.08	5,266,077	-1.13(-2.04%)
Aug 02, 2006	54.60	56.12	53.87	55.21	8,139,215	-0.08(-0.15%)
Aug 01, 2006	56.42	56.63	54.67	55.29	5,572,013	-1.14(-2.01%)
Jul 31, 2006	55.73	57.42	54.88	56.42	5,235,339	+0.77(+1.38%)
Jul 28, 2006	55.15	56.23	53.62	55.66	6,781,450	+0.51(+0.92%)
Jul 27, 2006	56.58	57.03	54.89	55.15	4,522,755	-0.75(-1.34%)
Jul 26, 2006	55.56	56.49	54.32	55.90	6,115,813	+0.06(+0.11%)
Jul 25, 2006	54.26	56.23	53.42	55.83	9,549,628	+2.28(+4.26%)
Jul 24, 2006	52.51	53.61	50.28	53.55	10,825,684	+1.04(+1.98%)
Jul 21, 2006	56.20	56.82	52.34	52.51	11,239,597	-3.68(-6.54%)
Jul 20, 2006	60.24	60.53	56.18	56.19	8,634,838	-2.78(-4.72%)
Jul 19, 2006	58.12	59.60	57.90	58.97	5,069,348	+1.48(+2.57%)
Jul 18, 2006	57.75	58.24	56.20	57.50	5,838,268	+0.64(+1.13%)
Jul 17, 2006	58.29	58.73	56.32	56.85	4,952,652	-2.42(-4.08%)
Jul 14, 2006	58.91	59.53	56.92	59.27	6,728,691	+0.67(+1.14%)
Jul 13, 2006	61.06	61.54	58.41	58.60	6,102,735	-3.33(-5.37%)
Jul 12, 2006	62.35	63.21	61.52	61.93	3,444,657	-0.28(-0.45%)
Jul 11, 2006	61.10	62.43	60.97	62.20	4,511,242	+0.72(+1.18%)
Jul 10, 2006	61.42	61.92	60.31	61.48	3,888,080	+0.42(+0.69%)
Jul 07, 2006	60.39	62.27	60.34	61.06	4,366,937	-0.43(-0.70%)
Jul 06, 2006	61.59	61.94	61.02	61.49	4,083,468	-0.10(-0.16%)
Jul 05, 2006	62.78	62.89	59.90	61.59	5,143,010	-1.22(-1.94%)
Jul 03, 2006	62.09	63.21	61.97	62.80	2,166,366	+0.07(+0.11%)
Jun 30, 2006	62.87	63.20	61.73	62.73	4,061,112	+0.24(+0.39%)
Jun 29, 2006	60.63	62.58	60.09	62.49	5,790,204	+1.98(+3.27%)
Jun 28, 2006	59.35	60.75	59.16	60.51	3,864,271	+1.50(+2.55%)
Jun 27, 2006	59.14	60.16	58.83	59.01	4,750,782	-0.08(-0.14%)
Jun 26, 2006	58.02	59.27	57.53	59.09	4,608,824	+1.82(+3.17%)
Jun 23, 2006	56.42	57.90	56.14	57.27	3,893,669	+0.60(+1.06%)
Jun 22, 2006	57.26	57.71	55.69	56.67	4,509,900	-0.27(-0.47%)
Jun 21, 2006	54.44	57.31	54.43	56.94	7,541,763	+2.51(+4.60%)
Jun 20, 2006	55.03	55.66	53.90	54.44	6,363,624	-0.31(-0.57%)
Jun 19, 2006	56.31	56.63	54.12	54.75	6,157,170	-1.56(-2.76%)
Jun 16, 2006	57.15	57.26	55.29	56.31	5,371,149	-0.95(-1.66%)
Jun 15, 2006	53.72	57.44	53.54	57.26	8,612,930	+4.03(+7.58%)
Jun 14, 2006	51.39	53.41	51.34	53.22	6,923,519	+2.24(+4.39%)
Jun 13, 2006	51.71	53.12	50.23	50.99	9,003,482	-0.77(-1.49%)
Jun 12, 2006	54.28	55.50	51.75	51.75	6,675,596	-2.51(-4.63%)
Jun 09, 2006	55.33	56.51	53.56	54.27	7,841,663	-0.30(-0.54%)
Jun 08, 2006	53.68	54.88	51.57	54.56	10,862,571	+0.34(+0.63%)
Jun 07, 2006	57.17	57.98	54.12	54.22	7,302,893	-2.95(-5.16%)
Jun 06, 2006	58.16	58.37	55.69	57.18	8,166,489	-0.99(-1.71%)
Jun 05, 2006	61.86	62.04	57.98	58.17	6,994,834	-4.02(-6.46%)
Jun 02, 2006	61.60	62.22	60.72	62.19	5,507,629	+0.99(+1.62%)
Jun 01, 2006	58.73	61.26	57.78	61.19	6,312,653	+1.81(+3.04%)
May 31, 2006	58.60	59.91	58.23	59.39	5,346,558	+1.73(+2.99%)
May 30, 2006	59.67	59.76	57.26	57.66	6,004,705	-2.70(-4.48%)
May 26, 2006	58.82	60.46	58.39	60.36	5,978,773	+2.21(+3.80%)
May 25, 2006	55.02	58.21	54.79	58.15	8,382,332	+4.05(+7.49%)
May 24, 2006	54.26	55.81	52.56	54.10	9,340,268	-0.06(-0.12%)
May 23, 2006	55.65	57.18	54.12	54.16	7,569,372	-0.25(-0.46%)
May 22, 2006	56.45	56.52	52.50	54.41	11,194,551	-2.84(-4.97%)
May 19, 2006	58.02	58.82	56.25	57.26	9,221,113	+0.28(+0.49%)
May 18, 2006	58.15	59.60	56.67	56.98	6,398,499	-0.50(-0.87%)
May 17, 2006	59.72	61.14	56.81	57.48	7,964,171	-2.86(-4.74%)
May 16, 2006	62.28	62.94	58.69	60.34	6,389,892	-1.62(-2.61%)
May 15, 2006	62.18	63.27	60.24	61.96	7,207,770	-0.96(-1.52%)
May 12, 2006	65.93	65.93	62.27	62.92	5,849,446	-3.03(-4.60%)
May 11, 2006	68.99	69.58	65.76	65.95	4,753,017	-2.58(-3.76%)
May 10, 2006	66.20	68.66	65.90	68.53	3,310,748	+1.66(+2.49%)
May 09, 2006	66.83	67.68	66.05	66.86	3,125,085	-0.04(-0.07%)
May 08, 2006	67.28	67.90	66.44	66.91	3,151,911	-0.28(-0.41%)
May 05, 2006	67.35	68.16	66.53	67.19	4,075,420	+0.14(+0.21%)
May 04, 2006	66.83	67.52	66.20	67.04	4,035,068	+0.42(+0.63%)
May 03, 2006	65.84	66.74	64.75	66.62	4,307,471	+0.81(+1.22%)
May 02, 2006	64.95	65.82	64.00	65.82	4,188,092	+1.63(+2.54%)
May 01, 2006	62.27	64.86	62.09	64.19	6,812,859	+2.91(+4.74%)
Apr 28, 2006	59.72	61.40	59.72	61.28	4,075,867	+2.08(+3.51%)
Apr 27, 2006	61.29	61.32	58.96	59.21	8,528,202	-2.48(-4.02%)
Apr 26, 2006	60.39	62.51	60.39	61.68	5,909,471	+2.28(+3.84%)
Apr 25, 2006	62.52	62.52	59.08	59.40	6,963,200	-1.86(-3.04%)
Apr 24, 2006	60.07	61.46	59.56	61.26	4,482,515	+1.19(+1.98%)
Apr 21, 2006	60.12	60.75	59.58	60.07	3,877,349	+0.87(+1.47%)
Apr 20, 2006	60.97	61.15	58.21	59.21	5,522,384	-2.52(-4.09%)
Apr 19, 2006	61.01	61.80	59.90	61.73	3,284,480	+1.06(+1.75%)
Apr 18, 2006	57.92	60.96	58.33	60.66	5,425,584	+2.76(+4.76%)
Apr 17, 2006	57.48	58.00	57.24	57.91	3,258,883	+1.49(+2.65%)
Apr 13, 2006	55.83	56.81	54.79	56.42	2,253,776	+0.58(+1.04%)
Apr 12, 2006	55.65	56.12	54.85	55.83	2,180,115	+0.24(+0.43%)
Apr 11, 2006	56.88	57.41	55.21	55.59	2,798,805	-1.04(-1.83%)
Apr 10, 2006	56.81	57.39	56.06	56.63	2,869,672	-0.27(-0.47%)
Apr 07, 2006	58.33	58.42	56.00	56.90	4,949,746	-1.07(-1.85%)
Apr 06, 2006	56.59	58.14	56.26	57.97	5,525,961	+2.04(+3.65%)
Apr 05, 2006	55.85	56.59	54.75	55.93	3,744,446	+0.08(+0.14%)
Apr 04, 2006	55.39	56.59	54.99	55.85	4,373,867	+0.21(+0.39%)
Apr 03, 2006	55.42	56.88	54.92	55.64	4,149,081	+1.35(+2.49%)
Mar 31, 2006	55.49	55.49	53.88	54.29	3,143,640	-1.19(-2.14%)
Mar 30, 2006	56.81	57.68	55.38	55.48	4,024,449	-1.08(-1.91%)
Mar 29, 2006	56.05	56.97	55.25	56.56	4,125,273	+1.68(+3.06%)
Mar 28, 2006	55.75	56.16	54.75	54.88	3,566,942	-0.31(-0.57%)
Mar 27, 2006	55.06	55.61	54.39	55.19	2,339,622	+0.13(+0.24%)
Mar 24, 2006	53.68	55.32	53.63	55.06	2,902,982	+0.72(+1.33%)
Mar 23, 2006	53.59	54.71	53.59	54.33	3,384,297	+0.78(+1.45%)
Mar 22, 2006	51.45	54.01	51.45	53.55	4,429,309	+2.24(+4.36%)
Mar 21, 2006	52.43	53.14	51.15	51.32	3,033,986	-0.95(-1.81%)
Mar 20, 2006	53.11	53.59	52.24	52.26	3,489,257	-0.46(-0.87%)
Mar 17, 2006	52.38	53.23	51.47	52.72	7,166,301	+1.05(+2.03%)
Mar 16, 2006	52.16	52.51	51.06	51.67	2,495,664	-0.37(-0.70%)
Mar 15, 2006	51.53	52.32	51.35	52.04	3,127,767	+0.44(+0.85%)
Mar 14, 2006	50.65	51.70	50.23	51.60	4,216,595	+2.00(+4.04%)
Mar 13, 2006	51.24	51.24	49.57	49.60	3,181,085	-1.55(-3.03%)
Mar 10, 2006	50.38	51.58	49.63	51.15	4,934,544	+1.90(+3.85%)
Mar 09, 2006	50.82	51.30	49.03	49.25	3,844,263	-0.49(-0.99%)
Mar 08, 2006	48.85	49.75	47.64	49.74	4,571,714	+0.45(+0.91%)
Mar 07, 2006	50.52	50.66	48.68	49.29	3,288,727	-1.57(-3.10%)
Mar 06, 2006	52.26	53.01	50.21	50.87	4,291,151	-1.00(-1.93%)
Mar 03, 2006	50.01	53.01	50.01	51.87	8,281,061	+0.34(+0.66%)
Mar 02, 2006	50.41	51.67	49.70	51.53	2,919,078	+0.79(+1.55%)
Mar 01, 2006	49.47	51.24	49.38	50.74	3,306,388	+1.99(+4.07%)
Feb 28, 2006	50.02	50.12	48.04	48.76	3,975,155	-1.26(-2.52%)
Feb 27, 2006	51.67	51.84	49.94	50.02	2,839,269	-1.65(-3.19%)
Feb 24, 2006	51.71	52.41	51.16	51.66	2,610,012	-0.08(-0.16%)
Feb 23, 2006	51.13	52.42	50.55	51.75	6,103,517	+1.83(+3.67%)
Feb 22, 2006	49.54	50.05	49.05	49.91	2,389,810	+0.41(+0.83%)
Feb 21, 2006	49.38	50.43	49.30	49.50	3,491,492	+0.21(+0.42%)
Feb 17, 2006	49.65	50.59	49.05	49.29	4,233,586	-0.21(-0.43%)
Feb 16, 2006	49.07	49.70	48.41	49.51	3,747,128	+0.41(+0.84%)
Feb 15, 2006	49.85	49.99	47.97	49.10	4,890,727	-0.98(-1.96%)
Feb 14, 2006	49.16	50.46	48.69	50.08	4,459,489	+1.52(+3.13%)
Feb 13, 2006	49.20	50.31	48.10	48.56	4,723,396	-1.78(-3.54%)
Feb 10, 2006	49.20	50.46	47.93	50.34	6,070,319	+1.16(+2.36%)
Feb 09, 2006	51.80	52.67	48.85	49.18	6,301,587	-1.91(-3.73%)
Feb 08, 2006	52.59	52.59	50.34	51.08	6,763,565	-1.45(-2.76%)
Feb 07, 2006	54.30	55.06	51.94	52.53	7,489,674	-2.55(-4.63%)
Feb 06, 2006	51.82	55.91	51.10	55.08	10,252,934	+3.27(+6.30%)
Feb 03, 2006	52.11	52.69	51.17	51.82	3,940,616	+0.51(+0.99%)
Feb 02, 2006	53.08	53.88	51.02	51.31	4,469,101	-1.76(-3.32%)
Feb 01, 2006	53.68	54.21	52.17	53.07	3,726,785	-0.38(-0.72%)
Jan 31, 2006	51.13	55.47	50.55	53.45	7,978,143	+0.99(+1.89%)
Jan 30, 2006	52.69	54.50	52.34	52.46	7,435,238	-0.08(-0.15%)
Jan 27, 2006	50.35	52.94	51.56	52.54	8,565,313	+2.20(+4.37%)
Jan 26, 2006	49.18	50.70	49.12	50.34	3,886,739	+1.18(+2.40%)
Jan 25, 2006	49.87	50.50	48.62	49.16	5,719,001	-0.71(-1.42%)
Jan 24, 2006	46.70	49.91	46.52	49.87	7,547,240	+3.70(+8.02%)
Jan 23, 2006	44.96	46.25	44.84	46.16	3,822,355	+1.42(+3.18%)
Jan 20, 2006	46.15	46.50	44.45	44.74	5,310,230	-1.26(-2.74%)
Jan 19, 2006	45.89	46.74	45.76	46.00	3,212,383	+0.33(+0.72%)
Jan 18, 2006	46.35	46.44	45.45	45.67	4,137,121	-1.57(-3.31%)
Jan 17, 2006	46.21	47.34	45.98	47.24	6,052,099	+2.40(+5.35%)
Jan 13, 2006	45.18	45.41	44.66	44.84	3,243,234	+0.52(+1.17%)
Jan 12, 2006	43.97	45.19	43.97	44.32	2,337,945	-0.52(-1.16%)
Jan 11, 2006	45.89	46.01	44.77	44.84	3,747,687	-1.08(-2.36%)
Jan 10, 2006	45.61	46.13	44.83	45.92	5,013,124	-0.29(-0.62%)
Jan 09, 2006	45.69	46.66	44.96	46.21	2,982,009	+0.43(+0.94%)
Jan 06, 2006	46.06	46.67	45.67	45.78	3,639,710	-0.01(-0.02%)
Jan 05, 2006	44.64	45.98	44.29	45.79	3,407,883	+1.20(+2.69%)
Jan 04, 2006	44.23	44.93	43.84	44.59	2,927,685	+0.36(+0.81%)
Jan 03, 2006	43.43	44.49	42.99	44.23	3,552,970	+1.23(+2.85%)
Dec 30, 2005	43.30	43.39	42.82	43.00	1,699,582	-0.59(-1.35%)
Dec 29, 2005	43.02	43.77	42.85	43.60	2,077,950	+0.57(+1.33%)
Dec 28, 2005	42.63	43.45	42.62	43.02	2,765,942	+0.52(+1.22%)
Dec 27, 2005	42.54	42.92	42.22	42.50	2,909,465	+0.01(+0.02%)
Dec 23, 2005	42.14	42.68	41.73	42.49	2,322,967	+0.81(+1.95%)
Dec 22, 2005	41.60	41.82	40.95	41.68	4,162,495	+0.09(+0.22%)
Dec 21, 2005	40.63	41.73	40.49	41.59	4,967,519	+1.39(+3.45%)
Dec 20, 2005	41.02	41.02	39.96	40.20	3,600,476	-0.78(-1.90%)
Dec 19, 2005	41.93	42.66	40.80	40.98	3,239,657	-0.95(-2.26%)
Dec 16, 2005	41.51	42.81	41.30	41.93	4,130,973	+0.43(+1.03%)
Dec 15, 2005	42.32	42.45	41.39	41.50	3,835,656	-0.81(-1.92%)
Dec 14, 2005	42.67	42.92	41.96	42.32	3,711,359	-0.65(-1.52%)
Dec 13, 2005	42.14	43.14	41.88	42.97	4,334,409	+0.14(+0.33%)
Dec 12, 2005	43.60	43.60	42.64	42.83	3,931,562	-0.03(-0.06%)
Dec 09, 2005	42.94	43.42	42.49	42.85	4,174,790	-0.38(-0.87%)
Dec 08, 2005	43.80	44.00	42.58	43.23	7,529,132	-1.40(-3.15%)
Dec 07, 2005	45.28	45.72	44.44	44.63	3,920,831	-0.47(-1.05%)
Dec 06, 2005	45.28	46.19	44.60	45.11	5,885,997	-0.16(-0.36%)
Dec 05, 2005	45.13	45.46	44.33	45.27	6,818,113	+2.23(+5.18%)
Dec 02, 2005	43.12	43.44	42.22	43.04	7,160,265	-0.72(-1.64%)
Dec 01, 2005	42.79	45.47	42.71	43.76	12,717,412	+1.17(+2.75%)
Nov 30, 2005	40.30	43.03	40.08	42.58	9,491,057	+2.11(+5.22%)
Nov 29, 2005	38.01	41.38	39.27	40.47	10,947,746	+2.46(+6.47%)
Nov 28, 2005	37.14	38.18	37.14	38.01	5,312,801	+1.42(+3.89%)
Nov 25, 2005	36.68	36.99	36.54	36.59	993,705	+0.12(+0.32%)
Nov 23, 2005	36.68	37.98	36.41	36.47	6,502,788	+0.89(+2.51%)
Nov 22, 2005	35.65	35.74	34.85	35.58	4,255,270	-0.80(-2.19%)
Nov 21, 2005	34.61	36.45	34.36	36.38	7,390,527	+1.83(+5.28%)
Nov 18, 2005	35.11	35.49	34.41	34.55	3,951,458	-0.43(-1.23%)
Nov 17, 2005	34.30	35.18	34.09	34.98	3,250,946	+0.68(+1.98%)
Nov 16, 2005	33.89	34.35	33.34	34.30	3,377,479	+0.52(+1.54%)
Nov 15, 2005	33.64	34.31	33.19	33.78	3,681,626	-0.32(-0.94%)
Nov 14, 2005	35.02	35.03	34.00	34.10	2,601,517	-1.07(-3.05%)
Nov 11, 2005	33.39	35.25	33.39	35.18	3,191,369	+1.79(+5.36%)
Nov 10, 2005	33.84	34.00	32.82	33.39	2,850,894	-0.23(-0.69%)
Nov 09, 2005	33.79	34.43	33.50	33.62	2,762,477	-0.16(-0.48%)
Nov 08, 2005	33.95	33.98	33.47	33.78	2,306,200	-0.35(-1.02%)
Nov 07, 2005	34.16	34.27	33.39	34.13	2,699,323	-0.02(-0.05%)
Nov 04, 2005	34.44	34.44	33.37	34.15	3,046,393	-0.27(-0.78%)
Nov 03, 2005	34.90	35.13	34.10	34.42	3,869,749	-0.36(-1.03%)
Nov 02, 2005	33.73	34.82	33.49	34.77	4,543,657	+1.15(+3.41%)

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.