Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	17.58	17.90	17.26	17.65	15,333,010	+0.27(+1.53%)
Nov 29, 2006	17.71	17.87	17.22	17.39	15,211,720	+0.09(+0.50%)
Nov 28, 2006	17.07	17.42	16.73	17.30	20,216,570	+0.10(+0.60%)
Nov 27, 2006	17.63	17.95	17.18	17.20	15,323,209	-0.45(-2.57%)
Nov 24, 2006	17.56	17.94	17.47	17.65	5,448,720	-0.17(-0.96%)
Nov 22, 2006	17.56	17.96	17.17	17.83	16,983,942	+0.39(+2.26%)
Nov 21, 2006	18.19	18.29	17.29	17.43	28,965,106	-0.44(-2.45%)
Nov 20, 2006	16.70	17.94	16.53	17.87	35,471,828	+1.55(+9.50%)
Nov 17, 2006	15.88	16.70	15.68	16.32	32,837,750	-0.49(-2.90%)
Nov 16, 2006	16.91	16.92	16.52	16.81	23,000,476	-0.04(-0.24%)
Nov 15, 2006	17.00	17.27	16.75	16.85	17,241,532	-0.06(-0.33%)
Nov 14, 2006	16.63	16.96	16.23	16.90	12,991,977	+0.35(+2.14%)
Nov 13, 2006	16.26	16.69	16.16	16.55	12,494,989	+0.45(+2.77%)
Nov 10, 2006	15.75	16.12	15.61	16.10	9,866,668	+0.51(+3.24%)
Nov 09, 2006	16.77	16.82	15.51	15.60	22,839,472	-0.81(-4.91%)
Nov 08, 2006	16.25	16.61	16.10	16.40	10,417,310	-0.09(-0.52%)
Nov 07, 2006	16.01	16.65	16.00	16.49	19,663,516	+0.48(+3.00%)
Nov 06, 2006	15.98	16.10	15.74	16.01	10,421,237	+0.28(+1.80%)
Nov 03, 2006	16.06	16.16	15.68	15.73	15,454,498	+0.02(+0.11%)
Nov 02, 2006	15.17	15.80	15.16	15.71	17,850,718	+0.41(+2.69%)
Nov 01, 2006	15.78	16.00	15.26	15.30	17,559,968	-0.36(-2.30%)
Oct 31, 2006	15.15	15.76	15.09	15.66	22,280,752	+0.61(+4.04%)
Oct 30, 2006	15.25	15.27	14.79	15.05	10,400,622	-0.07(-0.45%)
Oct 27, 2006	14.53	15.35	14.50	15.12	33,926,176	+0.66(+4.56%)
Oct 26, 2006	14.28	14.56	14.17	14.46	22,644,574	+0.33(+2.36%)
Oct 25, 2006	14.15	14.39	14.04	14.13	15,648,596	+0.15(+1.04%)
Oct 24, 2006	14.10	14.22	13.88	13.98	14,681,970	-0.04(-0.31%)
Oct 23, 2006	14.52	14.57	13.94	14.02	20,263,196	-0.62(-4.21%)
Oct 20, 2006	14.56	14.88	14.24	14.64	13,288,199	+0.15(+1.00%)
Oct 19, 2006	14.54	14.69	14.35	14.49	17,675,744	-0.06(-0.41%)
Oct 18, 2006	15.25	15.26	14.48	14.55	17,294,942	-0.43(-2.86%)
Oct 17, 2006	15.25	15.32	14.86	14.98	13,166,927	-0.39(-2.56%)
Oct 16, 2006	15.02	15.62	14.96	15.38	15,333,515	+0.56(+3.76%)
Oct 13, 2006	14.95	14.96	14.72	14.82	10,125,264	-0.10(-0.69%)
Oct 12, 2006	15.26	15.29	14.84	14.92	12,540,345	-0.16(-1.08%)
Oct 11, 2006	14.67	15.37	14.64	15.08	13,881,381	+0.30(+2.03%)
Oct 10, 2006	14.77	14.86	14.47	14.78	10,942,416	+0.15(+1.00%)
Oct 09, 2006	14.56	14.94	14.48	14.64	10,542,560	+0.07(+0.47%)
Oct 06, 2006	14.35	14.77	14.24	14.57	13,151,515	+0.09(+0.59%)
Oct 05, 2006	14.07	14.53	13.95	14.48	21,105,448	+0.43(+3.05%)
Oct 04, 2006	14.29	14.35	13.77	14.06	37,119,692	-0.33(-2.32%)
Oct 03, 2006	13.92	14.69	13.63	14.39	93,975,240	-1.96(-12.00%)
Oct 02, 2006	16.70	16.87	16.34	16.35	19,635,418	-0.24(-1.45%)
Sep 29, 2006	17.01	17.22	16.57	16.59	16,620,641	-0.26(-1.53%)
Sep 28, 2006	16.93	17.16	16.70	16.85	14,805,799	+0.00(+0.00%)
Sep 27, 2006	16.28	17.22	16.16	16.85	25,441,840	+0.72(+4.46%)
Sep 26, 2006	16.51	16.65	16.10	16.13	14,810,701	-0.39(-2.38%)
Sep 25, 2006	16.45	16.70	16.12	16.52	16,967,124	+0.36(+2.23%)
Sep 22, 2006	16.55	16.64	16.06	16.16	20,687,952	-0.38(-2.28%)
Sep 21, 2006	17.54	17.55	16.42	16.54	22,628,020	-0.93(-5.30%)
Sep 20, 2006	17.67	17.71	17.08	17.47	13,284,159	+0.04(+0.25%)
Sep 19, 2006	18.07	18.09	16.97	17.42	19,088,616	-0.44(-2.45%)
Sep 18, 2006	17.19	17.96	17.11	17.86	21,616,538	+0.74(+4.30%)
Sep 15, 2006	17.04	17.65	16.75	17.12	28,569,064	+0.39(+2.36%)
Sep 14, 2006	16.19	17.06	16.12	16.73	22,366,576	+0.52(+3.22%)
Sep 13, 2006	16.24	16.78	16.02	16.21	16,280,465	-0.37(-2.22%)
Sep 12, 2006	15.37	16.58	15.33	16.58	19,304,310	+1.34(+8.77%)
Sep 11, 2006	15.11	15.51	14.90	15.24	10,377,305	+0.01(+0.06%)
Sep 08, 2006	15.51	15.56	15.17	15.23	7,499,440	-0.19(-1.22%)
Sep 07, 2006	15.16	15.72	15.06	15.42	14,668,986	+0.11(+0.73%)
Sep 06, 2006	16.06	16.49	15.29	15.31	31,485,838	-0.57(-3.56%)
Sep 05, 2006	15.33	15.91	14.93	15.87	14,103,454	+0.64(+4.22%)
Sep 01, 2006	15.14	15.28	14.84	15.23	9,538,707	+0.23(+1.54%)
Aug 31, 2006	15.23	15.25	14.84	15.00	11,656,393	-0.21(-1.41%)
Aug 30, 2006	15.04	15.32	14.94	15.21	13,701,713	+0.15(+0.97%)
Aug 29, 2006	15.06	15.20	14.81	15.07	10,277,851	+0.05(+0.34%)
Aug 28, 2006	14.92	15.06	14.83	15.02	6,423,311	+0.18(+1.21%)
Aug 25, 2006	15.04	15.20	14.80	14.84	9,066,747	-0.17(-1.14%)
Aug 24, 2006	15.25	15.25	14.82	15.01	9,140,049	-0.06(-0.40%)
Aug 23, 2006	15.56	15.90	15.01	15.07	12,525,058	-0.37(-2.39%)
Aug 22, 2006	15.87	16.10	15.35	15.44	11,169,162	-0.52(-3.27%)
Aug 21, 2006	16.10	16.16	15.76	15.96	8,804,228	-0.36(-2.20%)
Aug 18, 2006	16.04	16.61	15.87	16.32	44,113,408	-1.22(-6.98%)
Aug 17, 2006	17.14	18.20	17.13	17.54	27,268,920	-0.15(-0.87%)
Aug 16, 2006	16.22	17.86	16.04	17.70	27,745,086	+1.75(+10.96%)
Aug 15, 2006	15.33	16.10	15.30	15.95	13,887,353	+0.98(+6.52%)
Aug 14, 2006	15.28	15.55	14.97	14.97	6,927,217	-0.09(-0.63%)
Aug 11, 2006	15.63	15.67	14.97	15.07	6,008,856	-0.35(-2.28%)
Aug 10, 2006	15.08	15.56	14.88	15.42	8,179,366	+0.30(+1.98%)
Aug 09, 2006	15.22	15.67	15.03	15.12	13,323,195	+0.26(+1.73%)
Aug 08, 2006	15.37	15.65	14.78	14.86	15,617,149	-0.56(-3.61%)
Aug 07, 2006	15.85	16.02	15.21	15.42	10,994,777	-0.45(-2.86%)
Aug 04, 2006	16.03	16.26	15.63	15.87	7,339,894	+0.16(+1.04%)
Aug 03, 2006	15.50	16.16	15.49	15.71	8,727,043	-0.10(-0.65%)
Aug 02, 2006	15.50	15.97	15.44	15.81	6,073,650	+0.37(+2.39%)
Aug 01, 2006	15.77	15.82	15.11	15.44	11,473,154	-0.45(-2.80%)
Jul 31, 2006	15.74	16.19	15.59	15.89	8,064,084	+0.21(+1.31%)
Jul 28, 2006	15.64	15.83	15.47	15.68	8,868,921	+0.37(+2.41%)
Jul 27, 2006	15.06	15.59	14.90	15.32	10,363,841	+0.46(+3.11%)
Jul 26, 2006	14.79	14.99	14.38	14.85	10,955,021	+0.01(+0.06%)
Jul 25, 2006	14.80	15.16	14.66	14.84	11,909,922	+7.51(+102.51%)
Jul 24, 2006	7.240	7.388	7.155	7.330	12,929,922	+0.10(+1.42%)
Jul 21, 2006	7.559	7.581	7.159	7.228	27,978,170	-0.59(-7.58%)
Jul 20, 2006	8.052	8.140	7.814	7.821	15,985,854	-0.17(-2.17%)
Jul 19, 2006	7.792	8.020	7.697	7.994	32,210,776	+0.14(+1.83%)
Jul 18, 2006	8.163	8.279	7.525	7.851	33,810,956	-0.36(-4.36%)
Jul 17, 2006	8.183	8.326	8.084	8.208	9,957,906	+0.06(+0.79%)
Jul 14, 2006	8.405	8.540	8.028	8.144	18,688,616	-0.20(-2.36%)
Jul 13, 2006	8.564	8.634	8.330	8.341	22,668,012	-0.32(-3.68%)
Jul 12, 2006	8.737	8.744	8.504	8.660	13,427,968	-0.10(-1.15%)
Jul 11, 2006	8.395	8.817	8.298	8.761	15,994,395	+0.33(+3.96%)
Jul 10, 2006	8.990	9.101	8.375	8.427	18,962,812	-0.51(-5.70%)
Jul 07, 2006	8.850	9.166	8.763	8.936	16,384,557	+0.11(+1.21%)
Jul 06, 2006	8.802	9.185	8.686	8.829	18,570,478	-0.02(-0.19%)
Jul 05, 2006	9.241	9.241	8.759	8.847	31,921,738	-0.76(-7.87%)
Jul 03, 2006	9.542	9.688	9.476	9.602	3,751,657	+0.11(+1.15%)
Jun 30, 2006	9.656	9.671	9.440	9.493	15,301,401	-0.15(-1.60%)
Jun 29, 2006	9.129	9.667	9.125	9.647	28,901,128	+0.58(+6.45%)
Jun 28, 2006	9.393	9.399	8.924	9.063	56,015,384	-0.39(-4.12%)
Jun 27, 2006	9.966	10.17	9.236	9.453	95,373,808	-1.66(-14.95%)
Jun 26, 2006	11.00	11.17	10.98	11.11	3,989,276	+0.11(+1.01%)
Jun 23, 2006	11.02	11.20	10.91	11.00	6,048,377	-0.05(-0.43%)
Jun 22, 2006	10.92	11.19	10.79	11.05	10,059,597	+0.09(+0.86%)
Jun 21, 2006	10.84	11.21	10.70	10.96	12,566,696	+0.15(+1.37%)
Jun 20, 2006	11.26	11.26	10.74	10.81	11,760,281	-0.43(-3.79%)
Jun 19, 2006	11.37	11.45	11.19	11.23	12,999,469	-0.04(-0.32%)
Jun 16, 2006	11.14	11.36	10.87	11.27	18,050,516	+0.09(+0.84%)
Jun 15, 2006	10.53	11.26	10.53	11.18	19,763,658	+0.74(+7.10%)
Jun 14, 2006	10.16	10.48	10.14	10.44	15,031,031	+0.40(+4.04%)
Jun 13, 2006	9.969	10.37	9.904	10.03	17,955,768	+0.01(+0.06%)
Jun 12, 2006	10.25	10.42	10.01	10.02	10,645,238	-0.15(-1.45%)
Jun 09, 2006	10.26	10.55	10.08	10.17	11,736,917	+0.09(+0.93%)
Jun 08, 2006	10.16	10.20	9.731	10.08	17,016,940	-0.15(-1.44%)
Jun 07, 2006	10.42	10.53	10.16	10.23	13,159,507	-0.15(-1.44%)
Jun 06, 2006	10.56	10.67	10.35	10.38	16,991,398	-0.18(-1.70%)
Jun 05, 2006	10.76	10.88	10.49	10.56	13,208,459	-0.19(-1.77%)
Jun 02, 2006	10.71	10.92	10.64	10.75	17,240,870	+0.12(+1.13%)
Jun 01, 2006	10.20	10.63	10.12	10.63	16,436,241	+0.42(+4.09%)
May 31, 2006	10.12	10.34	10.06	10.21	22,003,476	+0.18(+1.84%)
May 30, 2006	10.57	10.58	10.02	10.02	20,506,158	-0.60(-5.64%)
May 26, 2006	10.71	10.89	10.43	10.62	16,130,319	+0.00(+0.04%)
May 25, 2006	11.13	11.14	10.55	10.62	23,303,962	-0.36(-3.26%)
May 24, 2006	11.14	11.50	10.83	10.98	24,538,956	-0.20(-1.76%)
May 23, 2006	11.40	11.49	10.80	11.17	34,836,172	-0.18(-1.57%)
May 22, 2006	11.86	11.97	11.05	11.35	33,292,506	-0.69(-5.71%)
May 19, 2006	11.46	12.11	11.33	12.04	45,265,576	+1.39(+13.10%)
May 18, 2006	10.90	10.92	10.61	10.65	22,213,078	-0.14(-1.29%)
May 17, 2006	10.75	10.92	10.44	10.78	26,314,368	+0.02(+0.20%)
May 16, 2006	11.24	11.35	10.74	10.76	22,859,086	-0.39(-3.48%)
May 15, 2006	11.63	11.92	11.00	11.15	22,820,266	-0.57(-4.90%)
May 12, 2006	11.57	11.96	11.30	11.72	24,974,400	+0.07(+0.61%)
May 11, 2006	12.00	12.00	11.55	11.65	16,753,272	-0.34(-2.84%)
May 10, 2006	12.07	12.30	11.96	11.99	9,237,487	-0.15(-1.27%)
May 09, 2006	12.19	12.28	11.89	12.15	12,484,900	-0.08(-0.68%)
May 08, 2006	12.36	12.38	12.00	12.23	10,941,956	-0.17(-1.36%)
May 05, 2006	12.51	12.65	12.34	12.40	12,345,946	+0.19(+1.53%)
May 04, 2006	11.94	12.31	11.90	12.22	12,483,733	+0.28(+2.31%)
May 03, 2006	11.77	11.95	11.67	11.94	13,112,834	+0.19(+1.62%)
May 02, 2006	12.03	12.04	11.66	11.75	12,344,872	-0.19(-1.63%)
May 01, 2006	12.23	12.31	11.83	11.94	13,692,732	-0.28(-2.31%)
Apr 28, 2006	12.10	12.42	12.04	12.23	9,458,597	+0.19(+1.58%)
Apr 27, 2006	11.73	12.23	11.65	12.04	17,530,700	+0.18(+1.54%)
Apr 26, 2006	12.03	12.11	11.72	11.85	8,141,620	-0.12(-1.02%)
Apr 25, 2006	12.15	12.18	11.91	11.98	11,055,146	-0.13(-1.04%)
Apr 24, 2006	12.38	12.39	11.88	12.10	13,194,527	-0.23(-1.87%)
Apr 21, 2006	12.95	13.00	12.28	12.33	20,892,616	-0.73(-5.58%)
Apr 20, 2006	13.09	13.34	12.92	13.06	15,209,586	+0.02(+0.16%)
Apr 19, 2006	12.70	13.09	12.46	13.04	15,488,212	+0.38(+3.01%)
Apr 18, 2006	12.24	12.71	12.20	12.66	11,316,457	+0.50(+4.10%)
Apr 17, 2006	12.41	12.56	12.13	12.16	10,350,740	-0.16(-1.32%)
Apr 13, 2006	12.14	12.52	12.11	12.32	9,165,493	+0.22(+1.82%)
Apr 12, 2006	12.10	12.27	11.97	12.10	8,708,109	+0.00(+0.04%)
Apr 11, 2006	12.50	12.60	12.03	12.10	14,461,264	-0.39(-3.15%)
Apr 10, 2006	12.86	12.98	12.46	12.49	10,078,766	-0.30(-2.36%)
Apr 07, 2006	12.86	12.97	12.63	12.79	18,922,896	-0.09(-0.73%)
Apr 06, 2006	12.54	12.95	12.47	12.89	26,007,520	+0.47(+3.81%)
Apr 05, 2006	11.78	12.44	11.76	12.41	20,072,150	+0.62(+5.27%)
Apr 04, 2006	12.23	12.24	11.77	11.79	16,094,304	-0.14(-1.15%)
Apr 03, 2006	11.69	12.13	11.67	11.93	13,874,759	+0.34(+2.98%)
Mar 31, 2006	11.79	11.84	11.53	11.59	10,076,111	-0.19(-1.60%)
Mar 30, 2006	11.94	12.04	11.70	11.77	11,951,095	-0.09(-0.76%)
Mar 29, 2006	11.80	11.98	11.64	11.86	17,356,256	+0.14(+1.19%)
Mar 28, 2006	12.27	12.29	11.68	11.72	12,886,202	-0.53(-4.33%)
Mar 27, 2006	12.30	12.46	12.22	12.26	8,028,516	-0.12(-0.93%)
Mar 24, 2006	12.09	12.37	12.07	12.37	13,153,799	+0.21(+1.76%)
Mar 23, 2006	11.78	12.19	11.74	12.16	22,324,868	+0.46(+3.92%)
Mar 22, 2006	11.62	11.89	11.48	11.70	22,346,114	-0.01(-0.11%)
Mar 21, 2006	11.84	12.28	11.67	11.71	15,508,541	-0.25(-2.13%)
Mar 20, 2006	11.66	12.10	11.66	11.97	15,412,639	+0.36(+3.08%)
Mar 17, 2006	11.74	11.88	11.48	11.61	24,122,814	-0.22(-1.88%)
Mar 16, 2006	12.51	12.61	11.83	11.83	16,603,636	-0.56(-4.54%)
Mar 15, 2006	12.63	12.75	12.28	12.39	12,562,823	-0.18(-1.40%)
Mar 14, 2006	12.25	12.58	12.15	12.57	12,525,286	+0.37(+3.06%)
Mar 13, 2006	12.35	12.52	12.07	12.20	12,978,638	-0.04(-0.30%)
Mar 10, 2006	12.63	12.76	12.17	12.23	11,317,832	-0.31(-2.51%)
Mar 09, 2006	12.84	12.97	12.49	12.55	11,870,016	-0.17(-1.36%)
Mar 08, 2006	12.59	12.87	12.35	12.72	15,168,505	+0.10(+0.76%)
Mar 07, 2006	13.26	13.27	12.45	12.63	23,210,152	-0.75(-5.59%)
Mar 06, 2006	13.74	13.85	13.28	13.37	10,012,555	-0.33(-2.39%)
Mar 03, 2006	13.81	14.09	13.70	13.70	11,323,030	-0.18(-1.31%)
Mar 02, 2006	13.92	14.19	13.70	13.88	19,171,602	-0.07(-0.54%)
Mar 01, 2006	13.14	13.97	13.08	13.96	18,917,430	+0.85(+6.47%)
Feb 28, 2006	13.36	13.53	13.08	13.11	9,696,892	-0.25(-1.89%)
Feb 27, 2006	13.45	13.53	13.30	13.36	8,593,359	+0.02(+0.16%)
Feb 24, 2006	13.54	13.74	13.18	13.34	33,443,794	-0.11(-0.84%)
Feb 23, 2006	13.80	13.82	13.42	13.46	23,459,134	-0.32(-2.33%)
Feb 22, 2006	13.28	13.78	13.07	13.78	13,289,991	+0.43(+3.26%)
Feb 21, 2006	13.68	13.71	13.16	13.34	16,722,334	-0.30(-2.23%)
Feb 17, 2006	14.06	14.06	13.65	13.65	9,108,969	-0.38(-2.69%)
Feb 16, 2006	13.75	14.10	13.75	14.02	9,294,226	+0.32(+2.36%)
Feb 15, 2006	13.77	13.95	13.53	13.70	10,355,795	-0.06(-0.44%)
Feb 14, 2006	13.65	13.83	13.15	13.76	19,761,202	+0.20(+1.45%)
Feb 13, 2006	14.29	14.42	13.49	13.56	18,706,418	-0.82(-5.69%)
Feb 10, 2006	14.64	14.76	14.07	14.38	11,917,949	-0.34(-2.33%)
Feb 09, 2006	14.54	14.90	14.50	14.72	11,659,382	+0.21(+1.48%)
Feb 08, 2006	14.49	14.53	14.16	14.51	8,873,902	+0.17(+1.21%)
Feb 07, 2006	14.54	14.77	14.19	14.34	10,475,340	-0.23(-1.57%)
Feb 06, 2006	14.37	14.67	14.28	14.56	8,059,520	+0.34(+2.41%)
Feb 03, 2006	14.56	14.57	14.14	14.22	11,568,242	-0.32(-2.21%)
Feb 02, 2006	14.53	14.87	14.38	14.54	10,939,479	+0.04(+0.31%)
Feb 01, 2006	14.52	14.62	14.33	14.50	10,888,951	-0.15(-1.05%)
Jan 31, 2006	14.84	14.96	14.51	14.65	9,911,870	-0.10(-0.68%)
Jan 30, 2006	14.91	15.05	14.58	14.75	10,149,583	-0.37(-2.48%)
Jan 27, 2006	14.90	15.78	14.82	15.13	26,205,356	+0.97(+6.87%)
Jan 26, 2006	13.98	14.28	13.77	14.16	8,895,445	+0.39(+2.82%)
Jan 25, 2006	14.15	14.16	13.60	13.77	7,810,379	-0.20(-1.46%)
Jan 24, 2006	13.57	14.00	13.57	13.97	8,776,117	+0.48(+3.59%)
Jan 23, 2006	13.52	13.70	13.36	13.49	9,569,161	+0.12(+0.91%)
Jan 20, 2006	13.91	14.01	13.32	13.37	10,523,003	-0.58(-4.13%)
Jan 19, 2006	14.07	14.18	13.91	13.94	10,440,581	+0.25(+1.80%)
Jan 18, 2006	13.17	13.77	13.06	13.69	13,898,451	+0.21(+1.57%)
Jan 17, 2006	13.75	13.76	13.41	13.48	8,287,595	-0.32(-2.33%)
Jan 13, 2006	13.71	13.84	13.35	13.80	13,308,231	+0.11(+0.80%)
Jan 12, 2006	14.27	14.29	13.66	13.69	14,955,936	-0.62(-4.34%)
Jan 11, 2006	14.03	14.43	14.02	14.32	21,999,916	+0.40(+2.85%)
Jan 10, 2006	13.47	13.92	13.34	13.92	21,007,430	+0.63(+4.74%)
Jan 09, 2006	13.27	13.40	13.17	13.29	10,538,660	+0.15(+1.11%)
Jan 06, 2006	12.95	13.25	12.74	13.14	10,618,815	+0.26(+2.03%)
Jan 05, 2006	12.48	12.89	12.41	12.88	10,037,085	+0.50(+4.05%)
Jan 04, 2006	12.48	12.61	12.31	12.38	7,815,181	-0.08(-0.60%)
Jan 03, 2006	12.14	12.53	11.80	12.46	10,248,696	+0.45(+3.71%)
Dec 30, 2005	12.12	12.12	11.84	12.01	4,546,694	-0.11(-0.94%)
Dec 29, 2005	12.15	12.26	12.10	12.13	4,343,107	-0.02(-0.18%)
Dec 28, 2005	12.11	12.20	11.76	12.15	6,141,982	+0.11(+0.89%)
Dec 27, 2005	12.29	12.38	11.93	12.04	5,170,930	-0.15(-1.26%)
Dec 23, 2005	12.17	12.34	12.14	12.19	4,734,897	+0.04(+0.35%)
Dec 22, 2005	11.94	12.20	11.84	12.15	10,854,060	+0.28(+2.38%)
Dec 21, 2005	12.29	12.37	11.80	11.87	30,555,378	-0.76(-6.00%)
Dec 20, 2005	12.48	12.70	12.23	12.63	7,344,063	+0.19(+1.55%)
Dec 19, 2005	12.85	12.95	12.41	12.43	8,847,486	-0.33(-2.60%)
Dec 16, 2005	12.66	12.87	12.53	12.77	8,604,064	+0.17(+1.34%)
Dec 15, 2005	12.72	12.82	12.57	12.60	4,500,619	-0.12(-0.94%)
Dec 14, 2005	12.74	13.06	12.47	12.72	9,201,003	+0.01(+0.10%)
Dec 13, 2005	12.81	12.89	12.69	12.70	6,290,311	-0.13(-1.05%)
Dec 12, 2005	12.88	12.97	12.67	12.84	6,355,663	+0.01(+0.08%)
Dec 09, 2005	12.31	12.85	12.31	12.83	9,536,721	+0.51(+4.17%)
Dec 08, 2005	12.52	12.55	12.21	12.31	7,159,232	-0.09(-0.71%)
Dec 07, 2005	12.63	12.72	12.35	12.40	7,398,756	-0.22(-1.73%)
Dec 06, 2005	12.73	12.85	12.57	12.62	11,446,273	-0.04(-0.30%)
Dec 05, 2005	12.61	12.69	12.44	12.66	10,467,063	+0.06(+0.51%)
Dec 02, 2005	12.53	12.73	12.44	12.59	10,701,855	+0.13(+1.08%)

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.