Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.28	26.28	25.99	26.03	1,894,247	-0.06(-0.23%)
Nov 29, 2006	26.20	26.27	25.96	26.09	5,755,615	+0.68(+2.68%)
Nov 28, 2006	25.47	25.55	25.25	25.41	2,547,436	+0.19(+0.74%)
Nov 27, 2006	25.39	25.41	25.17	25.22	1,930,173	-0.08(-0.33%)
Nov 24, 2006	25.34	25.43	25.28	25.30	748,717	+0.05(+0.19%)
Nov 22, 2006	25.20	25.28	25.07	25.25	2,908,936	+0.07(+0.27%)
Nov 21, 2006	25.39	25.39	25.13	25.19	2,275,751	-0.27(-1.06%)
Nov 20, 2006	25.39	25.57	25.39	25.46	3,067,946	-0.02(-0.08%)
Nov 17, 2006	25.35	25.54	25.35	25.48	2,939,146	+0.01(+0.06%)
Nov 16, 2006	25.28	25.48	25.24	25.46	2,092,041	+0.21(+0.81%)
Nov 15, 2006	25.21	25.38	25.11	25.25	4,865,645	-0.22(-0.87%)
Nov 14, 2006	25.33	25.55	25.16	25.48	4,102,638	+0.10(+0.41%)
Nov 13, 2006	25.30	25.53	25.28	25.37	2,415,370	-0.08(-0.33%)
Nov 10, 2006	25.42	25.56	25.29	25.46	4,587,019	+0.23(+0.89%)
Nov 09, 2006	25.83	25.88	25.14	25.23	6,212,847	-0.87(-3.32%)
Nov 08, 2006	26.07	26.20	26.03	26.10	3,436,181	-0.46(-1.73%)
Nov 07, 2006	26.60	26.70	26.50	26.56	2,945,065	+0.23(+0.86%)
Nov 06, 2006	26.22	26.36	26.14	26.33	1,664,815	+0.22(+0.84%)
Nov 03, 2006	26.24	26.26	26.07	26.11	1,725,643	-0.31(-1.17%)
Nov 02, 2006	26.50	26.55	26.33	26.42	5,120,592	+0.47(+1.79%)
Nov 01, 2006	26.04	26.08	25.88	25.96	3,173,273	-0.13(-0.51%)
Oct 31, 2006	26.22	26.25	25.92	26.09	3,245,532	+0.02(+0.08%)
Oct 30, 2006	26.02	26.23	25.88	26.07	4,779,505	-0.03(-0.13%)
Oct 27, 2006	26.39	26.39	26.06	26.10	8,034,427	-0.77(-2.86%)
Oct 26, 2006	26.73	26.88	26.57	26.87	5,683,151	-0.62(-2.25%)
Oct 25, 2006	27.84	27.86	27.44	27.49	4,741,743	+0.24(+0.86%)
Oct 24, 2006	27.27	27.37	27.21	27.25	2,851,986	-0.20(-0.71%)
Oct 23, 2006	27.26	27.47	27.26	27.45	1,350,263	-0.08(-0.30%)
Oct 20, 2006	27.36	27.54	27.24	27.53	1,776,877	+0.12(+0.43%)
Oct 19, 2006	27.44	27.63	27.29	27.41	3,339,836	+0.38(+1.40%)
Oct 18, 2006	26.97	27.10	26.93	27.04	1,997,737	+0.15(+0.56%)
Oct 17, 2006	27.00	27.00	26.80	26.89	1,902,412	+0.23(+0.85%)
Oct 16, 2006	26.72	26.73	26.58	26.66	3,061,210	+0.21(+0.78%)
Oct 13, 2006	26.52	26.55	26.38	26.45	2,706,651	-0.13(-0.50%)
Oct 12, 2006	26.68	26.75	26.51	26.59	5,169,582	-0.05(-0.18%)
Oct 11, 2006	26.52	26.76	26.49	26.64	2,056,524	+0.12(+0.46%)
Oct 10, 2006	26.62	26.62	26.44	26.51	1,492,536	-0.10(-0.39%)
Oct 09, 2006	26.69	26.72	26.51	26.62	2,386,384	+0.01(+0.04%)
Oct 06, 2006	26.43	26.78	26.45	26.61	1,885,878	+0.18(+0.67%)
Oct 05, 2006	26.48	26.54	26.34	26.43	2,566,828	-0.47(-1.73%)
Oct 04, 2006	26.72	26.93	26.69	26.90	1,678,287	-0.07(-0.25%)
Oct 03, 2006	26.81	27.02	26.75	26.96	3,194,706	+0.36(+1.34%)
Oct 02, 2006	26.44	26.73	26.39	26.61	2,648,068	+0.53(+2.03%)
Sep 29, 2006	26.04	26.24	25.91	26.08	2,888,115	-0.16(-0.60%)
Sep 28, 2006	26.23	26.25	26.11	26.23	2,155,319	-0.12(-0.45%)
Sep 27, 2006	26.43	26.59	26.27	26.35	2,539,476	-0.30(-1.12%)
Sep 26, 2006	26.51	26.67	26.44	26.65	3,094,482	+0.04(+0.17%)
Sep 25, 2006	26.55	26.69	26.33	26.61	3,877,900	+0.16(+0.59%)
Sep 22, 2006	26.49	26.57	26.33	26.45	2,630,718	-0.00(-0.02%)
Sep 21, 2006	26.66	26.66	26.40	26.45	3,148,574	-0.02(-0.09%)
Sep 20, 2006	26.47	26.58	26.46	26.48	3,227,773	-0.13(-0.50%)
Sep 19, 2006	26.66	26.66	26.43	26.61	4,268,385	-0.62(-2.27%)
Sep 18, 2006	27.08	27.26	26.94	27.23	2,727,880	+0.11(+0.42%)
Sep 15, 2006	26.94	27.54	26.81	27.12	6,980,956	-0.02(-0.09%)
Sep 14, 2006	27.16	27.26	27.08	27.14	1,516,418	-0.20(-0.72%)
Sep 13, 2006	27.33	27.40	27.10	27.34	1,562,346	-0.32(-1.17%)
Sep 12, 2006	27.43	27.70	27.38	27.66	2,059,178	+0.59(+2.19%)
Sep 11, 2006	26.93	27.12	26.73	27.07	1,265,757	+0.08(+0.31%)
Sep 08, 2006	26.90	27.03	26.83	26.98	1,491,311	+0.16(+0.58%)
Sep 07, 2006	26.88	27.07	26.81	26.83	1,371,696	-0.44(-1.60%)
Sep 06, 2006	27.33	27.37	27.20	27.26	1,200,030	-0.39(-1.40%)
Sep 05, 2006	27.46	27.73	27.42	27.65	1,551,731	-0.16(-0.56%)
Sep 01, 2006	27.73	27.91	27.69	27.81	1,320,870	-0.01(-0.04%)
Aug 31, 2006	27.83	27.90	27.67	27.82	1,779,327	-0.11(-0.40%)
Aug 30, 2006	27.88	27.97	27.79	27.93	3,127,346	+0.59(+2.17%)
Aug 29, 2006	27.28	27.37	27.13	27.34	2,730,125	+0.35(+1.31%)
Aug 28, 2006	26.79	27.04	26.77	26.98	1,330,260	+0.26(+0.97%)
Aug 25, 2006	26.60	26.80	26.59	26.72	1,716,253	-0.16(-0.60%)
Aug 24, 2006	26.88	26.96	26.76	26.89	2,868,928	+0.48(+1.80%)
Aug 23, 2006	26.55	26.67	26.38	26.41	1,929,356	-0.13(-0.50%)
Aug 22, 2006	26.41	26.65	26.38	26.54	3,811,153	-0.15(-0.55%)
Aug 21, 2006	26.88	26.88	26.66	26.69	3,715,624	+0.02(+0.07%)
Aug 18, 2006	26.71	26.75	26.58	26.67	2,344,335	-0.21(-0.78%)
Aug 17, 2006	27.06	27.10	26.77	26.88	1,627,256	-0.37(-1.37%)
Aug 16, 2006	27.14	27.39	27.13	27.25	2,470,074	+0.06(+0.22%)
Aug 15, 2006	27.34	27.34	27.17	27.19	1,854,444	+0.20(+0.74%)
Aug 14, 2006	26.97	27.24	26.97	26.99	1,725,235	+0.03(+0.11%)
Aug 11, 2006	26.88	26.99	26.85	26.96	1,259,021	-0.03(-0.11%)
Aug 10, 2006	26.71	27.01	26.67	26.99	1,724,622	+0.27(+1.03%)
Aug 09, 2006	26.80	26.94	26.72	26.72	1,478,860	+0.13(+0.50%)
Aug 08, 2006	26.56	26.66	26.47	26.59	1,962,424	+0.05(+0.18%)
Aug 07, 2006	26.67	26.75	26.48	26.54	1,882,817	-0.24(-0.88%)
Aug 04, 2006	26.81	26.99	26.74	26.77	1,700,332	+0.37(+1.41%)
Aug 03, 2006	26.28	26.45	26.21	26.40	2,241,050	+0.04(+0.17%)
Aug 02, 2006	26.35	26.45	26.22	26.36	3,677,657	-0.48(-1.79%)
Aug 01, 2006	26.76	26.94	26.62	26.84	2,644,394	-0.27(-0.99%)
Jul 31, 2006	27.15	27.25	27.06	27.11	1,770,550	-0.14(-0.52%)
Jul 28, 2006	27.11	27.38	27.10	27.25	1,739,523	+0.17(+0.62%)
Jul 27, 2006	27.02	27.21	26.92	27.08	2,720,123	-0.37(-1.36%)
Jul 26, 2006	27.34	27.47	27.06	27.45	4,441,276	-0.43(-1.53%)
Jul 25, 2006	27.86	28.02	27.52	27.88	2,840,351	+0.43(+1.55%)
Jul 24, 2006	27.02	27.57	27.00	27.45	5,086,504	+0.34(+1.25%)
Jul 21, 2006	27.28	27.34	27.11	27.12	1,890,981	+0.22(+0.80%)
Jul 20, 2006	27.13	27.17	26.89	26.90	1,787,288	-0.11(-0.42%)
Jul 19, 2006	26.40	27.09	26.39	27.01	2,158,177	+0.20(+0.73%)
Jul 18, 2006	26.81	26.84	26.64	26.82	2,178,589	+0.35(+1.31%)
Jul 17, 2006	26.32	26.55	26.24	26.47	1,750,954	-0.02(-0.07%)
Jul 14, 2006	26.54	26.71	26.37	26.49	2,101,023	-0.19(-0.70%)
Jul 13, 2006	26.86	26.90	26.64	26.68	3,140,818	-0.39(-1.45%)
Jul 12, 2006	27.32	27.38	27.02	27.07	2,305,961	-0.59(-2.14%)
Jul 11, 2006	27.67	27.73	27.37	27.66	2,540,088	-0.07(-0.27%)
Jul 10, 2006	27.68	27.83	27.58	27.73	1,615,009	-0.12(-0.42%)
Jul 07, 2006	27.82	27.96	27.75	27.85	1,512,948	+0.23(+0.82%)
Jul 06, 2006	27.68	27.80	27.52	27.63	1,541,729	+0.41(+1.49%)
Jul 05, 2006	26.94	27.25	26.89	27.22	1,732,379	-0.17(-0.61%)
Jul 03, 2006	27.37	27.49	27.28	27.39	851,186	+0.05(+0.18%)
Jun 30, 2006	27.24	27.50	27.22	27.34	2,520,084	+0.41(+1.53%)
Jun 29, 2006	26.39	26.94	26.34	26.93	2,201,246	+0.67(+2.54%)
Jun 28, 2006	26.16	26.29	26.09	26.26	1,066,126	+0.19(+0.71%)
Jun 27, 2006	26.32	26.39	25.98	26.07	1,473,145	-0.37(-1.41%)
Jun 26, 2006	26.32	26.47	26.19	26.45	1,852,607	-0.07(-0.28%)
Jun 23, 2006	26.35	26.63	26.32	26.52	1,194,723	-0.13(-0.50%)
Jun 22, 2006	26.68	26.84	26.57	26.65	1,550,098	-0.25(-0.93%)
Jun 21, 2006	26.93	27.02	26.83	26.90	3,181,030	+0.21(+0.77%)
Jun 20, 2006	26.68	26.84	26.57	26.69	1,488,658	+0.22(+0.83%)
Jun 19, 2006	26.46	26.52	26.25	26.47	2,245,132	+0.10(+0.37%)
Jun 16, 2006	26.33	26.52	26.23	26.38	2,160,626	-0.37(-1.37%)
Jun 15, 2006	26.57	26.74	26.34	26.74	4,569,668	+0.10(+0.37%)
Jun 14, 2006	26.72	26.82	26.51	26.65	2,766,050	+0.02(+0.07%)
Jun 13, 2006	26.46	26.71	26.38	26.63	2,028,151	+0.14(+0.54%)
Jun 12, 2006	26.72	26.80	26.47	26.48	1,859,343	-0.29(-1.08%)
Jun 09, 2006	26.93	27.07	26.76	26.77	2,579,483	-0.37(-1.35%)
Jun 08, 2006	27.02	27.21	26.70	27.14	3,571,514	-0.29(-1.07%)
Jun 07, 2006	27.57	27.76	27.41	27.43	4,707,246	+0.25(+0.92%)
Jun 06, 2006	27.40	27.41	27.06	27.18	1,928,948	-0.15(-0.56%)
Jun 05, 2006	27.43	27.61	27.29	27.34	4,113,865	-0.09(-0.34%)
Jun 02, 2006	27.28	27.51	27.26	27.43	3,312,076	+0.00(+0.02%)
Jun 01, 2006	26.84	27.43	26.83	27.42	1,695,025	+0.33(+1.23%)
May 31, 2006	27.24	27.24	26.94	27.09	2,197,572	+0.13(+0.49%)
May 30, 2006	27.19	27.40	26.90	26.96	1,770,346	-0.31(-1.15%)
May 26, 2006	27.10	27.39	27.05	27.27	2,223,495	+0.00(+0.00%)
May 25, 2006	27.17	27.28	26.97	27.27	2,333,925	+0.32(+1.20%)
May 24, 2006	27.06	27.16	26.62	26.95	4,253,280	-0.42(-1.54%)
May 23, 2006	27.24	27.49	27.14	27.37	2,918,325	+0.00(+0.02%)
May 22, 2006	27.51	27.65	27.12	27.37	3,169,191	-0.28(-1.03%)
May 19, 2006	27.53	27.72	27.34	27.65	1,984,265	-0.08(-0.30%)
May 18, 2006	27.99	28.02	27.73	27.73	1,706,456	-0.18(-0.63%)
May 17, 2006	28.24	28.52	27.79	27.91	4,095,290	-0.69(-2.42%)
May 16, 2006	28.41	28.61	28.32	28.60	3,909,539	+0.64(+2.28%)
May 15, 2006	27.86	28.17	27.79	27.96	1,992,634	+0.04(+0.14%)
May 12, 2006	28.19	28.38	27.88	27.92	2,467,829	+0.00(+0.02%)
May 11, 2006	28.00	28.14	27.90	27.92	2,296,571	-0.09(-0.31%)
May 10, 2006	28.22	28.27	27.96	28.01	2,868,519	-0.35(-1.23%)
May 09, 2006	28.41	28.53	28.31	28.36	2,358,420	+0.38(+1.37%)
May 08, 2006	27.85	28.06	27.85	27.97	1,823,417	-0.14(-0.51%)
May 05, 2006	28.13	28.17	27.94	28.12	1,819,947	+0.20(+0.72%)
May 04, 2006	27.84	27.96	27.80	27.91	2,592,751	+0.04(+0.14%)
May 03, 2006	27.75	27.99	27.74	27.88	2,363,319	-0.07(-0.25%)
May 02, 2006	27.85	28.03	27.85	27.94	2,466,808	+0.22(+0.78%)
May 01, 2006	27.70	27.94	27.69	27.73	2,969,560	-0.14(-0.49%)
Apr 28, 2006	27.63	27.97	27.63	27.87	7,421,859	+0.70(+2.58%)
Apr 27, 2006	27.04	27.33	26.89	27.17	7,705,792	+1.17(+4.48%)
Apr 26, 2006	26.11	26.24	25.85	26.00	2,323,923	+0.05(+0.19%)
Apr 25, 2006	26.15	26.17	25.94	25.95	1,812,395	+0.03(+0.13%)
Apr 24, 2006	25.82	25.93	25.72	25.92	1,845,054	-0.05(-0.21%)
Apr 21, 2006	26.27	26.17	25.94	25.97	1,755,649	-0.06(-0.24%)
Apr 20, 2006	25.95	26.18	25.94	26.03	2,012,230	-0.06(-0.23%)
Apr 19, 2006	26.14	26.11	25.84	26.09	1,978,754	+0.21(+0.81%)
Apr 18, 2006	25.83	25.89	25.68	25.88	2,652,151	+0.22(+0.86%)
Apr 17, 2006	25.67	25.81	25.63	25.66	1,585,616	+0.04(+0.17%)
Apr 13, 2006	25.49	25.71	25.53	25.62	1,666,856	+0.13(+0.50%)
Apr 12, 2006	25.70	25.71	25.39	25.49	1,965,486	+0.09(+0.35%)
Apr 11, 2006	25.76	25.80	25.35	25.40	1,645,831	-0.15(-0.58%)
Apr 10, 2006	25.72	25.80	25.47	25.55	2,400,469	+0.33(+1.30%)
Apr 07, 2006	25.45	25.54	25.15	25.22	2,001,003	-0.19(-0.75%)
Apr 06, 2006	25.48	25.52	25.31	25.41	2,959,149	-0.24(-0.92%)
Apr 05, 2006	25.63	25.79	25.59	25.65	2,064,893	-0.12(-0.48%)
Apr 04, 2006	25.86	25.90	25.67	25.77	2,726,859	-0.12(-0.45%)
Apr 03, 2006	26.03	26.10	25.89	25.89	2,199,409	+0.26(+1.01%)
Mar 31, 2006	25.88	25.89	25.60	25.63	2,194,714	-0.16(-0.61%)
Mar 30, 2006	25.70	25.90	25.66	25.78	2,293,917	+0.18(+0.71%)
Mar 29, 2006	25.65	25.67	25.51	25.60	2,709,917	-0.19(-0.74%)
Mar 28, 2006	25.87	25.97	25.72	25.79	2,037,745	-0.27(-1.03%)
Mar 27, 2006	26.15	26.21	26.00	26.06	1,506,825	-0.25(-0.93%)
Mar 24, 2006	26.21	26.35	26.17	26.31	1,894,860	+0.34(+1.30%)
Mar 23, 2006	26.16	26.20	25.88	25.97	2,202,063	-0.48(-1.83%)
Mar 22, 2006	26.43	26.47	26.31	26.45	2,257,584	+0.18(+0.67%)
Mar 21, 2006	26.23	26.37	26.14	26.28	2,671,542	-0.34(-1.27%)
Mar 20, 2006	26.60	26.69	26.53	26.62	2,125,925	-0.07(-0.26%)
Mar 17, 2006	26.63	26.69	26.51	26.69	1,964,261	-0.02(-0.09%)
Mar 16, 2006	26.50	26.76	26.50	26.71	3,329,018	-0.08(-0.29%)
Mar 15, 2006	26.84	26.88	26.63	26.79	2,353,317	-0.13(-0.47%)
Mar 14, 2006	26.77	26.93	26.75	26.92	2,686,851	+0.14(+0.53%)
Mar 13, 2006	26.70	26.81	26.49	26.77	3,891,577	+0.12(+0.46%)
Mar 10, 2006	26.42	26.73	26.37	26.65	3,437,406	+0.20(+0.74%)
Mar 09, 2006	26.50	26.77	26.38	26.45	3,686,026	+0.20(+0.76%)
Mar 08, 2006	26.08	26.28	25.96	26.25	4,249,606	+0.61(+2.39%)
Mar 07, 2006	25.30	25.71	25.30	25.64	2,416,390	+0.14(+0.54%)
Mar 06, 2006	25.61	25.64	25.42	25.50	1,760,956	+0.02(+0.08%)
Mar 03, 2006	25.43	25.70	25.37	25.48	2,045,093	+0.18(+0.72%)
Mar 02, 2006	25.17	25.31	24.96	25.30	2,259,829	+0.13(+0.51%)
Mar 01, 2006	25.22	25.24	25.09	25.18	2,907,303	+0.28(+1.12%)
Feb 28, 2006	25.07	25.06	24.81	24.90	2,301,674	-0.18(-0.70%)
Feb 27, 2006	24.78	25.12	24.78	25.07	2,603,161	+0.04(+0.16%)
Feb 24, 2006	25.14	25.14	24.94	25.03	3,117,344	-0.30(-1.20%)
Feb 23, 2006	25.18	25.49	25.12	25.34	2,761,968	+0.36(+1.43%)
Feb 22, 2006	25.23	25.38	24.90	24.98	3,273,292	-0.01(-0.06%)
Feb 21, 2006	25.23	25.27	24.99	24.99	1,973,038	-0.10(-0.41%)
Feb 17, 2006	24.93	25.16	24.84	25.10	1,747,076	-0.04(-0.18%)
Feb 16, 2006	24.85	25.15	24.84	25.14	2,185,733	+0.09(+0.35%)
Feb 15, 2006	25.06	25.16	24.94	25.05	2,165,117	-0.27(-1.06%)
Feb 14, 2006	25.13	25.35	25.08	25.32	2,310,043	-0.23(-0.88%)
Feb 13, 2006	25.43	25.62	25.40	25.55	3,633,567	+0.31(+1.22%)
Feb 10, 2006	25.67	25.70	25.16	25.24	2,489,262	-0.16(-0.64%)
Feb 09, 2006	25.34	25.70	25.30	25.40	5,115,285	+0.44(+1.77%)
Feb 08, 2006	24.98	25.09	24.81	24.96	3,358,207	+0.31(+1.27%)
Feb 07, 2006	24.54	24.78	24.54	24.65	2,159,197	-0.09(-0.38%)
Feb 06, 2006	24.87	24.95	24.57	24.74	1,702,781	-0.23(-0.92%)
Feb 03, 2006	25.12	25.19	24.93	24.97	4,589,876	+0.03(+0.14%)
Feb 02, 2006	25.07	25.19	24.89	24.94	2,442,314	-0.18(-0.72%)
Feb 01, 2006	25.22	25.33	25.09	25.12	1,966,302	+0.01(+0.06%)
Jan 31, 2006	25.11	25.13	24.94	25.10	1,786,063	+0.02(+0.10%)
Jan 30, 2006	25.25	25.29	25.03	25.08	1,587,453	-0.48(-1.86%)
Jan 27, 2006	25.75	25.80	25.47	25.55	2,710,121	+0.51(+2.05%)
Jan 26, 2006	25.07	25.32	25.02	25.04	1,699,924	-0.08(-0.33%)
Jan 25, 2006	25.18	25.22	25.00	25.12	2,026,722	+0.12(+0.47%)
Jan 24, 2006	25.09	25.13	24.93	25.00	2,987,726	+0.16(+0.65%)
Jan 23, 2006	24.80	24.94	24.75	24.84	1,874,243	+0.27(+1.12%)
Jan 20, 2006	24.84	24.84	24.54	24.57	2,150,012	-0.29(-1.18%)
Jan 19, 2006	24.73	24.93	24.69	24.86	1,536,014	-0.02(-0.10%)
Jan 18, 2006	25.03	25.04	24.82	24.89	4,144,891	-0.15(-0.59%)
Jan 17, 2006	25.08	25.15	25.00	25.03	3,198,992	-0.25(-0.97%)
Jan 13, 2006	25.09	25.34	25.09	25.28	4,055,078	+0.11(+0.45%)
Jan 12, 2006	25.07	25.26	25.07	25.17	2,843,004	-0.14(-0.56%)
Jan 11, 2006	25.34	25.53	25.31	25.31	3,109,179	-0.25(-1.00%)
Jan 10, 2006	25.59	25.74	25.48	25.56	1,285,761	-0.29(-1.12%)
Jan 09, 2006	25.96	25.99	25.68	25.85	2,932,205	+0.17(+0.67%)
Jan 06, 2006	25.80	25.81	25.39	25.68	2,113,678	+0.23(+0.90%)
Jan 05, 2006	25.82	25.86	25.37	25.45	2,989,155	+0.00(+0.00%)
Jan 04, 2006	25.62	25.66	25.35	25.45	3,267,985	+0.49(+1.94%)
Jan 03, 2006	24.71	25.03	24.51	24.97	3,222,670	+0.24(+0.95%)
Dec 30, 2005	24.81	24.86	24.71	24.73	1,205,950	-0.21(-0.82%)
Dec 29, 2005	24.98	25.01	24.88	24.94	1,390,067	+0.00(+0.00%)
Dec 28, 2005	25.11	25.11	24.81	24.94	1,602,762	+0.08(+0.34%)
Dec 27, 2005	25.11	25.13	24.85	24.85	1,175,740	-0.18(-0.72%)
Dec 23, 2005	24.96	25.12	24.74	25.03	2,577,442	+0.06(+0.26%)
Dec 22, 2005	24.99	25.04	24.92	24.97	2,185,529	-0.11(-0.43%)
Dec 21, 2005	25.08	25.11	24.93	25.08	2,856,068	-0.32(-1.25%)
Dec 20, 2005	25.67	25.69	25.30	25.40	2,340,049	-0.06(-0.25%)
Dec 19, 2005	25.74	25.77	25.40	25.46	3,863,204	+0.18(+0.70%)
Dec 16, 2005	25.24	25.48	25.24	25.28	3,397,602	+0.47(+1.90%)
Dec 15, 2005	25.15	25.18	24.78	24.81	2,195,735	-0.41(-1.63%)
Dec 14, 2005	25.19	25.33	25.11	25.23	2,088,367	+0.00(+0.00%)
Dec 13, 2005	25.09	25.27	25.06	25.23	3,529,261	+0.23(+0.90%)
Dec 12, 2005	24.99	25.03	24.80	25.00	1,553,364	+0.18(+0.71%)
Dec 09, 2005	24.81	24.95	24.75	24.82	1,722,377	-0.00(-0.02%)
Dec 08, 2005	24.63	24.96	24.37	24.83	2,965,069	+0.25(+1.02%)
Dec 07, 2005	24.49	24.64	24.44	24.58	1,654,405	-0.16(-0.63%)
Dec 06, 2005	24.81	24.91	24.69	24.74	1,824,642	-0.24(-0.96%)
Dec 05, 2005	25.00	25.08	24.89	24.98	4,800,326	-0.03(-0.12%)
Dec 02, 2005	24.91	25.04	24.85	25.00	1,607,048	+0.28(+1.13%)

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.