Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	23.89	23.89	23.64	23.68	1,966,044	-0.01(-0.02%)
Nov 29, 2006	23.52	23.75	23.47	23.69	1,746,004	+0.59(+2.54%)
Nov 28, 2006	23.05	23.15	23.02	23.10	1,503,292	+0.03(+0.14%)
Nov 27, 2006	23.27	23.27	22.97	23.07	1,137,737	-0.15(-0.65%)
Nov 24, 2006	23.22	23.36	23.20	23.22	644,135	-0.03(-0.12%)
Nov 22, 2006	23.25	23.33	23.14	23.25	1,911,777	+0.17(+0.75%)
Nov 21, 2006	23.11	23.14	22.98	23.07	1,527,823	+0.12(+0.54%)
Nov 20, 2006	22.86	23.11	22.84	22.95	2,250,757	+0.10(+0.45%)
Nov 17, 2006	22.73	22.88	22.71	22.85	1,845,245	+0.00(+0.00%)
Nov 16, 2006	22.91	22.91	22.81	22.85	3,594,781	-0.16(-0.68%)
Nov 15, 2006	22.86	23.07	22.84	23.00	2,818,139	-0.13(-0.56%)
Nov 14, 2006	23.02	23.16	22.79	23.13	2,773,722	+0.19(+0.82%)
Nov 13, 2006	22.94	23.01	22.87	22.94	3,322,519	+0.24(+1.07%)
Nov 10, 2006	22.81	22.83	22.59	22.70	6,290,449	-0.03(-0.14%)
Nov 09, 2006	22.87	23.00	22.63	22.73	4,505,231	+0.00(+0.00%)
Nov 08, 2006	22.91	22.92	22.70	22.73	4,227,766	-0.33(-1.45%)
Nov 07, 2006	23.06	23.22	23.04	23.07	2,575,984	+0.25(+1.11%)
Nov 06, 2006	22.73	22.84	22.69	22.81	2,966,071	+0.28(+1.24%)
Nov 03, 2006	22.60	22.64	22.44	22.54	5,222,775	-0.12(-0.52%)
Nov 02, 2006	22.71	22.81	22.65	22.65	2,501,832	-0.18(-0.78%)
Nov 01, 2006	23.05	23.12	22.75	22.83	1,882,600	-0.14(-0.61%)
Oct 31, 2006	22.41	23.13	22.41	22.97	6,444,514	-0.44(-1.86%)
Oct 30, 2006	23.32	23.55	23.32	23.41	3,280,890	-0.04(-0.16%)
Oct 27, 2006	23.32	23.57	23.20	23.44	3,797,351	-0.40(-1.67%)
Oct 26, 2006	23.64	23.85	23.60	23.84	3,197,261	+0.03(+0.11%)
Oct 25, 2006	23.67	23.85	23.67	23.82	2,497,000	+0.06(+0.25%)
Oct 24, 2006	23.65	23.84	23.60	23.76	2,712,579	-0.08(-0.34%)
Oct 23, 2006	23.58	23.92	23.57	23.84	2,696,783	-0.10(-0.40%)
Oct 20, 2006	23.82	23.97	23.75	23.93	2,334,201	+0.36(+1.53%)
Oct 19, 2006	23.49	23.61	23.42	23.57	4,109,569	-0.05(-0.23%)
Oct 18, 2006	23.50	23.70	23.49	23.63	2,559,258	+0.05(+0.23%)
Oct 17, 2006	23.54	23.65	23.48	23.57	2,066,399	-0.08(-0.32%)
Oct 16, 2006	23.46	23.66	23.41	23.65	4,594,808	+0.38(+1.62%)
Oct 13, 2006	23.27	23.34	23.18	23.27	4,391,495	-0.03(-0.14%)
Oct 12, 2006	23.20	23.34	23.19	23.30	5,836,060	-0.02(-0.07%)
Oct 11, 2006	23.28	23.39	23.22	23.32	4,797,750	-0.01(-0.02%)
Oct 10, 2006	23.38	23.52	23.25	23.33	3,705,358	-0.13(-0.55%)
Oct 09, 2006	23.27	23.48	23.26	23.46	5,598,180	+0.08(+0.32%)
Oct 06, 2006	23.28	23.46	23.20	23.38	4,321,060	-0.62(-2.58%)
Oct 05, 2006	23.90	24.01	23.86	24.00	2,459,274	-0.01(-0.02%)
Oct 04, 2006	23.80	24.01	23.69	24.00	1,509,797	-0.06(-0.27%)
Oct 03, 2006	24.06	24.16	23.94	24.07	915,096	+0.01(+0.02%)
Oct 02, 2006	24.14	24.21	24.03	24.06	3,835,077	+0.13(+0.56%)
Sep 29, 2006	23.92	24.04	23.85	23.93	2,111,188	+0.01(+0.05%)
Sep 28, 2006	23.91	23.94	23.72	23.92	6,344,158	+0.20(+0.86%)
Sep 27, 2006	23.60	23.76	23.57	23.71	3,826,528	-0.18(-0.74%)
Sep 26, 2006	23.92	23.94	23.77	23.89	1,162,454	+0.01(+0.02%)
Sep 25, 2006	23.82	23.91	23.65	23.89	1,136,808	+0.24(+1.00%)
Sep 22, 2006	23.73	23.73	23.51	23.65	1,834,652	-0.18(-0.77%)
Sep 21, 2006	23.77	23.90	23.72	23.83	1,886,874	+0.20(+0.87%)
Sep 20, 2006	23.35	23.63	23.35	23.63	2,789,147	+0.36(+1.55%)
Sep 19, 2006	23.27	23.31	23.14	23.27	2,208,570	-0.04(-0.18%)
Sep 18, 2006	23.11	23.35	22.94	23.31	1,502,920	+0.19(+0.81%)
Sep 15, 2006	23.30	23.37	23.07	23.12	2,988,372	-0.22(-0.95%)
Sep 14, 2006	23.35	23.39	23.20	23.34	2,847,688	-0.25(-1.07%)
Sep 13, 2006	23.43	23.65	23.33	23.60	3,681,756	-0.09(-0.36%)
Sep 12, 2006	23.42	23.74	23.36	23.68	1,907,689	+0.54(+2.32%)
Sep 11, 2006	22.96	23.25	22.87	23.14	2,734,509	+0.01(+0.02%)
Sep 08, 2006	23.14	23.18	22.83	23.14	2,541,231	-0.27(-1.17%)
Sep 07, 2006	23.37	23.50	23.33	23.41	2,100,967	-0.24(-1.02%)
Sep 06, 2006	23.71	23.73	23.55	23.65	2,609,622	-0.45(-1.85%)
Sep 05, 2006	23.97	24.12	23.82	24.10	2,177,534	-0.31(-1.28%)
Sep 01, 2006	24.36	24.48	24.24	24.41	4,466,204	+0.23(+0.93%)
Aug 31, 2006	24.32	24.35	24.02	24.19	2,183,853	-0.03(-0.13%)
Aug 30, 2006	24.28	24.35	24.07	24.22	1,821,457	-0.02(-0.07%)
Aug 29, 2006	24.19	24.29	24.01	24.24	1,031,992	+0.18(+0.76%)
Aug 28, 2006	23.90	24.15	23.87	24.05	1,160,781	+0.26(+1.09%)
Aug 25, 2006	23.69	23.85	23.52	23.79	1,685,048	-0.20(-0.83%)
Aug 24, 2006	24.08	24.14	23.97	23.99	4,424,203	-0.01(-0.02%)
Aug 23, 2006	24.21	24.26	23.95	24.00	1,144,985	-0.12(-0.51%)
Aug 22, 2006	23.86	24.25	23.85	24.12	1,620,931	+0.07(+0.29%)
Aug 21, 2006	24.24	24.28	24.01	24.05	3,712,420	-0.40(-1.65%)
Aug 18, 2006	24.40	24.51	24.29	24.46	1,515,744	-0.06(-0.24%)
Aug 17, 2006	24.50	24.57	24.38	24.52	2,935,964	+0.01(+0.04%)
Aug 16, 2006	24.59	24.63	24.38	24.50	3,518,213	+0.34(+1.43%)
Aug 15, 2006	24.11	24.35	24.04	24.16	2,647,906	+0.80(+3.41%)
Aug 14, 2006	23.35	23.55	23.35	23.36	1,673,525	+0.13(+0.58%)
Aug 11, 2006	23.28	23.34	23.15	23.23	1,673,525	-0.14(-0.60%)
Aug 10, 2006	23.38	23.41	23.19	23.37	2,339,404	-0.23(-0.96%)
Aug 09, 2006	23.88	23.90	23.60	23.60	5,067,409	-0.32(-1.35%)
Aug 08, 2006	23.83	24.06	23.58	23.92	6,020,975	-0.22(-0.91%)
Aug 07, 2006	24.21	24.31	24.04	24.14	6,968,222	-0.16(-0.64%)
Aug 04, 2006	24.82	25.10	24.29	24.29	15,168,219	-0.95(-3.77%)
Aug 03, 2006	25.13	25.32	25.09	25.25	1,701,588	+0.06(+0.24%)
Aug 02, 2006	25.18	25.30	25.10	25.19	1,976,637	-0.24(-0.93%)
Aug 01, 2006	25.30	25.42	25.02	25.42	2,276,032	-0.08(-0.30%)
Jul 31, 2006	25.69	25.79	25.43	25.50	3,746,987	+0.06(+0.23%)
Jul 28, 2006	25.35	25.62	25.26	25.44	8,085,702	+0.06(+0.25%)
Jul 27, 2006	25.83	25.91	25.32	25.38	9,287,556	-1.53(-5.68%)
Jul 26, 2006	26.72	26.93	26.58	26.90	1,914,751	+0.20(+0.75%)
Jul 25, 2006	26.78	26.88	26.55	26.71	1,224,712	+0.01(+0.02%)
Jul 24, 2006	26.08	26.77	26.08	26.70	2,533,797	+0.36(+1.35%)
Jul 21, 2006	26.46	26.46	26.16	26.34	1,999,124	+0.30(+1.14%)
Jul 20, 2006	26.26	26.32	26.01	26.05	886,290	+0.02(+0.06%)
Jul 19, 2006	25.04	26.04	25.03	26.03	1,564,621	+0.80(+3.18%)
Jul 18, 2006	25.33	25.33	24.96	25.23	1,176,578	-0.23(-0.89%)
Jul 17, 2006	25.61	25.71	25.27	25.46	973,079	-0.26(-1.00%)
Jul 14, 2006	25.80	26.01	25.67	25.72	1,416,503	-0.08(-0.29%)
Jul 13, 2006	26.09	26.15	25.75	25.79	1,090,532	-0.83(-3.11%)
Jul 12, 2006	26.70	26.76	26.53	26.62	953,379	-0.11(-0.42%)
Jul 11, 2006	26.72	26.81	26.47	26.73	1,969,017	+0.20(+0.75%)
Jul 10, 2006	26.63	26.67	26.47	26.53	907,662	-0.11(-0.40%)
Jul 07, 2006	26.64	26.82	26.51	26.64	909,334	-0.02(-0.06%)
Jul 06, 2006	26.44	26.72	26.37	26.66	1,750,093	+0.52(+2.00%)
Jul 05, 2006	26.20	26.20	25.91	26.13	1,274,146	-0.36(-1.34%)
Jul 03, 2006	26.43	26.53	26.39	26.49	788,536	+0.29(+1.09%)
Jun 30, 2006	26.09	26.37	25.96	26.20	2,003,398	+0.29(+1.10%)
Jun 29, 2006	25.24	25.98	25.21	25.92	1,862,343	+1.21(+4.88%)
Jun 28, 2006	24.86	24.95	24.66	24.71	798,386	-0.07(-0.28%)
Jun 27, 2006	24.83	25.11	24.75	24.78	1,443,822	-0.51(-2.02%)
Jun 26, 2006	25.25	25.32	25.09	25.30	1,384,352	+0.01(+0.02%)
Jun 23, 2006	25.23	25.36	25.16	25.29	1,148,702	+0.01(+0.04%)
Jun 22, 2006	25.09	25.34	25.06	25.28	1,449,211	+0.36(+1.45%)
Jun 21, 2006	24.59	25.02	24.56	24.92	2,366,724	+0.38(+1.53%)
Jun 20, 2006	24.41	24.66	24.28	24.54	1,032,177	-0.08(-0.31%)
Jun 19, 2006	24.81	24.85	24.43	24.62	1,285,855	+0.02(+0.09%)
Jun 16, 2006	24.75	24.86	24.40	24.60	1,734,854	-0.48(-1.93%)
Jun 15, 2006	24.70	25.13	24.67	25.08	1,584,692	+0.78(+3.21%)
Jun 14, 2006	24.12	24.48	24.11	24.30	1,387,140	+0.51(+2.15%)
Jun 13, 2006	23.92	24.16	23.79	23.79	1,907,317	-0.28(-1.16%)
Jun 12, 2006	24.24	24.31	24.05	24.07	1,534,328	-0.28(-1.15%)
Jun 09, 2006	24.40	24.48	24.29	24.35	1,371,529	-0.02(-0.07%)
Jun 08, 2006	24.44	24.54	23.99	24.36	1,594,727	-0.39(-1.57%)
Jun 07, 2006	24.73	25.00	24.50	24.75	1,827,590	+0.15(+0.59%)
Jun 06, 2006	24.81	24.86	24.42	24.61	1,220,252	-0.38(-1.51%)
Jun 05, 2006	25.28	25.35	24.97	24.98	695,428	-0.30(-1.19%)
Jun 02, 2006	25.47	25.49	25.13	25.28	1,093,878	-0.19(-0.74%)
Jun 01, 2006	24.98	25.49	24.94	25.47	1,136,808	+0.04(+0.15%)
May 31, 2006	25.47	25.64	25.23	25.44	1,322,094	+0.04(+0.17%)
May 30, 2006	26.06	26.06	25.35	25.39	1,581,161	-0.67(-2.58%)
May 26, 2006	25.93	26.11	25.80	26.06	936,839	+0.17(+0.64%)
May 25, 2006	25.75	25.92	25.53	25.90	910,821	+0.55(+2.19%)
May 24, 2006	25.32	25.49	25.05	25.34	1,918,096	-0.12(-0.47%)
May 23, 2006	25.35	25.62	25.24	25.46	1,397,733	+0.33(+1.31%)
May 22, 2006	25.09	25.28	24.83	25.13	1,356,289	+0.01(+0.04%)
May 19, 2006	25.08	25.19	24.86	25.12	1,723,889	-0.12(-0.47%)
May 18, 2006	25.46	25.65	25.24	25.24	1,441,220	-0.02(-0.09%)
May 17, 2006	26.11	26.15	25.12	25.26	2,482,504	-1.05(-3.99%)
May 16, 2006	26.02	26.50	25.96	26.31	3,290,740	+0.91(+3.58%)
May 15, 2006	25.56	25.72	25.26	25.40	1,239,579	-0.30(-1.17%)
May 12, 2006	25.93	26.15	25.70	25.70	1,422,822	-0.18(-0.71%)
May 11, 2006	26.15	26.20	25.84	25.89	917,326	+0.04(+0.17%)
May 10, 2006	25.93	26.00	25.79	25.84	737,800	-0.14(-0.54%)
May 09, 2006	25.99	26.12	25.94	25.98	864,360	+0.27(+1.05%)
May 08, 2006	25.90	25.90	25.56	25.72	1,345,696	-0.32(-1.22%)
May 05, 2006	26.12	26.12	25.87	26.03	2,159,322	-0.31(-1.16%)
May 04, 2006	25.99	26.34	25.99	26.34	2,589,736	+0.74(+2.90%)
May 03, 2006	25.64	25.67	25.48	25.60	2,827,988	-0.16(-0.61%)
May 02, 2006	25.70	25.91	25.68	25.75	3,599,241	+0.58(+2.29%)
May 01, 2006	25.28	25.29	25.08	25.18	2,453,699	-0.13(-0.53%)
Apr 28, 2006	25.44	25.61	25.29	25.31	3,451,495	+0.49(+1.97%)
Apr 27, 2006	24.64	24.89	24.63	24.82	5,021,134	+0.03(+0.11%)
Apr 26, 2006	24.90	24.95	24.73	24.80	1,708,650	-0.07(-0.28%)
Apr 25, 2006	24.93	24.96	24.70	24.86	1,745,261	-0.15(-0.58%)
Apr 24, 2006	24.89	25.03	24.84	25.01	1,179,366	-0.07(-0.28%)
Apr 21, 2006	25.10	25.43	24.99	25.08	1,577,630	-0.14(-0.55%)
Apr 20, 2006	25.09	25.32	25.07	25.22	1,616,099	+0.20(+0.80%)
Apr 19, 2006	24.70	25.03	24.63	25.02	1,268,571	+0.11(+0.45%)
Apr 18, 2006	24.77	24.92	24.68	24.91	1,832,050	+0.15(+0.61%)
Apr 17, 2006	24.56	24.81	24.55	24.76	1,040,169	+0.19(+0.79%)
Apr 13, 2006	24.40	24.59	24.33	24.56	1,110,789	+0.16(+0.66%)
Apr 12, 2006	24.40	24.48	24.30	24.40	2,192,030	-0.27(-1.09%)
Apr 11, 2006	24.85	24.91	24.60	24.67	2,673,180	+0.16(+0.66%)
Apr 10, 2006	24.19	24.78	24.15	24.51	3,770,589	+0.09(+0.35%)
Apr 07, 2006	24.69	24.71	24.32	24.42	4,032,444	-0.58(-2.32%)
Apr 06, 2006	24.92	25.08	24.87	25.00	1,624,834	-0.29(-1.13%)
Apr 05, 2006	25.32	25.45	25.17	25.29	1,176,207	-0.20(-0.80%)
Apr 04, 2006	25.56	25.61	25.39	25.49	1,114,506	+0.10(+0.38%)
Apr 03, 2006	25.26	25.56	25.19	25.40	1,805,846	-0.13(-0.53%)
Mar 31, 2006	25.72	25.76	25.46	25.53	1,847,104	-0.04(-0.17%)
Mar 30, 2006	25.46	25.69	25.43	25.58	1,959,353	+0.61(+2.44%)
Mar 29, 2006	24.83	25.09	24.81	24.97	1,723,517	+0.44(+1.80%)
Mar 28, 2006	24.73	24.75	24.50	24.53	2,036,850	+0.02(+0.07%)
Mar 27, 2006	24.55	24.64	24.39	24.51	2,467,265	-0.50(-2.00%)
Mar 24, 2006	24.98	25.11	24.87	25.01	1,427,839	-0.04(-0.17%)
Mar 23, 2006	25.26	25.31	24.89	25.05	2,801,599	-0.71(-2.76%)
Mar 22, 2006	25.72	26.00	25.53	25.76	8,261,325	+2.26(+9.62%)
Mar 21, 2006	23.60	23.68	23.48	23.50	3,386,821	-0.40(-1.67%)
Mar 20, 2006	24.11	24.15	23.83	23.90	1,839,670	-0.38(-1.55%)
Mar 17, 2006	24.28	24.34	24.12	24.28	2,818,139	+0.04(+0.18%)
Mar 16, 2006	24.05	24.32	24.05	24.24	1,295,704	+0.06(+0.27%)
Mar 15, 2006	24.16	24.21	24.05	24.17	2,650,693	-0.03(-0.13%)
Mar 14, 2006	24.12	24.28	24.10	24.20	2,951,203	+0.01(+0.02%)
Mar 13, 2006	24.00	24.21	24.00	24.20	3,270,483	+0.59(+2.51%)
Mar 10, 2006	23.41	23.62	23.32	23.61	3,154,888	+0.32(+1.36%)
Mar 09, 2006	23.47	23.53	23.28	23.29	2,548,479	-0.07(-0.30%)
Mar 08, 2006	23.16	23.44	23.08	23.36	3,621,171	+0.74(+3.28%)
Mar 07, 2006	22.66	22.76	22.55	22.62	1,654,755	-0.03(-0.14%)
Mar 06, 2006	22.82	22.83	22.56	22.65	1,765,704	-0.17(-0.73%)
Mar 03, 2006	22.74	22.91	22.63	22.81	3,105,082	-0.20(-0.89%)
Mar 02, 2006	22.79	23.04	22.72	23.02	2,962,725	-0.06(-0.26%)
Mar 01, 2006	23.00	23.27	23.02	23.08	3,699,039	+0.14(+0.61%)
Feb 28, 2006	23.41	23.08	22.87	22.94	2,467,451	-0.47(-2.02%)
Feb 27, 2006	23.27	23.43	23.23	23.41	2,850,476	+0.16(+0.67%)
Feb 24, 2006	23.14	23.33	23.09	23.26	4,121,277	+0.29(+1.24%)
Feb 23, 2006	23.12	23.14	22.96	22.97	2,425,636	+0.03(+0.14%)
Feb 22, 2006	22.91	23.04	22.87	22.94	4,308,608	-0.25(-1.09%)
Feb 21, 2006	23.16	23.25	23.05	23.19	9,021,985	-0.59(-2.49%)
Feb 17, 2006	23.63	23.83	23.48	23.78	4,160,490	+0.01(+0.05%)
Feb 16, 2006	23.51	23.78	23.48	23.77	4,343,547	+0.12(+0.52%)
Feb 15, 2006	23.93	23.99	23.64	23.65	6,160,544	-0.33(-1.37%)
Feb 14, 2006	23.94	24.05	23.73	23.98	2,321,006	+0.05(+0.20%)
Feb 13, 2006	23.76	23.99	23.70	23.93	2,262,651	+0.03(+0.11%)
Feb 10, 2006	24.19	24.25	23.79	23.90	3,101,551	-0.26(-1.07%)
Feb 09, 2006	24.29	24.35	24.15	24.16	3,588,834	-0.11(-0.44%)
Feb 08, 2006	23.98	24.31	23.98	24.27	2,049,302	+0.06(+0.27%)
Feb 07, 2006	24.11	24.32	24.10	24.20	2,652,180	-0.01(-0.04%)
Feb 06, 2006	24.04	24.24	24.03	24.21	3,723,385	-0.17(-0.71%)
Feb 03, 2006	24.27	24.59	24.21	24.39	3,360,060	+0.04(+0.15%)
Feb 02, 2006	24.76	24.80	24.35	24.35	2,630,436	-0.51(-2.04%)
Feb 01, 2006	24.77	24.91	24.70	24.85	2,935,406	+0.10(+0.41%)
Jan 31, 2006	24.51	24.85	24.48	24.75	4,353,396	+0.45(+1.86%)
Jan 30, 2006	24.32	24.35	24.24	24.30	2,388,839	-0.38(-1.55%)
Jan 27, 2006	24.58	24.78	24.49	24.68	2,846,201	+0.09(+0.37%)
Jan 26, 2006	24.66	24.76	24.54	24.59	2,652,180	+0.38(+1.58%)
Jan 25, 2006	24.39	24.39	24.03	24.21	3,895,662	+0.39(+1.65%)
Jan 24, 2006	24.57	24.61	23.79	23.82	5,997,373	-0.88(-3.55%)
Jan 23, 2006	24.81	24.86	24.69	24.69	1,549,010	-0.02(-0.09%)
Jan 20, 2006	25.14	25.14	24.66	24.71	2,760,527	-0.16(-0.65%)
Jan 19, 2006	24.69	24.94	24.63	24.88	1,674,083	+0.16(+0.63%)
Jan 18, 2006	24.86	24.93	24.59	24.72	2,739,155	-0.08(-0.30%)
Jan 17, 2006	24.95	24.99	24.68	24.80	2,176,233	-0.40(-1.58%)
Jan 13, 2006	25.17	25.33	25.16	25.19	1,630,781	-0.08(-0.30%)
Jan 12, 2006	25.30	25.45	25.23	25.27	2,224,367	-0.33(-1.28%)
Jan 11, 2006	25.59	25.72	25.45	25.60	2,004,513	+0.04(+0.17%)
Jan 10, 2006	25.39	25.58	25.35	25.55	2,273,058	-0.26(-1.00%)
Jan 09, 2006	25.67	25.83	25.54	25.81	3,531,780	+0.10(+0.40%)
Jan 06, 2006	25.68	25.74	25.45	25.71	3,188,898	+0.37(+1.47%)
Jan 05, 2006	25.45	25.60	25.32	25.34	3,177,747	+0.15(+0.60%)
Jan 04, 2006	25.02	25.25	24.99	25.19	3,921,495	+0.63(+2.59%)
Jan 03, 2006	24.43	24.56	24.15	24.55	3,525,647	+0.93(+3.94%)
Dec 30, 2005	23.58	23.65	23.48	23.62	1,075,665	-0.26(-1.10%)
Dec 29, 2005	23.89	24.00	23.82	23.89	1,414,830	-0.01(-0.02%)
Dec 28, 2005	24.00	24.05	23.89	23.89	1,523,921	-0.07(-0.29%)
Dec 27, 2005	24.32	24.33	23.95	23.96	2,060,452	-0.37(-1.53%)
Dec 23, 2005	24.24	24.39	24.14	24.33	1,591,754	+0.06(+0.27%)
Dec 22, 2005	24.01	24.33	24.01	24.27	2,285,138	+0.27(+1.12%)
Dec 21, 2005	23.88	24.05	23.82	24.00	1,829,820	+0.06(+0.27%)
Dec 20, 2005	23.94	23.99	23.82	23.93	2,016,036	+0.15(+0.63%)
Dec 19, 2005	24.05	24.11	23.74	23.78	6,074,684	+0.74(+3.20%)
Dec 16, 2005	22.95	23.22	22.91	23.05	1,965,672	+0.27(+1.18%)
Dec 15, 2005	22.83	22.84	22.57	22.78	2,121,409	-0.13(-0.56%)
Dec 14, 2005	23.13	23.14	22.88	22.91	2,173,260	-0.26(-1.12%)
Dec 13, 2005	22.90	23.25	22.89	23.16	2,202,252	+0.39(+1.72%)
Dec 12, 2005	22.64	22.78	22.56	22.77	1,508,867	+0.27(+1.20%)
Dec 09, 2005	22.50	22.58	22.42	22.50	1,177,322	-0.08(-0.33%)
Dec 08, 2005	22.34	22.73	22.26	22.58	1,716,641	+0.30(+1.33%)
Dec 07, 2005	22.36	22.38	22.19	22.28	1,137,923	+0.06(+0.27%)
Dec 06, 2005	22.20	22.30	22.12	22.22	1,117,294	-0.16(-0.70%)
Dec 05, 2005	22.40	22.45	22.23	22.38	2,290,527	+0.07(+0.31%)
Dec 02, 2005	22.17	22.35	22.10	22.31	1,868,847	+0.33(+1.49%)

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.