Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.54	27.07	26.34	26.87	24,524,396	+0.25(+0.93%)
Nov 29, 2006	26.31	26.70	26.22	26.62	16,967,980	+0.39(+1.48%)
Nov 28, 2006	26.40	26.50	26.17	26.23	16,828,060	-0.37(-1.38%)
Nov 27, 2006	26.96	26.99	26.50	26.60	17,338,558	-0.09(-0.34%)
Nov 24, 2006	26.78	26.99	26.68	26.69	4,330,752	-0.27(-1.00%)
Nov 22, 2006	26.83	27.11	26.82	26.96	19,971,042	+0.13(+0.47%)
Nov 21, 2006	27.18	27.20	26.82	26.83	12,746,054	-0.35(-1.28%)
Nov 20, 2006	26.98	27.49	26.78	27.18	22,200,442	+0.09(+0.34%)
Nov 17, 2006	26.72	27.09	26.63	27.08	23,662,684	+0.33(+1.24%)
Nov 16, 2006	26.75	26.82	26.30	26.75	26,804,818	+0.13(+0.51%)
Nov 15, 2006	26.72	27.09	26.47	26.62	40,221,220	-0.24(-0.90%)
Nov 14, 2006	25.34	26.93	25.31	26.86	69,897,232	+1.10(+4.29%)
Nov 13, 2006	26.00	26.02	25.65	25.75	29,129,054	-0.17(-0.65%)
Nov 10, 2006	26.04	26.07	25.81	25.92	20,041,992	-0.15(-0.57%)
Nov 09, 2006	26.36	26.47	26.03	26.07	26,353,822	-0.28(-1.07%)
Nov 08, 2006	26.18	26.53	26.18	26.36	19,697,562	+0.01(+0.05%)
Nov 07, 2006	26.29	26.52	26.26	26.34	24,579,234	+0.01(+0.03%)
Nov 06, 2006	25.90	26.37	25.86	26.33	23,838,502	+0.01(+0.05%)
Nov 03, 2006	26.41	26.46	26.04	26.32	19,784,198	+0.00(+0.00%)
Nov 02, 2006	26.21	26.53	26.12	26.32	23,509,336	-0.11(-0.40%)
Nov 01, 2006	26.53	26.63	26.33	26.43	20,346,142	+0.01(+0.05%)
Oct 31, 2006	26.36	26.51	26.14	26.41	20,452,426	+0.06(+0.21%)
Oct 30, 2006	26.09	26.39	26.08	26.36	14,473,578	+0.13(+0.49%)
Oct 27, 2006	26.35	26.41	26.04	26.23	21,110,758	-0.22(-0.83%)
Oct 26, 2006	26.07	26.56	25.92	26.45	21,716,092	+0.55(+2.13%)
Oct 25, 2006	25.87	25.97	25.70	25.90	17,485,262	+0.07(+0.27%)
Oct 24, 2006	25.60	25.87	25.59	25.83	17,291,494	+0.18(+0.72%)
Oct 23, 2006	25.34	25.72	25.33	25.64	16,241,100	+0.18(+0.69%)
Oct 20, 2006	25.46	25.52	25.15	25.46	15,805,933	+0.06(+0.22%)
Oct 19, 2006	25.36	25.61	25.26	25.41	13,924,779	+0.01(+0.06%)
Oct 18, 2006	25.44	25.66	25.29	25.39	17,528,652	+0.09(+0.36%)
Oct 17, 2006	25.44	25.58	25.25	25.30	21,447,558	-0.42(-1.62%)
Oct 16, 2006	25.79	25.92	25.66	25.72	18,577,772	-0.39(-1.49%)
Oct 13, 2006	26.49	26.50	25.86	26.11	27,320,686	-0.71(-2.64%)
Oct 12, 2006	26.87	27.06	26.72	26.82	18,687,872	-0.01(-0.05%)
Oct 11, 2006	26.58	27.03	26.58	26.83	16,294,948	+0.11(+0.42%)
Oct 10, 2006	26.71	26.79	26.56	26.72	12,945,759	+0.04(+0.16%)
Oct 09, 2006	26.04	26.70	26.03	26.67	13,412,444	+0.40(+1.51%)
Oct 06, 2006	26.22	26.36	26.04	26.28	15,339,248	-0.08(-0.32%)
Oct 05, 2006	26.48	26.53	26.16	26.36	15,490,193	-0.16(-0.61%)
Oct 04, 2006	26.02	26.63	25.92	26.53	17,364,138	+0.47(+1.79%)
Oct 03, 2006	25.75	26.21	25.65	26.06	14,276,983	+0.35(+1.35%)
Oct 02, 2006	25.60	25.96	25.46	25.71	12,183,687	+0.05(+0.19%)
Sep 29, 2006	25.81	26.05	25.63	25.66	11,992,179	-0.30(-1.17%)
Sep 28, 2006	25.73	26.01	25.54	25.97	13,911,211	+0.17(+0.66%)
Sep 27, 2006	25.91	26.07	25.63	25.80	12,671,571	-0.11(-0.44%)
Sep 26, 2006	25.68	26.29	25.61	25.91	19,578,982	+0.03(+0.11%)
Sep 25, 2006	25.44	25.97	25.24	25.88	15,384,051	+0.44(+1.72%)
Sep 22, 2006	25.38	25.46	25.05	25.44	11,043,547	+0.08(+0.31%)
Sep 21, 2006	25.79	25.98	25.31	25.37	16,132,555	-0.38(-1.46%)
Sep 20, 2006	25.78	25.88	25.44	25.74	18,083,952	+0.07(+0.28%)
Sep 19, 2006	25.97	26.00	25.54	25.67	16,796,824	-0.21(-0.82%)
Sep 18, 2006	26.00	26.06	25.66	25.88	19,741,940	-0.45(-1.72%)
Sep 15, 2006	26.48	26.64	26.00	26.33	21,025,958	+0.00(+0.00%)
Sep 14, 2006	26.04	26.44	25.76	26.33	20,997,268	+0.04(+0.13%)
Sep 13, 2006	25.97	26.57	25.75	26.30	28,867,728	+0.36(+1.39%)
Sep 12, 2006	24.91	26.04	24.88	25.94	34,529,988	+1.13(+4.56%)
Sep 11, 2006	24.25	24.93	24.20	24.81	18,813,376	+0.55(+2.28%)
Sep 08, 2006	24.39	24.46	24.17	24.25	10,501,248	-0.04(-0.17%)
Sep 07, 2006	24.02	24.50	23.88	24.30	16,353,884	+0.12(+0.50%)
Sep 06, 2006	24.32	24.41	24.04	24.18	16,524,050	-0.42(-1.73%)
Sep 05, 2006	24.52	24.71	24.40	24.60	12,370,813	+0.09(+0.38%)
Sep 01, 2006	24.27	24.67	24.18	24.51	12,924,983	+0.25(+1.02%)
Aug 31, 2006	24.13	24.37	24.03	24.26	15,036,087	+0.12(+0.50%)
Aug 30, 2006	24.16	24.42	23.94	24.14	17,417,846	+0.02(+0.09%)
Aug 29, 2006	23.93	24.20	23.78	24.12	14,309,490	+0.28(+1.19%)
Aug 28, 2006	23.70	24.17	23.70	23.84	15,649,476	+0.15(+0.63%)
Aug 25, 2006	23.77	23.84	23.55	23.69	14,576,893	+0.05(+0.21%)
Aug 24, 2006	23.79	23.81	23.41	23.64	22,875,878	-0.17(-0.71%)
Aug 23, 2006	23.88	23.99	23.71	23.81	20,499,206	-0.29(-1.20%)
Aug 22, 2006	24.30	24.33	24.04	24.10	16,507,797	-0.17(-0.70%)
Aug 21, 2006	24.16	24.34	24.08	24.27	18,049,042	-0.33(-1.35%)
Aug 18, 2006	24.59	24.71	24.29	24.60	14,899,559	+0.04(+0.14%)
Aug 17, 2006	24.41	24.83	24.34	24.57	18,660,454	+0.16(+0.64%)
Aug 16, 2006	24.45	24.49	24.07	24.41	17,722,702	+0.04(+0.17%)
Aug 15, 2006	24.37	24.59	23.88	24.37	29,720,536	+0.83(+3.55%)
Aug 14, 2006	23.61	24.17	23.43	23.53	27,634,306	-0.01(-0.03%)
Aug 11, 2006	23.84	23.87	23.40	23.54	16,854,064	-0.24(-1.01%)
Aug 10, 2006	23.56	23.87	23.48	23.78	13,884,499	+0.15(+0.63%)
Aug 09, 2006	24.32	24.40	23.63	23.63	23,628,480	-0.66(-2.71%)
Aug 08, 2006	24.62	24.69	24.14	24.29	12,680,899	-0.25(-1.04%)
Aug 07, 2006	24.56	24.62	24.27	24.54	9,565,194	-0.01(-0.06%)
Aug 04, 2006	24.91	24.92	24.31	24.56	14,964,290	+0.10(+0.41%)
Aug 03, 2006	23.91	24.55	23.72	24.46	16,159,692	+0.33(+1.35%)
Aug 02, 2006	24.16	24.30	23.92	24.13	17,728,074	-0.02(-0.09%)
Aug 01, 2006	24.41	24.41	24.02	24.16	13,316,337	-0.40(-1.64%)
Jul 31, 2006	24.47	24.62	24.30	24.56	12,128,849	+0.08(+0.35%)
Jul 28, 2006	24.30	24.76	24.26	24.47	13,517,596	+0.40(+1.68%)
Jul 27, 2006	24.53	24.68	23.98	24.07	16,388,935	-0.48(-1.96%)
Jul 26, 2006	24.76	24.76	24.42	24.55	13,188,147	-0.38(-1.53%)
Jul 25, 2006	24.37	25.00	24.28	24.93	15,508,142	+0.45(+1.82%)
Jul 24, 2006	24.16	24.64	24.09	24.49	13,491,308	+0.54(+2.25%)
Jul 21, 2006	24.10	24.10	23.65	23.95	19,892,460	-0.09(-0.38%)
Jul 20, 2006	24.42	24.87	24.03	24.04	24,816,250	-0.26(-1.08%)
Jul 19, 2006	23.44	24.40	23.39	24.30	27,731,968	+0.86(+3.68%)
Jul 18, 2006	23.67	23.75	23.24	23.44	35,255,876	-0.33(-1.40%)
Jul 17, 2006	24.01	24.39	23.63	23.77	19,996,200	-0.17(-0.71%)
Jul 14, 2006	24.03	24.32	23.79	23.94	23,071,908	-0.16(-0.67%)
Jul 13, 2006	23.70	24.11	23.53	24.11	29,545,140	+0.33(+1.37%)
Jul 12, 2006	24.24	24.37	23.75	23.78	36,245,072	-0.54(-2.24%)
Jul 11, 2006	24.69	24.71	23.98	24.33	30,398,938	-0.44(-1.77%)
Jul 10, 2006	25.05	25.17	24.66	24.76	18,301,466	-0.26(-1.05%)
Jul 07, 2006	25.12	25.26	24.96	25.03	20,600,826	-0.07(-0.28%)
Jul 06, 2006	25.08	25.28	25.05	25.10	15,170,637	-0.04(-0.17%)
Jul 05, 2006	25.32	25.32	25.04	25.14	19,787,308	-0.17(-0.67%)
Jul 03, 2006	25.37	25.46	25.26	25.31	11,228,694	-0.01(-0.06%)
Jun 30, 2006	25.80	25.83	25.21	25.32	34,001,256	-0.47(-1.84%)
Jun 29, 2006	25.61	25.87	25.37	25.80	28,362,742	+0.21(+0.83%)
Jun 28, 2006	25.66	25.79	25.47	25.58	38,095,276	-0.15(-0.58%)
Jun 27, 2006	25.86	25.97	25.68	25.73	14,179,887	-0.19(-0.74%)
Jun 26, 2006	25.66	26.04	25.65	25.92	10,593,115	+0.16(+0.63%)
Jun 23, 2006	25.72	27.45	25.71	25.76	11,479,138	-0.05(-0.19%)
Jun 22, 2006	26.14	26.14	25.73	25.81	14,210,273	-0.13(-0.49%)
Jun 21, 2006	25.70	26.09	25.70	25.94	12,174,642	+0.17(+0.66%)
Jun 20, 2006	25.97	26.04	25.64	25.77	18,534,524	-0.31(-1.19%)
Jun 19, 2006	26.12	26.34	26.02	26.08	13,949,654	-0.04(-0.14%)
Jun 16, 2006	26.39	26.66	26.08	26.12	21,291,808	-0.33(-1.23%)
Jun 15, 2006	26.20	26.53	25.95	26.44	28,785,330	+0.44(+1.69%)
Jun 14, 2006	25.56	26.04	25.56	26.00	15,676,754	+0.33(+1.27%)
Jun 13, 2006	25.54	26.11	25.50	25.68	17,782,346	+0.02(+0.08%)
Jun 12, 2006	26.11	26.15	25.61	25.66	15,700,074	-0.49(-1.87%)
Jun 09, 2006	26.25	26.46	26.01	26.14	15,219,821	-0.21(-0.81%)
Jun 08, 2006	25.87	26.46	25.85	26.36	18,693,950	+0.38(+1.47%)
Jun 07, 2006	26.14	26.45	25.93	25.97	16,494,511	-0.25(-0.94%)
Jun 06, 2006	26.58	26.63	25.90	26.22	25,012,280	-0.28(-1.07%)
Jun 05, 2006	26.71	26.96	26.49	26.50	16,440,522	-0.38(-1.42%)
Jun 02, 2006	27.18	27.42	26.75	26.89	17,678,182	-0.39(-1.43%)
Jun 01, 2006	26.85	27.32	26.82	27.28	16,453,242	+0.30(+1.13%)
May 31, 2006	26.72	26.99	26.61	26.97	17,033,558	+0.30(+1.11%)
May 30, 2006	27.07	27.13	26.67	26.67	16,280,532	-0.69(-2.51%)
May 26, 2006	27.24	27.66	27.24	27.36	13,052,325	+0.19(+0.70%)
May 25, 2006	27.14	27.17	26.84	27.17	13,293,441	+0.28(+1.03%)
May 24, 2006	26.75	27.01	26.59	26.89	20,987,232	+0.12(+0.45%)
May 23, 2006	27.29	27.38	26.71	26.77	15,263,776	-0.46(-1.69%)
May 22, 2006	27.24	27.37	26.93	27.23	15,379,953	-0.32(-1.16%)
May 19, 2006	27.30	27.68	27.26	27.55	16,949,606	+0.38(+1.38%)
May 18, 2006	27.24	27.66	27.05	27.18	22,617,378	+0.28(+1.05%)
May 17, 2006	27.08	27.13	26.39	26.89	41,179,888	-0.31(-1.14%)
May 16, 2006	28.02	28.02	27.01	27.21	43,675,560	-1.45(-5.06%)
May 15, 2006	28.27	28.66	27.98	28.66	13,643,949	+0.35(+1.25%)
May 12, 2006	28.68	28.74	28.06	28.30	16,488,858	-0.51(-1.77%)
May 11, 2006	29.04	29.22	28.69	28.81	12,846,825	-0.35(-1.19%)
May 10, 2006	29.22	29.26	28.90	29.16	10,560,609	-0.11(-0.36%)
May 09, 2006	29.08	29.44	29.03	29.26	11,812,968	+0.25(+0.85%)
May 08, 2006	29.12	29.33	28.92	29.02	9,934,782	-0.20(-0.68%)
May 05, 2006	28.77	29.35	28.63	29.21	15,919,848	+0.73(+2.56%)
May 04, 2006	28.60	28.66	28.37	28.49	13,089,778	-0.08(-0.27%)
May 03, 2006	28.44	28.71	28.34	28.56	8,582,641	+0.12(+0.42%)
May 02, 2006	28.94	28.97	28.39	28.44	11,484,226	-0.24(-0.84%)
May 01, 2006	28.41	28.85	28.37	28.68	14,462,413	+0.43(+1.53%)
Apr 28, 2006	28.48	28.61	28.25	28.25	12,627,758	-0.21(-0.72%)
Apr 27, 2006	28.14	28.77	28.14	28.46	12,405,864	+0.11(+0.37%)
Apr 26, 2006	28.43	28.66	28.28	28.35	11,257,102	+0.08(+0.28%)
Apr 25, 2006	28.36	28.54	27.95	28.27	14,985,631	-0.08(-0.30%)
Apr 24, 2006	28.44	28.63	28.27	28.36	9,288,038	-0.14(-0.50%)
Apr 21, 2006	29.08	29.11	28.30	28.50	12,875,799	-0.38(-1.30%)
Apr 20, 2006	28.90	29.14	28.56	28.87	7,370,844	+0.05(+0.17%)
Apr 19, 2006	29.15	29.33	28.80	28.83	9,459,194	-0.41(-1.40%)
Apr 18, 2006	28.56	29.32	28.47	29.24	13,260,934	+0.67(+2.33%)
Apr 17, 2006	29.03	29.12	28.38	28.57	9,579,045	-0.52(-1.80%)
Apr 13, 2006	29.00	29.28	28.74	29.09	7,612,242	+0.09(+0.32%)
Apr 12, 2006	29.24	29.29	28.87	29.00	9,960,364	-0.31(-1.06%)
Apr 11, 2006	29.65	29.78	29.21	29.31	9,985,662	-0.26(-0.89%)
Apr 10, 2006	29.77	29.87	29.40	29.58	9,837,403	-0.21(-0.71%)
Apr 07, 2006	29.99	30.16	29.60	29.79	12,500,557	-0.03(-0.09%)
Apr 06, 2006	30.14	30.16	29.76	29.82	10,077,105	-0.36(-1.20%)
Apr 05, 2006	30.21	30.37	30.12	30.18	9,441,103	+0.07(+0.24%)
Apr 04, 2006	29.82	30.21	29.76	30.11	8,912,514	+0.12(+0.40%)
Apr 03, 2006	29.99	30.18	29.85	29.99	9,702,712	+0.06(+0.19%)
Mar 31, 2006	30.14	30.38	29.87	29.93	13,000,173	-0.06(-0.19%)
Mar 30, 2006	30.29	30.45	29.89	29.99	10,589,017	-0.38(-1.24%)
Mar 29, 2006	30.46	30.67	30.23	30.36	10,412,491	-0.06(-0.19%)
Mar 28, 2006	30.35	30.81	30.30	30.42	10,197,805	+0.00(+0.00%)
Mar 27, 2006	30.39	30.52	30.25	30.42	9,393,897	-0.09(-0.30%)
Mar 24, 2006	30.93	31.03	30.28	30.51	11,143,894	-0.49(-1.57%)
Mar 23, 2006	30.60	31.10	30.59	31.00	14,511,880	+0.31(+1.01%)
Mar 22, 2006	30.26	30.74	30.26	30.69	13,436,894	+0.26(+0.86%)
Mar 21, 2006	30.31	30.54	30.22	30.42	15,295,011	+0.11(+0.35%)
Mar 20, 2006	30.23	30.42	30.21	30.32	10,394,541	-0.04(-0.12%)
Mar 17, 2006	30.40	30.43	30.21	30.35	18,504,986	+0.11(+0.35%)
Mar 16, 2006	30.05	30.33	29.94	30.25	12,295,058	+0.35(+1.16%)
Mar 15, 2006	29.73	29.96	29.55	29.90	8,569,638	+0.08(+0.28%)
Mar 14, 2006	29.09	29.99	29.09	29.82	13,095,714	+0.63(+2.16%)
Mar 13, 2006	29.07	29.38	28.90	29.19	7,336,500	+0.00(+0.00%)
Mar 10, 2006	28.75	29.24	28.75	29.19	9,576,784	+0.43(+1.50%)
Mar 09, 2006	29.06	29.15	28.50	28.75	13,844,360	-0.37(-1.26%)
Mar 08, 2006	29.08	29.21	28.94	29.12	12,061,150	-0.15(-0.51%)
Mar 07, 2006	29.47	29.48	29.19	29.27	8,071,012	-0.24(-0.82%)
Mar 06, 2006	29.83	29.84	29.39	29.51	8,508,441	-0.35(-1.16%)
Mar 03, 2006	29.72	30.28	29.65	29.86	8,702,068	-0.06(-0.21%)
Mar 02, 2006	29.84	30.06	29.58	29.92	16,352,471	-0.21(-0.70%)
Mar 01, 2006	29.82	30.21	29.36	30.13	13,620,063	+0.31(+1.04%)
Feb 28, 2006	30.04	30.01	29.50	29.82	17,303,648	-0.21(-0.71%)
Feb 27, 2006	29.59	30.23	29.54	30.04	13,713,767	+0.58(+1.97%)
Feb 24, 2006	29.58	29.62	29.05	29.46	10,281,757	+0.04(+0.12%)
Feb 23, 2006	29.67	29.98	29.33	29.42	11,747,389	-0.21(-0.72%)
Feb 22, 2006	29.81	29.86	29.12	29.63	14,153,033	+0.01(+0.02%)
Feb 21, 2006	30.42	30.42	29.51	29.62	21,533,630	+0.01(+0.02%)
Feb 17, 2006	29.61	29.67	29.26	29.62	12,116,129	+0.00(+0.00%)
Feb 16, 2006	29.44	29.68	29.25	29.62	10,996,058	+0.23(+0.79%)
Feb 15, 2006	29.08	29.55	28.87	29.38	14,336,061	+0.28(+0.97%)
Feb 14, 2006	28.27	29.16	28.18	29.10	18,248,888	+1.01(+3.60%)
Feb 13, 2006	27.61	28.25	27.61	28.09	9,143,313	+0.34(+1.22%)
Feb 10, 2006	27.56	27.82	27.38	27.75	8,815,418	+0.12(+0.44%)
Feb 09, 2006	27.75	27.95	27.56	27.63	9,878,673	-0.16(-0.56%)
Feb 08, 2006	27.59	27.85	27.50	27.79	10,236,530	+0.38(+1.39%)
Feb 07, 2006	27.83	27.91	27.24	27.40	15,760,706	-0.54(-1.92%)
Feb 06, 2006	28.14	28.32	27.79	27.94	10,746,745	-0.23(-0.83%)
Feb 03, 2006	28.20	28.27	27.88	28.17	10,685,406	-0.10(-0.35%)
Feb 02, 2006	28.27	28.47	28.17	28.27	10,378,571	-0.19(-0.67%)
Feb 01, 2006	28.62	28.71	28.24	28.46	9,804,896	-0.23(-0.79%)
Jan 31, 2006	28.30	28.91	28.17	28.69	15,281,160	+0.39(+1.37%)
Jan 30, 2006	28.30	28.51	28.10	28.30	7,996,388	+0.00(+0.00%)
Jan 27, 2006	28.58	28.81	28.14	28.30	11,579,061	-0.28(-0.99%)
Jan 26, 2006	28.29	28.70	28.33	28.58	10,288,824	+0.30(+1.05%)
Jan 25, 2006	28.62	28.77	28.15	28.29	11,443,380	-0.33(-1.16%)
Jan 24, 2006	28.10	28.62	28.10	28.62	15,392,531	+0.54(+1.92%)
Jan 23, 2006	28.58	28.71	28.05	28.08	13,151,259	-0.34(-1.20%)
Jan 20, 2006	29.12	29.20	28.39	28.42	21,250,396	-0.79(-2.69%)
Jan 19, 2006	29.65	29.71	29.10	29.21	17,333,752	-0.44(-1.48%)
Jan 18, 2006	29.41	29.79	29.28	29.65	10,005,732	+0.23(+0.79%)
Jan 17, 2006	29.36	29.63	29.26	29.41	9,006,784	-0.24(-0.81%)
Jan 13, 2006	29.65	30.13	29.35	29.65	11,833,179	-0.45(-1.50%)
Jan 12, 2006	30.21	30.39	30.06	30.11	12,034,862	-0.28(-0.93%)
Jan 11, 2006	29.72	30.57	29.65	30.39	17,120,762	+0.81(+2.75%)
Jan 10, 2006	29.04	30.06	29.02	29.58	21,324,172	+0.69(+2.40%)
Jan 09, 2006	28.87	29.08	28.48	28.88	11,668,949	+0.31(+1.09%)
Jan 06, 2006	28.48	28.66	28.37	28.57	12,960,599	+0.21(+0.75%)
Jan 05, 2006	28.37	28.56	28.17	28.36	13,416,401	-0.28(-0.99%)
Jan 04, 2006	28.97	29.04	28.46	28.64	13,358,313	-0.54(-1.84%)
Jan 03, 2006	28.71	29.32	28.14	29.18	12,662,385	+0.54(+1.88%)
Dec 30, 2005	28.76	28.99	28.60	28.64	7,284,348	-0.18(-0.64%)
Dec 29, 2005	29.13	29.15	28.78	28.83	6,413,448	-0.25(-0.85%)
Dec 28, 2005	29.15	29.26	28.95	29.07	6,361,720	+0.05(+0.17%)
Dec 27, 2005	29.50	29.69	29.02	29.02	6,262,928	-0.40(-1.37%)
Dec 23, 2005	29.31	29.55	29.11	29.43	5,526,154	+0.11(+0.39%)
Dec 22, 2005	29.36	29.41	29.17	29.31	6,431,115	-0.08(-0.29%)
Dec 21, 2005	29.53	29.70	29.35	29.40	6,907,128	+0.07(+0.24%)
Dec 20, 2005	29.59	29.59	29.19	29.33	8,194,821	-0.26(-0.88%)
Dec 19, 2005	29.93	30.04	29.43	29.59	7,979,852	-0.48(-1.60%)
Dec 16, 2005	30.13	30.27	30.00	30.07	12,123,337	-0.06(-0.19%)
Dec 15, 2005	30.06	30.28	29.75	30.13	7,639,802	+0.07(+0.24%)
Dec 14, 2005	29.91	30.28	29.86	30.06	10,580,961	+0.15(+0.50%)
Dec 13, 2005	29.12	29.94	29.03	29.91	12,749,870	+0.67(+2.30%)
Dec 12, 2005	29.12	29.38	29.09	29.24	6,562,556	+0.21(+0.73%)
Dec 09, 2005	29.22	29.30	28.95	29.02	8,432,403	-0.14(-0.49%)
Dec 08, 2005	29.34	29.47	29.05	29.16	9,170,449	-0.21(-0.72%)
Dec 07, 2005	29.26	29.53	29.16	29.38	8,171,077	+0.08(+0.27%)
Dec 06, 2005	29.36	29.54	29.16	29.30	9,391,636	+0.01(+0.05%)
Dec 05, 2005	29.48	29.43	29.05	29.29	9,173,134	-0.20(-0.67%)
Dec 02, 2005	29.26	29.65	29.26	29.48	7,866,219	+0.09(+0.31%)

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.