Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.49	22.57	21.79	22.28	2,202,800	-0.12(-0.54%)
Nov 29, 2006	22.30	22.55	21.91	22.40	3,598,201	+0.10(+0.45%)
Nov 28, 2006	21.44	22.40	21.30	22.30	3,925,474	+0.67(+3.10%)
Nov 27, 2006	22.05	22.81	21.41	21.63	2,810,032	-0.59(-2.66%)
Nov 24, 2006	22.21	22.44	21.93	22.22	729,520	-0.20(-0.89%)
Nov 22, 2006	22.48	22.51	22.00	22.42	2,137,070	+0.02(+0.09%)
Nov 21, 2006	22.59	22.90	22.24	22.40	2,661,921	-0.27(-1.19%)
Nov 20, 2006	22.39	22.90	22.13	22.67	3,311,663	+0.28(+1.25%)
Nov 17, 2006	22.83	23.01	22.08	22.39	3,221,689	-0.61(-2.65%)
Nov 16, 2006	23.29	23.29	22.60	23.00	3,699,020	+0.08(+0.35%)
Nov 15, 2006	22.35	23.08	22.13	22.92	3,705,070	+0.44(+1.96%)
Nov 14, 2006	21.63	22.48	21.35	22.48	1,934,376	+0.78(+3.59%)
Nov 13, 2006	21.95	22.27	21.32	21.70	3,009,615	-0.46(-2.08%)
Nov 10, 2006	21.55	22.27	21.34	22.16	3,631,939	+0.63(+2.93%)
Nov 09, 2006	20.91	22.22	20.55	21.53	12,144,830	+2.53(+13.32%)
Nov 08, 2006	18.64	19.61	18.45	19.00	9,041,797	+0.64(+3.49%)
Nov 07, 2006	18.69	18.91	18.15	18.36	9,285,888	+0.49(+2.74%)
Nov 06, 2006	17.20	18.20	17.19	17.87	4,398,583	+0.68(+3.96%)
Nov 03, 2006	17.20	17.50	17.05	17.19	2,533,004	-0.03(-0.17%)
Nov 02, 2006	17.25	17.51	17.00	17.22	2,944,903	-0.11(-0.63%)
Nov 01, 2006	17.74	17.76	17.29	17.33	2,734,519	-0.17(-0.97%)
Oct 31, 2006	18.00	18.05	17.27	17.50	3,963,912	-0.54(-2.99%)
Oct 30, 2006	17.72	18.21	17.65	18.04	2,772,835	+0.21(+1.18%)
Oct 27, 2006	18.45	18.46	17.75	17.83	3,928,788	-0.62(-3.36%)
Oct 26, 2006	18.59	18.66	18.04	18.45	2,925,416	+0.07(+0.38%)
Oct 25, 2006	18.63	18.92	18.25	18.38	4,593,947	-0.36(-1.92%)
Oct 24, 2006	18.61	18.90	18.15	18.74	3,339,632	+0.25(+1.35%)
Oct 23, 2006	18.20	18.65	18.03	18.49	3,615,361	+0.15(+0.82%)
Oct 20, 2006	19.10	19.10	18.25	18.34	3,442,635	-0.70(-3.68%)
Oct 19, 2006	18.76	19.04	18.66	19.04	1,771,043	+0.20(+1.06%)
Oct 18, 2006	18.92	19.29	18.75	18.84	2,127,234	-0.10(-0.53%)
Oct 17, 2006	19.52	19.52	18.56	18.94	3,880,007	-0.70(-3.56%)
Oct 16, 2006	19.62	19.70	19.18	19.64	2,109,694	+0.09(+0.46%)
Oct 13, 2006	19.26	19.64	19.10	19.55	2,709,945	+0.23(+1.19%)
Oct 12, 2006	18.89	19.35	18.81	19.32	2,024,847	+0.41(+2.17%)
Oct 11, 2006	18.86	19.15	18.68	18.91	3,180,441	-0.21(-1.10%)
Oct 10, 2006	19.47	19.63	18.95	19.12	2,703,305	-0.29(-1.49%)
Oct 09, 2006	19.29	19.70	18.83	19.41	2,742,213	+0.17(+0.88%)
Oct 06, 2006	18.80	19.76	18.59	19.24	6,172,006	+0.46(+2.45%)
Oct 05, 2006	18.38	19.10	18.22	18.78	5,633,141	+0.40(+2.18%)
Oct 04, 2006	17.37	18.38	17.27	18.38	5,635,885	+1.05(+6.06%)
Oct 03, 2006	17.31	17.46	17.00	17.33	4,996,290	-0.03(-0.17%)
Oct 02, 2006	17.64	18.00	17.20	17.36	4,936,460	-0.36(-2.03%)
Sep 29, 2006	17.88	17.95	17.50	17.72	7,010,805	-0.15(-0.84%)
Sep 28, 2006	17.71	17.87	17.13	17.87	3,405,678	+0.20(+1.13%)
Sep 27, 2006	17.65	17.98	17.40	17.67	3,272,396	-0.18(-1.01%)
Sep 26, 2006	18.44	18.44	17.45	17.85	5,217,984	-0.51(-2.78%)
Sep 25, 2006	18.31	18.60	17.74	18.36	2,359,569	+0.35(+1.94%)
Sep 22, 2006	18.39	18.43	17.65	18.01	2,467,075	-0.42(-2.28%)
Sep 21, 2006	18.54	18.88	18.21	18.43	4,412,756	+0.00(+0.00%)
Sep 20, 2006	17.74	18.72	17.71	18.43	4,598,211	+0.84(+4.78%)
Sep 19, 2006	17.20	17.69	17.07	17.59	2,241,931	+0.40(+2.33%)
Sep 18, 2006	17.29	17.44	17.04	17.19	1,989,418	-0.08(-0.46%)
Sep 15, 2006	17.05	17.40	16.85	17.27	4,622,858	+0.30(+1.77%)
Sep 14, 2006	16.90	17.55	16.84	16.97	8,481,152	+0.21(+1.25%)
Sep 13, 2006	16.27	17.20	16.24	16.76	9,703,561	+0.69(+4.29%)
Sep 12, 2006	14.76	16.28	14.75	16.07	5,661,973	+1.28(+8.65%)
Sep 11, 2006	14.50	15.00	14.34	14.79	3,959,674	+0.14(+0.96%)
Sep 08, 2006	14.45	14.96	14.40	14.65	3,673,478	+0.18(+1.24%)
Sep 07, 2006	14.71	14.89	14.41	14.47	4,607,200	-0.28(-1.90%)
Sep 06, 2006	15.42	15.51	14.63	14.75	5,967,649	-0.83(-5.33%)
Sep 05, 2006	15.41	15.65	15.25	15.58	2,266,787	+0.14(+0.91%)
Sep 01, 2006	15.55	15.60	15.15	15.44	3,050,722	-0.25(-1.59%)
Aug 31, 2006	15.71	16.01	15.49	15.69	2,042,376	-0.05(-0.32%)
Aug 30, 2006	15.15	15.88	15.00	15.74	2,673,890	+0.55(+3.62%)
Aug 29, 2006	15.24	15.28	14.91	15.19	2,532,407	-0.06(-0.39%)
Aug 28, 2006	15.04	15.48	14.95	15.25	1,675,047	+0.10(+0.66%)
Aug 25, 2006	15.08	15.28	14.94	15.15	1,940,463	+0.04(+0.26%)
Aug 24, 2006	15.90	16.00	15.00	15.11	5,004,097	-0.94(-5.86%)
Aug 23, 2006	16.62	16.64	15.89	16.05	2,179,945	-0.49(-2.96%)
Aug 22, 2006	16.45	16.84	16.13	16.54	4,056,666	+0.00(+0.00%)
Aug 21, 2006	17.00	17.03	16.17	16.54	4,768,582	-0.57(-3.33%)
Aug 18, 2006	17.12	17.17	16.67	17.11	2,342,712	+0.03(+0.18%)
Aug 17, 2006	17.09	17.18	16.77	17.08	3,374,485	+0.01(+0.06%)
Aug 16, 2006	16.88	17.24	16.70	17.07	3,203,052	+0.43(+2.58%)
Aug 15, 2006	16.21	16.73	15.95	16.64	3,248,456	+0.73(+4.59%)
Aug 14, 2006	15.98	16.11	15.50	15.91	2,920,899	+0.20(+1.27%)
Aug 11, 2006	15.91	16.00	15.65	15.71	3,401,159	-0.30(-1.87%)
Aug 10, 2006	14.35	16.47	14.28	16.01	14,153,635	+1.99(+14.19%)
Aug 09, 2006	14.06	14.25	13.65	14.02	3,984,465	+0.01(+0.07%)
Aug 08, 2006	14.45	14.91	13.95	14.01	6,229,773	-0.60(-4.11%)
Aug 07, 2006	14.69	14.78	14.28	14.61	3,296,465	-0.08(-0.54%)
Aug 04, 2006	14.83	15.26	14.52	14.69	2,194,849	+0.13(+0.89%)
Aug 03, 2006	14.20	14.75	14.00	14.56	2,733,349	+0.26(+1.82%)
Aug 02, 2006	14.15	14.51	14.05	14.30	2,212,417	+0.16(+1.13%)
Aug 01, 2006	14.50	14.62	13.98	14.14	2,482,974	-0.48(-3.28%)
Jul 31, 2006	14.71	14.78	14.44	14.62	3,621,706	-0.08(-0.54%)
Jul 28, 2006	14.53	14.80	14.50	14.70	2,861,736	+0.28(+1.94%)
Jul 27, 2006	14.81	15.01	14.34	14.42	5,396,290	-0.41(-2.76%)
Jul 26, 2006	15.12	15.17	14.62	14.83	2,871,775	-0.38(-2.50%)
Jul 25, 2006	15.28	15.38	14.58	15.21	2,774,664	-0.01(-0.07%)
Jul 24, 2006	14.98	15.42	15.00	15.22	2,457,572	+0.24(+1.60%)
Jul 21, 2006	15.09	15.10	14.89	14.98	2,813,867	-0.11(-0.73%)
Jul 20, 2006	15.36	15.65	15.09	15.09	3,243,951	-0.54(-3.45%)
Jul 19, 2006	15.20	15.82	15.12	15.63	2,023,241	+0.43(+2.83%)
Jul 18, 2006	15.38	15.66	14.82	15.20	2,900,896	-0.11(-0.72%)
Jul 17, 2006	15.31	15.53	15.00	15.31	2,730,023	+0.01(+0.07%)
Jul 14, 2006	15.50	15.57	15.07	15.30	3,353,817	-0.25(-1.61%)
Jul 13, 2006	15.25	15.73	14.99	15.55	4,024,826	+0.28(+1.83%)
Jul 12, 2006	16.08	16.33	15.22	15.27	3,958,952	-0.81(-5.04%)
Jul 11, 2006	16.52	16.71	15.85	16.08	4,407,994	-0.45(-2.72%)
Jul 10, 2006	16.37	16.80	16.33	16.53	1,946,583	+0.19(+1.16%)
Jul 07, 2006	17.04	17.05	16.27	16.34	2,790,242	-0.74(-4.33%)
Jul 06, 2006	16.96	17.25	16.71	17.08	1,611,009	+0.05(+0.29%)
Jul 05, 2006	17.46	17.50	16.81	17.03	2,726,353	-0.55(-3.13%)
Jul 03, 2006	17.45	17.58	17.32	17.58	1,357,177	+0.09(+0.51%)
Jun 30, 2006	16.73	17.64	16.73	17.49	3,841,313	+0.78(+4.67%)
Jun 29, 2006	16.25	16.73	16.25	16.71	3,468,300	+0.53(+3.28%)
Jun 28, 2006	16.41	16.47	15.95	16.18	4,278,849	-0.18(-1.10%)
Jun 27, 2006	16.45	16.51	16.13	16.36	2,996,765	-0.15(-0.91%)
Jun 26, 2006	16.58	16.70	16.39	16.51	2,313,600	-0.05(-0.30%)
Jun 23, 2006	16.45	16.72	16.30	16.56	1,363,485	+0.04(+0.24%)
Jun 22, 2006	16.69	16.77	16.29	16.52	1,352,395	-0.32(-1.90%)
Jun 21, 2006	16.79	17.05	16.49	16.84	3,217,604	-0.03(-0.18%)
Jun 20, 2006	16.50	17.09	16.45	16.87	4,003,823	-0.18(-1.06%)
Jun 19, 2006	17.50	17.62	16.94	17.05	4,027,227	-0.49(-2.79%)
Jun 16, 2006	17.95	18.12	17.46	17.54	2,290,178	-0.48(-2.66%)
Jun 15, 2006	17.75	18.16	17.53	18.02	2,389,288	+0.35(+1.98%)
Jun 14, 2006	17.40	17.70	17.32	17.67	2,163,386	+0.24(+1.38%)
Jun 13, 2006	17.40	17.77	17.38	17.43	2,637,456	+0.00(+0.00%)
Jun 12, 2006	18.01	18.14	17.39	17.43	2,366,940	-0.57(-3.17%)
Jun 09, 2006	18.15	18.32	17.99	18.00	1,726,635	-0.11(-0.61%)
Jun 08, 2006	18.59	18.65	17.52	18.11	3,452,172	-0.39(-2.11%)
Jun 07, 2006	18.41	18.93	18.22	18.50	2,443,463	+0.13(+0.71%)
Jun 06, 2006	18.10	18.54	17.85	18.37	4,605,027	+0.31(+1.72%)
Jun 05, 2006	19.03	19.03	18.02	18.06	2,153,491	-0.90(-4.75%)
Jun 02, 2006	18.82	19.16	18.71	18.96	1,312,872	+0.12(+0.64%)
Jun 01, 2006	18.63	19.29	18.50	18.84	2,724,764	+0.27(+1.45%)
May 31, 2006	18.41	18.96	18.39	18.57	1,739,198	+0.14(+0.76%)
May 30, 2006	18.80	18.99	18.42	18.43	1,121,763	-0.51(-2.69%)
May 26, 2006	19.27	19.27	18.73	18.94	1,061,202	-0.21(-1.10%)
May 25, 2006	19.46	19.46	18.55	19.15	2,985,572	-0.19(-0.98%)
May 24, 2006	19.42	19.70	18.63	19.34	3,619,674	-0.08(-0.41%)
May 23, 2006	19.65	20.15	19.38	19.42	2,912,498	-0.14(-0.72%)
May 22, 2006	19.69	19.96	18.99	19.56	2,646,441	-0.40(-2.00%)
May 19, 2006	19.77	20.77	19.74	19.96	2,347,442	+0.15(+0.76%)
May 18, 2006	20.52	20.61	19.74	19.81	2,237,805	-0.39(-1.93%)
May 17, 2006	20.15	20.44	20.08	20.20	3,113,493	-0.26(-1.27%)
May 16, 2006	20.75	20.75	20.10	20.46	3,121,612	-0.36(-1.73%)
May 15, 2006	21.03	21.26	20.66	20.82	1,689,730	-0.46(-2.16%)
May 12, 2006	22.00	22.04	20.99	21.28	3,632,436	-0.85(-3.84%)
May 11, 2006	21.46	22.69	20.75	22.13	11,161,791	+0.69(+3.22%)
May 10, 2006	21.56	21.76	21.24	21.44	2,842,094	-0.21(-0.97%)
May 09, 2006	22.45	22.49	21.62	21.65	3,366,990	-0.89(-3.95%)
May 08, 2006	22.45	22.84	22.41	22.54	2,084,902	-0.08(-0.35%)
May 05, 2006	23.02	23.02	22.40	22.62	2,402,397	-0.31(-1.35%)
May 04, 2006	21.97	23.19	21.93	22.93	3,612,187	+0.75(+3.38%)
May 03, 2006	22.47	22.47	21.97	22.18	5,394,679	-0.27(-1.20%)
May 02, 2006	22.95	23.00	22.31	22.45	2,746,157	-0.43(-1.88%)
May 01, 2006	23.25	23.60	22.62	22.88	2,891,144	-0.32(-1.38%)
Apr 28, 2006	23.24	23.47	23.02	23.20	1,281,000	+0.04(+0.17%)
Apr 27, 2006	23.05	23.71	22.84	23.16	1,649,752	-0.01(-0.04%)
Apr 26, 2006	23.22	23.49	22.95	23.17	2,541,866	+0.03(+0.13%)
Apr 25, 2006	23.37	23.60	22.93	23.14	2,067,420	-0.12(-0.52%)
Apr 24, 2006	23.10	23.36	22.88	23.26	2,647,183	+0.02(+0.09%)
Apr 21, 2006	23.41	23.55	22.59	23.24	2,098,933	-0.16(-0.68%)
Apr 20, 2006	23.54	23.82	23.26	23.40	2,650,744	-0.22(-0.93%)
Apr 19, 2006	23.67	23.84	23.27	23.62	4,885,536	-0.18(-0.76%)
Apr 18, 2006	22.58	23.87	22.57	23.80	6,366,691	+1.22(+5.40%)
Apr 17, 2006	22.05	22.80	21.98	22.58	4,343,504	+0.41(+1.85%)
Apr 13, 2006	22.05	22.30	21.79	22.17	4,230,341	-0.33(-1.47%)
Apr 12, 2006	22.00	22.65	21.88	22.50	4,382,325	+0.50(+2.27%)
Apr 11, 2006	22.89	22.89	21.75	22.00	5,921,951	-0.78(-3.42%)
Apr 10, 2006	23.22	23.74	22.53	22.78	2,470,416	-0.52(-2.23%)
Apr 07, 2006	23.75	23.85	22.95	23.30	1,971,281	-0.13(-0.55%)
Apr 06, 2006	23.00	23.82	22.96	23.43	2,775,220	+0.34(+1.47%)
Apr 05, 2006	22.70	23.36	22.55	23.09	3,384,586	+0.07(+0.30%)
Apr 04, 2006	22.95	23.75	22.74	23.02	6,580,051	-0.63(-2.66%)
Apr 03, 2006	24.56	24.58	23.36	23.65	6,589,644	-0.89(-3.63%)
Mar 31, 2006	24.52	24.92	24.33	24.54	2,703,757	-0.06(-0.24%)
Mar 30, 2006	24.15	24.66	24.09	24.60	1,733,606	+0.45(+1.86%)
Mar 29, 2006	24.30	24.43	24.09	24.15	2,139,069	-0.08(-0.33%)
Mar 28, 2006	24.05	24.68	24.00	24.23	3,041,988	+0.24(+1.00%)
Mar 27, 2006	24.68	24.78	23.97	23.99	2,830,846	-0.65(-2.64%)
Mar 24, 2006	24.13	24.76	24.13	24.64	2,500,967	+0.45(+1.86%)
Mar 23, 2006	23.92	24.72	23.89	24.19	3,626,800	+0.20(+0.83%)
Mar 22, 2006	23.04	24.08	22.99	23.99	4,665,100	+0.72(+3.09%)
Mar 21, 2006	23.59	23.84	23.10	23.27	3,114,911	-0.41(-1.73%)
Mar 20, 2006	24.10	24.20	23.43	23.68	2,248,650	-0.12(-0.50%)
Mar 17, 2006	23.82	24.09	23.60	23.80	2,376,426	+0.06(+0.25%)
Mar 16, 2006	24.64	24.84	23.65	23.74	4,988,975	-0.91(-3.69%)
Mar 15, 2006	24.67	24.94	24.47	24.65	2,494,710	-0.01(-0.04%)
Mar 14, 2006	24.70	25.00	24.39	24.66	3,267,604	+0.00(+0.00%)
Mar 13, 2006	25.60	25.67	24.48	24.66	4,751,281	-0.49(-1.95%)
Mar 10, 2006	24.46	26.23	24.26	25.15	5,705,159	+0.30(+1.21%)
Mar 09, 2006	24.65	26.15	24.16	24.85	12,037,758	-0.56(-2.20%)
Mar 08, 2006	25.61	26.36	25.05	25.41	8,867,782	+0.62(+2.50%)
Mar 07, 2006	25.57	25.96	24.54	24.79	5,345,206	-1.27(-4.87%)
Mar 06, 2006	26.54	26.60	25.86	26.06	3,371,074	-1.04(-3.84%)
Mar 03, 2006	27.33	27.67	27.09	27.10	1,167,750	-0.54(-1.95%)
Mar 02, 2006	27.86	27.89	27.10	27.64	2,424,868	-0.62(-2.19%)
Mar 01, 2006	28.05	28.47	27.99	28.26	1,659,958	+0.16(+0.57%)
Feb 28, 2006	28.92	28.90	27.98	28.10	2,720,854	-0.82(-2.84%)
Feb 27, 2006	27.75	29.08	27.75	28.92	4,330,327	+1.18(+4.25%)
Feb 24, 2006	28.45	28.45	27.60	27.74	2,630,482	-0.77(-2.70%)
Feb 23, 2006	27.47	29.15	27.21	28.51	5,011,402	+0.94(+3.41%)
Feb 22, 2006	26.71	27.72	26.62	27.57	2,262,364	+0.77(+2.87%)
Feb 21, 2006	27.02	27.31	26.34	26.80	1,376,128	-0.21(-0.78%)
Feb 17, 2006	27.58	27.63	26.93	27.01	1,485,086	-0.49(-1.78%)
Feb 16, 2006	26.96	27.50	26.86	27.50	2,596,100	+0.55(+2.04%)
Feb 15, 2006	26.70	27.45	26.41	26.95	2,773,820	+0.14(+0.52%)
Feb 14, 2006	26.51	27.15	26.31	26.81	1,612,243	+0.30(+1.13%)
Feb 13, 2006	26.29	26.54	26.01	26.51	1,920,507	+0.00(+0.00%)
Feb 10, 2006	26.85	26.85	26.05	26.51	1,826,266	-0.37(-1.38%)
Feb 09, 2006	26.73	27.50	26.65	26.88	1,572,130	+0.18(+0.67%)
Feb 08, 2006	26.93	27.14	26.39	26.70	2,712,280	-0.11(-0.41%)
Feb 07, 2006	25.72	27.90	25.67	26.81	7,024,845	+1.01(+3.91%)
Feb 06, 2006	25.55	26.00	25.11	25.80	3,409,571	-0.14(-0.54%)
Feb 03, 2006	26.15	26.58	25.58	25.94	2,156,998	-0.46(-1.74%)
Feb 02, 2006	27.51	27.80	25.85	26.40	3,186,090	-1.05(-3.83%)
Feb 01, 2006	27.39	27.56	26.88	27.45	2,981,276	+0.14(+0.51%)
Jan 31, 2006	27.41	27.59	26.95	27.31	2,182,666	-0.21(-0.76%)
Jan 30, 2006	28.33	28.56	27.40	27.52	5,682,047	-0.58(-2.06%)
Jan 27, 2006	27.08	28.19	26.75	28.10	4,463,215	+1.38(+5.16%)
Jan 26, 2006	26.70	27.12	26.28	26.72	3,132,431	+0.01(+0.04%)
Jan 25, 2006	26.46	26.95	26.23	26.71	2,612,247	+0.40(+1.52%)
Jan 24, 2006	26.30	26.66	25.52	26.31	3,949,491	+0.20(+0.77%)
Jan 23, 2006	26.59	27.35	26.08	26.11	4,014,582	-0.47(-1.77%)
Jan 20, 2006	26.88	27.17	26.13	26.58	4,374,527	-0.53(-1.95%)
Jan 19, 2006	27.55	28.01	27.00	27.11	2,676,123	-0.62(-2.24%)
Jan 18, 2006	27.39	28.20	26.75	27.73	3,646,523	-0.21(-0.75%)
Jan 17, 2006	28.45	28.69	27.44	27.94	3,000,353	-0.74(-2.58%)
Jan 13, 2006	28.65	28.86	28.05	28.68	2,314,127	+0.24(+0.84%)
Jan 12, 2006	29.00	29.18	28.36	28.44	2,777,000	-0.56(-1.93%)
Jan 11, 2006	28.51	29.89	28.29	29.00	4,152,246	+0.55(+1.93%)
Jan 10, 2006	29.00	29.02	27.96	28.45	4,539,592	-0.62(-2.13%)
Jan 09, 2006	26.85	29.49	26.76	29.07	12,336,468	+3.72(+14.67%)
Jan 06, 2006	25.50	25.59	24.53	25.35	5,115,054	+0.08(+0.32%)
Jan 05, 2006	25.67	26.06	25.05	25.27	8,240,225	+0.79(+3.23%)
Jan 04, 2006	24.83	24.97	23.87	24.48	6,631,354	-0.48(-1.92%)
Jan 03, 2006	25.30	27.03	24.10	24.96	5,915,991	-0.35(-1.38%)
Dec 30, 2005	25.45	26.22	25.19	25.31	1,781,293	-0.31(-1.21%)
Dec 29, 2005	25.90	26.07	25.49	25.62	1,144,062	-0.27(-1.04%)
Dec 28, 2005	25.75	26.35	25.66	25.89	2,333,700	+0.02(+0.08%)
Dec 27, 2005	25.99	26.25	25.55	25.87	2,971,800	-0.17(-0.65%)
Dec 23, 2005	25.74	26.18	25.43	26.04	1,876,607	+0.47(+1.84%)
Dec 22, 2005	26.05	26.34	25.44	25.57	4,989,488	-0.58(-2.22%)
Dec 21, 2005	26.59	26.71	25.96	26.15	2,503,265	-0.41(-1.54%)
Dec 20, 2005	26.53	26.97	25.90	26.56	3,910,129	+0.02(+0.08%)
Dec 19, 2005	26.30	27.27	26.01	26.54	6,904,358	+0.27(+1.03%)
Dec 16, 2005	26.62	26.62	25.60	26.27	14,925,508	-0.24(-0.91%)
Dec 15, 2005	28.05	28.13	26.24	26.51	8,803,709	-1.64(-5.83%)
Dec 14, 2005	28.43	28.80	27.91	28.15	3,165,447	-0.35(-1.23%)
Dec 13, 2005	28.07	29.25	27.74	28.50	5,128,666	-1.04(-3.52%)
Dec 12, 2005	30.31	31.20	28.82	29.54	4,418,440	-0.74(-2.44%)
Dec 09, 2005	30.77	30.85	29.15	30.28	5,064,152	-0.51(-1.66%)
Dec 08, 2005	30.44	31.21	30.24	30.79	1,471,553	+0.51(+1.68%)
Dec 07, 2005	30.53	30.69	29.92	30.28	2,125,649	-0.30(-0.98%)
Dec 06, 2005	31.59	31.79	30.56	30.58	1,680,139	-0.88(-2.80%)
Dec 05, 2005	31.34	31.76	30.36	31.46	2,791,506	-0.10(-0.32%)
Dec 02, 2005	31.14	31.93	31.10	31.56	1,340,042	+0.49(+1.58%)

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.