Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.65	13.78	13.62	13.64	4,755,299	+0.00(+0.01%)
Nov 29, 2006	13.54	13.73	13.51	13.64	3,503,302	+0.11(+0.78%)
Nov 28, 2006	13.51	13.58	13.36	13.53	6,193,235	+0.01(+0.07%)
Nov 27, 2006	13.84	13.86	13.52	13.52	5,811,502	-0.48(-3.42%)
Nov 24, 2006	13.97	14.10	13.90	14.00	974,834	-0.01(-0.04%)
Nov 22, 2006	13.94	14.12	13.93	14.01	2,524,017	+0.03(+0.25%)
Nov 21, 2006	13.91	13.99	13.87	13.97	3,022,082	+0.09(+0.67%)
Nov 20, 2006	13.89	13.96	13.83	13.88	3,199,759	+0.01(+0.09%)
Nov 17, 2006	13.82	13.93	13.81	13.87	3,078,341	-0.06(-0.42%)
Nov 16, 2006	13.93	14.04	13.90	13.93	3,311,958	+0.08(+0.60%)
Nov 15, 2006	13.70	13.98	13.69	13.84	4,559,823	+0.05(+0.39%)
Nov 14, 2006	13.85	13.96	13.73	13.79	6,198,003	-0.07(-0.48%)
Nov 13, 2006	13.77	13.95	13.73	13.85	4,560,459	+0.08(+0.58%)
Nov 10, 2006	13.75	13.80	13.72	13.77	3,762,347	+0.06(+0.40%)
Nov 09, 2006	13.86	13.88	13.70	13.72	5,532,751	-0.12(-0.90%)
Nov 08, 2006	13.74	14.03	13.67	13.84	8,946,738	+0.09(+0.65%)
Nov 07, 2006	13.41	14.04	13.34	13.75	24,187,470	+0.77(+5.90%)
Nov 06, 2006	13.00	13.04	12.91	12.99	9,975,607	+0.05(+0.43%)
Nov 03, 2006	13.06	13.09	12.90	12.93	3,951,783	-0.12(-0.90%)
Nov 02, 2006	13.15	13.21	13.02	13.05	4,132,637	-0.10(-0.74%)
Nov 01, 2006	13.34	13.36	13.14	13.15	3,070,077	-0.13(-0.97%)
Oct 31, 2006	13.35	13.48	13.25	13.28	3,607,873	+0.03(+0.21%)
Oct 30, 2006	13.24	13.33	13.19	13.25	2,437,245	+0.01(+0.07%)
Oct 27, 2006	13.39	13.40	13.23	13.24	2,573,283	-0.22(-1.60%)
Oct 26, 2006	13.40	13.49	13.36	13.45	2,493,186	+0.06(+0.46%)
Oct 25, 2006	13.39	13.45	13.28	13.39	3,297,337	+0.07(+0.50%)
Oct 24, 2006	13.29	13.36	13.29	13.33	3,864,375	-0.01(-0.08%)
Oct 23, 2006	13.28	13.45	13.24	13.34	4,237,845	+0.06(+0.47%)
Oct 20, 2006	13.50	13.50	13.20	13.28	5,838,201	-0.22(-1.64%)
Oct 19, 2006	13.40	13.51	13.27	13.50	4,288,382	+0.10(+0.72%)
Oct 18, 2006	13.59	13.70	13.36	13.40	5,099,844	-0.10(-0.76%)
Oct 17, 2006	13.46	13.57	13.45	13.50	4,325,888	-0.02(-0.17%)
Oct 16, 2006	13.39	13.62	13.38	13.53	4,629,749	+0.18(+1.34%)
Oct 13, 2006	13.38	13.38	13.25	13.35	2,647,659	-0.03(-0.22%)
Oct 12, 2006	13.25	13.41	13.17	13.38	3,771,882	+0.20(+1.48%)
Oct 11, 2006	13.16	13.23	13.06	13.18	4,781,044	-0.10(-0.77%)
Oct 10, 2006	13.35	13.36	13.20	13.28	3,277,313	-0.10(-0.72%)
Oct 09, 2006	13.32	13.44	13.22	13.38	3,283,034	+0.05(+0.34%)
Oct 06, 2006	13.34	13.40	13.24	13.34	3,545,257	-0.01(-0.07%)
Oct 05, 2006	13.31	13.40	13.29	13.34	4,189,214	+0.01(+0.07%)
Oct 04, 2006	13.23	13.34	13.17	13.34	2,590,129	+0.12(+0.88%)
Oct 03, 2006	13.19	13.32	13.17	13.22	3,182,913	+0.04(+0.30%)
Oct 02, 2006	13.19	13.25	13.13	13.18	2,877,462	-0.01(-0.10%)
Sep 29, 2006	13.26	13.30	13.12	13.19	4,646,277	-0.03(-0.21%)
Sep 28, 2006	13.13	13.28	13.07	13.22	5,393,216	+0.16(+1.22%)
Sep 27, 2006	12.82	13.14	12.82	13.06	6,459,908	+0.24(+1.86%)
Sep 26, 2006	12.70	12.84	12.66	12.82	7,599,387	+0.12(+0.94%)
Sep 25, 2006	12.73	12.78	12.57	12.70	6,367,415	+0.09(+0.75%)
Sep 22, 2006	12.66	12.68	12.55	12.61	7,598,434	-0.05(-0.37%)
Sep 21, 2006	12.84	12.85	12.62	12.66	7,558,703	-0.14(-1.07%)
Sep 20, 2006	12.92	12.95	12.77	12.79	3,721,662	-0.12(-0.94%)
Sep 19, 2006	12.97	12.98	12.81	12.91	3,452,446	-0.09(-0.68%)
Sep 18, 2006	12.98	13.07	12.95	13.00	4,479,408	-0.00(-0.04%)
Sep 15, 2006	13.01	13.05	12.92	13.01	5,688,495	+0.10(+0.76%)
Sep 14, 2006	12.90	12.96	12.83	12.91	4,793,122	-0.15(-1.16%)
Sep 13, 2006	12.76	13.07	12.76	13.06	4,083,371	+0.30(+2.37%)
Sep 12, 2006	12.75	12.86	12.70	12.76	3,749,950	+0.02(+0.17%)
Sep 11, 2006	12.77	12.81	12.69	12.74	3,473,424	-0.03(-0.26%)
Sep 08, 2006	12.90	12.90	12.74	12.77	4,028,066	-0.10(-0.77%)
Sep 07, 2006	12.91	12.93	12.69	12.87	4,912,632	-0.03(-0.24%)
Sep 06, 2006	13.12	13.15	12.89	12.90	4,162,197	-0.22(-1.68%)
Sep 05, 2006	13.10	13.18	13.03	13.12	3,550,025	+0.11(+0.86%)
Sep 01, 2006	12.94	13.13	12.94	13.01	3,292,252	+0.08(+0.66%)
Aug 31, 2006	12.87	12.93	12.81	12.92	3,359,000	+0.08(+0.62%)
Aug 30, 2006	12.92	12.95	12.78	12.84	3,937,162	-0.05(-0.39%)
Aug 29, 2006	12.86	12.94	12.76	12.89	3,715,941	+0.03(+0.24%)
Aug 28, 2006	12.61	12.87	12.61	12.86	3,845,304	+0.23(+1.82%)
Aug 25, 2006	12.69	12.72	12.56	12.63	5,316,933	-0.12(-0.93%)
Aug 24, 2006	12.81	12.86	12.70	12.75	3,398,095	-0.06(-0.44%)
Aug 23, 2006	12.83	12.96	12.67	12.81	4,204,153	+0.04(+0.33%)
Aug 22, 2006	12.77	12.84	12.66	12.76	3,702,909	-0.06(-0.45%)
Aug 21, 2006	12.88	12.89	12.79	12.82	2,103,189	-0.09(-0.72%)
Aug 18, 2006	12.92	13.01	12.83	12.91	2,228,738	+0.00(+0.00%)
Aug 17, 2006	12.98	13.02	12.89	12.91	4,026,795	-0.05(-0.41%)
Aug 16, 2006	12.80	13.02	12.71	12.97	6,569,565	+0.27(+2.16%)
Aug 15, 2006	12.62	12.74	12.58	12.69	3,106,947	+0.19(+1.51%)
Aug 14, 2006	12.60	12.71	12.50	12.51	3,516,651	+0.02(+0.16%)
Aug 11, 2006	12.37	12.52	12.33	12.49	4,668,526	+0.06(+0.46%)
Aug 10, 2006	12.25	12.46	12.18	12.43	4,398,357	+0.13(+1.05%)
Aug 09, 2006	12.49	12.56	12.28	12.30	4,444,127	-0.19(-1.51%)
Aug 08, 2006	12.71	12.73	12.45	12.49	5,218,083	-0.22(-1.71%)
Aug 07, 2006	12.66	12.78	12.63	12.71	3,807,481	+0.02(+0.17%)
Aug 04, 2006	12.87	12.88	12.61	12.68	4,832,853	-0.02(-0.14%)
Aug 03, 2006	12.50	12.75	12.49	12.70	6,196,096	+0.20(+1.59%)
Aug 02, 2006	12.51	12.55	12.42	12.50	6,207,221	-0.00(-0.02%)
Aug 01, 2006	12.43	12.75	12.42	12.51	13,607,319	+0.09(+0.73%)
Jul 31, 2006	12.17	12.44	12.09	12.41	7,819,019	+0.24(+1.99%)
Jul 28, 2006	12.13	12.22	12.02	12.17	7,763,078	+0.06(+0.48%)
Jul 27, 2006	12.19	12.27	12.07	12.11	4,560,141	-0.02(-0.13%)
Jul 26, 2006	12.09	12.19	11.97	12.13	5,472,996	-0.03(-0.21%)
Jul 25, 2006	12.04	12.24	11.97	12.16	4,742,267	+0.10(+0.81%)
Jul 24, 2006	12.02	12.11	11.99	12.06	8,405,764	+0.08(+0.66%)
Jul 21, 2006	12.34	12.35	11.94	11.98	8,779,233	-0.36(-2.91%)
Jul 20, 2006	12.64	12.77	12.34	12.34	7,223,693	-0.34(-2.66%)
Jul 19, 2006	12.31	12.70	12.30	12.67	5,383,999	+0.40(+3.27%)
Jul 18, 2006	12.21	12.28	11.99	12.27	6,616,924	+0.01(+0.10%)
Jul 17, 2006	12.38	12.42	12.21	12.26	3,702,591	-0.17(-1.34%)
Jul 14, 2006	12.53	12.58	12.30	12.43	3,479,781	-0.14(-1.14%)
Jul 13, 2006	12.86	12.86	12.55	12.57	4,999,087	-0.39(-3.00%)
Jul 12, 2006	12.89	13.06	12.88	12.96	5,243,510	+0.08(+0.66%)
Jul 11, 2006	12.90	12.91	12.64	12.87	5,515,269	-0.05(-0.40%)
Jul 10, 2006	12.90	12.98	12.84	12.93	2,895,580	+0.06(+0.43%)
Jul 07, 2006	13.15	13.16	12.83	12.87	4,057,626	-0.28(-2.11%)
Jul 06, 2006	13.03	13.15	13.01	13.15	4,645,006	+0.12(+0.91%)
Jul 05, 2006	13.14	13.15	12.99	13.03	4,038,237	-0.19(-1.46%)
Jul 03, 2006	13.19	13.26	13.17	13.22	1,627,373	+0.04(+0.30%)
Jun 30, 2006	13.21	13.22	13.10	13.18	4,389,775	-0.03(-0.19%)
Jun 29, 2006	12.91	13.21	12.86	13.21	6,449,419	+0.36(+2.78%)
Jun 28, 2006	12.90	12.93	12.72	12.85	2,949,613	-0.04(-0.29%)
Jun 27, 2006	12.82	13.01	12.82	12.89	4,599,236	-0.07(-0.56%)
Jun 26, 2006	12.96	13.03	12.87	12.96	3,707,995	+0.03(+0.24%)
Jun 23, 2006	12.75	13.03	12.75	12.93	5,144,025	+0.14(+1.09%)
Jun 22, 2006	12.74	12.81	12.69	12.79	3,538,901	+0.06(+0.51%)
Jun 21, 2006	12.66	12.77	12.65	12.73	4,557,916	+0.06(+0.48%)
Jun 20, 2006	12.81	12.82	12.63	12.66	4,875,127	-0.08(-0.62%)
Jun 19, 2006	12.91	12.99	12.66	12.74	4,646,595	-0.13(-1.03%)
Jun 16, 2006	12.91	12.97	12.78	12.88	5,680,549	-0.09(-0.72%)
Jun 15, 2006	12.79	13.01	12.78	12.97	5,782,260	+0.18(+1.39%)
Jun 14, 2006	12.66	12.81	12.57	12.79	7,336,528	+0.28(+2.28%)
Jun 13, 2006	12.33	12.59	12.28	12.51	7,552,664	+0.08(+0.65%)
Jun 12, 2006	12.62	12.67	12.42	12.43	4,251,194	-0.18(-1.45%)
Jun 09, 2006	12.55	12.65	12.45	12.61	6,944,306	+0.24(+1.95%)
Jun 08, 2006	12.71	12.71	12.02	12.37	9,614,533	-0.20(-1.58%)
Jun 07, 2006	12.71	12.76	12.56	12.57	6,253,308	-0.12(-0.93%)
Jun 06, 2006	12.70	12.81	12.56	12.68	5,339,500	-0.02(-0.12%)
Jun 05, 2006	12.99	13.04	12.69	12.70	4,227,038	-0.33(-2.51%)
Jun 02, 2006	13.11	13.15	12.93	13.03	4,665,030	-0.10(-0.79%)
Jun 01, 2006	13.03	13.13	12.92	13.13	4,753,074	+0.15(+1.15%)
May 31, 2006	12.78	13.00	12.75	12.98	8,175,325	+0.26(+2.01%)
May 30, 2006	12.93	13.17	12.71	12.72	5,030,553	-0.26(-2.00%)
May 26, 2006	12.77	13.01	12.75	12.98	5,282,606	+0.27(+2.15%)
May 25, 2006	12.78	12.82	12.69	12.71	5,650,354	+0.04(+0.31%)
May 24, 2006	12.58	12.75	12.52	12.67	9,042,092	+0.09(+0.71%)
May 23, 2006	12.58	12.80	12.55	12.58	8,998,547	+0.07(+0.55%)
May 22, 2006	12.40	12.62	12.39	12.51	7,031,396	-0.06(-0.51%)
May 19, 2006	12.74	12.74	12.39	12.58	9,531,575	-0.10(-0.79%)
May 18, 2006	13.04	13.04	12.67	12.68	6,007,613	-0.33(-2.53%)
May 17, 2006	13.28	13.37	12.95	13.01	7,131,835	-0.32(-2.41%)
May 16, 2006	13.44	13.48	13.33	13.33	3,004,601	-0.06(-0.41%)
May 15, 2006	13.40	13.46	13.25	13.38	3,488,999	+0.01(+0.05%)
May 12, 2006	13.58	13.59	13.34	13.38	4,272,490	-0.17(-1.29%)
May 11, 2006	13.69	13.79	13.54	13.55	6,560,983	-0.09(-0.66%)
May 10, 2006	13.67	13.76	13.55	13.64	3,995,646	-0.11(-0.77%)
May 09, 2006	13.70	13.75	13.61	13.75	3,684,474	+0.05(+0.36%)
May 08, 2006	13.80	13.89	13.65	13.70	5,530,844	-0.06(-0.46%)
May 05, 2006	13.64	13.86	13.64	13.76	5,793,702	+0.12(+0.90%)
May 04, 2006	13.68	13.82	13.55	13.64	8,627,620	+0.02(+0.13%)
May 03, 2006	13.61	13.69	13.56	13.62	4,457,159	+0.01(+0.06%)
May 02, 2006	13.63	14.22	13.54	13.61	9,118,057	+0.17(+1.30%)
May 01, 2006	13.36	13.55	13.35	13.44	3,732,151	+0.07(+0.55%)
Apr 28, 2006	13.33	13.42	13.28	13.36	3,156,531	+0.04(+0.31%)
Apr 27, 2006	13.25	13.42	13.08	13.32	4,271,536	-0.07(-0.52%)
Apr 26, 2006	13.41	13.51	13.33	13.39	3,931,441	+0.03(+0.19%)
Apr 25, 2006	13.48	13.51	13.29	13.37	3,557,336	-0.15(-1.09%)
Apr 24, 2006	13.57	13.62	13.51	13.51	3,073,256	-0.06(-0.43%)
Apr 21, 2006	13.61	13.64	13.51	13.57	6,177,979	+0.10(+0.74%)
Apr 20, 2006	13.43	13.58	13.39	13.47	4,975,248	+0.08(+0.61%)
Apr 19, 2006	13.06	13.43	13.06	13.39	6,354,383	+0.28(+2.12%)
Apr 18, 2006	12.71	13.13	12.63	13.11	6,658,880	+0.38(+2.98%)
Apr 17, 2006	12.79	12.88	12.72	12.73	3,785,867	-0.05(-0.41%)
Apr 13, 2006	12.80	12.85	12.71	12.79	4,892,926	-0.01(-0.07%)
Apr 12, 2006	12.78	12.88	12.75	12.80	3,934,937	+0.03(+0.25%)
Apr 11, 2006	12.77	12.83	12.72	12.76	8,227,452	-0.02(-0.15%)
Apr 10, 2006	12.85	12.87	12.75	12.78	4,477,501	-0.06(-0.43%)
Apr 07, 2006	13.07	13.14	12.81	12.84	4,366,890	-0.19(-1.44%)
Apr 06, 2006	13.07	13.12	13.01	13.03	4,449,530	-0.02(-0.13%)
Apr 05, 2006	13.06	13.16	13.02	13.04	4,361,487	-0.04(-0.28%)
Apr 04, 2006	13.14	13.18	13.03	13.08	5,978,689	-0.07(-0.55%)
Apr 03, 2006	13.29	13.37	13.15	13.15	4,226,084	-0.00(-0.04%)
Mar 31, 2006	13.18	13.29	13.13	13.16	3,860,561	-0.04(-0.31%)
Mar 30, 2006	13.34	13.42	13.11	13.20	5,061,385	-0.19(-1.45%)
Mar 29, 2006	13.39	13.51	13.34	13.39	3,342,789	+0.00(+0.02%)
Mar 28, 2006	13.31	13.48	13.29	13.39	3,745,501	+0.08(+0.63%)
Mar 27, 2006	13.42	13.42	13.28	13.30	3,893,617	-0.12(-0.87%)
Mar 24, 2006	13.30	13.45	13.25	13.42	2,414,042	+0.09(+0.68%)
Mar 23, 2006	13.41	13.42	13.28	13.33	3,307,191	-0.13(-0.97%)
Mar 22, 2006	13.34	13.48	13.32	13.46	3,141,910	+0.12(+0.92%)
Mar 21, 2006	13.45	13.49	13.32	13.34	2,992,205	-0.14(-1.00%)
Mar 20, 2006	13.48	13.53	13.41	13.47	2,257,344	-0.00(-0.03%)
Mar 17, 2006	13.47	13.53	13.43	13.48	3,868,507	+0.09(+0.69%)
Mar 16, 2006	13.45	13.46	13.31	13.38	3,045,921	-0.04(-0.27%)
Mar 15, 2006	13.40	13.46	13.30	13.42	3,079,613	-0.02(-0.13%)
Mar 14, 2006	13.29	13.48	13.28	13.44	3,526,822	+0.16(+1.20%)
Mar 13, 2006	13.57	13.33	13.22	13.28	2,520,839	-0.01(-0.11%)
Mar 10, 2006	13.21	13.37	13.20	13.29	2,918,782	+0.11(+0.82%)
Mar 09, 2006	13.08	13.29	13.06	13.18	3,969,900	+0.11(+0.83%)
Mar 08, 2006	13.15	13.24	12.96	13.08	4,039,191	-0.08(-0.57%)
Mar 07, 2006	13.03	13.22	13.03	13.15	4,624,346	+0.11(+0.84%)
Mar 06, 2006	13.10	13.24	13.01	13.04	3,496,945	-0.08(-0.64%)
Mar 03, 2006	13.03	13.33	13.03	13.12	3,966,722	+0.01(+0.05%)
Mar 02, 2006	13.22	13.25	13.05	13.12	3,646,333	-0.11(-0.80%)
Mar 01, 2006	12.87	13.25	12.87	13.22	5,796,881	+0.35(+2.75%)
Feb 28, 2006	13.10	13.14	12.83	12.87	5,369,378	-0.23(-1.77%)
Feb 27, 2006	13.06	13.20	13.06	13.10	4,381,193	+0.08(+0.58%)
Feb 24, 2006	13.06	13.12	12.96	13.03	2,415,949	-0.06(-0.43%)
Feb 23, 2006	13.12	13.14	13.04	13.08	4,516,278	-0.04(-0.32%)
Feb 22, 2006	13.04	13.19	12.95	13.12	4,973,023	+0.23(+1.81%)
Feb 21, 2006	12.88	13.00	12.79	12.89	5,813,727	+0.01(+0.06%)
Feb 17, 2006	12.96	13.00	12.88	12.88	5,571,528	-0.14(-1.04%)
Feb 16, 2006	13.03	13.12	12.94	13.02	5,661,796	-0.17(-1.31%)
Feb 15, 2006	13.07	13.28	13.07	13.19	5,723,141	-0.07(-0.53%)
Feb 14, 2006	13.06	13.32	13.05	13.26	7,472,249	+0.21(+1.58%)
Feb 13, 2006	13.17	13.17	12.95	13.06	5,920,523	+0.02(+0.18%)
Feb 10, 2006	12.92	13.08	12.91	13.03	7,982,710	+0.12(+0.95%)
Feb 09, 2006	12.58	12.99	12.55	12.91	9,237,250	+0.33(+2.60%)
Feb 08, 2006	12.62	12.63	12.53	12.58	11,070,587	+0.16(+1.30%)
Feb 07, 2006	12.96	13.02	12.41	12.42	26,206,112	+0.33(+2.72%)
Feb 06, 2006	12.11	12.29	12.08	12.09	4,476,865	-0.08(-0.62%)
Feb 03, 2006	12.10	12.29	12.10	12.17	3,597,384	-0.01(-0.06%)
Feb 02, 2006	12.29	12.37	12.10	12.18	3,837,358	-0.16(-1.26%)
Feb 01, 2006	12.16	12.35	12.14	12.33	3,827,187	+0.15(+1.21%)
Jan 31, 2006	12.10	12.24	11.95	12.18	5,848,054	+0.04(+0.34%)
Jan 30, 2006	12.12	12.29	12.12	12.14	4,142,173	-0.12(-0.95%)
Jan 27, 2006	12.19	12.28	12.18	12.26	5,048,989	+0.05(+0.41%)
Jan 26, 2006	12.32	12.34	12.19	12.21	5,244,146	-0.09(-0.74%)
Jan 25, 2006	12.22	12.37	12.20	12.30	5,309,305	+0.16(+1.28%)
Jan 24, 2006	12.16	12.25	12.09	12.14	4,359,898	+0.05(+0.42%)
Jan 23, 2006	12.22	12.24	12.03	12.09	5,051,531	-0.11(-0.89%)
Jan 20, 2006	12.33	12.55	12.19	12.20	4,994,637	-0.24(-1.93%)
Jan 19, 2006	12.31	12.54	12.25	12.44	5,737,762	+0.14(+1.16%)
Jan 18, 2006	12.27	12.45	12.23	12.30	5,036,593	+0.04(+0.30%)
Jan 17, 2006	12.38	12.41	12.26	12.26	4,865,591	-0.12(-0.97%)
Jan 13, 2006	12.35	12.46	12.32	12.38	3,591,981	+0.08(+0.68%)
Jan 12, 2006	12.30	12.32	12.18	12.30	3,447,043	+0.00(+0.00%)
Jan 11, 2006	12.35	12.36	12.26	12.30	3,464,525	-0.05(-0.38%)
Jan 10, 2006	12.15	12.36	12.12	12.35	5,638,593	+0.20(+1.61%)
Jan 09, 2006	12.00	12.16	11.96	12.15	4,505,789	+0.14(+1.21%)
Jan 06, 2006	11.90	12.13	11.90	12.01	6,043,848	+0.20(+1.67%)
Jan 05, 2006	11.84	11.89	11.77	11.81	6,024,777	-0.03(-0.21%)
Jan 04, 2006	11.85	12.02	11.84	11.84	4,512,146	+0.02(+0.15%)
Jan 03, 2006	11.81	11.85	11.57	11.82	5,165,002	+0.07(+0.58%)
Dec 30, 2005	11.81	11.82	11.74	11.75	2,247,491	-0.11(-0.97%)
Dec 29, 2005	11.92	11.96	11.85	11.87	1,455,736	-0.05(-0.42%)
Dec 28, 2005	11.96	11.98	11.87	11.92	1,905,806	-0.00(-0.04%)
Dec 27, 2005	12.10	12.19	11.91	11.92	3,294,159	-0.15(-1.26%)
Dec 23, 2005	12.05	12.10	12.02	12.07	1,658,522	+0.06(+0.48%)
Dec 22, 2005	11.93	12.04	11.88	12.02	2,659,102	+0.13(+1.11%)
Dec 21, 2005	11.92	11.96	11.86	11.88	3,036,703	+0.03(+0.23%)
Dec 20, 2005	11.88	11.95	11.85	11.86	3,753,129	-0.01(-0.12%)
Dec 19, 2005	11.88	11.96	11.85	11.87	2,805,311	-0.01(-0.08%)
Dec 16, 2005	11.93	11.98	11.88	11.88	7,125,796	-0.04(-0.37%)
Dec 15, 2005	12.18	12.18	11.88	11.92	5,505,416	-0.25(-2.07%)
Dec 14, 2005	12.17	12.24	12.10	12.18	3,489,952	+0.00(+0.04%)
Dec 13, 2005	12.03	12.19	11.99	12.17	3,329,440	+0.12(+1.03%)
Dec 12, 2005	11.99	12.11	11.99	12.05	3,140,957	+0.06(+0.49%)
Dec 09, 2005	12.14	12.17	11.98	11.99	4,644,370	-0.06(-0.52%)
Dec 08, 2005	12.07	12.13	12.00	12.05	4,301,096	+0.00(+0.01%)
Dec 07, 2005	12.08	12.10	12.02	12.05	4,487,990	-0.10(-0.80%)
Dec 06, 2005	12.16	12.19	12.11	12.15	5,611,894	+0.03(+0.29%)
Dec 05, 2005	12.12	12.14	12.08	12.11	3,652,372	-0.05(-0.39%)
Dec 02, 2005	12.14	12.19	12.07	12.16	5,552,457	+0.01(+0.08%)

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.