Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.13	34.40	33.65	33.81	2,876,631	-0.45(-1.32%)
Nov 29, 2006	34.00	34.44	33.99	34.27	2,039,818	+0.37(+1.08%)
Nov 28, 2006	33.99	34.15	33.78	33.90	2,474,171	-0.17(-0.51%)
Nov 27, 2006	34.25	34.35	33.82	34.07	2,268,497	-0.15(-0.43%)
Nov 24, 2006	33.91	34.47	33.89	34.22	1,176,149	-0.13(-0.38%)
Nov 22, 2006	34.74	34.79	34.15	34.35	2,432,874	-0.44(-1.28%)
Nov 21, 2006	34.78	34.89	34.54	34.80	2,865,817	+0.06(+0.18%)
Nov 20, 2006	35.34	35.35	34.48	34.74	2,906,056	-0.60(-1.70%)
Nov 17, 2006	35.75	35.86	35.07	35.34	2,470,509	-0.50(-1.39%)
Nov 16, 2006	35.92	36.05	35.11	35.83	3,092,254	-0.12(-0.34%)
Nov 15, 2006	35.01	36.20	34.88	35.96	5,189,418	+0.43(+1.20%)
Nov 14, 2006	34.61	35.56	33.36	35.53	3,260,309	+1.01(+2.93%)
Nov 13, 2006	34.94	35.02	34.28	34.52	1,884,615	-0.35(-1.00%)
Nov 10, 2006	34.43	34.96	34.21	34.87	1,803,176	+0.64(+1.86%)
Nov 09, 2006	34.52	34.63	34.06	34.23	1,690,125	-0.37(-1.06%)
Nov 08, 2006	34.15	34.70	34.00	34.60	2,081,743	+0.35(+1.02%)
Nov 07, 2006	34.15	34.60	33.79	34.25	1,533,079	+0.05(+0.15%)
Nov 06, 2006	33.62	34.34	33.62	34.20	1,565,131	+0.58(+1.71%)
Nov 03, 2006	33.93	34.07	33.14	33.62	1,899,639	-0.21(-0.62%)
Nov 02, 2006	33.72	34.12	33.67	33.83	3,372,040	-0.42(-1.22%)
Nov 01, 2006	35.18	35.23	34.06	34.25	2,595,995	-0.88(-2.51%)
Oct 31, 2006	34.99	35.33	34.70	35.13	2,430,944	+0.12(+0.35%)
Oct 30, 2006	34.57	35.08	34.54	35.01	2,022,408	+0.39(+1.13%)
Oct 27, 2006	34.99	35.21	34.47	34.61	2,455,715	-0.53(-1.51%)
Oct 26, 2006	34.47	35.23	34.25	35.15	3,080,007	+0.62(+1.79%)
Oct 25, 2006	34.30	34.75	34.13	34.53	4,353,024	+0.12(+0.35%)
Oct 24, 2006	34.60	34.92	34.25	34.40	2,992,239	-0.46(-1.33%)
Oct 23, 2006	33.71	34.88	33.71	34.87	2,899,307	+0.95(+2.80%)
Oct 20, 2006	34.18	34.19	33.82	33.92	2,235,399	-0.14(-0.41%)
Oct 19, 2006	33.80	34.34	33.71	34.06	3,091,624	-0.08(-0.23%)
Oct 18, 2006	33.58	34.22	33.47	34.13	3,208,319	+0.95(+2.86%)
Oct 17, 2006	33.35	33.64	33.05	33.18	2,000,206	-0.27(-0.81%)
Oct 16, 2006	33.38	33.89	33.04	33.45	3,268,141	+0.02(+0.05%)
Oct 13, 2006	33.99	34.02	33.37	33.44	4,056,416	-0.51(-1.52%)
Oct 12, 2006	34.09	34.53	33.91	33.95	5,672,092	-0.19(-0.56%)
Oct 11, 2006	34.65	34.81	33.81	34.14	3,530,297	-0.67(-1.93%)
Oct 10, 2006	34.89	35.10	34.48	34.81	2,463,146	-0.05(-0.15%)
Oct 09, 2006	34.35	34.97	34.15	34.87	1,942,184	+0.40(+1.16%)
Oct 06, 2006	34.83	34.83	34.35	34.47	2,853,568	-0.37(-1.05%)
Oct 05, 2006	34.98	35.03	34.37	34.83	3,121,370	-0.22(-0.62%)
Oct 04, 2006	34.34	35.08	33.94	35.05	4,637,806	+0.63(+1.82%)
Oct 03, 2006	33.55	34.50	33.38	34.42	3,858,163	+0.79(+2.36%)
Oct 02, 2006	33.32	34.10	33.26	33.63	2,899,594	+0.27(+0.81%)
Sep 29, 2006	33.68	33.86	33.32	33.36	1,670,730	-0.47(-1.39%)
Sep 28, 2006	33.82	34.13	33.37	33.83	2,747,275	+0.07(+0.21%)
Sep 27, 2006	34.14	34.49	33.66	33.76	3,500,555	-0.43(-1.25%)
Sep 26, 2006	33.90	34.33	33.75	34.19	5,605,638	+0.24(+0.72%)
Sep 25, 2006	33.49	33.94	32.95	33.94	5,738,504	+0.46(+1.38%)
Sep 22, 2006	33.39	33.55	32.79	33.48	5,063,666	-0.01(-0.03%)
Sep 21, 2006	32.22	33.62	32.16	33.49	10,315,091	+1.11(+3.42%)
Sep 20, 2006	32.32	32.57	31.98	32.38	7,733,958	+0.21(+0.65%)
Sep 19, 2006	32.52	32.63	32.00	32.17	4,875,793	-0.36(-1.10%)
Sep 18, 2006	32.50	32.82	32.43	32.53	3,576,589	+0.00(+0.00%)
Sep 15, 2006	32.70	32.72	32.21	32.53	8,584,615	+0.16(+0.48%)
Sep 14, 2006	31.79	32.47	31.79	32.37	8,040,422	+0.41(+1.28%)
Sep 13, 2006	31.68	31.96	31.43	31.96	3,462,437	+0.10(+0.30%)
Sep 12, 2006	31.25	31.94	31.12	31.87	6,227,601	+0.53(+1.70%)
Sep 11, 2006	29.65	31.48	29.50	31.34	6,983,690	+1.60(+5.36%)
Sep 08, 2006	29.43	29.86	29.33	29.74	1,799,193	+0.27(+0.92%)
Sep 07, 2006	29.31	29.80	29.21	29.47	2,593,108	+0.08(+0.27%)
Sep 06, 2006	29.84	29.97	29.30	29.39	3,663,577	-0.66(-2.21%)
Sep 05, 2006	29.77	30.18	29.66	30.05	2,349,101	+0.19(+0.64%)
Sep 01, 2006	29.47	30.27	29.43	29.86	3,292,201	+0.45(+1.54%)
Aug 31, 2006	29.40	29.57	29.03	29.41	2,702,981	+0.13(+0.45%)
Aug 30, 2006	28.99	29.37	28.73	29.28	2,371,673	+0.17(+0.57%)
Aug 29, 2006	29.08	29.19	28.64	29.11	3,419,168	+0.09(+0.30%)
Aug 28, 2006	28.74	29.25	28.73	29.03	2,740,003	+0.24(+0.85%)
Aug 25, 2006	29.21	29.29	28.73	28.78	3,721,026	-0.46(-1.58%)
Aug 24, 2006	29.54	29.93	28.75	29.24	7,024,653	-1.01(-3.34%)
Aug 23, 2006	30.75	30.82	30.11	30.25	3,014,044	-0.51(-1.64%)
Aug 22, 2006	30.82	30.95	30.60	30.76	1,922,271	+0.00(+0.00%)
Aug 21, 2006	31.00	31.03	30.64	30.76	2,548,568	-0.31(-1.01%)
Aug 18, 2006	31.76	31.79	31.07	31.07	2,932,168	-0.58(-1.82%)
Aug 17, 2006	30.96	31.78	30.96	31.65	2,505,548	+0.47(+1.51%)
Aug 16, 2006	31.00	31.21	30.48	31.18	2,699,744	+0.38(+1.25%)
Aug 15, 2006	30.61	31.00	30.47	30.80	2,211,244	+0.44(+1.47%)
Aug 14, 2006	30.64	31.02	30.34	30.35	2,302,949	+0.06(+0.20%)
Aug 11, 2006	30.47	30.63	30.00	30.29	2,272,577	-0.24(-0.80%)
Aug 10, 2006	29.72	30.56	29.70	30.53	2,677,259	+0.75(+2.52%)
Aug 09, 2006	30.11	30.33	29.73	29.78	3,021,051	-0.17(-0.55%)
Aug 08, 2006	30.51	30.52	29.83	29.95	2,270,331	-0.38(-1.26%)
Aug 07, 2006	30.44	30.67	30.09	30.33	2,394,452	-0.03(-0.09%)
Aug 04, 2006	30.52	30.94	30.11	30.36	2,404,786	+0.08(+0.26%)
Aug 03, 2006	29.37	30.52	29.31	30.28	3,542,822	+0.85(+2.87%)
Aug 02, 2006	28.82	29.51	28.64	29.43	2,562,393	+0.47(+1.63%)
Aug 01, 2006	29.03	29.03	28.75	28.96	3,693,837	-0.23(-0.78%)
Jul 31, 2006	29.40	29.71	29.16	29.19	3,267,292	-0.26(-0.89%)
Jul 28, 2006	29.59	29.64	29.24	29.45	2,782,023	+0.17(+0.57%)
Jul 27, 2006	29.29	29.70	29.16	29.29	4,436,351	+0.05(+0.18%)
Jul 26, 2006	29.43	29.64	29.18	29.23	4,051,973	+0.09(+0.30%)
Jul 25, 2006	28.68	29.26	28.65	29.15	5,512,593	+0.37(+1.30%)
Jul 24, 2006	28.48	28.98	28.46	28.77	9,588,667	+0.33(+1.16%)
Jul 21, 2006	28.90	29.05	28.38	28.44	9,526,578	-0.24(-0.85%)
Jul 20, 2006	27.68	29.21	27.61	28.69	7,056,820	+0.90(+3.23%)
Jul 19, 2006	27.48	28.07	27.42	27.79	3,812,098	+0.35(+1.27%)
Jul 18, 2006	27.34	27.46	26.96	27.44	4,926,883	+0.04(+0.16%)
Jul 17, 2006	27.71	27.84	27.35	27.39	3,608,580	-0.28(-1.01%)
Jul 14, 2006	27.90	28.04	27.60	27.67	4,300,218	-0.42(-1.49%)
Jul 13, 2006	27.87	28.11	27.82	28.09	4,348,614	+0.01(+0.03%)
Jul 12, 2006	28.02	28.17	27.85	28.08	6,099,294	-0.16(-0.56%)
Jul 11, 2006	28.08	28.36	27.77	28.24	4,931,177	-0.05(-0.19%)
Jul 10, 2006	28.24	28.55	28.15	28.29	2,777,603	+0.09(+0.31%)
Jul 07, 2006	28.04	28.32	27.75	28.21	5,050,099	+0.03(+0.09%)
Jul 06, 2006	28.56	28.56	28.06	28.18	6,431,251	-0.42(-1.46%)
Jul 05, 2006	28.66	28.80	28.48	28.60	8,711,564	-0.45(-1.56%)
Jul 03, 2006	29.39	29.39	28.82	29.05	3,107,652	+0.13(+0.45%)
Jun 30, 2006	29.50	29.77	28.89	28.92	5,054,037	-0.32(-1.10%)
Jun 29, 2006	28.80	29.27	28.60	29.24	5,249,987	+0.42(+1.45%)
Jun 28, 2006	29.00	29.19	28.59	28.82	6,121,467	-0.13(-0.45%)
Jun 27, 2006	29.73	29.84	28.90	28.96	7,873,121	-0.84(-2.81%)
Jun 26, 2006	29.82	30.04	29.73	29.79	6,121,888	-0.05(-0.18%)
Jun 23, 2006	30.26	30.40	29.62	29.84	8,480,814	-0.42(-1.38%)
Jun 22, 2006	30.43	30.95	30.09	30.26	17,318,796	-1.93(-5.99%)
Jun 21, 2006	31.95	32.61	31.95	32.19	4,543,602	+0.28(+0.87%)
Jun 20, 2006	31.66	32.28	31.66	31.91	3,085,770	+0.20(+0.63%)
Jun 19, 2006	32.17	32.39	31.66	31.71	4,136,644	-0.09(-0.27%)
Jun 16, 2006	31.69	32.19	31.53	31.80	4,690,068	+0.11(+0.36%)
Jun 15, 2006	30.71	31.81	30.59	31.68	3,712,041	+1.18(+3.86%)
Jun 14, 2006	30.06	30.55	29.98	30.51	2,715,983	+0.35(+1.16%)
Jun 13, 2006	30.22	30.52	30.01	30.16	3,667,412	-0.14(-0.46%)
Jun 12, 2006	30.64	30.91	30.24	30.30	2,303,561	-0.49(-1.59%)
Jun 09, 2006	30.86	31.15	30.47	30.79	2,476,035	-0.18(-0.59%)
Jun 08, 2006	30.73	31.13	30.45	30.97	3,645,173	+0.21(+0.68%)
Jun 07, 2006	31.06	31.64	30.71	30.76	3,354,905	-0.21(-0.68%)
Jun 06, 2006	30.83	31.11	30.43	30.97	3,375,975	+0.15(+0.48%)
Jun 05, 2006	31.36	31.41	30.78	30.82	2,229,082	-0.73(-2.32%)
Jun 02, 2006	31.45	31.70	31.22	31.55	2,459,608	+0.01(+0.03%)
Jun 01, 2006	30.75	31.59	30.70	31.54	4,017,255	+0.88(+2.87%)
May 31, 2006	30.25	30.91	30.21	30.66	5,073,414	+0.37(+1.24%)
May 30, 2006	30.73	30.73	30.24	30.29	6,380,445	-0.42(-1.36%)
May 26, 2006	30.73	30.80	30.50	30.71	4,965,979	-0.02(-0.06%)
May 25, 2006	31.17	31.23	30.44	30.73	5,028,898	-0.41(-1.32%)
May 24, 2006	30.95	31.23	30.56	31.14	4,451,989	+0.18(+0.59%)
May 23, 2006	31.49	31.58	30.92	30.95	3,542,064	-0.42(-1.33%)
May 22, 2006	31.04	31.61	31.00	31.37	2,938,595	-0.10(-0.33%)
May 19, 2006	31.32	31.64	31.05	31.48	4,901,771	+0.06(+0.19%)
May 18, 2006	31.60	31.75	31.23	31.41	3,517,924	-0.18(-0.58%)
May 17, 2006	32.22	32.41	31.50	31.60	4,194,247	-0.77(-2.37%)
May 16, 2006	32.56	32.70	32.24	32.36	2,425,857	-0.40(-1.22%)
May 15, 2006	32.25	32.92	32.13	32.77	5,847,163	+0.28(+0.86%)
May 12, 2006	32.69	32.87	32.07	32.49	5,866,401	-0.53(-1.61%)
May 11, 2006	33.59	33.59	32.76	33.02	2,671,996	-0.57(-1.69%)
May 10, 2006	33.42	33.72	33.38	33.59	2,394,720	+0.04(+0.13%)
May 09, 2006	33.38	33.69	33.17	33.54	1,951,658	+0.13(+0.39%)
May 08, 2006	33.42	33.77	33.22	33.41	1,979,865	-0.01(-0.03%)
May 05, 2006	33.39	33.60	33.04	33.42	1,753,476	+0.31(+0.95%)
May 04, 2006	33.12	33.45	32.96	33.11	1,699,542	+0.01(+0.03%)
May 03, 2006	33.38	33.38	32.84	33.10	2,060,666	-0.26(-0.78%)
May 02, 2006	33.15	33.43	33.11	33.36	2,095,836	+0.17(+0.53%)
May 01, 2006	33.58	33.91	33.11	33.18	2,612,654	-0.25(-0.76%)
Apr 28, 2006	33.26	33.57	33.04	33.44	2,222,304	+0.18(+0.55%)
Apr 27, 2006	33.03	33.70	32.92	33.25	3,480,373	+0.03(+0.08%)
Apr 26, 2006	33.04	33.53	32.97	33.23	2,855,256	+0.10(+0.29%)
Apr 25, 2006	33.44	33.44	32.96	33.13	2,764,307	-0.26(-0.78%)
Apr 24, 2006	33.10	33.56	33.00	33.39	3,809,687	+0.24(+0.71%)
Apr 21, 2006	34.23	34.33	33.07	33.16	3,948,052	-0.76(-2.24%)
Apr 20, 2006	33.88	34.16	33.67	33.92	3,253,724	-0.01(-0.03%)
Apr 19, 2006	33.91	34.00	33.65	33.93	3,064,901	+0.06(+0.18%)
Apr 18, 2006	33.70	34.21	33.48	33.86	5,394,695	+0.17(+0.49%)
Apr 17, 2006	33.78	33.86	33.31	33.70	4,326,326	-0.09(-0.26%)
Apr 13, 2006	34.24	34.45	33.78	33.79	3,470,787	-0.39(-1.15%)
Apr 12, 2006	34.74	34.69	33.88	34.18	3,801,603	-0.57(-1.63%)
Apr 11, 2006	35.13	35.22	34.54	34.74	4,334,097	-0.28(-0.80%)
Apr 10, 2006	35.26	35.46	34.56	35.02	4,343,524	-0.17(-0.50%)
Apr 07, 2006	35.35	35.70	35.15	35.20	6,963,441	-0.39(-1.10%)
Apr 06, 2006	35.59	35.92	34.88	35.59	19,071,798	+2.18(+6.52%)
Apr 05, 2006	33.17	33.71	32.92	33.41	6,518,479	+0.14(+0.42%)
Apr 04, 2006	33.23	33.72	32.99	33.27	4,627,976	+0.18(+0.55%)
Apr 03, 2006	33.59	33.84	33.01	33.09	4,038,096	-0.39(-1.17%)
Mar 31, 2006	34.22	34.26	33.37	33.48	4,311,721	-0.72(-2.12%)
Mar 30, 2006	34.25	34.27	33.82	34.20	3,829,038	+0.15(+0.44%)
Mar 29, 2006	33.72	34.23	33.65	34.06	3,142,321	+0.39(+1.17%)
Mar 28, 2006	33.78	34.27	33.53	33.66	4,305,753	-0.02(-0.05%)
Mar 27, 2006	33.93	34.02	33.42	33.68	3,750,751	+0.03(+0.10%)
Mar 24, 2006	33.02	34.05	33.02	33.65	5,511,952	+0.58(+1.77%)
Mar 23, 2006	32.56	33.38	32.56	33.06	3,447,003	+0.27(+0.82%)
Mar 22, 2006	32.28	33.16	32.28	32.79	3,766,998	+0.37(+1.13%)
Mar 21, 2006	32.29	32.91	32.22	32.43	3,716,499	-0.09(-0.27%)
Mar 20, 2006	32.26	32.58	32.14	32.51	4,560,177	+0.42(+1.30%)
Mar 17, 2006	32.36	32.50	32.00	32.09	3,583,290	-0.25(-0.78%)
Mar 16, 2006	32.54	32.88	32.30	32.35	2,776,417	+0.00(+0.00%)
Mar 15, 2006	32.04	32.37	31.97	32.35	1,949,208	+0.35(+1.09%)
Mar 14, 2006	31.50	32.07	31.30	32.00	2,522,604	+0.44(+1.41%)
Mar 13, 2006	32.02	32.02	31.48	31.55	3,117,087	-0.51(-1.60%)
Mar 10, 2006	32.04	32.20	31.56	32.07	2,614,578	+0.01(+0.03%)
Mar 09, 2006	32.04	32.26	31.82	32.06	2,943,637	+0.23(+0.71%)
Mar 08, 2006	31.59	32.13	31.48	31.83	3,909,606	+0.30(+0.94%)
Mar 07, 2006	31.19	31.60	31.04	31.54	2,608,248	+0.37(+1.17%)
Mar 06, 2006	31.64	31.64	31.08	31.17	2,177,191	-0.23(-0.72%)
Mar 03, 2006	31.46	31.78	31.32	31.40	2,762,677	-0.30(-0.94%)
Mar 02, 2006	31.82	31.97	31.58	31.69	3,433,890	-0.27(-0.85%)
Mar 01, 2006	31.50	32.12	31.34	31.96	4,299,843	+0.54(+1.72%)
Feb 28, 2006	31.38	31.75	31.35	31.42	2,935,660	+0.04(+0.14%)
Feb 27, 2006	31.38	31.63	31.26	31.38	3,652,492	+0.24(+0.76%)
Feb 24, 2006	31.17	31.30	30.83	31.14	2,949,108	+0.11(+0.37%)
Feb 23, 2006	31.08	31.36	30.90	31.03	3,556,329	+0.05(+0.17%)
Feb 22, 2006	31.03	31.20	30.86	30.98	3,969,148	+0.03(+0.08%)
Feb 21, 2006	31.04	31.30	30.92	30.95	3,352,178	-0.04(-0.14%)
Feb 17, 2006	31.34	31.45	30.92	31.00	4,572,935	-0.39(-1.25%)
Feb 16, 2006	31.75	31.84	31.27	31.39	5,050,764	-0.31(-0.99%)
Feb 15, 2006	31.65	31.91	31.41	31.70	6,706,094	-0.04(-0.14%)
Feb 14, 2006	31.65	32.43	31.48	31.75	4,591,996	+0.27(+0.86%)
Feb 13, 2006	31.21	31.60	31.21	31.48	2,981,152	+0.24(+0.78%)
Feb 10, 2006	31.23	31.46	31.00	31.23	2,819,047	-0.05(-0.17%)
Feb 09, 2006	31.72	31.84	31.17	31.28	4,668,264	-0.52(-1.64%)
Feb 08, 2006	31.77	32.04	31.51	31.81	1,573,700	+0.11(+0.36%)
Feb 07, 2006	31.95	31.95	31.52	31.69	2,576,746	-0.19(-0.60%)
Feb 06, 2006	31.82	32.03	31.64	31.88	2,073,387	-0.07(-0.22%)
Feb 03, 2006	32.22	32.33	31.73	31.95	3,632,626	-0.45(-1.40%)
Feb 02, 2006	32.55	32.91	32.28	32.41	3,621,879	-0.19(-0.59%)
Feb 01, 2006	32.36	32.91	32.36	32.60	4,973,085	-0.02(-0.05%)
Jan 31, 2006	32.61	32.89	32.46	32.62	4,124,718	-0.11(-0.35%)
Jan 30, 2006	32.75	33.00	32.63	32.73	3,481,096	-0.02(-0.05%)
Jan 27, 2006	32.48	33.41	32.33	32.75	4,178,398	+0.27(+0.83%)
Jan 26, 2006	31.53	32.49	31.72	32.48	6,380,654	+0.95(+3.01%)
Jan 25, 2006	31.68	32.23	31.46	31.53	3,300,539	-0.03(-0.11%)
Jan 24, 2006	31.43	31.70	31.32	31.56	2,065,353	+0.10(+0.30%)
Jan 23, 2006	31.41	31.50	31.10	31.47	3,173,379	+0.10(+0.33%)
Jan 20, 2006	31.82	31.97	31.32	31.36	3,875,924	-0.61(-1.91%)
Jan 19, 2006	32.28	32.36	31.82	31.97	3,222,882	-0.37(-1.16%)
Jan 18, 2006	32.17	32.70	32.14	32.35	3,421,466	-0.01(-0.03%)
Jan 17, 2006	32.44	32.60	32.23	32.36	3,016,002	-0.16(-0.48%)
Jan 13, 2006	32.36	32.72	32.33	32.51	3,159,030	+0.17(+0.51%)
Jan 12, 2006	32.96	33.04	32.22	32.35	7,757,763	+0.68(+2.16%)
Jan 11, 2006	31.05	31.68	30.80	31.66	5,427,986	+0.58(+1.87%)
Jan 10, 2006	31.29	31.32	30.93	31.08	4,528,931	-0.22(-0.70%)
Jan 09, 2006	31.00	31.38	30.91	31.30	6,129,952	+0.15(+0.48%)
Jan 06, 2006	31.36	31.41	30.39	31.15	9,063,518	+0.15(+0.48%)
Jan 05, 2006	31.82	31.88	30.85	31.00	7,193,788	-0.75(-2.36%)
Jan 04, 2006	31.92	32.09	31.60	31.75	4,706,157	+0.02(+0.06%)
Jan 03, 2006	31.62	32.04	31.00	31.74	7,312,040	+0.22(+0.69%)
Dec 30, 2005	31.62	31.94	31.51	31.52	3,987,488	-0.31(-0.96%)
Dec 29, 2005	32.10	32.17	31.68	31.82	4,617,880	-0.23(-0.71%)
Dec 28, 2005	32.23	32.38	32.04	32.05	5,297,585	+0.03(+0.11%)
Dec 27, 2005	32.08	32.29	31.91	32.02	8,733,233	+0.16(+0.49%)
Dec 23, 2005	31.95	32.18	31.75	31.86	12,052,337	+0.24(+0.74%)
Dec 22, 2005	32.22	32.26	31.31	31.62	33,528,886	-4.33(-12.05%)
Dec 21, 2005	35.91	36.60	35.49	35.96	4,906,809	+0.37(+1.03%)
Dec 20, 2005	35.81	35.96	35.18	35.59	3,302,522	-0.31(-0.85%)
Dec 19, 2005	37.05	37.26	35.83	35.90	2,140,167	-0.70(-1.91%)
Dec 16, 2005	37.07	37.40	36.58	36.59	4,520,164	-0.53(-1.43%)
Dec 15, 2005	36.77	37.31	36.17	37.12	1,628,052	+0.36(+0.97%)
Dec 14, 2005	36.76	37.31	36.69	36.77	1,962,262	+0.01(+0.02%)
Dec 13, 2005	36.63	37.06	36.22	36.76	1,746,993	+0.17(+0.45%)
Dec 12, 2005	36.61	36.96	36.28	36.59	1,461,530	-0.02(-0.05%)
Dec 09, 2005	37.02	37.32	36.36	36.61	2,378,942	-0.27(-0.73%)
Dec 08, 2005	37.78	37.79	36.72	36.88	2,045,070	-0.64(-1.70%)
Dec 07, 2005	37.88	37.88	37.32	37.52	1,288,045	-0.18(-0.49%)
Dec 06, 2005	37.69	38.45	37.68	37.70	1,970,233	-0.02(-0.05%)
Dec 05, 2005	37.74	37.81	36.78	37.72	2,191,644	+0.03(+0.07%)
Dec 02, 2005	37.57	38.23	37.49	37.69	1,286,625	-0.09(-0.23%)

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.