Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.67	15.71	15.39	15.40	9,758,866	-0.27(-1.71%)
Oct 30, 2006	15.75	15.85	15.63	15.67	5,570,257	-0.07(-0.45%)
Oct 27, 2006	15.88	16.00	15.71	15.74	7,613,993	-0.26(-1.59%)
Oct 26, 2006	15.97	16.08	15.85	16.00	9,517,906	+0.05(+0.33%)
Oct 25, 2006	15.80	15.99	15.71	15.94	12,065,115	+0.12(+0.75%)
Oct 24, 2006	15.81	15.90	15.39	15.83	15,631,981	+0.32(+2.09%)
Oct 23, 2006	15.31	15.56	15.31	15.50	12,958,213	+0.19(+1.23%)
Oct 20, 2006	15.38	15.84	15.02	15.31	31,468,998	-0.52(-3.31%)
Oct 19, 2006	15.92	16.04	15.78	15.84	11,487,033	-0.04(-0.24%)
Oct 18, 2006	15.98	16.11	15.74	15.88	12,979,214	+0.03(+0.19%)
Oct 17, 2006	16.10	16.15	15.69	15.85	16,683,139	-0.39(-2.39%)
Oct 16, 2006	16.13	16.32	16.12	16.23	9,178,020	+0.15(+0.91%)
Oct 13, 2006	16.07	16.28	16.07	16.09	12,322,102	-0.23(-1.41%)
Oct 12, 2006	15.81	16.37	15.81	16.32	25,599,752	+0.51(+3.20%)
Oct 11, 2006	15.66	16.06	15.56	15.81	15,491,052	+0.03(+0.20%)
Oct 10, 2006	15.95	16.00	15.56	15.78	13,712,041	-0.14(-0.91%)
Oct 09, 2006	15.38	16.12	15.31	15.92	17,691,744	+0.49(+3.18%)
Oct 06, 2006	15.53	15.56	15.27	15.43	20,366,616	-0.41(-2.58%)
Oct 05, 2006	15.47	15.91	15.43	15.84	12,411,632	+0.39(+2.53%)
Oct 04, 2006	15.10	15.47	15.10	15.45	14,989,790	+0.33(+2.15%)
Oct 03, 2006	15.20	15.27	15.04	15.12	11,216,782	-0.07(-0.46%)
Oct 02, 2006	15.14	15.27	15.08	15.20	12,858,734	+0.01(+0.08%)
Sep 29, 2006	15.34	15.37	15.18	15.18	8,989,011	-0.16(-1.03%)
Sep 28, 2006	15.12	15.37	15.02	15.34	11,573,248	+0.20(+1.34%)
Sep 27, 2006	14.95	15.37	14.87	15.14	24,805,026	+0.15(+1.01%)
Sep 26, 2006	14.31	15.04	14.30	14.99	21,878,694	+0.71(+4.96%)
Sep 25, 2006	14.15	14.38	14.05	14.28	14,818,466	+0.23(+1.65%)
Sep 22, 2006	14.11	14.15	13.91	14.05	18,132,214	-0.24(-1.65%)
Sep 21, 2006	14.40	14.67	14.23	14.28	14,355,337	-0.12(-0.84%)
Sep 20, 2006	14.57	14.65	14.38	14.40	9,396,321	-0.07(-0.45%)
Sep 19, 2006	14.67	14.77	14.39	14.47	15,299,280	-0.23(-1.54%)
Sep 18, 2006	14.77	14.88	14.58	14.69	10,603,882	+0.06(+0.42%)
Sep 15, 2006	14.49	14.70	14.41	14.63	16,754,985	+0.27(+1.86%)
Sep 14, 2006	14.71	14.71	14.31	14.37	16,924,652	-0.34(-2.30%)
Sep 13, 2006	14.67	14.92	14.57	14.70	15,010,791	+0.03(+0.20%)
Sep 12, 2006	14.42	14.81	14.34	14.67	17,341,910	+0.26(+1.78%)
Sep 11, 2006	14.70	14.70	14.32	14.42	19,077,262	-0.29(-1.99%)
Sep 08, 2006	14.68	14.81	14.62	14.71	8,590,543	+0.03(+0.23%)
Sep 07, 2006	14.52	14.69	14.39	14.68	17,650,846	+0.03(+0.18%)
Sep 06, 2006	14.91	14.91	14.62	14.65	18,978,336	-0.27(-1.81%)
Sep 05, 2006	14.51	14.96	14.47	14.92	20,940,278	+0.61(+4.25%)
Sep 01, 2006	14.44	14.44	14.04	14.31	12,997,452	+0.18(+1.27%)
Aug 31, 2006	13.61	14.20	13.58	14.13	20,603,156	+0.60(+4.44%)
Aug 30, 2006	13.56	13.59	13.44	13.53	7,320,531	+0.01(+0.04%)
Aug 29, 2006	13.68	13.68	13.38	13.53	9,218,364	-0.08(-0.60%)
Aug 28, 2006	13.39	13.68	13.36	13.61	12,542,613	+0.24(+1.77%)
Aug 25, 2006	13.23	13.41	13.22	13.37	7,702,971	+0.11(+0.85%)
Aug 24, 2006	13.30	13.37	13.17	13.26	13,199,725	-0.02(-0.18%)
Aug 23, 2006	13.24	13.38	13.17	13.28	12,124,802	+0.05(+0.34%)
Aug 22, 2006	13.07	13.24	12.99	13.24	13,586,587	+0.16(+1.25%)
Aug 21, 2006	13.18	13.20	13.00	13.07	12,732,175	-0.09(-0.66%)
Aug 18, 2006	13.21	13.28	13.03	13.16	11,064,248	+0.02(+0.15%)
Aug 17, 2006	13.01	13.16	12.96	13.14	14,972,105	+0.14(+1.09%)
Aug 16, 2006	12.52	13.21	12.41	13.00	31,793,410	+0.51(+4.12%)
Aug 15, 2006	12.21	12.68	12.11	12.49	55,416,296	+0.06(+0.48%)
Aug 14, 2006	12.76	12.86	12.33	12.43	22,400,958	-0.07(-0.58%)
Aug 11, 2006	12.68	12.70	12.35	12.50	17,407,676	-0.18(-1.41%)
Aug 10, 2006	12.73	12.86	12.48	12.68	22,155,024	-0.06(-0.44%)
Aug 09, 2006	13.21	13.26	12.70	12.73	9,294,631	-0.34(-2.60%)
Aug 08, 2006	13.32	13.38	12.98	13.07	6,914,878	-0.14(-1.10%)
Aug 07, 2006	13.19	13.29	13.12	13.22	6,069,862	-0.01(-0.10%)
Aug 04, 2006	13.39	13.50	13.12	13.23	10,572,381	-0.05(-0.37%)
Aug 03, 2006	13.14	13.28	13.04	13.28	22,023,490	+0.14(+1.09%)
Aug 02, 2006	13.03	13.28	12.96	13.14	11,545,615	+0.22(+1.70%)
Aug 01, 2006	13.13	13.13	12.78	12.92	15,226,881	-0.21(-1.63%)
Jul 31, 2006	13.23	13.24	12.87	13.13	16,896,466	-0.24(-1.83%)
Jul 28, 2006	13.13	13.42	13.05	13.38	10,989,639	+0.25(+1.89%)
Jul 27, 2006	13.16	13.59	13.02	13.13	14,506,765	-0.03(-0.21%)
Jul 26, 2006	12.96	13.23	12.80	13.15	13,865,680	+0.20(+1.51%)
Jul 25, 2006	13.07	13.18	12.85	12.96	16,478,103	-0.18(-1.34%)
Jul 24, 2006	12.68	13.21	12.75	13.13	13,616,431	+0.45(+3.58%)
Jul 21, 2006	13.12	13.12	12.63	12.68	20,086,418	-0.31(-2.42%)
Jul 20, 2006	13.72	13.76	12.97	13.00	22,384,378	-0.66(-4.84%)
Jul 19, 2006	13.18	13.89	13.22	13.66	21,963,804	+0.47(+3.60%)
Jul 18, 2006	13.05	13.23	13.01	13.18	15,213,617	+0.17(+1.28%)
Jul 17, 2006	13.34	13.45	12.95	13.02	21,848,298	-0.37(-2.77%)
Jul 14, 2006	13.82	13.82	13.20	13.39	24,964,194	-0.43(-3.12%)
Jul 13, 2006	14.34	14.34	13.81	13.82	16,044,265	-0.65(-4.49%)
Jul 12, 2006	14.84	14.84	14.42	14.47	13,567,244	-0.42(-2.81%)
Jul 11, 2006	14.84	14.99	14.76	14.88	13,964,606	+0.07(+0.49%)
Jul 10, 2006	14.70	14.97	14.67	14.81	7,667,601	+0.24(+1.65%)
Jul 07, 2006	14.87	14.87	14.51	14.57	7,325,505	-0.29(-1.97%)
Jul 06, 2006	14.82	15.05	14.73	14.86	5,717,265	+0.07(+0.49%)
Jul 05, 2006	14.95	14.99	14.75	14.79	6,745,765	-0.32(-2.11%)
Jul 03, 2006	15.25	15.28	15.09	15.11	3,638,711	+0.00(+0.02%)
Jun 30, 2006	14.97	15.20	14.84	15.11	10,289,419	+0.20(+1.31%)
Jun 29, 2006	14.33	14.94	14.33	14.91	13,101,904	+0.68(+4.78%)
Jun 28, 2006	14.45	14.47	14.12	14.23	7,911,877	-0.22(-1.54%)
Jun 27, 2006	14.58	14.73	14.41	14.45	9,761,076	-0.15(-1.02%)
Jun 26, 2006	14.50	14.69	14.46	14.60	8,210,865	+0.14(+0.95%)
Jun 23, 2006	14.20	14.56	14.06	14.46	9,261,472	+0.24(+1.65%)
Jun 22, 2006	14.28	14.28	14.02	14.23	9,672,098	-0.05(-0.33%)
Jun 21, 2006	14.22	14.40	14.16	14.28	11,833,550	+0.02(+0.13%)
Jun 20, 2006	14.20	14.34	14.03	14.26	17,287,750	-0.01(-0.08%)
Jun 19, 2006	14.64	14.75	14.22	14.27	10,051,223	-0.35(-2.41%)
Jun 16, 2006	14.52	14.71	14.49	14.62	13,216,858	+0.09(+0.61%)
Jun 15, 2006	14.15	14.54	14.15	14.53	11,445,583	+0.48(+3.41%)
Jun 14, 2006	14.03	14.24	13.90	14.05	15,000,291	+0.03(+0.19%)
Jun 13, 2006	13.89	14.17	13.82	14.03	18,971,704	+0.04(+0.28%)
Jun 12, 2006	14.40	14.62	13.88	13.99	16,028,790	-0.46(-3.16%)
Jun 09, 2006	14.53	14.64	14.29	14.44	11,718,597	-0.06(-0.44%)
Jun 08, 2006	14.55	14.56	13.99	14.51	22,824,294	-0.08(-0.52%)
Jun 07, 2006	14.84	15.04	14.58	14.58	22,611,520	-0.26(-1.72%)
Jun 06, 2006	15.39	15.45	14.79	14.84	21,252,530	-0.56(-3.61%)
Jun 05, 2006	15.88	15.88	15.33	15.39	12,390,079	-0.49(-3.05%)
Jun 02, 2006	15.78	15.92	15.64	15.88	10,380,608	+0.26(+1.67%)
Jun 01, 2006	15.57	15.69	15.34	15.62	7,663,180	+0.13(+0.83%)
May 31, 2006	15.33	15.76	15.28	15.49	12,897,420	+0.17(+1.10%)
May 30, 2006	15.76	15.76	15.29	15.32	8,634,203	-0.44(-2.77%)
May 26, 2006	15.56	15.88	15.41	15.76	8,719,865	+0.15(+0.94%)
May 25, 2006	15.31	15.63	15.08	15.61	13,435,711	+0.40(+2.60%)
May 24, 2006	15.31	15.55	14.75	15.21	16,161,429	-0.10(-0.64%)
May 23, 2006	15.16	15.59	15.16	15.31	13,740,226	+0.24(+1.61%)
May 22, 2006	15.23	15.23	14.91	15.07	11,742,914	-0.16(-1.05%)
May 19, 2006	15.26	15.31	14.88	15.23	16,738,958	+0.10(+0.66%)
May 18, 2006	15.57	15.68	15.09	15.13	18,380,358	-0.51(-3.28%)
May 17, 2006	16.16	16.26	15.53	15.64	16,077,977	-0.52(-3.20%)
May 16, 2006	15.84	16.44	15.81	16.16	30,560,978	+0.32(+2.05%)
May 15, 2006	16.20	16.21	15.51	15.84	19,827,220	-0.38(-2.35%)
May 12, 2006	16.04	16.23	15.76	16.22	20,981,174	+0.18(+1.14%)
May 11, 2006	16.43	16.63	16.03	16.04	12,501,716	-0.39(-2.40%)
May 10, 2006	16.45	16.64	16.36	16.43	11,501,402	-0.02(-0.11%)
May 09, 2006	16.43	16.48	16.38	16.45	6,309,163	-0.05(-0.32%)
May 08, 2006	16.34	16.53	16.25	16.50	9,090,700	+0.15(+0.92%)
May 05, 2006	16.47	16.53	16.34	16.35	8,789,500	+0.08(+0.50%)
May 04, 2006	16.45	16.53	16.13	16.27	9,752,234	-0.15(-0.89%)
May 03, 2006	16.53	16.55	16.30	16.42	9,304,579	-0.11(-0.68%)
May 02, 2006	16.19	16.53	16.09	16.53	14,705,170	+0.49(+3.06%)
May 01, 2006	16.06	16.55	16.00	16.04	16,752,775	+0.15(+0.97%)
Apr 28, 2006	15.54	15.90	15.45	15.88	12,203,280	+0.34(+2.21%)
Apr 27, 2006	15.62	15.77	15.39	15.54	11,206,281	-0.08(-0.49%)
Apr 26, 2006	15.30	15.81	15.29	15.62	12,676,909	+0.42(+2.77%)
Apr 25, 2006	15.67	15.83	15.17	15.19	15,043,951	-0.45(-2.90%)
Apr 24, 2006	15.85	15.95	15.58	15.65	10,339,711	-0.20(-1.23%)
Apr 21, 2006	15.92	16.10	15.76	15.84	8,691,127	+0.04(+0.24%)
Apr 20, 2006	16.00	16.07	15.76	15.81	12,423,238	-0.15(-0.94%)
Apr 19, 2006	16.06	16.08	15.80	15.96	11,452,215	-0.07(-0.43%)
Apr 18, 2006	15.50	16.10	15.53	16.02	20,889,986	+0.53(+3.42%)
Apr 17, 2006	15.33	15.51	15.33	15.49	11,352,184	+0.17(+1.09%)
Apr 13, 2006	15.21	15.36	15.09	15.33	12,575,220	+0.12(+0.79%)
Apr 12, 2006	14.65	15.24	14.78	15.21	19,369,618	+0.56(+3.83%)
Apr 11, 2006	14.52	14.74	14.52	14.65	11,950,714	+0.14(+0.96%)
Apr 10, 2006	14.41	14.55	14.37	14.51	5,362,457	+0.10(+0.69%)
Apr 07, 2006	14.52	14.57	14.34	14.41	11,904,291	-0.07(-0.46%)
Apr 06, 2006	14.64	14.64	14.32	14.48	9,218,917	-0.16(-1.12%)
Apr 05, 2006	14.56	14.64	14.45	14.64	9,248,761	+0.08(+0.56%)
Apr 04, 2006	14.48	14.58	14.45	14.56	6,261,635	+0.08(+0.56%)
Apr 03, 2006	14.38	14.60	14.38	14.48	13,940,842	+0.17(+1.21%)
Mar 31, 2006	14.39	14.43	14.26	14.30	8,043,410	-0.13(-0.91%)
Mar 30, 2006	14.37	14.48	14.36	14.44	13,686,618	+0.07(+0.45%)
Mar 29, 2006	14.21	14.38	14.11	14.37	11,648,409	+0.09(+0.66%)
Mar 28, 2006	14.21	14.38	14.19	14.28	9,834,580	+0.07(+0.48%)
Mar 27, 2006	14.24	14.31	14.09	14.21	7,756,579	+0.05(+0.35%)
Mar 24, 2006	14.12	14.17	14.04	14.16	10,511,036	+0.05(+0.32%)
Mar 23, 2006	13.97	14.14	13.88	14.11	11,053,195	+0.13(+0.92%)
Mar 22, 2006	13.81	14.01	13.80	13.99	6,612,574	+0.17(+1.24%)
Mar 21, 2006	14.10	14.10	13.79	13.81	9,509,616	-0.28(-2.02%)
Mar 20, 2006	14.23	14.37	14.02	14.10	7,012,146	-0.09(-0.62%)
Mar 17, 2006	14.20	14.24	14.07	14.19	9,143,755	+0.00(+0.01%)
Mar 16, 2006	14.22	14.36	14.14	14.18	9,455,455	-0.04(-0.25%)
Mar 15, 2006	13.89	14.23	13.88	14.22	11,989,400	+0.28(+2.04%)
Mar 14, 2006	13.58	13.98	13.58	13.94	9,027,144	+0.33(+2.43%)
Mar 13, 2006	13.57	13.62	13.48	13.61	5,300,559	+0.04(+0.29%)
Mar 10, 2006	13.48	13.67	13.33	13.57	11,298,576	+0.09(+0.63%)
Mar 09, 2006	13.57	13.63	13.45	13.48	8,087,622	-0.08(-0.59%)
Mar 08, 2006	13.86	13.86	13.45	13.56	13,552,322	-0.25(-1.82%)
Mar 07, 2006	13.84	13.97	13.68	13.81	12,256,888	-0.04(-0.29%)
Mar 06, 2006	14.15	14.20	13.83	13.85	13,432,395	-0.33(-2.32%)
Mar 03, 2006	14.05	14.23	13.89	14.18	12,189,463	+0.13(+0.93%)
Mar 02, 2006	13.93	14.08	13.81	14.05	14,640,509	+0.10(+0.73%)
Mar 01, 2006	13.94	14.01	13.83	13.95	9,315,080	+0.15(+1.08%)
Feb 28, 2006	13.99	13.96	13.69	13.80	9,541,670	-0.19(-1.37%)
Feb 27, 2006	14.02	14.20	13.93	13.99	5,932,249	-0.06(-0.40%)
Feb 24, 2006	14.02	14.11	13.86	14.05	9,813,026	-0.02(-0.14%)
Feb 23, 2006	14.29	14.29	14.04	14.07	9,833,475	-0.21(-1.45%)
Feb 22, 2006	14.04	14.29	14.01	14.27	18,440,044	+0.22(+1.57%)
Feb 21, 2006	13.73	14.06	13.72	14.05	14,086,191	+0.27(+1.94%)
Feb 17, 2006	13.57	13.80	13.53	13.79	9,930,743	+0.22(+1.59%)
Feb 16, 2006	13.55	13.57	13.46	13.57	9,334,976	-0.05(-0.40%)
Feb 15, 2006	13.69	13.69	13.42	13.62	12,085,010	+0.11(+0.84%)
Feb 14, 2006	13.30	13.63	12.97	13.51	15,886,757	+0.16(+1.18%)
Feb 13, 2006	13.33	13.46	13.26	13.35	7,833,952	+0.03(+0.24%)
Feb 10, 2006	13.37	13.41	13.19	13.32	7,894,744	-0.05(-0.34%)
Feb 09, 2006	13.31	13.49	13.24	13.37	7,851,637	+0.05(+0.41%)
Feb 08, 2006	13.57	13.57	13.17	13.31	12,868,129	-0.28(-2.02%)
Feb 07, 2006	13.57	13.65	13.50	13.59	10,823,841	+0.03(+0.23%)
Feb 06, 2006	13.48	13.57	13.38	13.56	6,976,224	+0.07(+0.55%)
Feb 03, 2006	13.48	13.57	13.42	13.48	8,032,356	-0.04(-0.31%)
Feb 02, 2006	13.53	13.66	13.48	13.52	15,235,724	-0.07(-0.48%)
Feb 01, 2006	12.63	13.74	12.63	13.59	28,124,302	+0.60(+4.65%)
Jan 31, 2006	13.07	13.07	12.91	12.98	7,080,676	-0.08(-0.64%)
Jan 30, 2006	13.07	13.13	12.97	13.07	4,356,616	-0.03(-0.25%)
Jan 27, 2006	12.91	13.14	12.88	13.10	6,189,236	+0.19(+1.47%)
Jan 26, 2006	12.99	13.03	12.74	12.91	7,261,949	-0.04(-0.31%)
Jan 25, 2006	12.79	13.02	12.68	12.95	9,140,992	+0.15(+1.20%)
Jan 24, 2006	12.56	12.88	12.55	12.80	6,363,877	+0.28(+2.20%)
Jan 23, 2006	12.45	12.61	12.40	12.52	5,065,126	+0.06(+0.49%)
Jan 20, 2006	12.81	12.81	12.45	12.46	8,402,086	-0.29(-2.29%)
Jan 19, 2006	12.77	12.94	12.74	12.75	7,666,496	+0.01(+0.09%)
Jan 18, 2006	12.66	12.76	12.64	12.74	6,027,860	+0.00(+0.03%)
Jan 17, 2006	12.50	12.75	12.48	12.74	9,638,386	+0.14(+1.14%)
Jan 13, 2006	12.58	12.60	12.50	12.59	5,739,371	+0.06(+0.46%)
Jan 12, 2006	12.53	12.59	12.40	12.54	6,243,949	+0.02(+0.19%)
Jan 11, 2006	12.46	12.56	12.36	12.51	7,404,535	+0.05(+0.42%)
Jan 10, 2006	12.43	12.46	12.31	12.46	6,771,187	+0.01(+0.04%)
Jan 09, 2006	12.38	12.51	12.37	12.45	8,810,502	+0.07(+0.58%)
Jan 06, 2006	12.39	12.45	12.36	12.38	8,200,918	+0.04(+0.34%)
Jan 05, 2006	12.24	12.36	12.24	12.34	10,633,726	+0.02(+0.16%)
Jan 04, 2006	12.30	12.40	12.23	12.32	12,325,417	+0.02(+0.13%)
Jan 03, 2006	12.31	12.38	12.28	12.30	11,175,333	-0.02(-0.16%)
Dec 30, 2005	12.35	12.40	12.30	12.32	3,938,253	-0.10(-0.82%)
Dec 29, 2005	12.48	12.51	12.41	12.43	3,035,760	-0.05(-0.41%)
Dec 28, 2005	12.42	12.52	12.38	12.48	5,143,051	-0.01(-0.06%)
Dec 27, 2005	12.81	12.85	12.48	12.48	4,841,852	-0.29(-2.25%)
Dec 23, 2005	12.79	12.80	12.72	12.77	3,331,433	+0.01(+0.07%)
Dec 22, 2005	12.68	12.77	12.68	12.76	8,312,002	+0.15(+1.18%)
Dec 21, 2005	12.68	12.84	12.60	12.61	6,453,408	-0.05(-0.37%)
Dec 20, 2005	12.58	12.81	12.58	12.66	7,582,491	+0.10(+0.79%)
Dec 19, 2005	12.67	12.75	12.53	12.56	8,468,405	-0.11(-0.86%)
Dec 16, 2005	12.65	12.79	12.67	12.67	8,850,846	+0.02(+0.16%)
Dec 15, 2005	12.73	12.83	12.61	12.65	13,332,364	+0.04(+0.29%)
Dec 14, 2005	12.58	12.66	12.50	12.61	5,611,154	+0.07(+0.59%)
Dec 13, 2005	12.30	12.62	12.25	12.54	10,431,453	+0.24(+1.91%)
Dec 12, 2005	12.49	12.53	12.29	12.30	12,211,570	-0.20(-1.61%)
Dec 09, 2005	12.36	12.59	12.36	12.51	5,531,018	+0.00(+0.00%)
Dec 08, 2005	12.48	12.62	12.40	12.51	4,967,858	+0.03(+0.23%)
Dec 07, 2005	12.52	12.56	12.36	12.48	6,327,401	-0.12(-0.93%)
Dec 06, 2005	12.36	12.66	12.36	12.59	12,722,227	+0.25(+2.05%)
Dec 05, 2005	12.43	12.44	12.30	12.34	9,900,347	-0.12(-0.97%)
Dec 02, 2005	12.50	12.57	12.43	12.46	6,834,190	-0.04(-0.30%)
Dec 01, 2005	12.65	12.65	12.44	12.50	12,247,492	-0.05(-0.39%)
Nov 30, 2005	12.54	12.68	12.39	12.55	12,335,918	+0.02(+0.14%)
Nov 29, 2005	12.47	12.62	12.42	12.53	10,023,037	+0.06(+0.51%)
Nov 28, 2005	12.53	12.54	12.37	12.47	14,859,915	+0.22(+1.80%)
Nov 25, 2005	12.30	12.43	12.24	12.25	3,778,534	-0.02(-0.18%)
Nov 23, 2005	12.12	12.29	12.06	12.27	14,220,488	+0.07(+0.59%)
Nov 22, 2005	11.50	12.28	11.49	12.20	38,528,120	+0.80(+6.98%)
Nov 21, 2005	11.42	11.42	11.34	11.40	12,653,697	-0.02(-0.16%)
Nov 18, 2005	11.45	11.52	11.39	11.42	9,979,377	+0.05(+0.41%)
Nov 17, 2005	11.37	11.46	11.32	11.37	13,992,792	-0.17(-1.47%)
Nov 16, 2005	11.43	11.57	11.40	11.54	6,122,917	+0.13(+1.16%)
Nov 15, 2005	11.42	11.46	11.39	11.41	8,613,202	-0.14(-1.25%)
Nov 14, 2005	11.54	11.65	11.51	11.55	7,657,100	-0.01(-0.05%)
Nov 11, 2005	11.56	11.61	11.49	11.56	6,152,761	-0.07(-0.64%)
Nov 10, 2005	11.47	11.65	11.40	11.63	7,489,092	+0.15(+1.31%)
Nov 09, 2005	11.41	11.57	11.32	11.48	6,913,220	+0.07(+0.60%)
Nov 08, 2005	11.40	11.45	11.37	11.41	7,127,100	+0.00(+0.02%)
Nov 07, 2005	11.21	11.44	11.22	11.41	9,307,343	+0.20(+1.81%)
Nov 04, 2005	11.30	11.38	11.15	11.21	8,080,990	-0.09(-0.82%)
Nov 03, 2005	11.31	11.46	11.26	11.30	15,315,859	+0.06(+0.50%)
Nov 02, 2005	11.08	11.28	11.06	11.25	10,389,450	+0.19(+1.72%)

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.