Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	3.133	3.149	3.094	3.115	915,543,744	-0.00(-0.15%)
Nov 29, 2006	3.160	3.165	3.067	3.119	1,216,172,544	-0.00(-0.01%)
Nov 28, 2006	3.070	3.125	3.055	3.120	1,089,134,720	+0.08(+2.54%)
Nov 27, 2006	3.143	3.165	3.041	3.043	1,129,887,744	-0.07(-2.28%)
Nov 24, 2006	3.042	3.163	3.041	3.114	545,570,304	+0.04(+1.46%)
Nov 22, 2006	3.024	3.084	2.985	3.069	706,322,112	+0.06(+1.93%)
Nov 21, 2006	2.970	3.011	2.960	3.011	654,606,336	+0.07(+2.46%)
Nov 20, 2006	2.902	2.956	2.895	2.938	599,939,904	+0.02(+0.72%)
Nov 17, 2006	2.893	2.920	2.888	2.917	490,299,456	+0.01(+0.28%)
Nov 16, 2006	2.884	2.932	2.875	2.909	729,467,264	+0.05(+1.86%)
Nov 15, 2006	2.890	2.919	2.854	2.856	690,822,336	-0.03(-1.12%)
Nov 14, 2006	2.881	2.888	2.851	2.888	619,026,496	+0.02(+0.77%)
Nov 13, 2006	2.828	2.870	2.808	2.866	473,732,384	+0.04(+1.48%)
Nov 10, 2006	2.839	2.841	2.803	2.824	392,971,744	-0.01(-0.26%)
Nov 09, 2006	2.817	2.878	2.790	2.832	970,278,784	+0.03(+1.08%)
Nov 08, 2006	2.719	2.810	2.715	2.802	726,364,032	+0.07(+2.41%)
Nov 07, 2006	2.734	2.752	2.723	2.736	552,786,432	+0.03(+1.00%)
Nov 06, 2006	2.683	2.720	2.665	2.708	456,892,864	+0.05(+1.81%)
Nov 03, 2006	2.697	2.702	2.643	2.660	453,967,936	-0.02(-0.87%)
Nov 02, 2006	2.681	2.695	2.667	2.684	489,278,176	-0.01(-0.23%)
Nov 01, 2006	2.756	2.765	2.663	2.690	642,434,816	-0.07(-2.37%)
Oct 31, 2006	2.768	2.775	2.726	2.755	527,216,128	+0.02(+0.82%)
Oct 30, 2006	2.718	2.749	2.701	2.733	525,474,336	+0.00(+0.01%)
Oct 27, 2006	2.778	2.802	2.719	2.732	625,265,088	-0.06(-2.17%)
Oct 26, 2006	2.783	2.807	2.757	2.793	454,854,976	+0.02(+0.62%)
Oct 25, 2006	2.764	2.786	2.753	2.775	510,057,824	+0.02(+0.78%)
Oct 24, 2006	2.759	2.775	2.725	2.754	486,860,928	-0.01(-0.50%)
Oct 23, 2006	2.718	2.783	2.710	2.768	875,021,056	+0.05(+1.89%)
Oct 20, 2006	2.683	2.718	2.673	2.717	672,184,512	+0.03(+1.22%)
Oct 19, 2006	2.693	2.717	2.656	2.684	1,594,081,280	+0.15(+5.98%)
Oct 18, 2006	2.540	2.670	2.511	2.532	1,198,798,976	+0.01(+0.32%)
Oct 17, 2006	2.550	2.558	2.516	2.524	505,576,992	-0.04(-1.47%)
Oct 16, 2006	2.555	2.578	2.541	2.562	534,908,736	+0.01(+0.51%)
Oct 13, 2006	2.570	2.612	2.540	2.549	719,142,528	-0.01(-0.32%)
Oct 12, 2006	2.501	2.562	2.501	2.557	623,319,040	+0.07(+2.77%)
Oct 11, 2006	2.495	2.514	2.467	2.488	601,053,760	-0.02(-0.79%)
Oct 10, 2006	2.533	2.534	2.483	2.508	558,791,040	-0.03(-1.10%)
Oct 09, 2006	2.508	2.551	2.498	2.536	460,693,952	+0.01(+0.55%)
Oct 06, 2006	2.529	2.550	2.508	2.522	490,800,672	-0.02(-0.82%)
Oct 05, 2006	2.532	2.588	2.519	2.543	718,823,104	-0.02(-0.73%)
Oct 04, 2006	2.518	2.564	2.486	2.561	881,061,120	+0.04(+1.75%)
Oct 03, 2006	2.530	2.547	2.487	2.517	831,119,936	-0.03(-1.04%)
Oct 02, 2006	2.552	2.578	2.525	2.544	749,218,816	-0.07(-2.75%)
Sep 29, 2006	2.620	2.634	2.606	2.616	426,584,896	-0.00(-0.04%)
Sep 28, 2006	2.617	2.633	2.581	2.617	760,661,504	+0.02(+0.79%)
Sep 27, 2006	2.622	2.632	2.576	2.596	853,070,400	-0.04(-1.55%)
Sep 26, 2006	2.589	2.643	2.586	2.637	1,165,762,304	+0.06(+2.46%)
Sep 25, 2006	2.508	2.578	2.505	2.574	902,760,064	+0.09(+3.77%)
Sep 22, 2006	2.525	2.526	2.466	2.480	699,293,888	-0.06(-2.21%)
Sep 21, 2006	2.557	2.584	2.515	2.537	834,716,352	-0.02(-0.81%)
Sep 20, 2006	2.527	2.572	2.522	2.557	864,821,184	+0.05(+2.02%)
Sep 19, 2006	2.520	2.527	2.474	2.507	746,337,472	-0.00(-0.16%)
Sep 18, 2006	2.508	2.544	2.491	2.511	741,315,968	-0.01(-0.28%)
Sep 15, 2006	2.540	2.548	2.490	2.518	1,032,903,296	-0.00(-0.09%)
Sep 14, 2006	2.505	2.537	2.496	2.520	843,315,648	-0.00(-0.04%)
Sep 13, 2006	2.475	2.525	2.457	2.521	1,204,766,080	+0.05(+2.16%)
Sep 12, 2006	2.474	2.496	2.428	2.468	1,770,870,912	+0.00(+0.18%)
Sep 11, 2006	2.461	2.505	2.427	2.463	997,554,432	-0.00(-0.03%)
Sep 08, 2006	2.493	2.500	2.443	2.464	941,782,848	-0.01(-0.38%)
Sep 07, 2006	2.399	2.497	2.387	2.474	1,332,764,544	+0.09(+3.96%)
Sep 06, 2006	2.415	2.436	2.368	2.380	1,023,935,872	-0.05(-2.03%)
Sep 05, 2006	2.344	2.430	2.329	2.429	1,064,620,736	+0.11(+4.53%)
Sep 01, 2006	2.327	2.333	2.304	2.324	429,354,560	+0.02(+0.78%)
Aug 31, 2006	2.286	2.321	2.265	2.305	604,137,984	+0.03(+1.33%)
Aug 30, 2006	2.288	2.304	2.266	2.275	714,876,224	+0.02(+0.72%)
Aug 29, 2006	2.276	2.285	2.213	2.259	995,816,448	-0.02(-0.75%)
Aug 28, 2006	2.328	2.331	2.266	2.276	775,886,528	-0.06(-2.57%)
Aug 25, 2006	2.288	2.346	2.287	2.336	571,734,720	+0.03(+1.39%)
Aug 24, 2006	2.307	2.317	2.252	2.304	688,645,696	+0.02(+0.74%)
Aug 23, 2006	2.311	2.333	2.275	2.287	563,685,120	-0.01(-0.46%)
Aug 22, 2006	2.266	2.321	2.260	2.298	606,557,120	+0.04(+1.59%)
Aug 21, 2006	2.287	2.287	2.248	2.262	553,119,552	-0.05(-1.99%)
Aug 18, 2006	2.301	2.324	2.285	2.308	559,622,848	+0.01(+0.47%)
Aug 17, 2006	2.311	2.333	2.283	2.297	605,973,568	-0.01(-0.57%)
Aug 16, 2006	2.280	2.313	2.254	2.310	820,439,552	+0.05(+2.30%)
Aug 15, 2006	2.220	2.260	2.202	2.258	905,505,984	+0.09(+3.93%)
Aug 14, 2006	2.176	2.216	2.161	2.173	754,233,600	+0.01(+0.46%)
Aug 11, 2006	2.149	2.179	2.126	2.163	817,229,376	-0.01(-0.66%)
Aug 10, 2006	2.146	2.202	2.131	2.177	733,387,584	+0.02(+0.75%)
Aug 09, 2006	2.225	2.229	2.154	2.161	1,004,561,600	-0.04(-1.84%)
Aug 08, 2006	2.280	2.280	2.192	2.201	1,048,828,736	-0.08(-3.62%)
Aug 07, 2006	2.301	2.365	2.253	2.284	1,309,154,304	-0.04(-1.60%)
Aug 04, 2006	2.278	2.331	2.207	2.321	1,947,671,296	-0.04(-1.85%)
Aug 03, 2006	2.308	2.379	2.304	2.365	884,061,824	+0.05(+2.10%)
Aug 02, 2006	2.299	2.334	2.294	2.316	579,008,576	+0.03(+1.46%)
Aug 01, 2006	2.283	2.308	2.241	2.283	746,795,072	-0.03(-1.15%)
Jul 31, 2006	2.271	2.332	2.252	2.309	938,639,040	+0.08(+3.61%)
Jul 28, 2006	2.173	2.232	2.158	2.229	726,847,168	+0.07(+3.45%)
Jul 27, 2006	2.192	2.209	2.136	2.154	772,587,456	-0.02(-0.74%)
Jul 26, 2006	2.107	2.196	2.096	2.170	944,487,296	+0.07(+3.14%)
Jul 25, 2006	2.099	2.110	2.065	2.104	619,156,224	+0.02(+0.83%)
Jul 24, 2006	2.082	2.110	2.053	2.087	759,896,448	+0.02(+1.15%)
Jul 21, 2006	2.029	2.078	2.027	2.063	937,577,216	+0.01(+0.36%)
Jul 20, 2006	2.071	2.093	2.029	2.056	2,073,150,976	+0.22(+11.83%)
Jul 19, 2006	1.800	1.872	1.779	1.838	1,471,966,336	+0.04(+2.27%)
Jul 18, 2006	1.806	1.830	1.762	1.798	1,052,168,512	+0.02(+1.01%)
Jul 17, 2006	1.758	1.805	1.755	1.780	1,076,959,360	+0.06(+3.36%)
Jul 14, 2006	1.784	1.797	1.704	1.722	1,043,604,864	-0.05(-3.02%)
Jul 13, 2006	1.768	1.839	1.747	1.775	1,313,682,560	-0.02(-1.34%)
Jul 12, 2006	1.875	1.877	1.798	1.800	974,423,296	-0.09(-4.83%)
Jul 11, 2006	1.873	1.903	1.853	1.891	867,369,408	+0.02(+1.18%)
Jul 10, 2006	1.893	1.919	1.852	1.869	556,407,680	-0.01(-0.72%)
Jul 07, 2006	1.885	1.922	1.858	1.882	840,186,304	-0.01(-0.66%)
Jul 06, 2006	1.940	1.950	1.890	1.895	665,669,696	-0.04(-2.16%)
Jul 05, 2006	1.942	1.957	1.922	1.937	544,709,888	-0.03(-1.64%)
Jul 03, 2006	1.954	1.977	1.948	1.969	204,717,408	+0.02(+1.19%)
Jun 30, 2006	1.957	1.962	1.920	1.946	777,852,800	-0.06(-2.88%)
Jun 29, 2006	1.929	2.008	1.916	2.004	919,937,536	+0.10(+5.27%)
Jun 28, 2006	1.947	1.947	1.883	1.904	894,442,944	-0.05(-2.46%)
Jun 27, 2006	2.008	2.012	1.950	1.951	578,638,656	-0.05(-2.64%)
Jun 26, 2006	2.011	2.012	1.983	2.004	490,353,408	+0.01(+0.27%)
Jun 23, 2006	2.029	2.045	1.996	1.999	693,866,176	-0.03(-1.26%)
Jun 22, 2006	1.978	2.030	1.973	2.024	1,016,709,824	+0.06(+2.97%)
Jun 21, 2006	1.962	1.995	1.947	1.966	907,531,584	+0.01(+0.68%)
Jun 20, 2006	1.958	1.983	1.947	1.953	707,335,424	+0.01(+0.47%)
Jun 19, 2006	1.965	1.977	1.937	1.944	758,139,392	-0.01(-0.63%)
Jun 16, 2006	2.004	2.011	1.954	1.956	880,923,584	-0.06(-3.07%)
Jun 15, 2006	1.947	2.030	1.928	2.018	1,251,229,056	+0.06(+3.07%)
Jun 14, 2006	1.980	1.997	1.926	1.958	923,201,536	-0.02(-1.23%)
Jun 13, 2006	1.958	2.008	1.949	1.982	1,135,977,984	+0.05(+2.33%)
Jun 12, 2006	2.018	2.030	1.935	1.937	754,486,784	-0.08(-3.78%)
Jun 09, 2006	2.079	2.092	2.008	2.013	815,462,912	-0.05(-2.50%)
Jun 08, 2006	1.986	2.070	1.942	2.065	1,468,770,304	+0.07(+3.75%)
Jun 07, 2006	2.042	2.052	1.983	1.990	788,885,248	-0.04(-1.94%)
Jun 06, 2006	2.046	2.060	2.002	2.029	763,186,816	-0.01(-0.46%)
Jun 05, 2006	2.078	2.078	2.038	2.039	636,743,296	-0.06(-2.69%)
Jun 02, 2006	2.121	2.144	2.069	2.095	720,829,376	-0.02(-0.82%)
Jun 01, 2006	2.034	2.116	2.022	2.112	990,682,624	+0.08(+4.02%)
May 31, 2006	2.098	2.100	1.994	2.031	1,346,404,096	-0.05(-2.37%)
May 30, 2006	2.151	2.151	2.080	2.080	592,166,784	-0.08(-3.66%)
May 26, 2006	2.185	2.194	2.145	2.159	455,110,880	-0.03(-1.21%)
May 25, 2006	2.184	2.190	2.151	2.186	487,346,816	+0.03(+1.56%)
May 24, 2006	2.140	2.163	2.092	2.152	962,905,408	+0.01(+0.30%)
May 23, 2006	2.204	2.215	2.141	2.146	730,200,000	-0.01(-0.36%)
May 22, 2006	2.170	2.174	2.133	2.154	755,711,424	-0.04(-1.75%)
May 19, 2006	2.147	2.205	2.135	2.192	1,036,479,936	+0.05(+2.10%)
May 18, 2006	2.232	2.251	2.145	2.147	692,169,344	-0.07(-3.19%)
May 17, 2006	2.199	2.232	2.177	2.217	792,780,800	+0.01(+0.43%)
May 16, 2006	2.314	2.319	2.200	2.208	984,852,224	-0.10(-4.15%)
May 15, 2006	2.289	2.324	2.281	2.303	556,811,392	+0.00(+0.13%)
May 12, 2006	2.305	2.334	2.272	2.300	674,708,096	-0.02(-0.66%)
May 11, 2006	2.406	2.407	2.295	2.316	854,250,048	-0.08(-3.47%)
May 10, 2006	2.422	2.424	2.365	2.399	491,222,784	-0.01(-0.61%)
May 09, 2006	2.441	2.466	2.400	2.414	558,824,128	-0.03(-1.20%)
May 08, 2006	2.480	2.508	2.437	2.443	625,235,584	+0.00(+0.00%)
May 05, 2006	2.442	2.455	2.418	2.443	592,736,704	+0.03(+1.07%)
May 04, 2006	2.420	2.477	2.394	2.417	904,390,592	-0.00(-0.01%)
May 03, 2006	2.441	2.445	2.385	2.417	722,187,776	-0.02(-0.67%)
May 02, 2006	2.384	2.446	2.382	2.434	811,350,528	+0.07(+2.90%)
May 01, 2006	2.405	2.431	2.350	2.365	788,917,568	-0.03(-1.12%)
Apr 28, 2006	2.357	2.423	2.351	2.392	798,967,104	+0.04(+1.49%)
Apr 27, 2006	2.301	2.374	2.289	2.357	889,186,496	+0.04(+1.78%)
Apr 26, 2006	2.265	2.320	2.256	2.316	747,183,296	+0.07(+2.99%)
Apr 25, 2006	2.241	2.263	2.228	2.248	555,999,808	+0.01(+0.56%)
Apr 24, 2006	2.272	2.274	2.226	2.236	743,245,440	-0.04(-1.85%)
Apr 21, 2006	2.317	2.332	2.259	2.278	829,436,416	-0.02(-0.87%)
Apr 20, 2006	2.362	2.379	2.249	2.298	1,752,236,928	+0.07(+3.02%)
Apr 19, 2006	2.271	2.277	2.225	2.231	1,143,297,920	-0.02(-0.86%)
Apr 18, 2006	2.210	2.259	2.202	2.250	835,513,024	+0.05(+2.17%)
Apr 17, 2006	2.260	2.271	2.187	2.202	759,102,720	-0.06(-2.49%)
Apr 13, 2006	2.254	2.292	2.236	2.259	772,297,024	-0.01(-0.36%)
Apr 12, 2006	2.310	2.317	2.253	2.267	777,895,488	-0.04(-1.88%)
Apr 11, 2006	2.344	2.355	2.279	2.310	987,324,352	-0.02(-0.99%)
Apr 10, 2006	2.388	2.410	2.326	2.333	949,982,272	-0.04(-1.60%)
Apr 07, 2006	2.410	2.420	2.327	2.371	1,624,237,056	-0.05(-2.04%)
Apr 06, 2006	2.321	2.448	2.317	2.421	2,799,870,720	+0.14(+6.00%)
Apr 05, 2006	2.199	2.284	2.180	2.284	2,348,466,688	+0.21(+9.87%)
Apr 04, 2006	2.102	2.114	2.074	2.079	979,514,176	-0.08(-3.91%)
Apr 03, 2006	2.163	2.179	2.127	2.163	852,197,056	+0.03(+1.50%)
Mar 31, 2006	2.149	2.161	2.115	2.131	856,803,904	-0.00(-0.05%)
Mar 30, 2006	2.135	2.151	2.091	2.132	1,461,809,024	+0.01(+0.67%)
Mar 29, 2006	2.009	2.124	1.960	2.118	2,467,068,672	+0.12(+6.17%)
Mar 28, 2006	2.026	2.044	1.979	1.995	1,440,300,416	-0.03(-1.34%)
Mar 27, 2006	2.051	2.086	2.018	2.022	1,165,277,824	-0.02(-0.75%)
Mar 24, 2006	2.047	2.071	2.006	2.037	1,126,869,376	-0.01(-0.33%)
Mar 23, 2006	2.101	2.103	2.026	2.044	1,502,523,392	-0.05(-2.45%)
Mar 22, 2006	2.112	2.149	2.082	2.096	1,415,185,152	-0.00(-0.23%)
Mar 21, 2006	2.185	2.186	2.086	2.100	1,413,625,216	-0.07(-3.41%)
Mar 20, 2006	2.215	2.224	2.170	2.174	636,380,672	-0.02(-1.04%)
Mar 17, 2006	2.200	2.227	2.178	2.197	854,593,344	+0.01(+0.54%)
Mar 16, 2006	2.272	2.273	2.185	2.185	788,003,584	-0.07(-2.90%)
Mar 15, 2006	2.301	2.312	2.226	2.250	937,809,024	-0.04(-1.62%)
Mar 14, 2006	2.235	2.287	2.226	2.287	674,967,552	+0.06(+2.50%)
Mar 13, 2006	2.210	2.252	2.202	2.232	905,338,880	+0.08(+3.94%)
Mar 10, 2006	2.175	2.191	2.122	2.147	1,096,431,360	-0.03(-1.16%)
Mar 09, 2006	2.242	2.259	2.168	2.172	840,274,944	-0.06(-2.64%)
Mar 08, 2006	2.252	2.283	2.221	2.231	686,672,896	-0.02(-0.98%)
Mar 07, 2006	2.234	2.273	2.211	2.253	917,448,640	+0.04(+1.61%)
Mar 06, 2006	2.300	2.301	2.207	2.217	891,288,256	-0.08(-3.63%)
Mar 03, 2006	2.358	2.376	2.295	2.301	775,347,968	-0.06(-2.72%)
Mar 02, 2006	2.344	2.378	2.333	2.365	657,333,120	+0.02(+0.74%)
Mar 01, 2006	2.344	2.361	2.311	2.348	802,861,568	+0.02(+0.89%)
Feb 28, 2006	2.412	2.460	2.314	2.327	1,331,995,008	-0.08(-3.52%)
Feb 27, 2006	2.446	2.451	2.401	2.412	831,669,440	-0.02(-0.66%)
Feb 24, 2006	2.451	2.477	2.419	2.428	562,068,096	-0.01(-0.40%)
Feb 23, 2006	2.439	2.480	2.427	2.438	900,707,200	+0.01(+0.60%)
Feb 22, 2006	2.345	2.435	2.311	2.423	1,028,299,200	+0.08(+3.24%)
Feb 21, 2006	2.399	2.406	2.334	2.347	819,480,128	-0.04(-1.72%)
Feb 17, 2006	2.389	2.409	2.365	2.388	605,337,856	-0.01(-0.40%)
Feb 16, 2006	2.376	2.413	2.361	2.398	1,002,646,592	+0.05(+1.95%)
Feb 15, 2006	2.284	2.366	2.268	2.352	1,219,061,376	+0.05(+2.33%)
Feb 14, 2006	2.212	2.314	2.209	2.299	1,220,318,336	+0.10(+4.54%)
Feb 13, 2006	2.264	2.268	2.196	2.199	928,621,248	-0.09(-3.86%)
Feb 10, 2006	2.215	2.299	2.137	2.287	1,850,136,704	+0.08(+3.63%)
Feb 09, 2006	2.348	2.352	2.193	2.207	1,208,520,064	-0.13(-5.61%)
Feb 08, 2006	2.327	2.347	2.243	2.338	1,001,869,632	+0.04(+1.79%)
Feb 07, 2006	2.320	2.361	2.266	2.297	1,459,899,136	+0.01(+0.45%)
Feb 06, 2006	2.447	2.464	2.268	2.287	1,736,150,784	-0.15(-6.33%)
Feb 03, 2006	2.455	2.473	2.414	2.441	727,475,200	-0.01(-0.35%)
Feb 02, 2006	2.552	2.561	2.448	2.450	743,440,000	-0.11(-4.40%)
Feb 01, 2006	2.547	2.598	2.536	2.563	547,854,656	-0.00(-0.12%)
Jan 31, 2006	2.565	2.594	2.506	2.566	960,089,280	+0.02(+0.68%)
Jan 30, 2006	2.420	2.603	2.408	2.548	1,469,107,200	+0.10(+4.12%)
Jan 27, 2006	2.479	2.501	2.416	2.448	1,002,635,840	-0.01(-0.42%)
Jan 26, 2006	2.532	2.563	2.444	2.458	1,242,202,112	-0.06(-2.52%)
Jan 25, 2006	2.630	2.633	2.489	2.521	1,340,975,232	-0.06(-2.42%)
Jan 24, 2006	2.676	2.699	2.575	2.584	1,200,760,576	-0.06(-2.10%)
Jan 23, 2006	2.595	2.703	2.582	2.639	1,113,847,552	+0.05(+2.08%)
Jan 20, 2006	2.694	2.720	2.577	2.585	1,196,416,128	-0.10(-3.73%)
Jan 19, 2006	2.761	2.775	2.676	2.686	1,782,956,416	-0.12(-4.19%)
Jan 18, 2006	2.823	2.856	2.781	2.803	1,271,046,528	-0.08(-2.62%)
Jan 17, 2006	2.912	2.935	2.850	2.878	879,187,200	-0.03(-1.03%)
Jan 13, 2006	2.888	2.923	2.875	2.908	816,196,736	+0.04(+1.54%)
Jan 12, 2006	2.887	2.936	2.841	2.864	1,346,202,112	+0.01(+0.47%)
Jan 11, 2006	2.849	2.881	2.806	2.851	1,570,219,008	+0.10(+3.76%)
Jan 10, 2006	2.579	2.783	2.577	2.748	2,396,515,584	+0.16(+6.32%)
Jan 09, 2006	2.607	2.623	2.574	2.584	709,849,984	-0.01(-0.33%)
Jan 06, 2006	2.557	2.606	2.533	2.593	740,485,248	+0.07(+2.58%)
Jan 05, 2006	2.543	2.545	2.506	2.527	472,487,264	-0.02(-0.79%)
Jan 04, 2006	2.553	2.582	2.531	2.547	652,604,416	+0.01(+0.29%)
Jan 03, 2006	2.458	2.540	2.455	2.540	848,523,904	+0.10(+3.98%)
Dec 30, 2005	2.409	2.461	2.390	2.443	656,185,280	+0.01(+0.62%)
Dec 29, 2005	2.500	2.508	2.427	2.428	515,096,992	-0.07(-2.88%)
Dec 28, 2005	2.526	2.540	2.491	2.500	419,098,400	-0.02(-0.89%)
Dec 27, 2005	2.514	2.555	2.513	2.522	621,065,024	+0.03(+1.20%)
Dec 23, 2005	2.520	2.523	2.491	2.492	241,554,064	-0.02(-0.90%)
Dec 22, 2005	2.511	2.531	2.501	2.515	389,574,816	+0.02(+0.71%)
Dec 21, 2005	2.467	2.501	2.465	2.497	496,600,352	+0.05(+1.93%)
Dec 20, 2005	2.434	2.459	2.417	2.450	503,540,224	+0.02(+1.02%)
Dec 19, 2005	2.416	2.467	2.414	2.425	556,500,416	+0.01(+0.38%)
Dec 16, 2005	2.451	2.457	2.415	2.416	703,021,760	-0.04(-1.48%)
Dec 15, 2005	2.447	2.476	2.424	2.453	589,809,728	+0.01(+0.24%)
Dec 14, 2005	2.465	2.491	2.388	2.447	1,524,609,408	-0.10(-3.96%)
Dec 13, 2005	2.543	2.564	2.522	2.548	518,864,096	+0.00(+0.09%)
Dec 12, 2005	2.549	2.560	2.534	2.545	551,972,992	+0.02(+0.78%)
Dec 09, 2005	2.522	2.535	2.492	2.526	583,812,352	+0.01(+0.34%)
Dec 08, 2005	2.487	2.520	2.467	2.517	830,717,504	+0.00(+0.18%)
Dec 07, 2005	2.522	2.530	2.485	2.513	711,566,848	-0.00(-0.14%)
Dec 06, 2005	2.512	2.543	2.492	2.516	900,376,896	+0.08(+3.10%)
Dec 05, 2005	2.445	2.465	2.429	2.440	613,609,088	-0.03(-1.12%)
Dec 02, 2005	2.450	2.472	2.402	2.468	941,382,848	+0.03(+1.44%)

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.