Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	41.30	41.37	40.65	40.79	5,762,100	-0.40(-0.97%)
Oct 30, 2006	41.06	41.25	40.60	41.19	3,605,500	+0.23(+0.56%)
Oct 27, 2006	40.65	41.22	40.13	40.96	5,114,600	+0.24(+0.59%)
Oct 26, 2006	41.25	41.25	40.27	40.72	9,860,300	+0.57(+1.42%)
Oct 25, 2006	40.98	41.09	39.98	40.15	6,566,600	-0.78(-1.91%)
Oct 24, 2006	40.10	40.93	40.00	40.93	7,410,200	+1.07(+2.68%)
Oct 23, 2006	39.63	40.09	39.57	39.86	3,896,200	+0.06(+0.15%)
Oct 20, 2006	39.69	39.83	39.29	39.80	4,191,200	+0.14(+0.35%)
Oct 19, 2006	39.42	39.90	39.38	39.66	2,887,000	+0.14(+0.35%)
Oct 18, 2006	39.57	39.93	39.44	39.52	4,066,300	+0.30(+0.76%)
Oct 17, 2006	38.83	39.50	38.83	39.22	4,637,600	-0.40(-1.01%)
Oct 16, 2006	39.62	39.92	39.53	39.62	3,457,100	+0.12(+0.30%)
Oct 13, 2006	39.26	39.77	39.08	39.50	3,409,900	+0.15(+0.38%)
Oct 12, 2006	39.27	39.43	38.95	39.35	4,363,400	+0.35(+0.90%)
Oct 11, 2006	39.19	39.46	38.87	39.00	3,269,000	-0.28(-0.71%)
Oct 10, 2006	39.53	39.60	38.91	39.28	3,660,400	-0.11(-0.28%)
Oct 09, 2006	38.94	39.54	38.93	39.39	3,002,600	+0.46(+1.18%)
Oct 06, 2006	38.65	39.20	38.40	38.93	3,643,300	+0.29(+0.75%)
Oct 05, 2006	38.30	38.80	38.19	38.64	3,990,100	+0.18(+0.47%)
Oct 04, 2006	38.46	38.71	38.13	38.46	6,037,600	-0.15(-0.39%)
Oct 03, 2006	38.40	38.89	38.15	38.61	5,461,600	-0.17(-0.44%)
Oct 02, 2006	38.98	39.03	38.56	38.78	3,343,800	-0.20(-0.51%)
Sep 29, 2006	39.39	39.45	38.96	38.98	3,240,100	-0.23(-0.59%)
Sep 28, 2006	39.24	39.48	39.14	39.21	4,602,200	+0.01(+0.03%)
Sep 27, 2006	39.25	39.58	38.82	39.20	4,859,300	-0.50(-1.26%)
Sep 26, 2006	39.20	39.98	39.12	39.70	7,736,900	+0.61(+1.56%)
Sep 25, 2006	38.82	39.15	38.50	39.09	4,785,700	+0.57(+1.48%)
Sep 22, 2006	38.15	38.63	37.91	38.52	5,526,700	+0.24(+0.63%)
Sep 21, 2006	39.01	39.02	38.15	38.28	6,882,700	-0.62(-1.59%)
Sep 20, 2006	38.85	39.47	38.71	38.90	5,055,500	+0.41(+1.07%)
Sep 19, 2006	38.75	38.85	38.13	38.49	3,136,100	-0.26(-0.67%)
Sep 18, 2006	38.60	39.02	38.41	38.75	2,597,400	+0.18(+0.47%)
Sep 15, 2006	38.90	39.19	38.41	38.57	4,900,700	-0.12(-0.31%)
Sep 14, 2006	38.15	38.86	38.03	38.69	4,607,200	+0.55(+1.44%)
Sep 13, 2006	37.75	38.59	37.70	38.14	4,656,100	+0.50(+1.33%)
Sep 12, 2006	36.73	37.78	36.68	37.64	5,187,900	+0.75(+2.03%)
Sep 11, 2006	37.36	37.49	36.13	36.89	4,786,400	-0.57(-1.52%)
Sep 08, 2006	37.16	37.75	36.95	37.46	2,378,900	+0.55(+1.49%)
Sep 07, 2006	37.29	37.30	36.70	36.91	3,822,600	-0.45(-1.20%)
Sep 06, 2006	38.00	38.05	37.27	37.36	5,951,300	-0.73(-1.92%)
Sep 05, 2006	38.31	38.39	37.87	38.09	2,925,200	-0.29(-0.76%)
Sep 01, 2006	38.42	38.51	38.09	38.38	2,973,900	+0.25(+0.66%)
Aug 31, 2006	37.98	38.41	37.85	38.13	4,146,200	+0.23(+0.61%)
Aug 30, 2006	37.66	37.98	37.50	37.90	3,720,500	+0.34(+0.91%)
Aug 29, 2006	36.87	37.71	36.85	37.56	3,317,900	+0.79(+2.15%)
Aug 28, 2006	36.89	36.91	36.51	36.77	2,899,400	-0.10(-0.27%)
Aug 25, 2006	36.85	36.89	36.74	36.87	2,396,600	+0.14(+0.38%)
Aug 24, 2006	37.30	37.32	36.69	36.73	3,313,400	-0.41(-1.10%)
Aug 23, 2006	37.39	37.50	36.81	37.14	2,147,800	-0.25(-0.67%)
Aug 22, 2006	37.10	37.46	37.00	37.39	2,427,000	+0.32(+0.86%)
Aug 21, 2006	37.67	37.68	36.97	37.07	3,355,900	-0.61(-1.62%)
Aug 18, 2006	37.66	37.74	36.95	37.68	3,528,500	+0.02(+0.05%)
Aug 17, 2006	37.71	38.19	37.39	37.66	3,749,900	-0.05(-0.13%)
Aug 16, 2006	37.20	37.77	37.07	37.71	4,633,500	+0.80(+2.17%)
Aug 15, 2006	36.60	36.93	36.34	36.91	4,462,700	+0.63(+1.74%)
Aug 14, 2006	36.15	36.57	36.12	36.28	3,995,500	+0.26(+0.72%)
Aug 11, 2006	36.35	36.46	35.84	36.02	2,888,900	-0.29(-0.80%)
Aug 10, 2006	36.17	36.37	35.91	36.31	3,961,800	+0.16(+0.44%)
Aug 09, 2006	36.26	36.39	35.97	36.15	4,223,800	+0.28(+0.78%)
Aug 08, 2006	36.19	36.41	35.65	35.87	4,237,700	-0.17(-0.47%)
Aug 07, 2006	35.95	36.09	35.51	36.04	4,100,000	+0.09(+0.25%)
Aug 04, 2006	36.30	36.45	35.81	35.95	5,762,300	+0.14(+0.39%)
Aug 03, 2006	35.01	35.81	34.84	35.81	6,448,000	+0.80(+2.29%)
Aug 02, 2006	34.52	35.22	34.39	35.01	7,452,200	+0.74(+2.16%)
Aug 01, 2006	34.58	34.68	34.05	34.27	7,592,000	-0.31(-0.90%)
Jul 31, 2006	34.10	34.72	33.64	34.58	7,616,000	+0.55(+1.62%)
Jul 28, 2006	33.60	34.17	33.60	34.03	10,886,500	+0.49(+1.46%)
Jul 27, 2006	35.00	35.50	33.00	33.54	31,676,400	-3.74(-10.03%)
Jul 26, 2006	37.68	37.76	37.17	37.28	4,262,900	-0.31(-0.82%)
Jul 25, 2006	37.65	37.75	36.77	37.59	3,643,200	+0.17(+0.45%)
Jul 24, 2006	36.82	37.62	36.70	37.42	4,396,700	+0.90(+2.46%)
Jul 21, 2006	37.23	37.24	36.33	36.52	3,720,600	-0.48(-1.30%)
Jul 20, 2006	37.25	37.67	37.00	37.00	2,995,900	-0.20(-0.54%)
Jul 19, 2006	36.51	37.31	36.43	37.20	4,652,100	+0.94(+2.59%)
Jul 18, 2006	36.48	36.69	36.02	36.26	3,705,100	-0.30(-0.82%)
Jul 17, 2006	36.91	37.00	36.49	36.56	3,364,900	-0.35(-0.95%)
Jul 14, 2006	36.65	37.00	36.25	36.91	4,446,400	+0.12(+0.33%)
Jul 13, 2006	37.50	37.50	36.69	36.79	4,575,500	-0.84(-2.23%)
Jul 12, 2006	38.25	38.38	37.61	37.63	4,107,100	-0.62(-1.62%)
Jul 11, 2006	38.00	38.40	37.71	38.25	3,072,200	+0.21(+0.55%)
Jul 10, 2006	38.15	38.43	38.04	38.04	2,907,800	+0.18(+0.48%)
Jul 07, 2006	37.70	38.09	37.70	37.86	5,790,500	-0.51(-1.33%)
Jul 06, 2006	38.73	38.80	38.23	38.37	4,303,000	-0.36(-0.93%)
Jul 05, 2006	39.47	39.47	38.62	38.73	4,311,200	-0.74(-1.87%)
Jul 03, 2006	39.28	39.54	39.08	39.47	2,316,100	+0.44(+1.13%)
Jun 30, 2006	39.05	39.18	38.84	39.03	6,389,700	+0.30(+0.77%)
Jun 29, 2006	38.05	38.84	37.96	38.73	4,697,100	+0.98(+2.60%)
Jun 28, 2006	37.88	38.15	37.58	37.75	3,383,400	-0.30(-0.79%)
Jun 27, 2006	38.51	38.64	37.99	38.05	5,400,300	-0.57(-1.48%)
Jun 26, 2006	38.21	38.62	37.99	38.62	2,893,300	+0.42(+1.10%)
Jun 23, 2006	37.75	38.40	37.61	38.20	3,498,600	+0.36(+0.95%)
Jun 22, 2006	38.13	38.39	37.78	37.84	3,891,800	-0.39(-1.02%)
Jun 21, 2006	37.90	38.67	37.82	38.23	5,706,600	+0.44(+1.16%)
Jun 20, 2006	37.59	38.02	37.31	37.79	6,316,300	+0.14(+0.37%)
Jun 19, 2006	38.15	38.34	37.40	37.65	5,021,600	-0.35(-0.92%)
Jun 16, 2006	38.07	38.46	37.88	38.00	4,088,200	-0.26(-0.68%)
Jun 15, 2006	37.75	38.39	37.64	38.26	5,167,200	+0.73(+1.95%)
Jun 14, 2006	37.14	37.64	37.01	37.53	5,030,900	+0.39(+1.05%)
Jun 13, 2006	37.90	37.99	37.14	37.14	5,726,900	-0.75(-1.98%)
Jun 12, 2006	38.35	38.50	37.80	37.89	3,257,100	-0.34(-0.89%)
Jun 09, 2006	38.60	38.85	38.11	38.23	4,101,600	-0.44(-1.14%)
Jun 08, 2006	39.00	39.03	37.79	38.67	7,762,700	-0.41(-1.05%)
Jun 07, 2006	39.25	39.53	38.80	39.08	8,686,500	-0.50(-1.26%)
Jun 06, 2006	40.16	40.40	39.32	39.58	5,281,400	-0.54(-1.35%)
Jun 05, 2006	40.85	40.85	40.05	40.12	3,938,100	-0.72(-1.76%)
Jun 02, 2006	40.60	40.95	40.25	40.84	4,744,800	+0.65(+1.62%)
Jun 01, 2006	39.90	40.22	39.55	40.19	3,625,000	+0.32(+0.80%)
May 31, 2006	39.80	40.08	39.51	39.87	3,593,500	+0.34(+0.86%)
May 30, 2006	40.10	40.16	39.49	39.53	3,767,500	-0.71(-1.76%)
May 26, 2006	40.28	40.38	39.88	40.24	2,722,700	+0.52(+1.31%)
May 25, 2006	39.78	39.96	39.40	39.72	4,211,600	+0.32(+0.81%)
May 24, 2006	39.82	40.10	39.30	39.40	7,079,700	-0.42(-1.05%)
May 23, 2006	40.70	40.75	39.82	39.82	4,382,400	-0.30(-0.75%)
May 22, 2006	40.70	40.80	39.56	40.12	5,912,100	-0.92(-2.24%)
May 19, 2006	40.81	41.30	40.70	41.04	4,690,700	+0.48(+1.18%)
May 18, 2006	41.15	41.39	40.50	40.56	4,274,500	-0.30(-0.73%)
May 17, 2006	41.25	41.34	40.66	40.86	4,886,800	-0.51(-1.23%)
May 16, 2006	41.65	41.93	40.96	41.37	4,096,400	+0.45(+1.10%)
May 15, 2006	41.13	41.43	40.57	40.92	4,537,600	-0.20(-0.49%)
May 12, 2006	41.75	41.75	40.95	41.12	4,767,500	-0.54(-1.30%)
May 11, 2006	42.08	42.43	41.55	41.66	4,218,600	-0.60(-1.42%)
May 10, 2006	42.78	42.78	41.83	42.26	4,133,700	-0.69(-1.61%)
May 09, 2006	42.70	43.00	42.48	42.95	2,887,000	+0.09(+0.21%)
May 08, 2006	42.56	43.10	42.56	42.86	4,836,800	+0.39(+0.92%)
May 05, 2006	42.66	42.76	42.32	42.47	4,294,000	+0.02(+0.05%)
May 04, 2006	42.38	42.75	42.37	42.45	4,615,100	+0.25(+0.59%)
May 03, 2006	42.00	42.50	41.60	42.20	5,840,600	+0.40(+0.96%)
May 02, 2006	41.68	41.83	41.43	41.80	4,691,100	+0.12(+0.29%)
May 01, 2006	41.15	41.89	41.10	41.68	10,030,900	+1.07(+2.63%)
Apr 28, 2006	41.30	41.31	40.51	40.61	7,481,200	-0.79(-1.91%)
Apr 27, 2006	41.10	41.88	41.00	41.40	7,952,400	-0.20(-0.48%)
Apr 26, 2006	41.43	41.75	41.37	41.60	5,457,100	+0.40(+0.97%)
Apr 25, 2006	41.50	41.75	41.02	41.20	5,056,700	+0.03(+0.07%)
Apr 24, 2006	41.00	41.26	40.65	41.17	3,811,400	+0.06(+0.15%)
Apr 21, 2006	41.30	41.35	41.01	41.11	3,756,200	+0.20(+0.49%)
Apr 20, 2006	40.81	41.36	40.59	40.91	5,357,500	+0.35(+0.86%)
Apr 19, 2006	39.90	40.68	39.54	40.56	7,516,400	+0.71(+1.78%)
Apr 18, 2006	39.95	40.28	39.71	39.85	7,548,300	-0.03(-0.08%)
Apr 17, 2006	39.95	40.45	39.68	39.88	3,835,200	-0.13(-0.32%)
Apr 13, 2006	39.65	40.08	39.65	40.01	4,420,700	+0.36(+0.91%)
Apr 12, 2006	39.36	39.74	39.18	39.65	4,012,200	+0.18(+0.46%)
Apr 11, 2006	40.05	40.11	39.06	39.47	7,939,700	-0.43(-1.08%)
Apr 10, 2006	40.41	40.43	39.52	39.90	7,237,800	-0.26(-0.65%)
Apr 07, 2006	40.95	41.00	40.06	40.16	7,318,500	-0.67(-1.64%)
Apr 06, 2006	41.02	41.04	40.63	40.83	4,520,800	-0.14(-0.34%)
Apr 05, 2006	40.89	41.10	40.55	40.97	4,280,800	+0.25(+0.61%)
Apr 04, 2006	40.59	40.86	40.55	40.72	4,459,100	+0.08(+0.20%)
Apr 03, 2006	41.10	41.15	40.64	40.64	5,810,200	+0.04(+0.10%)
Mar 31, 2006	40.69	41.00	40.31	40.60	7,549,500	-0.50(-1.22%)
Mar 30, 2006	41.32	41.54	40.98	41.10	4,488,600	-0.09(-0.22%)
Mar 29, 2006	42.08	42.08	41.00	41.19	6,785,200	-0.49(-1.18%)
Mar 28, 2006	42.25	42.31	41.62	41.68	6,547,800	-0.55(-1.30%)
Mar 27, 2006	42.43	42.43	42.21	42.23	3,309,100	-0.02(-0.05%)
Mar 24, 2006	42.48	42.50	42.16	42.25	3,878,000	-0.22(-0.52%)
Mar 23, 2006	42.75	42.76	42.25	42.47	3,482,100	-0.29(-0.68%)
Mar 22, 2006	42.06	42.81	42.06	42.76	4,927,300	+0.13(+0.30%)
Mar 21, 2006	42.96	43.01	42.51	42.63	4,495,400	-0.48(-1.11%)
Mar 20, 2006	43.60	43.60	42.80	43.11	4,587,100	-0.57(-1.30%)
Mar 17, 2006	43.85	44.00	43.42	43.68	5,112,200	-0.17(-0.39%)
Mar 16, 2006	43.80	44.20	43.60	43.85	5,352,700	+0.22(+0.50%)
Mar 15, 2006	43.91	44.00	43.32	43.63	5,385,600	+0.50(+1.16%)
Mar 14, 2006	42.68	43.29	42.66	43.13	4,809,900	+0.54(+1.27%)
Mar 13, 2006	43.02	43.14	42.51	42.59	3,413,200	-0.20(-0.47%)
Mar 10, 2006	42.05	42.89	42.00	42.79	4,388,600	+0.22(+0.52%)
Mar 09, 2006	42.70	42.92	42.46	42.57	3,218,200	+0.00(+0.00%)
Mar 08, 2006	42.81	42.81	41.89	42.57	4,572,000	-0.23(-0.54%)
Mar 07, 2006	43.12	43.29	42.61	42.80	4,551,500	-0.29(-0.67%)
Mar 06, 2006	43.76	43.89	42.85	43.09	4,101,800	-0.58(-1.33%)
Mar 03, 2006	43.46	43.86	43.41	43.67	3,749,100	-0.02(-0.05%)
Mar 02, 2006	43.56	43.81	43.32	43.69	4,544,900	-0.27(-0.61%)
Mar 01, 2006	43.15	44.20	43.15	43.96	3,828,800	+0.93(+2.16%)
Feb 28, 2006	43.57	43.65	43.03	43.03	4,575,700	-0.54(-1.24%)
Feb 27, 2006	43.50	43.95	43.50	43.57	3,781,600	+0.14(+0.32%)
Feb 24, 2006	43.27	43.60	43.00	43.43	4,099,500	+0.14(+0.32%)
Feb 23, 2006	43.10	43.58	42.81	43.29	4,787,100	+0.11(+0.25%)
Feb 22, 2006	43.54	43.76	43.08	43.18	4,399,600	-0.32(-0.74%)
Feb 21, 2006	43.98	44.01	43.20	43.50	3,137,700	-0.30(-0.68%)
Feb 17, 2006	43.95	44.30	43.57	43.80	3,479,800	-0.18(-0.41%)
Feb 16, 2006	43.58	44.10	43.53	43.98	4,928,100	+0.57(+1.31%)
Feb 15, 2006	42.65	43.47	42.58	43.41	4,504,000	+0.59(+1.38%)
Feb 14, 2006	41.96	43.00	41.88	42.82	6,280,700	+0.74(+1.76%)
Feb 13, 2006	42.12	42.33	41.80	42.08	4,512,500	+0.07(+0.17%)
Feb 10, 2006	41.55	42.30	40.97	42.01	5,703,100	+0.61(+1.47%)
Feb 09, 2006	40.85	42.27	40.80	41.40	8,505,000	+0.73(+1.79%)
Feb 08, 2006	40.70	40.90	40.26	40.67	5,750,500	-0.08(-0.20%)
Feb 07, 2006	40.85	41.49	40.50	40.75	4,711,200	-0.29(-0.71%)
Feb 06, 2006	41.30	41.50	40.75	41.04	5,250,500	-0.26(-0.63%)
Feb 03, 2006	41.75	41.87	41.20	41.30	5,394,100	-0.57(-1.36%)
Feb 02, 2006	42.32	42.54	41.82	41.87	4,811,500	-0.45(-1.06%)
Feb 01, 2006	42.28	42.42	41.79	42.32	5,147,800	+0.02(+0.05%)
Jan 31, 2006	42.51	42.85	42.25	42.30	4,542,100	-0.18(-0.42%)
Jan 30, 2006	42.26	42.67	42.01	42.48	6,544,600	+0.30(+0.71%)
Jan 27, 2006	43.09	43.20	41.90	42.18	7,650,200	-0.90(-2.09%)
Jan 26, 2006	43.30	43.50	42.80	43.08	8,127,700	-0.23(-0.53%)
Jan 25, 2006	42.98	43.95	42.93	43.31	7,535,300	+0.77(+1.81%)
Jan 24, 2006	42.50	42.84	42.30	42.54	4,960,500	+0.11(+0.26%)
Jan 23, 2006	42.10	42.86	41.95	42.43	5,847,700	+0.56(+1.34%)
Jan 20, 2006	42.50	42.50	41.60	41.87	5,078,100	-0.63(-1.48%)
Jan 19, 2006	42.45	42.63	41.79	42.50	5,831,700	+0.22(+0.52%)
Jan 18, 2006	42.40	42.68	42.01	42.28	4,484,000	-0.33(-0.77%)
Jan 17, 2006	42.95	43.05	42.42	42.61	4,686,500	-0.56(-1.30%)
Jan 13, 2006	43.52	43.81	43.01	43.17	3,656,200	-0.19(-0.44%)
Jan 12, 2006	44.00	44.03	43.28	43.36	6,358,800	-0.79(-1.79%)
Jan 11, 2006	44.00	44.64	43.98	44.15	5,412,300	-0.43(-0.96%)
Jan 10, 2006	44.45	44.74	44.06	44.58	5,754,200	+0.03(+0.07%)
Jan 09, 2006	44.87	44.92	44.42	44.55	5,692,900	-0.38(-0.85%)
Jan 06, 2006	45.00	45.15	44.49	44.93	5,671,400	+0.36(+0.81%)
Jan 05, 2006	43.49	44.62	43.48	44.57	7,080,800	+1.14(+2.62%)
Jan 04, 2006	43.90	43.95	43.18	43.43	7,126,600	-0.50(-1.14%)
Jan 03, 2006	44.07	44.15	43.30	43.93	5,037,700	+0.11(+0.25%)
Dec 30, 2005	44.17	44.10	43.56	43.82	2,137,700	-0.35(-0.79%)
Dec 29, 2005	44.07	44.68	44.07	44.17	2,167,100	-0.05(-0.11%)
Dec 28, 2005	43.86	44.40	43.81	44.22	2,265,200	+0.02(+0.05%)
Dec 27, 2005	44.78	45.10	44.11	44.20	2,791,200	-0.40(-0.90%)
Dec 23, 2005	44.13	44.65	44.06	44.60	2,222,800	+0.49(+1.11%)
Dec 22, 2005	43.90	44.52	43.76	44.11	3,167,900	+0.39(+0.89%)
Dec 21, 2005	43.36	43.86	43.20	43.72	4,839,600	+0.47(+1.09%)
Dec 20, 2005	43.63	43.98	43.15	43.25	4,438,800	-0.38(-0.87%)
Dec 19, 2005	43.72	44.24	43.40	43.63	4,483,100	-0.09(-0.21%)
Dec 16, 2005	44.59	44.75	43.22	43.72	7,815,400	-0.86(-1.93%)
Dec 15, 2005	45.04	45.47	44.55	44.58	3,993,900	-0.45(-1.00%)
Dec 14, 2005	44.95	45.35	44.70	45.03	8,116,700	-0.07(-0.16%)
Dec 13, 2005	44.50	45.20	44.37	45.10	4,755,200	+0.36(+0.80%)
Dec 12, 2005	44.62	44.80	44.30	44.74	2,660,800	+0.11(+0.25%)
Dec 09, 2005	44.83	44.83	44.09	44.63	3,385,100	+0.03(+0.07%)
Dec 08, 2005	44.49	45.00	44.45	44.60	3,639,100	-0.13(-0.29%)
Dec 07, 2005	44.87	45.01	44.44	44.73	3,196,100	-0.29(-0.64%)
Dec 06, 2005	44.90	45.52	44.65	45.02	5,455,900	+0.67(+1.51%)
Dec 05, 2005	44.22	44.44	44.00	44.35	7,192,600	-0.19(-0.43%)
Dec 02, 2005	44.94	45.15	44.54	44.54	4,728,200	-0.40(-0.89%)
Dec 01, 2005	44.75	44.98	44.16	44.94	8,097,700	-0.31(-0.69%)
Nov 30, 2005	46.51	46.60	45.19	45.25	5,105,800	-0.99(-2.14%)
Nov 29, 2005	45.55	46.37	45.45	46.24	4,025,900	+0.68(+1.49%)
Nov 28, 2005	45.90	45.90	45.40	45.56	3,661,400	-0.29(-0.63%)
Nov 25, 2005	46.17	46.31	45.73	45.85	1,042,000	-0.01(-0.02%)
Nov 23, 2005	46.02	46.28	45.80	45.86	2,051,800	-0.38(-0.82%)
Nov 22, 2005	45.77	46.33	45.24	46.24	3,780,400	+0.58(+1.27%)
Nov 21, 2005	46.36	46.40	45.63	45.66	4,554,100	-0.69(-1.49%)
Nov 18, 2005	46.15	47.02	45.53	46.35	4,171,300	+0.55(+1.20%)
Nov 17, 2005	45.12	45.93	44.89	45.80	5,887,900	+0.94(+2.10%)
Nov 16, 2005	46.05	46.20	44.69	44.86	7,054,000	-1.39(-3.01%)
Nov 15, 2005	46.71	46.82	46.17	46.25	2,863,900	-0.35(-0.75%)
Nov 14, 2005	47.08	47.17	46.44	46.60	3,625,200	-0.60(-1.27%)
Nov 11, 2005	46.99	47.21	46.33	47.20	3,461,400	+0.31(+0.66%)
Nov 10, 2005	45.60	46.98	45.51	46.89	5,136,000	+1.36(+2.99%)
Nov 09, 2005	45.58	45.99	45.46	45.53	3,009,500	+0.03(+0.07%)
Nov 08, 2005	45.20	45.53	45.02	45.50	2,907,900	+0.14(+0.31%)
Nov 07, 2005	45.53	45.53	45.28	45.36	3,724,200	-0.17(-0.37%)
Nov 04, 2005	45.47	45.82	45.14	45.53	3,480,200	+0.29(+0.64%)
Nov 03, 2005	45.48	45.95	44.98	45.24	4,197,000	-0.09(-0.20%)
Nov 02, 2005	46.17	46.17	44.70	45.33	4,934,000	-0.06(-0.13%)

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.