Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	36.18	36.52	35.51	35.94	1,836,153	-0.15(-0.41%)
Oct 30, 2006	35.78	36.18	35.69	36.09	947,098	+0.40(+1.11%)
Oct 27, 2006	36.38	36.38	35.68	35.69	1,090,365	-0.71(-1.95%)
Oct 26, 2006	36.27	36.49	36.11	36.40	953,920	+0.15(+0.41%)
Oct 25, 2006	35.75	36.36	35.65	36.25	1,813,629	+0.42(+1.19%)
Oct 24, 2006	35.55	35.89	35.48	35.83	1,330,875	+0.22(+0.62%)
Oct 23, 2006	35.05	35.63	34.89	35.61	880,825	+0.39(+1.10%)
Oct 20, 2006	35.77	35.78	35.15	35.22	1,229,733	-0.40(-1.11%)
Oct 19, 2006	35.26	35.63	35.26	35.62	1,235,148	+0.35(+0.99%)
Oct 18, 2006	35.28	35.46	35.06	35.27	858,842	+0.14(+0.39%)
Oct 17, 2006	35.14	35.17	34.92	35.13	636,957	-0.13(-0.37%)
Oct 16, 2006	35.23	35.38	35.21	35.26	1,128,916	-0.06(-0.18%)
Oct 13, 2006	35.08	35.42	35.05	35.32	1,469,919	+0.23(+0.66%)
Oct 12, 2006	35.07	35.19	34.97	35.09	1,479,773	+0.02(+0.05%)
Oct 11, 2006	35.05	35.14	34.97	35.07	1,792,621	+0.03(+0.08%)
Oct 10, 2006	34.94	35.14	34.83	35.05	1,708,589	+0.14(+0.40%)
Oct 09, 2006	34.96	35.09	34.84	34.91	971,030	-0.01(-0.03%)
Oct 06, 2006	35.14	35.18	34.86	34.92	1,754,936	-0.22(-0.63%)
Oct 05, 2006	34.81	35.27	34.80	35.14	1,823,592	+0.32(+0.93%)
Oct 04, 2006	34.62	34.85	34.58	34.81	3,200,924	+0.19(+0.56%)
Oct 03, 2006	34.87	34.94	34.54	34.62	2,070,600	-0.39(-1.11%)
Oct 02, 2006	35.14	35.23	34.89	35.01	1,651,520	+0.01(+0.03%)
Sep 29, 2006	35.18	35.18	34.92	35.00	2,119,005	-0.25(-0.71%)
Sep 28, 2006	35.41	35.56	35.21	35.25	1,462,772	-0.13(-0.37%)
Sep 27, 2006	35.09	35.55	35.09	35.38	2,177,373	+0.30(+0.84%)
Sep 26, 2006	34.81	35.10	34.73	35.08	3,074,767	+0.18(+0.50%)
Sep 25, 2006	35.05	35.14	34.67	34.91	2,523,249	-0.18(-0.53%)
Sep 22, 2006	35.34	35.38	35.08	35.09	1,177,538	-0.19(-0.55%)
Sep 21, 2006	35.55	35.60	35.29	35.29	1,755,153	-0.10(-0.29%)
Sep 20, 2006	35.72	35.84	35.29	35.39	1,409,385	-0.33(-0.93%)
Sep 19, 2006	36.01	36.03	35.62	35.72	2,304,938	-0.10(-0.28%)
Sep 18, 2006	35.69	36.01	35.58	35.82	2,195,349	+0.35(+0.99%)
Sep 15, 2006	35.69	35.70	35.31	35.47	6,503,315	-0.04(-0.10%)
Sep 14, 2006	35.79	35.97	35.42	35.51	1,992,956	-0.28(-0.77%)
Sep 13, 2006	35.18	35.92	35.17	35.78	2,140,447	+0.42(+1.18%)
Sep 12, 2006	35.46	35.55	35.36	35.37	2,298,657	-0.09(-0.26%)
Sep 11, 2006	35.19	35.59	35.15	35.46	2,701,385	+0.32(+0.92%)
Sep 08, 2006	35.30	35.35	35.03	35.14	1,874,380	-0.07(-0.21%)
Sep 07, 2006	35.26	35.44	35.21	35.21	1,568,029	-0.05(-0.13%)
Sep 06, 2006	35.48	35.49	35.14	35.26	1,209,267	-0.41(-1.14%)
Sep 05, 2006	35.60	35.78	35.41	35.66	858,734	+0.02(+0.05%)
Sep 01, 2006	35.67	35.85	35.56	35.65	776,542	+0.11(+0.31%)
Aug 31, 2006	35.54	35.61	35.20	35.53	1,955,163	+0.03(+0.08%)
Aug 30, 2006	35.80	35.90	35.42	35.51	1,382,313	-0.18(-0.49%)
Aug 29, 2006	35.37	35.70	35.24	35.68	3,318,851	+0.39(+1.10%)
Aug 28, 2006	35.01	35.33	34.92	35.29	1,824,783	+0.30(+0.84%)
Aug 25, 2006	34.83	35.09	34.76	35.00	1,167,792	+0.25(+0.72%)
Aug 24, 2006	34.86	34.91	34.56	34.75	739,507	-0.04(-0.11%)
Aug 23, 2006	34.80	34.86	34.61	34.79	1,142,019	+0.06(+0.19%)
Aug 22, 2006	34.81	34.88	34.66	34.72	1,499,374	-0.07(-0.21%)
Aug 21, 2006	34.35	34.84	34.35	34.80	1,066,866	+0.31(+0.91%)
Aug 18, 2006	34.28	34.54	34.20	34.48	816,501	+0.38(+1.11%)
Aug 17, 2006	34.00	34.17	33.94	34.10	1,228,542	+0.10(+0.30%)
Aug 16, 2006	34.11	34.17	33.87	34.00	1,238,071	-0.11(-0.32%)
Aug 15, 2006	33.84	34.23	33.84	34.11	1,403,429	+0.53(+1.57%)
Aug 14, 2006	34.08	34.12	33.59	33.59	1,183,277	-0.26(-0.76%)
Aug 11, 2006	33.98	34.04	33.71	33.84	579,023	-0.20(-0.60%)
Aug 10, 2006	33.98	34.11	33.74	34.05	973,412	+0.00(+0.00%)
Aug 09, 2006	34.07	34.39	34.04	34.05	1,669,496	+0.03(+0.08%)
Aug 08, 2006	34.39	34.49	33.98	34.02	1,233,198	-0.16(-0.46%)
Aug 07, 2006	33.97	34.25	33.75	34.18	1,207,426	+0.20(+0.60%)
Aug 04, 2006	34.26	34.53	33.72	33.97	817,476	+0.04(+0.11%)
Aug 03, 2006	34.28	34.29	33.82	33.94	2,011,690	-0.34(-1.00%)
Aug 02, 2006	34.91	35.01	33.98	34.28	2,267,795	-0.40(-1.15%)
Aug 01, 2006	34.52	34.80	33.91	34.68	2,294,326	+0.45(+1.32%)
Jul 31, 2006	33.49	34.56	33.49	34.22	3,943,031	+0.77(+2.29%)
Jul 28, 2006	33.57	33.79	33.27	33.46	1,587,196	+0.02(+0.06%)
Jul 27, 2006	33.89	33.92	33.24	33.44	2,062,695	-0.09(-0.28%)
Jul 26, 2006	33.12	33.60	32.99	33.53	1,362,171	+0.44(+1.34%)
Jul 25, 2006	32.83	33.15	32.67	33.09	849,854	+0.26(+0.79%)
Jul 24, 2006	32.37	32.99	32.37	32.83	814,444	+0.47(+1.46%)
Jul 21, 2006	32.55	32.63	32.18	32.36	1,693,970	-0.01(-0.03%)
Jul 20, 2006	32.57	32.76	32.34	32.37	858,084	-0.23(-0.71%)
Jul 19, 2006	32.41	32.64	32.23	32.60	1,113,322	+0.41(+1.26%)
Jul 18, 2006	32.12	32.49	31.74	32.19	1,306,294	+0.01(+0.03%)
Jul 17, 2006	32.70	32.70	32.07	32.18	1,383,721	-0.56(-1.72%)
Jul 14, 2006	32.70	32.93	32.34	32.75	1,039,794	+0.05(+0.14%)
Jul 13, 2006	33.41	33.55	32.64	32.70	1,252,907	-0.70(-2.10%)
Jul 12, 2006	33.39	33.51	33.15	33.40	2,181,705	+0.05(+0.14%)
Jul 11, 2006	33.06	33.43	32.83	33.36	1,373,325	+0.30(+0.89%)
Jul 10, 2006	32.90	33.15	32.87	33.06	827,005	+0.17(+0.51%)
Jul 07, 2006	32.87	33.36	32.87	32.89	1,931,231	-0.36(-1.08%)
Jul 06, 2006	32.78	34.17	32.63	33.25	2,726,183	+0.47(+1.44%)
Jul 05, 2006	33.01	33.01	32.51	32.78	1,166,492	-0.34(-1.03%)
Jul 03, 2006	33.15	33.39	32.99	33.12	690,019	+0.39(+1.18%)
Jun 30, 2006	32.78	32.86	32.64	32.74	1,539,332	+0.14(+0.42%)
Jun 29, 2006	31.92	32.63	31.80	32.60	1,786,773	+0.97(+3.07%)
Jun 28, 2006	31.55	31.76	31.48	31.63	1,689,530	+0.09(+0.29%)
Jun 27, 2006	31.86	31.95	31.53	31.54	1,103,360	-0.29(-0.90%)
Jun 26, 2006	31.76	31.99	31.52	31.82	814,552	+0.12(+0.38%)
Jun 23, 2006	31.61	31.88	31.61	31.70	2,021,978	+0.00(+0.00%)
Jun 22, 2006	31.57	31.77	31.42	31.70	2,574,687	+0.15(+0.47%)
Jun 21, 2006	31.40	31.79	31.40	31.55	2,509,930	+0.18(+0.59%)
Jun 20, 2006	31.45	31.63	31.30	31.37	2,450,804	+0.09(+0.30%)
Jun 19, 2006	31.49	31.55	30.94	31.28	2,230,868	-0.15(-0.47%)
Jun 16, 2006	31.38	31.55	31.09	31.43	2,295,409	-0.30(-0.96%)
Jun 15, 2006	30.95	31.88	30.66	31.73	2,041,795	+1.01(+3.28%)
Jun 14, 2006	30.52	30.89	30.33	30.72	2,928,251	+0.03(+0.09%)
Jun 13, 2006	31.30	31.45	30.61	30.70	3,277,809	-0.59(-1.89%)
Jun 12, 2006	31.76	31.80	31.17	31.29	2,631,322	-0.46(-1.45%)
Jun 09, 2006	31.83	32.05	31.55	31.75	1,740,209	-0.08(-0.26%)
Jun 08, 2006	31.58	31.85	30.96	31.83	2,939,189	+0.33(+1.06%)
Jun 07, 2006	32.52	32.52	31.44	31.50	2,038,763	-0.17(-0.53%)
Jun 06, 2006	31.74	32.41	31.31	31.67	2,052,191	-0.07(-0.23%)
Jun 05, 2006	32.29	32.34	31.67	31.74	1,970,107	-0.55(-1.72%)
Jun 02, 2006	31.67	32.32	31.60	32.29	2,426,330	+0.61(+1.92%)
Jun 01, 2006	31.58	32.13	31.30	31.68	4,323,343	+0.30(+0.97%)
May 31, 2006	31.35	31.44	31.19	31.38	4,505,052	+0.30(+0.95%)
May 30, 2006	31.03	31.47	31.02	31.08	2,308,512	-0.13(-0.41%)
May 26, 2006	31.12	31.30	30.84	31.21	1,644,373	+0.15(+0.48%)
May 25, 2006	31.07	31.21	30.48	31.06	3,924,080	-0.75(-2.35%)
May 24, 2006	31.71	32.06	31.37	31.81	2,087,926	+0.01(+0.03%)
May 23, 2006	32.32	32.63	31.75	31.80	2,604,358	-0.42(-1.32%)
May 22, 2006	32.18	32.46	31.79	32.23	2,604,033	+0.05(+0.14%)
May 19, 2006	32.09	32.36	31.75	32.18	2,600,893	+0.31(+0.99%)
May 18, 2006	32.32	32.46	31.79	31.87	2,179,756	-0.45(-1.40%)
May 17, 2006	32.88	33.05	32.22	32.32	2,023,061	-0.79(-2.40%)
May 16, 2006	33.24	33.31	32.89	33.12	1,519,624	-0.06(-0.17%)
May 15, 2006	32.70	33.17	32.60	33.17	1,742,483	+0.38(+1.15%)
May 12, 2006	33.41	33.41	32.71	32.79	1,844,492	-0.53(-1.58%)
May 11, 2006	33.98	34.07	33.18	33.32	1,935,238	-0.48(-1.42%)
May 10, 2006	33.69	33.89	33.60	33.80	1,389,568	+0.06(+0.19%)
May 09, 2006	33.88	33.99	33.60	33.73	1,118,087	-0.19(-0.57%)
May 08, 2006	34.00	34.03	33.62	33.93	4,743,397	-0.05(-0.15%)
May 05, 2006	33.83	34.00	33.71	33.98	4,238,552	+0.20(+0.60%)
May 04, 2006	33.84	33.93	33.54	33.77	6,025,001	+0.01(+0.03%)
May 03, 2006	33.81	33.89	33.35	33.76	7,202,323	+0.14(+0.43%)
May 02, 2006	32.53	33.73	32.53	33.62	7,682,803	+1.09(+3.36%)
May 01, 2006	32.87	32.99	32.52	32.53	6,660,443	-0.15(-0.45%)
Apr 28, 2006	32.43	32.75	32.37	32.67	4,745,346	+0.24(+0.75%)
Apr 27, 2006	31.95	32.57	31.90	32.43	7,738,355	+0.49(+1.52%)
Apr 26, 2006	31.78	32.21	31.78	31.95	3,840,914	+0.18(+0.55%)
Apr 25, 2006	32.09	32.21	31.63	31.77	4,887,639	-0.30(-0.92%)
Apr 24, 2006	32.20	32.20	31.75	32.07	4,604,029	-0.01(-0.04%)
Apr 21, 2006	32.14	32.22	31.84	32.08	4,100,159	+0.15(+0.46%)
Apr 20, 2006	31.82	32.12	31.52	31.93	4,873,994	-0.05(-0.14%)
Apr 19, 2006	31.51	31.98	31.48	31.98	5,025,058	+0.51(+1.61%)
Apr 18, 2006	31.08	31.55	31.00	31.47	3,659,638	+0.39(+1.26%)
Apr 17, 2006	30.77	31.10	30.76	31.08	3,791,209	+0.38(+1.25%)
Apr 13, 2006	30.89	30.89	30.60	30.69	4,441,270	-0.20(-0.65%)
Apr 12, 2006	31.07	31.69	30.85	30.89	7,340,717	+0.19(+0.63%)
Apr 11, 2006	31.14	31.24	30.58	30.70	4,943,191	-0.37(-1.19%)
Apr 10, 2006	30.93	31.21	30.93	31.07	4,612,800	+0.29(+0.95%)
Apr 07, 2006	31.41	31.46	30.76	30.78	5,142,985	-0.58(-1.84%)
Apr 06, 2006	31.73	31.75	31.34	31.35	4,605,978	-0.35(-1.10%)
Apr 05, 2006	31.48	31.78	31.48	31.70	4,971,455	+0.22(+0.69%)
Apr 04, 2006	31.35	31.55	30.98	31.48	5,951,906	+0.08(+0.26%)
Apr 03, 2006	31.34	32.05	31.31	31.40	11,547,108	+0.25(+0.79%)
Mar 31, 2006	31.50	31.52	31.04	31.15	6,946,977	-0.38(-1.21%)
Mar 30, 2006	31.59	31.75	31.38	31.53	3,741,504	-0.10(-0.33%)
Mar 29, 2006	31.23	31.67	31.23	31.64	5,463,630	+0.46(+1.46%)
Mar 28, 2006	31.09	31.32	30.87	31.18	7,521,993	+0.19(+0.62%)
Mar 27, 2006	31.02	31.05	30.77	30.99	3,316,577	+0.03(+0.09%)
Mar 24, 2006	30.78	31.15	30.78	30.96	5,316,464	+0.21(+0.67%)
Mar 23, 2006	30.70	30.90	30.66	30.76	7,500,552	+0.02(+0.06%)
Mar 22, 2006	30.31	30.81	30.31	30.74	5,887,582	+0.15(+0.48%)
Mar 21, 2006	30.60	30.94	30.36	30.59	6,827,101	+0.13(+0.42%)
Mar 20, 2006	30.80	30.86	30.40	30.46	9,427,344	-0.34(-1.09%)
Mar 17, 2006	30.98	30.98	30.51	30.80	9,312,341	+0.03(+0.09%)
Mar 16, 2006	30.52	30.84	30.44	30.77	6,129,284	+0.32(+1.06%)
Mar 15, 2006	30.27	30.51	30.02	30.45	6,305,687	+0.18(+0.59%)
Mar 14, 2006	29.67	30.35	29.62	30.27	7,946,920	+0.65(+2.19%)
Mar 13, 2006	29.25	29.78	29.21	29.62	10,785,942	+0.36(+1.24%)
Mar 10, 2006	29.14	29.40	29.12	29.25	6,780,320	+0.12(+0.40%)
Mar 09, 2006	29.00	29.27	29.00	29.14	7,560,003	+0.17(+0.58%)
Mar 08, 2006	28.68	29.05	28.55	28.97	8,909,829	+0.33(+1.14%)
Mar 07, 2006	28.76	28.88	28.55	28.64	11,582,194	-0.26(-0.89%)
Mar 06, 2006	29.10	29.10	28.82	28.90	5,041,626	-0.22(-0.74%)
Mar 03, 2006	29.12	29.25	29.05	29.12	9,411,750	-0.01(-0.03%)
Mar 02, 2006	28.93	29.16	28.87	29.13	11,872,626	+0.19(+0.67%)
Mar 01, 2006	28.57	29.00	28.57	28.93	12,796,550	+0.53(+1.88%)
Feb 28, 2006	28.47	28.49	28.09	28.40	11,232,311	-0.08(-0.28%)
Feb 27, 2006	28.72	28.80	28.38	28.48	22,166,392	-0.26(-0.89%)
Feb 24, 2006	29.27	29.27	28.72	28.73	17,435,664	-0.60(-2.05%)
Feb 23, 2006	29.17	29.46	29.04	29.34	5,401,255	+0.15(+0.53%)
Feb 22, 2006	29.29	29.36	29.15	29.18	8,673,001	-0.03(-0.12%)
Feb 21, 2006	29.38	29.50	29.15	29.21	7,487,882	-0.16(-0.55%)
Feb 17, 2006	29.46	29.58	29.30	29.38	6,235,516	-0.18(-0.59%)
Feb 16, 2006	28.78	29.58	28.78	29.55	6,445,056	+0.29(+1.00%)
Feb 15, 2006	29.52	29.58	29.00	29.26	7,972,260	-0.33(-1.11%)
Feb 14, 2006	29.53	29.70	29.34	29.59	5,996,738	+0.12(+0.42%)
Feb 13, 2006	29.52	29.54	29.26	29.46	5,911,947	-0.04(-0.14%)
Feb 10, 2006	29.16	29.66	29.16	29.50	6,936,256	+0.34(+1.18%)
Feb 09, 2006	29.45	29.56	29.16	29.16	6,785,193	-0.30(-1.03%)
Feb 08, 2006	29.24	29.56	29.20	29.46	5,718,001	+0.10(+0.33%)
Feb 07, 2006	29.81	29.82	29.36	29.37	6,488,913	-0.45(-1.52%)
Feb 06, 2006	29.90	30.09	29.71	29.82	4,621,572	-0.20(-0.67%)
Feb 03, 2006	29.92	30.17	29.86	30.02	4,467,584	-0.13(-0.44%)
Feb 02, 2006	30.29	30.31	30.02	30.15	3,377,977	-0.14(-0.45%)
Feb 01, 2006	30.32	30.55	30.24	30.29	6,354,418	-0.09(-0.29%)
Jan 31, 2006	30.41	30.58	30.35	30.38	4,559,197	-0.13(-0.43%)
Jan 30, 2006	30.44	30.77	30.44	30.51	4,217,111	-0.11(-0.35%)
Jan 27, 2006	30.78	30.91	30.62	30.62	3,634,298	-0.25(-0.81%)
Jan 26, 2006	30.27	30.88	30.26	30.87	7,027,869	+0.72(+2.38%)
Jan 25, 2006	30.50	30.61	30.01	30.15	5,341,804	-0.30(-0.98%)
Jan 24, 2006	30.77	30.82	30.40	30.45	5,248,242	-0.26(-0.84%)
Jan 23, 2006	30.56	30.77	30.52	30.71	4,679,073	+0.15(+0.50%)
Jan 20, 2006	30.78	30.83	30.55	30.55	7,142,872	-0.29(-0.94%)
Jan 19, 2006	30.62	31.01	30.62	30.84	5,433,417	+0.25(+0.83%)
Jan 18, 2006	30.84	30.84	30.38	30.59	6,191,659	-0.25(-0.81%)
Jan 17, 2006	30.87	30.99	30.75	30.84	4,441,270	-0.18(-0.57%)
Jan 13, 2006	30.89	31.11	30.85	31.02	4,757,042	+0.29(+0.93%)
Jan 12, 2006	30.75	30.97	30.58	30.73	3,898,415	+0.04(+0.12%)
Jan 11, 2006	30.64	30.82	30.44	30.69	4,961,709	+0.10(+0.34%)
Jan 10, 2006	30.32	30.59	30.29	30.59	4,212,238	+0.22(+0.71%)
Jan 09, 2006	30.41	30.47	30.27	30.37	2,071,033	-0.04(-0.12%)
Jan 06, 2006	30.15	30.46	30.11	30.41	3,787,311	+0.26(+0.87%)
Jan 05, 2006	30.07	30.24	29.87	30.15	4,773,610	+0.12(+0.39%)
Jan 04, 2006	29.85	30.19	29.83	30.03	5,500,665	+0.26(+0.86%)
Jan 03, 2006	29.27	29.78	29.12	29.78	4,646,911	+0.58(+1.98%)
Dec 30, 2005	29.21	29.25	29.07	29.20	4,313,597	-0.07(-0.25%)
Dec 29, 2005	29.38	29.61	29.24	29.27	4,238,552	-0.11(-0.38%)
Dec 28, 2005	29.20	29.54	29.20	29.38	5,502,614	+0.22(+0.76%)
Dec 27, 2005	29.56	29.67	29.13	29.16	5,983,093	-0.37(-1.26%)
Dec 23, 2005	29.66	29.66	29.47	29.53	2,681,135	+0.01(+0.03%)
Dec 22, 2005	29.49	29.61	29.39	29.52	4,968,531	+0.10(+0.33%)
Dec 21, 2005	29.53	29.60	29.38	29.42	5,359,347	+0.05(+0.18%)
Dec 20, 2005	29.42	29.51	29.34	29.37	3,462,768	-0.05(-0.18%)
Dec 19, 2005	29.66	29.77	29.33	29.42	3,539,761	-0.28(-0.94%)
Dec 16, 2005	29.94	29.97	29.68	29.70	3,530,015	-0.12(-0.41%)
Dec 15, 2005	29.83	30.16	29.59	29.83	5,977,246	+0.00(+0.00%)
Dec 14, 2005	29.80	29.98	29.76	29.83	5,159,553	+0.16(+0.54%)
Dec 13, 2005	29.58	30.06	29.58	29.67	5,705,331	+0.02(+0.08%)
Dec 12, 2005	29.80	29.90	29.49	29.64	4,274,613	-0.20(-0.68%)
Dec 09, 2005	29.95	29.95	29.71	29.85	6,523,999	-0.10(-0.33%)
Dec 08, 2005	29.57	29.99	29.56	29.94	6,295,941	+0.45(+1.52%)
Dec 07, 2005	29.57	29.65	29.25	29.50	5,905,125	-0.09(-0.31%)
Dec 06, 2005	29.92	29.92	29.57	29.59	5,343,753	-0.26(-0.87%)
Dec 05, 2005	30.00	30.00	29.71	29.85	6,823,202	-0.17(-0.57%)
Dec 02, 2005	29.94	30.07	29.69	30.02	3,299,034	+0.04(+0.12%)
Dec 01, 2005	29.71	30.01	29.67	29.98	6,766,675	+0.25(+0.85%)
Nov 30, 2005	29.94	30.01	29.70	29.73	6,025,976	-0.21(-0.70%)
Nov 29, 2005	29.98	30.08	29.92	29.94	6,838,796	-0.04(-0.12%)
Nov 28, 2005	30.18	30.18	29.92	29.98	3,876,000	-0.13(-0.43%)
Nov 25, 2005	30.10	30.14	30.07	30.10	1,437,540	+0.00(+0.00%)
Nov 23, 2005	30.07	30.15	30.01	30.10	7,029,818	+0.03(+0.10%)
Nov 22, 2005	30.09	30.11	29.86	30.07	8,471,258	-0.01(-0.02%)
Nov 21, 2005	30.17	30.17	29.92	30.08	2,992,034	-0.02(-0.08%)
Nov 18, 2005	30.38	30.38	29.86	30.10	4,385,718	+0.02(+0.06%)
Nov 17, 2005	29.70	30.09	29.66	30.09	4,637,165	+0.42(+1.42%)
Nov 16, 2005	29.94	29.94	29.45	29.66	4,530,934	-0.28(-0.93%)
Nov 15, 2005	29.90	30.26	29.81	29.94	5,675,119	+0.06(+0.22%)
Nov 14, 2005	29.70	29.90	29.64	29.88	3,657,688	+0.22(+0.73%)
Nov 11, 2005	29.75	29.75	29.48	29.66	3,656,714	-0.02(-0.05%)
Nov 10, 2005	29.34	29.77	29.17	29.68	3,873,076	+0.29(+0.98%)
Nov 09, 2005	29.24	29.69	29.12	29.39	5,214,131	-0.01(-0.04%)
Nov 08, 2005	29.05	29.48	29.01	29.40	5,554,268	+0.28(+0.95%)
Nov 07, 2005	29.32	29.32	28.97	29.12	4,958,785	+0.02(+0.08%)
Nov 04, 2005	29.34	29.41	28.91	29.10	4,464,661	-0.17(-0.57%)
Nov 03, 2005	29.35	29.49	29.13	29.26	5,597,150	+0.01(+0.03%)
Nov 02, 2005	29.06	29.37	29.01	29.25	8,740,248	+0.19(+0.66%)

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.