Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	5353	5366	5342	5362	93,173,800	+0.00(+0.00%)
Oct 30, 2006	5353	5366	5342	5362	0	-33.80(-0.63%)
Oct 27, 2006	5437	5449	5373	5396	121,396,000	-37.76(-0.69%)
Oct 26, 2006	5448	5458	5422	5434	155,963,008	+11.51(+0.21%)
Oct 25, 2006	5398	5427	5396	5422	130,502,704	+17.74(+0.33%)
Oct 24, 2006	5408	5411	5388	5405	160,770,400	-7.27(-0.13%)
Oct 23, 2006	5392	5420	5361	5412	81,489,800	+36.46(+0.68%)
Oct 20, 2006	5373	5400	5360	5375	108,537,296	+15.61(+0.29%)
Oct 19, 2006	5338	5378	5330	5360	99,477,000	-1.55(-0.03%)
Oct 18, 2006	5328	5382	5324	5361	113,033,104	+58.30(+1.10%)
Oct 17, 2006	5348	5354	5299	5303	119,019,400	-58.98(-1.10%)
Oct 16, 2006	5359	5366	5342	5362	88,648,000	+8.74(+0.16%)
Oct 13, 2006	5369	5373	5345	5353	106,051,904	-8.28(-0.15%)
Oct 12, 2006	5317	5364	5310	5362	143,355,808	+48.32(+0.91%)
Oct 11, 2006	5298	5314	5272	5313	114,165,200	+3.40(+0.06%)
Oct 10, 2006	5297	5314	5285	5310	110,476,600	+25.05(+0.47%)
Oct 09, 2006	5262	5291	5262	5285	87,269,600	+2.68(+0.05%)
Oct 06, 2006	5295	5295	5259	5282	116,115,696	-6.47(-0.12%)
Oct 05, 2006	5298	5300	5278	5289	120,151,104	+31.98(+0.61%)
Oct 04, 2006	5219	5261	5216	5257	135,673,696	+36.76(+0.70%)
Oct 03, 2006	5224	5231	5196	5220	98,904,000	-23.34(-0.45%)
Oct 02, 2006	5269	5276	5229	5243	90,264,000	-6.88(-0.13%)
Sep 29, 2006	5259	5285	5247	5250	92,262,000	+0.00(+0.00%)
Sep 28, 2006	5238	5263	5233	5250	123,162,896	+6.91(+0.13%)
Sep 27, 2006	5241	5253	5209	5243	126,340,896	+23.51(+0.45%)
Sep 26, 2006	5185	5229	5177	5220	126,516,800	+73.10(+1.42%)
Sep 25, 2006	5156	5184	5126	5146	114,342,200	+4.54(+0.09%)
Sep 22, 2006	5170	5183	5123	5142	97,423,200	-66.37(-1.27%)
Sep 21, 2006	5190	5223	5175	5208	132,922,496	+15.58(+0.30%)
Sep 20, 2006	5111	5199	5106	5193	125,862,600	+76.75(+1.50%)
Sep 19, 2006	5149	5152	5092	5116	108,300,896	-30.97(-0.60%)
Sep 18, 2006	5153	5159	5119	5147	85,135,800	+2.08(+0.04%)
Sep 15, 2006	5131	5163	5113	5145	219,080,992	+21.03(+0.41%)
Sep 14, 2006	5149	5165	5106	5124	106,001,904	-14.08(-0.27%)
Sep 13, 2006	5143	5153	5113	5138	103,605,104	+11.96(+0.23%)
Sep 12, 2006	5063	5129	5038	5126	133,715,296	+67.66(+1.34%)
Sep 11, 2006	5043	5058	5018	5058	111,996,600	-15.26(-0.30%)
Sep 08, 2006	5073	5091	5058	5074	88,738,600	+13.48(+0.27%)
Sep 07, 2006	5090	5090	5044	5060	115,739,296	-55.43(-1.08%)
Sep 06, 2006	5173	5180	5108	5116	113,062,496	-57.33(-1.11%)
Sep 05, 2006	5202	5202	5147	5173	86,220,000	-30.39(-0.58%)
Sep 04, 2006	5195	5209	5190	5203	73,468,400	+19.79(+0.38%)
Sep 01, 2006	5182	5206	5170	5183	96,221,800	+18.41(+0.36%)
Aug 31, 2006	5196	5197	5158	5165	101,008,000	-17.75(-0.34%)
Aug 30, 2006	5177	5197	5163	5183	96,444,800	+22.47(+0.44%)
Aug 29, 2006	5152	5183	5144	5160	86,611,200	+11.80(+0.23%)
Aug 28, 2006	5104	5154	5083	5149	49,177,800	+37.39(+0.73%)
Aug 25, 2006	5118	5134	5089	5111	60,195,000	-1.72(-0.03%)
Aug 24, 2006	5085	5129	5063	5113	81,129,600	+30.12(+0.59%)
Aug 23, 2006	5127	5132	5075	5083	73,152,800	-45.60(-0.89%)
Aug 22, 2006	5126	5131	5073	5128	84,813,600	+23.68(+0.46%)
Aug 21, 2006	5127	5136	5095	5105	66,132,800	-31.04(-0.60%)
Aug 18, 2006	5143	5158	5127	5136	109,359,296	-9.15(-0.18%)
Aug 17, 2006	5140	5145	5122	5145	101,353,200	+7.53(+0.15%)
Aug 16, 2006	5117	5141	5102	5137	114,886,000	+22.29(+0.44%)
Aug 15, 2006	5033	5126	5031	5115	89,813,200	+68.09(+1.35%)
Aug 14, 2006	5019	5050	5015	5047	65,948,600	+61.41(+1.23%)
Aug 11, 2006	4993	5015	4963	4986	79,776,400	+8.88(+0.18%)
Aug 10, 2006	4974	4987	4936	4977	100,626,496	-48.51(-0.97%)
Aug 09, 2006	4983	5033	4948	5025	100,289,104	+57.20(+1.15%)
Aug 08, 2006	4987	4991	4944	4968	80,601,600	+11.61(+0.23%)
Aug 07, 2006	4980	4996	4950	4956	83,503,800	-84.61(-1.68%)
Aug 04, 2006	5013	5060	4996	5041	110,079,200	+57.27(+1.15%)
Aug 03, 2006	5034	5039	4958	4984	116,772,200	-42.57(-0.85%)
Aug 02, 2006	4984	5027	4977	5026	107,618,896	+78.02(+1.58%)
Aug 01, 2006	5011	5024	4932	4948	97,199,400	-61.19(-1.22%)
Jul 31, 2006	5025	5034	5006	5009	75,857,600	-19.09(-0.38%)
Jul 28, 2006	4978	5031	4963	5029	112,566,096	+27.30(+0.55%)
Jul 27, 2006	4974	5001	4962	5001	162,148,192	+58.21(+1.18%)
Jul 26, 2006	4937	4955	4925	4943	105,539,600	+9.88(+0.20%)
Jul 25, 2006	4932	4958	4916	4933	99,402,000	+18.19(+0.37%)
Jul 24, 2006	4827	4919	4826	4915	87,998,600	+96.38(+2.00%)
Jul 21, 2006	4841	4860	4803	4819	104,798,000	-46.49(-0.96%)
Jul 20, 2006	4870	4895	4855	4865	104,987,200	+18.50(+0.38%)
Jul 19, 2006	4733	4847	4733	4847	129,790,896	+112.00(+2.37%)
Jul 18, 2006	4740	4764	4716	4735	108,713,400	-15.54(-0.33%)
Jul 17, 2006	4791	4791	4711	4750	115,001,000	-30.71(-0.64%)
Jul 14, 2006	4812	4843	4781	4781	92,409,200	-71.73(-1.48%)
Jul 13, 2006	4904	4904	4835	4853	144,990,304	-89.21(-1.81%)
Jul 12, 2006	4946	4979	4933	4942	110,991,000	+27.34(+0.56%)
Jul 11, 2006	4954	4976	4903	4914	150,050,592	-68.09(-1.37%)
Jul 10, 2006	4939	4989	4909	4982	83,373,600	+28.77(+0.58%)
Jul 07, 2006	4951	4978	4922	4954	94,507,600	-12.74(-0.26%)
Jul 06, 2006	4935	4972	4933	4966	114,194,496	+45.15(+0.92%)
Jul 05, 2006	4960	4963	4903	4921	101,208,704	-62.58(-1.26%)
Jul 04, 2006	4986	4986	4948	4984	57,923,600	+3.26(+0.07%)
Jul 03, 2006	4967	4983	4952	4981	102,830,496	+14.66(+0.30%)
Jun 30, 2006	4947	4975	4914	4966	136,360,096	+85.58(+1.75%)
Jun 29, 2006	4815	4880	4800	4880	119,663,296	+106.38(+2.23%)
Jun 28, 2006	4752	4803	4745	4774	110,729,104	+2.76(+0.06%)
Jun 27, 2006	4829	4832	4763	4771	111,293,504	-30.25(-0.63%)
Jun 26, 2006	4839	4843	4796	4801	114,452,400	-16.14(-0.34%)
Jun 23, 2006	4813	4834	4789	4818	98,519,600	+14.34(+0.30%)
Jun 22, 2006	4829	4839	4776	4803	108,699,800	+28.56(+0.60%)
Jun 21, 2006	4780	4786	4711	4775	130,401,600	+4.31(+0.09%)
Jun 20, 2006	4687	4770	4678	4770	129,009,400	+41.40(+0.88%)
Jun 19, 2006	4723	4774	4719	4729	123,956,200	+34.13(+0.73%)
Jun 16, 2006	4790	4802	4681	4695	286,744,800	-29.69(-0.63%)
Jun 15, 2006	4639	4730	4639	4725	174,063,392	+109.14(+2.36%)
Jun 14, 2006	4622	4642	4565	4615	236,820,000	-2.15(-0.05%)
Jun 13, 2006	4635	4660	4594	4618	176,944,992	-105.59(-2.24%)
Jun 12, 2006	4758	4780	4720	4723	99,536,600	-45.00(-0.94%)
Jun 09, 2006	4758	4786	4736	4768	135,748,800	+83.84(+1.79%)
Jun 08, 2006	4706	4763	4684	4684	212,133,408	-140.43(-2.91%)
Jun 07, 2006	4820	4832	4767	4825	138,972,608	+26.85(+0.56%)
Jun 06, 2006	4834	4857	4786	4798	142,432,192	-118.12(-2.40%)
Jun 05, 2006	4960	4971	4906	4916	73,527,800	-43.66(-0.88%)
Jun 02, 2006	5000	5023	4938	4960	127,736,600	+12.41(+0.25%)
Jun 01, 2006	4927	4954	4885	4947	123,124,000	+17.11(+0.35%)
May 31, 2006	4835	4938	4820	4930	169,673,200	+36.31(+0.74%)
May 30, 2006	5010	5023	4883	4894	151,443,392	-121.45(-2.42%)
May 29, 2006	5023	5026	5009	5015	48,836,600	-29.77(-0.59%)
May 26, 2006	4993	5045	4970	5045	162,757,408	+95.56(+1.93%)
May 25, 2006	4879	4950	4841	4950	97,131,200	+79.51(+1.63%)
May 24, 2006	4893	4909	4823	4870	150,904,800	-61.51(-1.25%)
May 23, 2006	4848	4963	4848	4932	196,174,800	+118.03(+2.45%)
May 22, 2006	4934	4934	4799	4814	183,981,792	-131.07(-2.65%)
May 19, 2006	4934	4965	4907	4945	179,287,008	+35.88(+0.73%)
May 18, 2006	4922	4960	4842	4909	199,366,800	-11.62(-0.24%)
May 17, 2006	5104	5110	4920	4920	181,139,600	-161.38(-3.18%)
May 16, 2006	5065	5101	5042	5082	150,327,200	+16.84(+0.33%)
May 15, 2006	5131	5137	5053	5065	187,040,400	-85.60(-1.66%)
May 12, 2006	5227	5238	5150	5150	212,419,200	-112.49(-2.14%)
May 11, 2006	5284	5329	5259	5263	170,039,808	-15.33(-0.29%)
May 10, 2006	5285	5311	5276	5278	126,916,200	-33.91(-0.64%)
May 09, 2006	5292	5312	5273	5312	111,713,600	+29.78(+0.56%)
May 08, 2006	5298	5315	5277	5282	85,185,000	-4.00(-0.08%)
May 05, 2006	5244	5287	5238	5286	105,246,600	+52.70(+1.01%)
May 04, 2006	5198	5241	5188	5234	98,354,400	+39.76(+0.77%)
May 03, 2006	5261	5268	5194	5194	134,590,000	-47.25(-0.90%)
May 02, 2006	5187	5249	5186	5241	116,350,600	+52.79(+1.02%)
May 01, 2006	5211	5219	5184	5188	0	+0.00(+0.00%)
Apr 28, 2006	5211	5219	5184	5188	116,765,400	-25.15(-0.48%)
Apr 27, 2006	5258	5258	5170	5214	169,400,000	-38.77(-0.74%)
Apr 26, 2006	5244	5262	5242	5252	104,366,800	+16.98(+0.32%)
Apr 25, 2006	5239	5255	5228	5235	103,482,600	+13.90(+0.27%)
Apr 24, 2006	5228	5239	5219	5221	87,307,000	-30.94(-0.59%)
Apr 21, 2006	5224	5252	5222	5252	109,810,200	+45.59(+0.88%)
Apr 20, 2006	5158	5227	5158	5207	121,195,000	+48.65(+0.94%)
Apr 19, 2006	5150	5173	5126	5158	108,721,800	+62.17(+1.22%)
Apr 18, 2006	5098	5102	5074	5096	82,229,400	-6.65(-0.13%)
Apr 17, 2006	5098	5110	5069	5103	0	+0.00(+0.00%)
Apr 13, 2006	5098	5110	5069	5103	82,467,200	+17.51(+0.34%)
Apr 12, 2006	5106	5111	5058	5085	121,817,000	-27.49(-0.54%)
Apr 11, 2006	5189	5197	5106	5113	126,835,600	-77.67(-1.50%)
Apr 10, 2006	5170	5191	5156	5190	84,382,800	+15.31(+0.30%)
Apr 07, 2006	5222	5241	5175	5175	114,764,800	-47.40(-0.91%)
Apr 06, 2006	5232	5246	5200	5222	116,226,200	+1.33(+0.03%)
Apr 05, 2006	5214	5231	5187	5221	120,031,200	+15.22(+0.29%)
Apr 04, 2006	5242	5242	5204	5206	116,863,600	-49.45(-0.94%)
Apr 03, 2006	5252	5259	5231	5255	124,339,800	+34.41(+0.66%)
Apr 01, 2006	5227	5247	5211	5221	105,696,600	-19.25(-0.37%)
Mar 31, 2006	5205	5247	5203	5240	117,118,000	+59.85(+1.16%)
Mar 30, 2006	5144	5190	5144	5180	85,148,600	+30.26(+0.59%)
Mar 29, 2006	5171	5190	5134	5150	104,814,800	-12.45(-0.24%)
Mar 28, 2006	5212	5219	5162	5162	93,518,000	+0.00(+0.00%)
Mar 27, 2006	5212	5219	5162	5162	0	-56.27(-1.08%)
Mar 25, 2006	5198	5226	5194	5219	152,767,600	+23.93(+0.46%)
Mar 24, 2006	5205	5206	5180	5195	132,081,000	+0.00(+0.00%)
Mar 23, 2006	5142	5201	5133	5195	181,240,192	+46.22(+0.90%)
Mar 22, 2006	5137	5149	5098	5149	119,449,400	+10.05(+0.20%)
Mar 21, 2006	5161	5174	5131	5139	96,421,400	+0.00(+0.00%)
Mar 20, 2006	5161	5174	5131	5139	0	-2.57(-0.05%)
Mar 18, 2006	5133	5171	5125	5141	165,232,800	+15.07(+0.29%)
Mar 17, 2006	5131	5137	5106	5126	110,239,600	-1.92(-0.04%)
Mar 16, 2006	5131	5142	5120	5128	121,084,200	+10.77(+0.21%)
Mar 15, 2006	5095	5117	5088	5117	109,949,800	+9.69(+0.19%)
Mar 14, 2006	5094	5113	5086	5107	99,056,200	+0.00(+0.00%)
Mar 13, 2006	5094	5113	5086	5107	0	+38.20(+0.75%)
Mar 11, 2006	4994	5069	4987	5069	117,575,400	+61.43(+1.23%)
Mar 10, 2006	5008	5012	4981	5008	133,724,400	+38.33(+0.77%)
Mar 09, 2006	5001	5006	4928	4970	149,103,600	-22.70(-0.45%)
Mar 08, 2006	4990	4997	4969	4992	123,852,400	-18.51(-0.37%)
Mar 07, 2006	5026	5037	5011	5011	129,514,800	+0.00(+0.00%)
Mar 06, 2006	5026	5037	5011	5011	0	+21.57(+0.43%)
Mar 04, 2006	5013	5030	4967	4989	133,234,400	-19.94(-0.40%)
Mar 03, 2006	5070	5078	4990	5009	139,673,600	-48.52(-0.96%)
Mar 02, 2006	5009	5059	5006	5058	132,999,600	+57.16(+1.14%)
Mar 01, 2006	5085	5085	4998	5000	152,498,592	-80.07(-1.58%)
Feb 28, 2006	5082	5085	5058	5081	140,426,000	+0.00(+0.00%)
Feb 27, 2006	5082	5085	5058	5081	0	+6.57(+0.13%)
Feb 25, 2006	5052	5074	5036	5074	103,085,800	+33.56(+0.67%)
Feb 24, 2006	5052	5060	5020	5040	147,666,000	-1.21(-0.02%)
Feb 23, 2006	4985	5042	4984	5042	120,587,600	+49.67(+1.00%)
Feb 22, 2006	4998	5025	4975	4992	124,168,600	+11.99(+0.24%)
Feb 21, 2006	4981	4986	4971	4980	60,892,200	+0.00(+0.00%)
Feb 20, 2006	4981	4986	4971	4980	0	-20.06(-0.40%)
Feb 18, 2006	4976	5003	4966	5000	98,496,400	+26.91(+0.54%)
Feb 17, 2006	4960	4974	4938	4973	97,543,400	+39.00(+0.79%)
Feb 16, 2006	4957	4958	4923	4934	113,479,000	-27.25(-0.55%)
Feb 15, 2006	4965	4975	4928	4961	129,663,600	+3.98(+0.08%)
Feb 14, 2006	4916	4957	4899	4957	104,654,800	+0.00(+0.00%)
Feb 13, 2006	4916	4957	4899	4957	0	+46.54(+0.95%)
Feb 11, 2006	4940	4964	4911	4911	98,773,200	-44.92(-0.91%)
Feb 10, 2006	4926	4959	4922	4956	117,139,800	+60.66(+1.24%)
Feb 09, 2006	4893	4910	4876	4895	125,630,000	-40.32(-0.82%)
Feb 08, 2006	4952	4959	4906	4935	135,639,808	+0.81(+0.02%)
Feb 07, 2006	4950	4961	4920	4935	108,205,800	+0.00(+0.00%)
Feb 06, 2006	4950	4961	4920	4935	0	-2.97(-0.06%)
Feb 04, 2006	4945	4956	4906	4938	127,846,800	+9.67(+0.20%)
Feb 03, 2006	5001	5012	4928	4928	176,052,608	-71.50(-1.43%)
Feb 02, 2006	4947	5000	4937	4999	126,147,600	+51.40(+1.04%)
Feb 01, 2006	4943	4970	4930	4948	121,921,600	+11.20(+0.23%)
Jan 31, 2006	4946	4955	4935	4937	117,194,200	+0.00(+0.00%)
Jan 30, 2006	4946	4955	4935	4937	0	-19.81(-0.40%)
Jan 28, 2006	4939	4957	4907	4957	198,721,408	+80.08(+1.64%)
Jan 27, 2006	4802	4877	4800	4877	147,786,800	+85.52(+1.79%)
Jan 26, 2006	4767	4794	4758	4791	121,893,200	+42.68(+0.90%)
Jan 25, 2006	4759	4767	4740	4748	109,663,000	-3.67(-0.08%)
Jan 24, 2006	4725	4755	4719	4752	114,812,800	+0.00(+0.00%)
Jan 23, 2006	4725	4755	4719	4752	0	-21.49(-0.45%)
Jan 21, 2006	4829	4841	4773	4773	117,347,000	-40.61(-0.84%)
Jan 20, 2006	4798	4816	4791	4814	111,811,800	+42.00(+0.88%)
Jan 19, 2006	4749	4792	4730	4772	157,454,000	-35.05(-0.73%)
Jan 18, 2006	4829	4829	4803	4807	112,012,800	-48.95(-1.01%)
Jan 17, 2006	4844	4865	4844	4856	71,310,200	+0.00(+0.00%)
Jan 16, 2006	4844	4865	4844	4856	0	+5.56(+0.11%)
Jan 14, 2006	4876	4876	4834	4851	133,881,600	-39.71(-0.81%)
Jan 13, 2006	4876	4898	4873	4890	182,529,200	-0.25(-0.01%)
Jan 12, 2006	4894	4898	4867	4890	102,499,000	+28.56(+0.59%)
Jan 11, 2006	4869	4869	4838	4862	114,865,800	-13.16(-0.27%)
Jan 10, 2006	4875	4886	4871	4875	116,841,600	+0.00(+0.00%)
Jan 09, 2006	4875	4886	4871	4875	0	+7.94(+0.16%)
Jan 07, 2006	4843	4867	4840	4867	111,654,200	+32.06(+0.66%)
Jan 06, 2006	4839	4850	4826	4835	107,184,400	-3.43(-0.07%)
Jan 05, 2006	4821	4839	4799	4839	112,403,400	+61.54(+1.29%)
Jan 04, 2006	4762	4803	4756	4777	93,725,400	+22.06(+0.46%)
Jan 03, 2006	4732	4758	4727	4755	35,923,200	+0.00(+0.00%)
Jan 02, 2006	4732	4758	4727	4755	0	+39.69(+0.84%)
Dec 31, 2005	4762	4762	4703	4715	45,054,600	-57.70(-1.21%)
Dec 30, 2005	4762	4777	4761	4773	40,116,000	+16.00(+0.34%)
Dec 29, 2005	4758	4772	4749	4757	40,220,400	-12.45(-0.26%)
Dec 28, 2005	4751	4780	4751	4769	34,610,400	+0.00(+0.00%)
Dec 27, 2005	4751	4780	4751	4769	0	+11.64(+0.24%)
Dec 24, 2005	4759	4769	4747	4758	47,427,000	+5.78(+0.12%)
Dec 23, 2005	4746	4766	4743	4752	73,510,000	-0.45(-0.01%)
Dec 22, 2005	4707	4752	4707	4752	102,003,600	+48.93(+1.04%)
Dec 21, 2005	4676	4710	4674	4703	109,042,200	+8.62(+0.18%)
Dec 20, 2005	4706	4713	4691	4695	88,295,600	+0.00(+0.00%)
Dec 19, 2005	4706	4713	4691	4695	0	-9.55(-0.20%)
Dec 17, 2005	4671	4724	4671	4704	162,686,208	+31.27(+0.67%)
Dec 16, 2005	4684	4685	4658	4673	105,790,200	-1.71(-0.04%)
Dec 15, 2005	4699	4706	4673	4675	102,990,200	-18.55(-0.40%)
Dec 14, 2005	4673	4702	4667	4693	93,445,800	+20.27(+0.43%)
Dec 13, 2005	4674	4698	4661	4673	105,881,200	+0.00(+0.00%)
Dec 12, 2005	4674	4698	4661	4673	0	+12.12(+0.26%)
Dec 10, 2005	4660	4668	4648	4661	69,864,400	-8.92(-0.19%)
Dec 09, 2005	4636	4670	4623	4670	89,274,000	+9.35(+0.20%)
Dec 08, 2005	4677	4691	4651	4661	96,236,200	-16.62(-0.36%)
Dec 07, 2005	4654	4681	4649	4677	88,325,400	+26.66(+0.57%)
Dec 06, 2005	4660	4666	4637	4651	88,238,600	+0.00(+0.00%)
Dec 05, 2005	4660	4666	4637	4651	0	-11.96(-0.26%)
Dec 03, 2005	4651	4662	4637	4662	78,581,400	+26.04(+0.56%)
Dec 02, 2005	4582	4636	4580	4636	105,595,800	+69.05(+1.51%)
Dec 01, 2005	4576	4585	4551	4567	128,226,400	-21.32(-0.46%)
Nov 30, 2005	4568	4606	4557	4589	81,157,600	+13.42(+0.29%)
Nov 29, 2005	4622	4633	4575	4575	131,945,600	+0.00(+0.00%)
Nov 28, 2005	4622	4633	4575	4575	0	-25.17(-0.55%)
Nov 26, 2005	4592	4602	4581	4600	59,607,400	+13.64(+0.30%)
Nov 25, 2005	4598	4607	4574	4587	77,033,000	-21.81(-0.47%)
Nov 24, 2005	4611	4611	4589	4609	101,878,400	+27.84(+0.61%)
Nov 23, 2005	4593	4593	4574	4581	81,442,200	-5.57(-0.12%)
Nov 22, 2005	4563	4594	4556	4586	94,556,400	+0.00(+0.00%)
Nov 21, 2005	4563	4594	4556	4586	0	+30.15(+0.66%)
Nov 19, 2005	4556	4577	4543	4556	118,890,600	+33.05(+0.73%)
Nov 18, 2005	4523	4544	4515	4523	97,487,400	+11.05(+0.24%)
Nov 17, 2005	4531	4535	4495	4512	100,453,800	-31.02(-0.68%)
Nov 16, 2005	4546	4557	4527	4543	126,286,400	-5.30(-0.12%)
Nov 15, 2005	4530	4564	4521	4548	78,207,800	+0.00(+0.00%)
Nov 14, 2005	4530	4564	4521	4548	0	+11.96(+0.26%)
Nov 12, 2005	4526	4542	4514	4536	83,912,000	+56.99(+1.27%)
Nov 11, 2005	4496	4507	4474	4480	94,973,400	-0.73(-0.02%)
Nov 10, 2005	4509	4512	4477	4480	101,791,600	-23.39(-0.52%)
Nov 09, 2005	4521	4533	4494	4504	123,848,400	-0.03(-0.00%)
Nov 08, 2005	4493	4517	4476	4504	75,922,200	+0.00(+0.00%)
Nov 07, 2005	4493	4517	4476	4504	0	+4.95(+0.11%)
Nov 05, 2005	4497	4506	4476	4499	100,185,200	-3.32(-0.07%)
Nov 04, 2005	4455	4503	4449	4502	121,381,200	+72.37(+1.63%)
Nov 03, 2005	4424	4449	4399	4430	101,281,400	-5.10(-0.12%)
Nov 02, 2005	4433	4450	4422	4435	83,767,600	-1.70(-0.04%)

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.