Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	38.67	39.37	38.27	39.08	5,150,329	+0.45(+1.18%)
Oct 30, 2006	38.95	39.38	38.39	38.62	4,648,824	-0.42(-1.08%)
Oct 27, 2006	39.80	40.31	38.94	39.04	5,476,195	-0.85(-2.13%)
Oct 26, 2006	40.11	40.43	39.13	39.89	5,412,666	+0.31(+0.79%)
Oct 25, 2006	40.71	41.28	39.28	39.58	10,379,882	-1.62(-3.93%)
Oct 24, 2006	36.73	41.22	36.57	41.20	16,059,669	+4.33(+11.74%)
Oct 23, 2006	36.05	36.87	35.79	36.87	6,049,749	+0.71(+1.96%)
Oct 20, 2006	36.50	36.52	35.78	36.16	6,076,656	-0.43(-1.19%)
Oct 19, 2006	35.65	37.08	35.22	36.59	9,128,437	+0.27(+0.74%)
Oct 18, 2006	37.06	37.43	35.88	36.33	6,621,659	-0.37(-1.00%)
Oct 17, 2006	37.10	37.14	35.98	36.69	4,792,325	-0.69(-1.84%)
Oct 16, 2006	36.93	37.84	36.82	37.38	6,079,047	+0.74(+2.01%)
Oct 13, 2006	35.76	37.62	35.73	36.65	8,320,498	+0.52(+1.43%)
Oct 12, 2006	35.18	36.20	35.17	36.13	5,550,187	+0.95(+2.70%)
Oct 11, 2006	35.32	35.76	34.89	35.18	6,687,131	-0.36(-1.02%)
Oct 10, 2006	34.79	35.58	34.79	35.54	6,917,181	+0.31(+0.87%)
Oct 09, 2006	34.75	36.31	34.55	35.24	9,730,990	+1.04(+3.03%)
Oct 06, 2006	33.82	34.58	33.64	34.20	8,102,855	-0.58(-1.65%)
Oct 05, 2006	32.95	35.16	32.95	34.77	10,837,440	+2.16(+6.63%)
Oct 04, 2006	32.35	32.87	31.78	32.61	7,039,904	+0.27(+0.83%)
Oct 03, 2006	32.80	32.97	32.25	32.35	6,178,601	-1.06(-3.16%)
Oct 02, 2006	33.32	33.78	32.91	33.40	4,888,440	+0.29(+0.89%)
Sep 29, 2006	32.55	33.74	32.55	33.11	3,898,136	-0.06(-0.18%)
Sep 28, 2006	32.34	33.33	32.17	33.17	7,682,368	+0.29(+0.90%)
Sep 27, 2006	32.14	33.32	31.62	32.87	7,891,939	-0.22(-0.67%)
Sep 26, 2006	31.58	33.31	31.11	33.09	9,143,534	+1.54(+4.88%)
Sep 25, 2006	30.77	31.56	30.18	31.56	10,267,175	+0.13(+0.43%)
Sep 22, 2006	32.18	32.28	31.03	31.42	6,898,496	-0.47(-1.47%)
Sep 21, 2006	32.57	33.09	31.32	31.89	8,926,041	-0.72(-2.20%)
Sep 20, 2006	32.39	32.96	32.12	32.61	5,988,014	+0.40(+1.25%)
Sep 19, 2006	32.52	32.78	31.85	32.20	6,505,663	-0.42(-1.29%)
Sep 18, 2006	31.89	33.05	31.22	32.63	7,081,609	+1.34(+4.30%)
Sep 15, 2006	31.59	31.78	30.97	31.28	5,144,200	+0.07(+0.21%)
Sep 14, 2006	31.92	32.14	30.91	31.21	5,259,748	-0.71(-2.22%)
Sep 13, 2006	31.11	32.09	31.11	31.92	5,808,040	+0.88(+2.84%)
Sep 12, 2006	31.54	31.66	30.81	31.04	8,102,556	+0.02(+0.06%)
Sep 11, 2006	33.06	33.08	30.91	31.02	11,236,103	-2.21(-6.64%)
Sep 08, 2006	33.18	33.65	32.70	33.23	4,944,943	-0.06(-0.18%)
Sep 07, 2006	33.11	33.90	32.80	33.29	7,194,616	-0.39(-1.17%)
Sep 06, 2006	34.10	34.33	33.46	33.68	6,352,446	-0.93(-2.69%)
Sep 05, 2006	32.95	35.03	32.91	34.61	8,484,627	+1.38(+4.15%)
Sep 01, 2006	32.82	33.54	32.42	33.24	3,925,790	+0.54(+1.66%)
Aug 31, 2006	32.84	32.95	32.47	32.69	5,747,052	+0.15(+0.47%)
Aug 30, 2006	33.45	33.61	32.54	32.54	4,822,968	-0.91(-2.72%)
Aug 29, 2006	34.12	34.12	32.79	33.45	4,212,941	+0.07(+0.22%)
Aug 28, 2006	32.58	33.52	32.42	33.38	4,827,452	+0.23(+0.69%)
Aug 25, 2006	33.18	33.75	33.05	33.15	3,638,788	-0.13(-0.40%)
Aug 24, 2006	33.58	33.75	32.78	33.28	5,692,791	-0.35(-1.05%)
Aug 23, 2006	34.52	34.79	33.52	33.64	5,122,675	-1.02(-2.95%)
Aug 22, 2006	34.19	34.76	34.19	34.66	4,380,657	+0.31(+0.90%)
Aug 21, 2006	34.34	34.71	34.01	34.35	3,845,220	-0.15(-0.45%)
Aug 18, 2006	34.12	34.51	33.84	34.51	3,686,771	+0.54(+1.58%)
Aug 17, 2006	34.97	35.01	33.76	33.97	5,499,364	-1.00(-2.87%)
Aug 16, 2006	33.98	35.16	33.92	34.97	6,078,001	+1.18(+3.50%)
Aug 15, 2006	33.25	34.03	32.79	33.79	5,402,651	+1.11(+3.40%)
Aug 14, 2006	33.11	33.22	32.20	32.68	5,555,569	+0.05(+0.16%)
Aug 11, 2006	33.98	34.08	32.49	32.63	7,390,135	-1.67(-4.88%)
Aug 10, 2006	34.13	34.64	33.66	34.30	6,117,015	-0.37(-1.06%)
Aug 09, 2006	35.05	35.52	34.08	34.67	6,002,962	+0.03(+0.08%)
Aug 08, 2006	35.09	35.56	34.17	34.64	7,412,109	-0.28(-0.80%)
Aug 07, 2006	34.52	35.34	34.15	34.92	4,790,680	+0.66(+1.91%)
Aug 04, 2006	36.13	36.13	33.82	34.27	8,272,515	-1.10(-3.10%)
Aug 03, 2006	34.69	35.99	34.53	35.36	4,817,288	-0.41(-1.14%)
Aug 02, 2006	34.69	36.21	34.40	35.77	7,459,344	+1.27(+3.68%)
Aug 01, 2006	35.46	35.46	34.12	34.50	4,969,608	-1.07(-3.01%)
Jul 31, 2006	34.49	36.02	34.49	35.57	5,909,238	+0.41(+1.18%)
Jul 28, 2006	34.12	35.21	33.65	35.16	5,994,890	+0.94(+2.74%)
Jul 27, 2006	34.99	35.67	34.13	34.22	6,714,486	-0.30(-0.87%)
Jul 26, 2006	34.47	34.77	33.46	34.52	6,128,376	+0.20(+0.58%)
Jul 25, 2006	33.72	34.49	33.42	34.32	6,914,640	+0.74(+2.21%)
Jul 24, 2006	32.41	33.60	31.81	33.58	9,577,475	+1.16(+3.59%)
Jul 21, 2006	33.88	33.88	31.58	32.41	12,205,032	-1.13(-3.37%)
Jul 20, 2006	36.09	36.62	33.18	33.54	10,911,582	-1.71(-4.86%)
Jul 19, 2006	33.45	35.58	33.43	35.26	7,565,176	+1.95(+5.87%)
Jul 18, 2006	32.78	33.45	32.48	33.30	6,976,524	+0.78(+2.39%)
Jul 17, 2006	33.24	33.64	32.25	32.53	6,223,146	-1.18(-3.49%)
Jul 14, 2006	33.95	33.98	32.82	33.70	7,991,343	+0.40(+1.21%)
Jul 13, 2006	35.98	36.13	33.22	33.30	10,842,822	-2.96(-8.17%)
Jul 12, 2006	36.36	37.10	36.11	36.27	4,083,341	-0.19(-0.53%)
Jul 11, 2006	36.56	36.96	35.68	36.46	6,451,252	-0.31(-0.85%)
Jul 10, 2006	36.53	36.94	35.50	36.77	5,213,858	+0.52(+1.44%)
Jul 07, 2006	35.46	36.82	35.36	36.25	4,818,483	+0.52(+1.44%)
Jul 06, 2006	36.27	36.60	35.48	35.74	5,025,364	-0.39(-1.09%)
Jul 05, 2006	36.93	37.04	35.53	36.13	5,635,690	-1.29(-3.45%)
Jul 03, 2006	37.13	37.42	36.73	37.42	3,523,091	+1.13(+3.12%)
Jun 30, 2006	36.96	36.97	36.13	36.29	6,508,353	-0.41(-1.11%)
Jun 29, 2006	35.72	36.76	35.26	36.70	8,401,516	+1.29(+3.65%)
Jun 28, 2006	34.62	35.59	34.47	35.41	5,621,190	+0.63(+1.81%)
Jun 27, 2006	35.02	35.45	34.42	34.78	7,620,932	+0.05(+0.15%)
Jun 26, 2006	34.65	34.91	34.13	34.73	5,499,962	+0.36(+1.05%)
Jun 23, 2006	33.44	34.63	33.18	34.37	7,481,168	+1.10(+3.30%)
Jun 22, 2006	33.82	33.94	33.04	33.27	6,417,021	-0.70(-2.05%)
Jun 21, 2006	32.58	34.55	32.58	33.96	7,865,332	+1.06(+3.23%)
Jun 20, 2006	33.06	33.78	32.57	32.90	7,318,235	+0.37(+1.15%)
Jun 19, 2006	34.45	34.49	32.23	32.53	8,335,446	-1.29(-3.82%)
Jun 16, 2006	34.01	34.08	33.19	33.82	7,653,070	-0.26(-0.77%)
Jun 15, 2006	32.78	34.28	32.58	34.08	9,678,822	+2.09(+6.55%)
Jun 14, 2006	30.97	32.07	30.97	31.98	8,308,390	+1.06(+3.44%)
Jun 13, 2006	31.66	32.48	30.50	30.92	10,301,854	-0.66(-2.10%)
Jun 12, 2006	33.42	33.62	31.38	31.58	9,778,525	-1.37(-4.16%)
Jun 09, 2006	32.95	33.95	32.49	32.95	9,993,477	+0.24(+0.74%)
Jun 08, 2006	31.39	32.91	29.97	32.71	12,802,054	+0.66(+2.05%)
Jun 07, 2006	34.39	34.63	31.93	32.06	10,427,716	-2.33(-6.77%)
Jun 06, 2006	33.63	34.52	32.88	34.39	11,339,543	+0.66(+1.96%)
Jun 05, 2006	35.49	35.88	33.50	33.72	9,515,739	-2.33(-6.48%)
Jun 02, 2006	36.79	36.79	35.40	36.06	9,528,296	+0.35(+0.97%)
Jun 01, 2006	34.96	35.85	34.11	35.71	12,327,605	+18.10(+102.83%)
May 31, 2006	17.95	18.31	17.48	17.61	16,680,459	-0.15(-0.84%)
May 30, 2006	18.73	18.73	17.75	17.75	11,434,911	-1.04(-5.52%)
May 26, 2006	18.26	18.93	18.07	18.79	9,337,111	+0.58(+3.16%)
May 25, 2006	17.53	18.25	17.53	18.22	11,673,182	+0.73(+4.18%)
May 24, 2006	17.11	17.86	16.96	17.49	15,953,987	+0.37(+2.18%)
May 23, 2006	17.19	17.77	17.09	17.11	12,539,867	+0.35(+2.06%)
May 22, 2006	17.50	17.55	16.16	16.77	18,096,034	-0.79(-4.48%)
May 19, 2006	17.53	17.91	17.02	17.55	11,664,513	+0.03(+0.14%)
May 18, 2006	17.73	18.14	17.46	17.53	9,796,313	-0.10(-0.57%)
May 17, 2006	18.40	18.86	17.45	17.63	12,637,925	-0.94(-5.05%)
May 16, 2006	18.69	18.77	18.03	18.57	9,468,055	+0.06(+0.32%)
May 15, 2006	18.38	18.90	18.17	18.51	9,659,688	-0.14(-0.75%)
May 12, 2006	18.92	19.24	18.49	18.65	9,796,612	-0.27(-1.41%)
May 11, 2006	20.03	20.06	18.83	18.91	9,167,003	-0.98(-4.93%)
May 10, 2006	19.56	19.90	19.36	19.89	7,138,860	+0.34(+1.75%)
May 09, 2006	19.94	19.97	19.49	19.55	6,144,519	-0.39(-1.96%)
May 08, 2006	19.83	20.00	19.59	19.94	4,821,922	+0.37(+1.87%)
May 05, 2006	19.91	20.17	19.52	19.58	5,443,160	-0.38(-1.89%)
May 04, 2006	19.74	19.99	19.44	19.95	5,447,046	+0.35(+1.77%)
May 03, 2006	19.38	19.62	18.99	19.60	6,347,812	+0.19(+0.99%)
May 02, 2006	19.31	19.54	19.03	19.41	6,863,817	+0.20(+1.04%)
May 01, 2006	18.40	19.43	18.40	19.21	10,565,536	+1.01(+5.56%)
Apr 28, 2006	17.90	18.37	17.90	18.20	6,380,698	+0.35(+1.97%)
Apr 27, 2006	18.57	18.57	17.76	17.85	9,323,060	-0.81(-4.33%)
Apr 26, 2006	18.90	19.05	18.58	18.66	5,154,365	-0.07(-0.36%)
Apr 25, 2006	19.04	19.14	18.60	18.72	6,633,319	-0.17(-0.89%)
Apr 24, 2006	18.95	19.10	18.66	18.89	8,497,632	-0.09(-0.48%)
Apr 21, 2006	18.90	19.22	18.75	18.98	8,170,271	+0.23(+1.22%)
Apr 20, 2006	19.35	19.48	18.65	18.75	11,727,892	-1.11(-5.60%)
Apr 19, 2006	19.53	19.93	19.27	19.87	7,731,697	+0.32(+1.63%)
Apr 18, 2006	18.80	19.56	18.93	19.55	8,579,547	+0.75(+3.97%)
Apr 17, 2006	18.48	18.82	18.42	18.80	7,216,888	+0.48(+2.61%)
Apr 13, 2006	17.93	18.35	17.67	18.32	6,177,106	+0.39(+2.18%)
Apr 12, 2006	17.81	18.08	17.66	17.93	7,349,925	+0.15(+0.83%)
Apr 11, 2006	18.23	18.37	17.74	17.78	7,015,987	-0.38(-2.09%)
Apr 10, 2006	18.08	18.31	17.85	18.16	7,697,017	+0.04(+0.24%)
Apr 07, 2006	18.54	18.55	17.97	18.12	6,820,168	-0.42(-2.27%)
Apr 06, 2006	18.50	18.73	18.37	18.54	7,190,879	+0.03(+0.14%)
Apr 05, 2006	18.05	18.61	18.01	18.51	7,149,323	+0.46(+2.58%)
Apr 04, 2006	18.09	18.26	17.88	18.05	6,976,225	-0.02(-0.11%)
Apr 03, 2006	17.64	18.28	17.64	18.07	9,010,049	+0.54(+3.10%)
Mar 31, 2006	17.71	17.79	17.45	17.53	10,214,259	-0.31(-1.74%)
Mar 30, 2006	18.36	18.36	17.73	17.84	9,205,270	+0.14(+0.79%)
Mar 29, 2006	17.46	17.80	17.43	17.70	6,440,490	+0.34(+1.97%)
Mar 28, 2006	17.45	17.82	17.27	17.36	8,425,882	-0.09(-0.53%)
Mar 27, 2006	17.24	17.48	17.04	17.45	5,789,355	+0.33(+1.95%)
Mar 24, 2006	16.90	17.14	16.82	17.11	5,227,012	+0.12(+0.71%)
Mar 23, 2006	16.68	17.09	16.64	16.99	6,657,833	+0.39(+2.36%)
Mar 22, 2006	16.36	16.72	16.35	16.60	6,601,330	+0.28(+1.69%)
Mar 21, 2006	16.56	16.73	16.29	16.32	8,499,725	-0.23(-1.40%)
Mar 20, 2006	16.72	16.90	16.34	16.56	8,002,853	+0.06(+0.36%)
Mar 17, 2006	16.31	16.72	16.21	16.50	8,583,134	+0.30(+1.83%)
Mar 16, 2006	16.31	16.47	16.06	16.20	5,661,401	-0.06(-0.36%)
Mar 15, 2006	16.05	16.28	15.97	16.26	6,705,667	+0.24(+1.48%)
Mar 14, 2006	15.39	16.03	15.36	16.02	8,071,614	+0.51(+3.29%)
Mar 13, 2006	16.06	16.06	15.37	15.51	11,792,168	-0.39(-2.45%)
Mar 10, 2006	15.47	15.91	15.32	15.90	12,648,987	+0.83(+5.53%)
Mar 09, 2006	15.13	15.38	15.05	15.07	9,530,837	+0.21(+1.41%)
Mar 08, 2006	14.61	14.91	14.38	14.86	10,294,679	+0.16(+1.12%)
Mar 07, 2006	15.02	15.03	14.61	14.70	7,516,147	-0.33(-2.23%)
Mar 06, 2006	14.95	15.42	14.84	15.03	10,132,344	+0.35(+2.42%)
Mar 03, 2006	14.92	15.00	14.57	14.68	7,746,944	-0.20(-1.35%)
Mar 02, 2006	14.63	14.90	14.45	14.88	4,277,516	+0.24(+1.65%)
Mar 01, 2006	14.43	14.71	14.33	14.64	5,297,865	+0.24(+1.70%)
Feb 28, 2006	14.55	14.53	14.17	14.39	6,096,686	-0.15(-1.06%)
Feb 27, 2006	14.63	14.68	14.41	14.55	6,262,011	+0.05(+0.31%)
Feb 24, 2006	14.36	14.72	14.35	14.50	4,717,585	+0.06(+0.43%)
Feb 23, 2006	14.53	14.84	14.22	14.44	8,322,142	+0.16(+1.10%)
Feb 22, 2006	14.08	14.37	13.81	14.28	5,113,407	+0.21(+1.51%)
Feb 21, 2006	13.82	14.16	13.79	14.07	5,328,359	+0.28(+2.03%)
Feb 17, 2006	14.01	14.01	13.73	13.79	4,725,358	-0.22(-1.55%)
Feb 16, 2006	13.61	14.01	13.58	14.01	7,838,724	+0.47(+3.51%)
Feb 15, 2006	13.83	13.83	13.31	13.53	8,641,432	-0.30(-2.15%)
Feb 14, 2006	13.27	13.89	13.27	13.83	7,020,173	+0.56(+4.20%)
Feb 13, 2006	13.45	13.51	13.19	13.27	6,390,862	-0.18(-1.33%)
Feb 10, 2006	13.28	13.57	13.01	13.45	10,106,932	+0.21(+1.62%)
Feb 09, 2006	13.56	13.75	13.21	13.24	9,784,953	-0.15(-1.15%)
Feb 08, 2006	13.80	13.83	13.32	13.39	13,049,892	-0.34(-2.47%)
Feb 07, 2006	14.41	14.52	13.68	13.73	11,262,711	-0.96(-6.50%)
Feb 06, 2006	14.05	14.78	14.00	14.69	13,229,567	+0.87(+6.27%)
Feb 03, 2006	13.59	14.06	13.53	13.82	7,264,722	+0.23(+1.71%)
Feb 02, 2006	13.95	14.24	13.55	13.59	7,825,271	-0.37(-2.64%)
Feb 01, 2006	14.01	14.10	13.81	13.96	7,418,686	-0.13(-0.94%)
Jan 31, 2006	13.96	14.26	13.90	14.09	11,718,923	-0.06(-0.44%)
Jan 30, 2006	14.30	14.59	14.14	14.15	14,135,415	-0.15(-1.05%)
Jan 27, 2006	14.17	14.30	13.70	14.30	18,722,952	+0.85(+6.32%)
Jan 26, 2006	13.03	13.51	12.94	13.45	12,576,340	+0.52(+3.98%)
Jan 25, 2006	12.69	12.94	12.57	12.93	9,103,025	+0.25(+1.99%)
Jan 24, 2006	12.25	12.81	12.25	12.68	11,072,871	+0.57(+4.74%)
Jan 23, 2006	11.74	12.13	11.74	12.11	5,753,181	+0.39(+3.37%)
Jan 20, 2006	11.76	11.88	11.51	11.71	6,964,865	-0.08(-0.65%)
Jan 19, 2006	11.55	11.93	11.49	11.79	4,847,034	+0.34(+3.00%)
Jan 18, 2006	11.70	11.72	11.45	11.45	5,080,223	-0.35(-2.98%)
Jan 17, 2006	11.65	11.84	11.63	11.80	3,926,238	+0.18(+1.55%)
Jan 13, 2006	11.66	11.81	11.60	11.62	4,057,182	-0.09(-0.74%)
Jan 12, 2006	11.90	11.98	11.69	11.71	6,687,131	-0.31(-2.58%)
Jan 11, 2006	12.11	12.23	12.01	12.02	5,360,049	-0.04(-0.35%)
Jan 10, 2006	11.82	12.16	11.79	12.06	6,530,178	-0.06(-0.48%)
Jan 09, 2006	11.97	12.23	11.88	12.12	4,673,637	+0.08(+0.68%)
Jan 06, 2006	11.83	12.16	11.72	12.03	5,541,817	+0.34(+2.89%)
Jan 05, 2006	11.64	11.72	11.54	11.70	5,208,476	-0.09(-0.74%)
Jan 04, 2006	11.63	11.88	11.54	11.78	5,709,832	+0.18(+1.57%)
Jan 03, 2006	11.37	11.67	11.25	11.60	8,706,605	+0.44(+3.96%)
Dec 30, 2005	11.31	11.27	11.09	11.16	2,644,000	-0.15(-1.36%)
Dec 29, 2005	11.21	11.37	11.13	11.31	3,338,782	+0.07(+0.61%)
Dec 28, 2005	11.19	11.30	11.16	11.24	3,267,032	-0.00(-0.02%)
Dec 27, 2005	11.41	11.41	11.21	11.25	3,163,293	-0.13(-1.12%)
Dec 23, 2005	11.24	11.38	11.19	11.37	2,138,459	+0.13(+1.13%)
Dec 22, 2005	11.41	11.41	11.02	11.25	5,385,461	-0.11(-0.97%)
Dec 21, 2005	11.03	11.37	11.03	11.36	5,151,076	+0.39(+3.58%)
Dec 20, 2005	10.95	11.02	10.76	10.96	4,782,758	+0.00(+0.00%)
Dec 19, 2005	11.08	11.32	10.91	10.96	3,575,259	-0.12(-1.04%)
Dec 16, 2005	11.10	11.36	11.02	11.08	4,705,028	+0.04(+0.39%)
Dec 15, 2005	11.03	11.19	10.98	11.03	4,017,421	+0.01(+0.09%)
Dec 14, 2005	11.14	11.17	11.01	11.02	4,107,408	-0.16(-1.44%)
Dec 13, 2005	10.96	11.20	10.96	11.19	6,624,649	-0.03(-0.24%)
Dec 12, 2005	11.24	11.31	11.12	11.21	3,751,646	+0.01(+0.13%)
Dec 09, 2005	11.31	11.37	11.16	11.20	3,951,650	-0.12(-1.09%)
Dec 08, 2005	11.35	11.36	11.17	11.32	6,847,673	-0.18(-1.54%)
Dec 07, 2005	11.58	11.74	11.44	11.50	5,784,273	-0.08(-0.71%)
Dec 06, 2005	11.49	11.72	11.44	11.58	4,145,077	+0.09(+0.82%)
Dec 05, 2005	11.46	11.61	11.46	11.49	5,762,449	+0.11(+0.93%)
Dec 02, 2005	11.45	11.48	11.27	11.38	4,858,694	-0.12(-1.00%)
Dec 01, 2005	11.27	11.57	11.23	11.50	7,045,285	+0.28(+2.47%)
Nov 30, 2005	11.05	11.30	11.00	11.22	6,130,767	+0.07(+0.66%)
Nov 29, 2005	10.94	11.27	10.93	11.15	6,923,310	+0.28(+2.60%)
Nov 28, 2005	11.01	11.15	10.85	10.86	6,185,477	-0.15(-1.37%)
Nov 25, 2005	10.80	11.07	10.70	11.01	2,856,560	+0.06(+0.57%)
Nov 23, 2005	10.95	11.19	10.82	10.95	8,318,555	+0.16(+1.52%)
Nov 22, 2005	10.80	10.80	10.62	10.79	7,592,083	-0.16(-1.44%)
Nov 21, 2005	10.54	10.95	10.53	10.94	6,225,239	+0.35(+3.32%)
Nov 18, 2005	10.81	10.81	10.52	10.59	7,144,540	-0.21(-1.98%)
Nov 17, 2005	10.65	10.81	10.54	10.81	5,556,167	+0.22(+2.09%)
Nov 16, 2005	10.50	10.61	10.44	10.59	4,475,427	+0.09(+0.84%)
Nov 15, 2005	10.63	10.79	10.31	10.50	8,859,373	-0.13(-1.20%)
Nov 14, 2005	10.86	10.87	10.60	10.63	5,554,373	-0.22(-2.03%)
Nov 11, 2005	10.55	10.86	10.55	10.85	4,614,742	+0.30(+2.87%)
Nov 10, 2005	10.62	10.69	10.33	10.54	6,882,352	-0.08(-0.73%)
Nov 09, 2005	10.49	10.74	10.44	10.62	8,164,292	+0.17(+1.67%)
Nov 08, 2005	10.45	10.51	10.32	10.45	3,435,645	-0.03(-0.27%)
Nov 07, 2005	10.40	10.49	10.16	10.47	5,046,141	+0.07(+0.68%)
Nov 04, 2005	10.43	10.43	10.12	10.40	6,438,995	-0.04(-0.34%)
Nov 03, 2005	10.63	10.69	10.41	10.44	6,914,939	-0.15(-1.45%)
Nov 02, 2005	10.42	10.60	10.38	10.59	7,041,698	+0.17(+1.62%)

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.