Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	13.00	13.12	12.60	12.86	7,378,927	-0.26(-1.98%)
Nov 29, 2007	13.14	13.43	12.93	13.12	6,801,273	-0.28(-2.09%)
Nov 28, 2007	13.21	13.40	12.95	13.40	9,607,452	+0.10(+0.75%)
Nov 27, 2007	13.17	13.38	13.00	13.30	7,070,926	-0.12(-0.89%)
Nov 26, 2007	14.10	14.22	13.42	13.42	6,610,994	-0.52(-3.73%)
Nov 23, 2007	13.66	13.99	13.47	13.94	3,447,700	+0.76(+5.77%)
Nov 21, 2007	13.28	13.39	12.79	13.18	6,942,144	-0.23(-1.72%)
Nov 20, 2007	12.86	13.44	12.71	13.41	9,174,985	+0.82(+6.51%)
Nov 19, 2007	13.19	13.19	12.46	12.59	7,138,765	-0.49(-3.75%)
Nov 16, 2007	13.27	13.27	12.84	13.08	8,255,375	+0.14(+1.08%)
Nov 15, 2007	13.10	13.28	12.76	12.94	7,071,602	-0.52(-3.86%)
Nov 14, 2007	13.95	13.98	13.40	13.46	6,465,809	+0.21(+1.58%)
Nov 13, 2007	12.87	13.38	12.87	13.25	8,596,638	+0.63(+4.99%)
Nov 12, 2007	13.11	13.42	12.54	12.62	12,221,064	-1.28(-9.21%)
Nov 09, 2007	14.20	14.20	13.60	13.90	9,115,199	-0.30(-2.11%)
Nov 08, 2007	15.08	15.14	13.55	14.20	13,801,647	-0.45(-3.07%)
Nov 07, 2007	15.77	15.88	14.62	14.65	11,348,460	-0.84(-5.42%)
Nov 06, 2007	15.33	15.50	15.22	15.49	9,000,763	+0.70(+4.73%)
Nov 05, 2007	14.88	15.11	14.59	14.79	6,757,274	-0.19(-1.27%)
Nov 02, 2007	14.60	15.07	14.24	14.98	9,585,424	+0.57(+3.96%)
Nov 01, 2007	14.75	14.75	14.26	14.41	7,989,050	-0.61(-4.06%)
Oct 31, 2007	14.94	15.03	14.21	15.02	10,516,897	+0.23(+1.56%)
Oct 30, 2007	14.63	14.81	14.55	14.79	7,468,900	-0.21(-1.40%)
Oct 29, 2007	14.65	15.14	14.52	15.00	11,437,474	+0.58(+4.02%)
Oct 26, 2007	14.25	14.44	14.11	14.42	8,643,375	+0.51(+3.67%)
Oct 25, 2007	14.30	14.34	13.79	13.91	6,487,000	-0.09(-0.64%)
Oct 24, 2007	13.68	14.00	13.47	14.00	5,835,700	+0.19(+1.38%)
Oct 23, 2007	13.88	13.90	13.44	13.81	7,486,900	+0.40(+2.98%)
Oct 22, 2007	13.29	13.46	13.10	13.41	8,868,900	-0.52(-3.73%)
Oct 19, 2007	14.25	14.37	13.78	13.93	7,952,500	-0.29(-2.04%)
Oct 18, 2007	13.96	14.25	13.85	14.22	7,885,924	+0.51(+3.72%)
Oct 17, 2007	14.20	14.35	13.62	13.71	9,565,800	-0.32(-2.28%)
Oct 16, 2007	14.15	14.18	13.67	14.03	7,638,462	+0.05(+0.36%)
Oct 15, 2007	14.21	14.25	13.61	13.98	9,701,291	+0.36(+2.64%)
Oct 12, 2007	13.60	13.97	13.47	13.62	5,502,000	+0.17(+1.26%)
Oct 11, 2007	13.52	13.93	13.28	13.45	20,874,732	+0.55(+4.26%)
Oct 10, 2007	12.30	12.98	12.20	12.90	13,759,228	+0.77(+6.35%)
Oct 09, 2007	11.67	12.16	11.62	12.13	6,337,600	+0.56(+4.84%)
Oct 08, 2007	11.77	11.84	11.53	11.57	3,025,825	-0.29(-2.45%)
Oct 05, 2007	11.66	12.00	11.63	11.86	5,418,600	+0.24(+2.07%)
Oct 04, 2007	11.10	11.62	11.04	11.62	6,070,700	+0.41(+3.66%)
Oct 03, 2007	11.59	11.61	11.19	11.21	5,250,700	-0.31(-2.69%)
Oct 02, 2007	11.70	11.74	11.35	11.52	6,359,000	-0.47(-3.92%)
Oct 01, 2007	11.80	12.03	11.66	11.99	5,686,600	+0.21(+1.78%)
Sep 28, 2007	11.78	11.98	11.70	11.78	11,399,857	+0.24(+2.08%)
Sep 27, 2007	11.74	11.78	11.33	11.54	7,675,200	+0.02(+0.17%)
Sep 26, 2007	12.01	12.14	11.46	11.52	10,367,416	-0.49(-4.08%)
Sep 25, 2007	11.85	12.03	11.62	12.01	9,985,008	-0.16(-1.31%)
Sep 24, 2007	12.55	12.57	12.12	12.17	11,176,894	-0.44(-3.49%)
Sep 21, 2007	12.63	12.75	12.31	12.61	10,558,488	-0.05(-0.39%)
Sep 20, 2007	13.00	13.04	12.56	12.66	17,020,780	+0.18(+1.44%)
Sep 19, 2007	12.57	12.80	12.30	12.48	8,981,600	+0.07(+0.56%)
Sep 18, 2007	11.88	12.46	11.79	12.41	8,170,700	+0.55(+4.64%)
Sep 17, 2007	11.94	12.00	11.71	11.86	5,278,200	+0.07(+0.59%)
Sep 14, 2007	11.95	11.98	11.61	11.79	5,292,100	-0.06(-0.51%)
Sep 13, 2007	11.62	11.94	11.54	11.85	5,125,100	+0.09(+0.77%)
Sep 12, 2007	11.71	12.73	11.62	11.76	8,535,900	+0.07(+0.60%)
Sep 11, 2007	11.50	11.92	11.37	11.69	10,531,300	+0.34(+3.00%)
Sep 10, 2007	11.83	12.00	11.28	11.35	8,521,000	-0.43(-3.65%)
Sep 07, 2007	12.55	12.57	11.40	11.78	14,450,300	-0.64(-5.15%)
Sep 06, 2007	11.95	12.53	11.95	12.42	9,872,900	+0.76(+6.52%)
Sep 05, 2007	11.55	11.85	11.46	11.66	6,307,400	-0.08(-0.68%)
Sep 04, 2007	11.26	11.88	11.19	11.74	5,900,800	+0.68(+6.15%)
Aug 31, 2007	11.19	11.23	10.97	11.06	3,533,900	+0.18(+1.65%)
Aug 30, 2007	10.50	11.02	10.41	10.88	6,154,800	+0.20(+1.87%)
Aug 29, 2007	10.25	10.72	10.06	10.68	4,875,500	+0.71(+7.12%)
Aug 28, 2007	10.08	10.19	9.920	9.970	4,054,400	-0.23(-2.25%)
Aug 27, 2007	10.31	10.38	10.20	10.20	2,493,208	-0.21(-2.02%)
Aug 24, 2007	10.07	10.41	9.960	10.41	3,824,600	+0.41(+4.10%)
Aug 23, 2007	10.45	10.45	9.950	10.00	4,168,200	-0.19(-1.86%)
Aug 22, 2007	10.23	10.23	10.09	10.19	3,947,000	+0.24(+2.41%)
Aug 21, 2007	9.900	10.11	9.860	9.950	4,190,600	-0.02(-0.20%)
Aug 20, 2007	9.830	10.17	9.690	9.970	6,434,900	+0.34(+3.53%)
Aug 17, 2007	9.700	9.890	9.310	9.630	9,794,000	+0.51(+5.59%)
Aug 16, 2007	9.390	9.390	8.400	9.120	16,276,700	-0.41(-4.30%)
Aug 15, 2007	10.31	10.31	9.470	9.530	10,954,300	-0.84(-8.10%)
Aug 14, 2007	10.79	10.90	10.33	10.37	8,572,900	-0.61(-5.56%)
Aug 13, 2007	11.33	11.34	10.95	10.98	5,095,900	-0.27(-2.40%)
Aug 10, 2007	10.89	11.40	10.64	11.25	10,826,700	+0.33(+3.02%)
Aug 09, 2007	10.83	11.23	10.72	10.92	7,589,600	-0.34(-3.02%)
Aug 08, 2007	11.00	11.35	10.94	11.26	8,402,500	+0.66(+6.23%)
Aug 07, 2007	10.25	10.69	10.25	10.60	5,118,000	+0.27(+2.61%)
Aug 06, 2007	10.65	10.66	10.04	10.33	6,872,100	-0.35(-3.28%)
Aug 03, 2007	10.77	10.85	10.61	10.68	6,529,700	-0.14(-1.29%)
Aug 02, 2007	10.86	10.98	10.61	10.82	5,973,800	+0.01(+0.09%)
Aug 01, 2007	11.02	11.18	10.47	10.81	10,489,262	-0.26(-2.35%)
Jul 31, 2007	11.42	11.44	11.03	11.07	6,248,900	-0.22(-1.95%)
Jul 30, 2007	11.17	11.35	11.07	11.29	6,444,600	+0.19(+1.71%)
Jul 27, 2007	11.20	11.49	11.06	11.10	7,303,800	-0.24(-2.12%)
Jul 26, 2007	11.41	11.62	11.05	11.34	7,761,478	-0.38(-3.24%)
Jul 25, 2007	11.99	12.07	11.46	11.72	8,213,325	-0.46(-3.78%)
Jul 24, 2007	12.58	12.61	12.08	12.18	7,047,439	-0.25(-2.01%)
Jul 23, 2007	12.59	12.64	12.21	12.43	5,823,305	-0.19(-1.51%)
Jul 20, 2007	12.93	12.93	12.39	12.62	8,341,303	-0.26(-2.02%)
Jul 19, 2007	12.70	12.89	12.61	12.88	8,816,165	+0.34(+2.71%)
Jul 18, 2007	12.09	12.55	12.09	12.54	10,500,471	+0.50(+4.15%)
Jul 17, 2007	11.92	12.14	11.90	12.04	6,064,100	+0.05(+0.42%)
Jul 16, 2007	12.33	12.38	11.89	11.99	5,270,600	-0.34(-2.76%)
Jul 13, 2007	12.40	12.46	12.14	12.33	6,320,600	+0.08(+0.65%)
Jul 12, 2007	12.10	12.25	12.06	12.25	5,639,400	+0.38(+3.20%)
Jul 11, 2007	12.00	12.00	11.71	11.87	5,355,300	-0.09(-0.75%)
Jul 10, 2007	12.10	12.30	11.91	11.96	7,278,975	-0.11(-0.91%)
Jul 09, 2007	12.15	12.17	11.93	12.07	8,411,850	+0.17(+1.43%)
Jul 06, 2007	11.45	11.91	11.52	11.90	9,014,817	+0.37(+3.21%)
Jul 05, 2007	11.49	11.81	11.38	11.53	7,265,656	+0.17(+1.50%)
Jul 03, 2007	11.38	11.44	11.21	11.36	2,631,600	-0.02(-0.18%)
Jul 02, 2007	11.30	11.40	11.22	11.38	4,234,000	+0.26(+2.34%)
Jun 29, 2007	11.33	11.29	11.03	11.12	9,192,157	-0.01(-0.09%)
Jun 28, 2007	11.73	11.55	11.02	11.13	19,528,660	-1.01(-8.32%)
Jun 27, 2007	11.79	12.15	11.60	12.14	8,412,500	+0.38(+3.23%)
Jun 26, 2007	12.21	12.24	11.59	11.76	10,916,066	-0.53(-4.31%)
Jun 25, 2007	12.57	12.63	12.25	12.29	5,145,852	-0.37(-2.92%)
Jun 22, 2007	12.90	12.84	12.50	12.66	4,084,380	-0.09(-0.71%)
Jun 21, 2007	12.72	12.76	12.39	12.75	5,540,315	+0.13(+1.03%)
Jun 20, 2007	13.00	13.03	12.56	12.62	5,717,800	-0.44(-3.37%)
Jun 19, 2007	12.91	13.08	12.81	13.06	5,413,900	+0.11(+0.85%)
Jun 18, 2007	13.13	13.14	12.91	12.95	3,513,700	-0.04(-0.31%)
Jun 15, 2007	12.86	13.08	12.81	12.99	4,543,100	+0.28(+2.20%)
Jun 14, 2007	12.52	12.77	12.50	12.71	4,982,500	+0.18(+1.44%)
Jun 13, 2007	12.45	12.58	12.33	12.53	6,036,100	+0.18(+1.46%)
Jun 12, 2007	12.76	12.86	12.35	12.35	10,341,200	-0.64(-4.93%)
Jun 11, 2007	13.10	13.21	12.84	12.99	6,412,006	-0.06(-0.46%)
Jun 08, 2007	12.89	13.15	12.71	13.05	7,316,700	+0.01(+0.08%)
Jun 07, 2007	13.65	13.85	12.91	13.04	9,914,235	-0.72(-5.23%)
Jun 06, 2007	13.75	14.00	13.53	13.76	6,160,651	-0.16(-1.15%)
Jun 05, 2007	14.12	14.06	13.73	13.92	6,230,582	-0.12(-0.85%)
Jun 04, 2007	13.97	14.28	13.79	14.04	6,560,000	+0.02(+0.14%)
Jun 01, 2007	13.63	14.10	13.62	14.02	8,288,350	+0.57(+4.24%)
May 31, 2007	13.19	13.47	13.15	13.45	6,950,000	+0.46(+3.54%)
May 30, 2007	12.81	13.17	12.83	12.99	5,546,181	-0.18(-1.37%)
May 29, 2007	13.30	13.48	13.05	13.17	4,390,450	+0.12(+0.92%)
May 25, 2007	13.08	13.19	12.91	13.05	6,517,000	+0.30(+2.35%)
May 24, 2007	13.25	13.31	12.75	12.75	8,100,508	-0.55(-4.14%)
May 23, 2007	13.48	13.68	13.19	13.30	7,155,716	-0.03(-0.23%)
May 22, 2007	13.82	13.85	13.30	13.33	4,994,860	-0.46(-3.34%)
May 21, 2007	13.69	13.94	13.55	13.79	6,806,680	+0.04(+0.29%)
May 18, 2007	13.43	13.75	13.38	13.75	5,584,479	+0.41(+3.07%)
May 17, 2007	13.06	13.42	12.98	13.34	7,281,462	+0.23(+1.75%)
May 16, 2007	13.17	13.29	12.91	13.11	7,313,276	-0.12(-0.91%)
May 15, 2007	13.77	13.68	13.21	13.23	7,821,835	-0.45(-3.29%)
May 14, 2007	14.15	14.22	13.41	13.68	5,415,907	-0.31(-2.22%)
May 11, 2007	13.94	14.09	13.75	13.99	4,255,934	+0.29(+2.12%)
May 10, 2007	13.99	14.08	13.55	13.70	6,020,900	-0.43(-3.04%)
May 09, 2007	14.11	14.43	13.98	14.13	4,431,100	-0.09(-0.63%)
May 08, 2007	14.19	14.37	13.92	14.22	4,531,002	-0.17(-1.18%)
May 07, 2007	14.49	14.58	14.28	14.39	5,045,731	+0.06(+0.42%)
May 04, 2007	14.48	14.66	14.19	14.33	6,344,045	+0.04(+0.28%)
May 03, 2007	14.26	14.37	13.94	14.29	6,049,047	+0.38(+2.73%)
May 02, 2007	13.47	14.03	13.47	13.91	7,175,021	+0.25(+1.83%)
May 01, 2007	13.83	13.90	13.35	13.66	8,616,974	-0.31(-2.22%)
Apr 30, 2007	14.36	14.40	13.95	13.97	4,745,961	-0.39(-2.72%)
Apr 27, 2007	14.28	14.41	14.21	14.36	4,113,786	+0.22(+1.56%)
Apr 26, 2007	14.20	14.26	14.08	14.14	5,365,123	-0.38(-2.62%)
Apr 25, 2007	14.33	14.56	14.27	14.52	5,540,882	+0.28(+1.97%)
Apr 24, 2007	14.51	14.60	14.10	14.24	6,222,871	-0.35(-2.40%)
Apr 23, 2007	14.78	14.80	14.53	14.59	4,225,123	-0.12(-0.82%)
Apr 20, 2007	14.82	14.86	14.65	14.71	4,808,184	+0.22(+1.52%)
Apr 19, 2007	14.74	14.81	14.41	14.49	8,636,784	-0.53(-3.53%)
Apr 18, 2007	15.01	15.12	14.93	15.02	4,291,665	+0.05(+0.33%)
Apr 17, 2007	15.20	15.25	14.95	14.97	4,943,872	-0.22(-1.45%)
Apr 16, 2007	15.18	15.25	15.07	15.19	6,720,070	+0.13(+0.86%)
Apr 13, 2007	14.88	15.10	14.78	15.06	6,792,441	+0.34(+2.31%)
Apr 12, 2007	14.51	14.72	14.45	14.72	4,189,407	+0.07(+0.48%)
Apr 11, 2007	14.99	15.03	14.51	14.65	6,679,281	-0.29(-1.94%)
Apr 10, 2007	15.10	15.14	14.82	14.94	3,789,346	+0.14(+0.95%)
Apr 09, 2007	14.93	15.13	14.77	14.80	4,925,630	-0.02(-0.13%)
Apr 05, 2007	15.15	15.20	14.79	14.82	6,304,106	-0.26(-1.72%)
Apr 04, 2007	14.90	15.13	14.85	15.08	6,929,057	+0.29(+1.96%)
Apr 03, 2007	14.61	14.90	14.55	14.79	7,104,900	+0.29(+2.00%)
Apr 02, 2007	14.35	14.50	14.22	14.50	5,122,084	+0.14(+0.97%)
Mar 30, 2007	14.46	14.50	14.32	14.36	3,930,200	+0.03(+0.21%)
Mar 29, 2007	14.38	14.51	14.32	14.33	5,975,105	-0.11(-0.76%)
Mar 28, 2007	14.65	14.65	14.36	14.44	6,328,800	+0.05(+0.35%)
Mar 27, 2007	14.48	14.55	14.32	14.39	3,728,390	-0.19(-1.30%)
Mar 26, 2007	14.41	14.58	14.28	14.58	7,000,900	+0.35(+2.46%)
Mar 23, 2007	14.48	14.57	14.16	14.23	8,408,100	-0.36(-2.47%)
Mar 22, 2007	14.80	14.88	14.42	14.59	9,631,100	-0.28(-1.88%)
Mar 21, 2007	14.44	14.90	14.21	14.87	8,858,000	+0.53(+3.70%)
Mar 20, 2007	14.47	14.48	14.20	14.34	6,027,900	+0.23(+1.63%)
Mar 19, 2007	14.18	14.30	14.01	14.11	6,251,841	+0.04(+0.28%)
Mar 16, 2007	14.08	14.44	13.95	14.07	8,335,453	+0.13(+0.93%)
Mar 15, 2007	13.71	14.00	13.67	13.94	7,608,676	+0.40(+2.95%)
Mar 14, 2007	12.71	13.54	12.70	13.54	11,456,600	+0.25(+1.88%)
Mar 13, 2007	13.94	14.06	13.26	13.29	8,084,220	-0.65(-4.66%)
Mar 12, 2007	13.55	14.04	13.51	13.94	6,894,200	+0.24(+1.75%)
Mar 09, 2007	13.94	14.02	13.60	13.70	6,130,840	-0.11(-0.80%)
Mar 08, 2007	14.11	14.24	13.75	13.81	8,112,207	-0.05(-0.36%)
Mar 07, 2007	13.60	14.08	13.51	13.86	8,403,300	+0.24(+1.76%)
Mar 06, 2007	13.44	13.74	13.26	13.62	9,353,200	+0.76(+5.91%)
Mar 05, 2007	13.24	13.52	12.60	12.86	13,651,800	-0.91(-6.61%)
Mar 02, 2007	13.84	14.10	13.39	13.77	12,100,100	-0.37(-2.62%)
Mar 01, 2007	14.36	14.59	14.04	14.14	11,248,900	-0.51(-3.48%)
Feb 28, 2007	14.19	14.79	13.85	14.65	11,252,300	+0.60(+4.27%)
Feb 27, 2007	14.78	15.12	13.53	14.05	13,249,700	-1.32(-8.59%)
Feb 26, 2007	15.24	15.38	15.10	15.37	6,354,324	+0.31(+2.06%)
Feb 23, 2007	15.23	15.44	14.95	15.06	8,226,500	+0.12(+0.80%)
Feb 22, 2007	14.70	15.07	14.57	14.94	7,102,600	+0.27(+1.84%)
Feb 21, 2007	14.10	14.74	13.96	14.67	7,267,800	+0.70(+5.01%)
Feb 20, 2007	14.06	14.12	13.91	13.97	5,137,100	-0.20(-1.41%)
Feb 16, 2007	13.98	14.27	13.97	14.17	4,113,800	+0.05(+0.35%)
Feb 15, 2007	14.00	14.12	13.86	14.12	5,425,100	+0.14(+1.00%)
Feb 14, 2007	14.01	14.15	13.89	13.98	4,777,637	+0.08(+0.58%)
Feb 13, 2007	13.86	13.94	13.70	13.90	4,552,645	+0.31(+2.28%)
Feb 12, 2007	13.65	13.90	13.45	13.59	5,165,069	-0.20(-1.45%)
Feb 09, 2007	14.13	14.35	13.57	13.79	9,472,200	-0.16(-1.15%)
Feb 08, 2007	13.24	13.95	13.16	13.95	8,429,100	+0.64(+4.81%)
Feb 07, 2007	13.49	13.55	13.18	13.31	5,696,600	-0.15(-1.11%)
Feb 06, 2007	13.68	13.72	13.45	13.46	5,176,200	+0.04(+0.30%)
Feb 05, 2007	13.50	13.56	13.33	13.42	3,742,600	+0.09(+0.68%)
Feb 02, 2007	13.55	13.65	13.25	13.33	5,499,700	-0.39(-2.84%)
Feb 01, 2007	13.79	13.94	13.62	13.72	6,520,200	+0.24(+1.78%)
Jan 31, 2007	13.18	13.63	13.13	13.48	9,943,900	+0.26(+1.97%)
Jan 30, 2007	13.14	13.25	13.05	13.22	4,131,500	+0.23(+1.77%)
Jan 29, 2007	13.20	13.28	12.84	12.99	5,685,700	-0.21(-1.59%)
Jan 26, 2007	13.01	13.20	12.90	13.20	4,756,200	+0.20(+1.54%)
Jan 25, 2007	13.32	13.61	12.82	13.00	8,818,200	-0.15(-1.14%)
Jan 24, 2007	12.67	13.19	12.60	13.15	7,680,400	+0.24(+1.86%)
Jan 23, 2007	12.23	12.94	12.20	12.91	9,793,600	+0.98(+8.21%)
Jan 22, 2007	11.96	12.19	11.80	11.93	4,716,700	-0.06(-0.50%)
Jan 19, 2007	11.82	12.07	11.79	11.99	4,329,500	+0.24(+2.04%)
Jan 18, 2007	12.31	12.42	11.68	11.75	6,161,100	-0.49(-4.00%)
Jan 17, 2007	12.37	12.64	12.18	12.24	7,277,800	-0.12(-0.97%)
Jan 16, 2007	12.84	12.86	12.33	12.36	4,711,600	-0.28(-2.22%)
Jan 12, 2007	12.19	12.81	12.12	12.64	7,063,900	+0.69(+5.77%)
Jan 11, 2007	12.00	12.28	11.90	11.95	5,332,900	-0.01(-0.08%)
Jan 10, 2007	11.89	12.35	11.74	11.96	7,299,800	-0.17(-1.40%)
Jan 09, 2007	11.53	12.20	11.51	12.13	8,937,700	+0.59(+5.11%)
Jan 08, 2007	11.68	11.71	11.36	11.54	4,851,000	-0.11(-0.94%)
Jan 05, 2007	11.46	11.68	11.32	11.65	8,452,100	-0.22(-1.85%)
Jan 04, 2007	12.25	12.25	11.74	11.87	7,188,200	-0.46(-3.73%)
Jan 03, 2007	13.17	13.35	12.22	12.33	7,537,200	-0.85(-6.45%)
Dec 29, 2006	13.13	13.18	12.94	13.18	3,397,200	+0.06(+0.46%)
Dec 28, 2006	13.16	13.22	13.05	13.12	3,850,600	+0.21(+1.63%)
Dec 27, 2006	12.79	12.94	12.71	12.91	2,991,900	+0.26(+2.06%)
Dec 26, 2006	12.89	12.99	12.54	12.65	3,031,800	+0.11(+0.88%)
Dec 22, 2006	12.32	12.54	12.18	12.54	2,998,300	+0.26(+2.12%)
Dec 21, 2006	12.48	12.50	12.21	12.28	3,906,500	-0.25(-2.00%)
Dec 20, 2006	13.05	13.09	12.51	12.53	5,316,400	-0.50(-3.84%)
Dec 19, 2006	12.35	13.03	12.30	13.03	5,856,500	+0.85(+6.98%)
Dec 18, 2006	12.54	12.73	12.16	12.18	4,759,000	-0.47(-3.72%)
Dec 15, 2006	12.84	12.91	12.34	12.65	6,974,900	-0.06(-0.47%)
Dec 14, 2006	12.84	12.93	12.71	12.71	3,874,300	-0.08(-0.63%)
Dec 13, 2006	12.71	13.66	12.56	12.79	3,806,400	-0.01(-0.08%)
Dec 12, 2006	12.92	13.00	12.58	12.80	3,989,500	-0.15(-1.16%)
Dec 11, 2006	12.79	13.08	12.76	12.95	4,595,500	+0.15(+1.17%)
Dec 08, 2006	13.34	13.43	12.70	12.80	6,664,000	-0.29(-2.22%)
Dec 07, 2006	12.92	13.18	12.51	13.09	7,177,300	+0.14(+1.08%)
Dec 06, 2006	12.89	13.24	12.82	12.95	6,211,500	-0.32(-2.41%)
Dec 05, 2006	13.75	13.81	13.11	13.27	9,007,700	-0.29(-2.14%)
Dec 04, 2006	13.12	13.60	12.96	13.56	8,814,300	+0.71(+5.53%)

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.