Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	39.06	39.31	38.28	39.01	10,856,827	-0.61(-1.53%)
Nov 29, 2006	38.80	40.08	38.80	39.61	8,792,412	+0.87(+2.24%)
Nov 28, 2006	38.59	39.29	38.55	38.74	7,664,388	-0.46(-1.17%)
Nov 27, 2006	39.82	40.48	39.17	39.20	7,727,551	-0.62(-1.55%)
Nov 24, 2006	39.92	40.08	39.57	39.82	1,715,231	-0.34(-0.84%)
Nov 22, 2006	40.73	40.91	39.99	40.16	4,327,957	-0.55(-1.36%)
Nov 21, 2006	40.38	40.71	40.10	40.71	4,138,466	+0.54(+1.34%)
Nov 20, 2006	40.91	41.08	40.14	40.17	5,511,115	-0.89(-2.17%)
Nov 17, 2006	41.00	41.29	40.80	41.06	4,338,306	+0.04(+0.10%)
Nov 16, 2006	41.02	41.33	40.74	41.02	4,959,058	+0.01(+0.01%)
Nov 15, 2006	41.08	41.39	40.93	41.02	5,050,413	+0.04(+0.10%)
Nov 14, 2006	40.91	41.19	40.60	40.98	8,289,244	+0.53(+1.32%)
Nov 13, 2006	41.39	42.34	40.30	40.45	9,883,679	-0.85(-2.06%)
Nov 10, 2006	40.41	41.45	40.18	41.30	7,701,144	+0.42(+1.03%)
Nov 09, 2006	41.39	41.58	40.66	40.88	6,670,899	-0.29(-0.69%)
Nov 08, 2006	40.45	41.54	40.35	41.16	5,822,472	+0.58(+1.42%)
Nov 07, 2006	40.21	40.73	39.92	40.59	4,425,914	+0.49(+1.22%)
Nov 06, 2006	39.16	40.44	39.13	40.10	4,546,531	+0.94(+2.39%)
Nov 03, 2006	39.66	39.67	38.69	39.16	4,891,077	-0.37(-0.94%)
Nov 02, 2006	38.56	40.07	38.45	39.53	11,937,568	-0.30(-0.75%)
Nov 01, 2006	39.71	40.30	38.90	39.83	8,936,760	+0.26(+0.67%)
Oct 31, 2006	40.94	41.29	39.57	39.57	10,979,051	-1.89(-4.56%)
Oct 30, 2006	40.23	41.70	40.07	41.46	9,014,912	+0.98(+2.41%)
Oct 27, 2006	40.52	40.72	40.12	40.48	4,276,034	-0.20(-0.48%)
Oct 26, 2006	40.23	41.01	40.13	40.68	4,610,944	+0.34(+0.83%)
Oct 25, 2006	41.19	41.72	40.23	40.34	6,790,267	-0.84(-2.04%)
Oct 24, 2006	40.82	41.28	40.49	41.18	7,338,221	-0.06(-0.14%)
Oct 23, 2006	39.67	41.25	39.56	41.24	7,864,941	+1.53(+3.85%)
Oct 20, 2006	40.18	40.19	39.37	39.71	5,245,970	-0.11(-0.28%)
Oct 19, 2006	39.92	40.34	39.61	39.82	3,373,187	-0.10(-0.25%)
Oct 18, 2006	39.43	40.07	39.26	39.92	7,927,926	+0.84(+2.14%)
Oct 17, 2006	39.09	39.23	38.58	39.09	4,863,955	-0.15(-0.39%)
Oct 16, 2006	39.40	39.52	39.10	39.24	3,784,107	-0.26(-0.67%)
Oct 13, 2006	39.26	39.60	39.14	39.50	4,848,432	-0.02(-0.04%)
Oct 12, 2006	39.20	39.62	38.84	39.52	9,165,862	+0.62(+1.60%)
Oct 11, 2006	39.07	39.37	38.78	38.90	6,550,817	-0.20(-0.52%)
Oct 10, 2006	38.86	39.17	38.59	39.10	4,966,552	+0.41(+1.07%)
Oct 09, 2006	37.91	38.78	37.55	38.68	5,437,246	+0.78(+2.06%)
Oct 06, 2006	37.94	38.45	37.57	37.90	4,985,108	-0.16(-0.43%)
Oct 05, 2006	38.11	38.36	37.65	38.07	6,618,798	-0.68(-1.76%)
Oct 04, 2006	37.58	38.81	37.55	38.75	10,974,590	+0.90(+2.38%)
Oct 03, 2006	37.69	38.18	36.49	37.85	18,208,788	+1.14(+3.11%)
Oct 02, 2006	36.34	37.10	36.21	36.70	10,097,258	+0.32(+0.88%)
Sep 29, 2006	37.38	37.45	36.27	36.38	8,379,172	-0.86(-2.30%)
Sep 28, 2006	36.96	37.39	36.75	37.24	10,211,095	+0.26(+0.71%)
Sep 27, 2006	37.22	37.34	36.63	36.98	8,817,392	+0.05(+0.14%)
Sep 26, 2006	37.19	37.41	36.54	36.93	12,481,952	-0.65(-1.73%)
Sep 25, 2006	37.07	37.91	36.79	37.58	7,449,025	+0.51(+1.38%)
Sep 22, 2006	37.30	37.52	36.78	37.07	6,301,017	-0.19(-0.51%)
Sep 21, 2006	38.17	38.17	37.07	37.26	13,297,191	-0.74(-1.95%)
Sep 20, 2006	38.11	38.36	37.79	38.00	5,993,407	+0.13(+0.34%)
Sep 19, 2006	37.80	38.03	37.45	37.87	3,931,311	+0.21(+0.57%)
Sep 18, 2006	37.59	37.93	36.89	37.66	5,597,474	+0.19(+0.51%)
Sep 15, 2006	38.08	38.08	37.23	37.47	8,332,066	-0.45(-1.18%)
Sep 14, 2006	37.27	37.98	36.84	37.91	7,636,910	+0.17(+0.45%)
Sep 13, 2006	37.33	37.77	37.06	37.75	7,391,214	+0.39(+1.04%)
Sep 12, 2006	36.70	37.57	36.57	37.36	7,859,767	+0.64(+1.74%)
Sep 11, 2006	36.53	37.10	36.29	36.72	6,861,460	+0.24(+0.66%)
Sep 08, 2006	36.37	36.52	36.04	36.48	4,586,321	+0.48(+1.32%)
Sep 07, 2006	35.59	36.39	35.48	36.00	4,833,979	+0.38(+1.07%)
Sep 06, 2006	35.47	35.75	35.20	35.62	4,057,995	+0.06(+0.16%)
Sep 05, 2006	35.67	35.69	35.39	35.57	2,769,564	+0.01(+0.02%)
Sep 01, 2006	35.17	35.56	34.92	35.56	3,900,799	+0.53(+1.50%)
Aug 31, 2006	35.31	35.65	34.75	35.03	5,428,324	+0.08(+0.22%)
Aug 30, 2006	35.28	35.28	34.68	34.96	5,050,056	-0.12(-0.35%)
Aug 29, 2006	34.22	35.16	34.18	35.08	7,924,358	+0.92(+2.69%)
Aug 28, 2006	33.91	34.47	33.91	34.16	4,850,752	+0.36(+1.08%)
Aug 25, 2006	34.02	34.05	33.60	33.80	6,619,512	-0.29(-0.84%)
Aug 24, 2006	34.05	34.14	33.68	34.08	4,296,018	-0.04(-0.13%)
Aug 23, 2006	33.85	34.19	33.63	34.13	6,622,545	+0.27(+0.81%)
Aug 22, 2006	34.32	34.32	33.85	33.85	8,319,933	-0.41(-1.19%)
Aug 21, 2006	34.33	34.35	33.76	34.26	5,778,936	-0.34(-0.97%)
Aug 18, 2006	34.97	35.02	34.25	34.60	4,404,146	-0.19(-0.55%)
Aug 17, 2006	34.74	35.00	34.53	34.79	3,284,508	+0.07(+0.21%)
Aug 16, 2006	34.64	34.77	34.10	34.71	5,228,306	+0.24(+0.68%)
Aug 15, 2006	34.44	34.59	33.99	34.48	6,738,166	+0.22(+0.64%)
Aug 14, 2006	34.12	34.33	33.55	34.26	8,514,777	+0.21(+0.61%)
Aug 11, 2006	33.91	34.15	33.19	34.05	12,387,564	+1.44(+4.42%)
Aug 10, 2006	32.28	32.79	31.87	32.61	7,164,788	+0.36(+1.11%)
Aug 09, 2006	32.80	33.07	32.19	32.25	4,339,198	-0.48(-1.46%)
Aug 08, 2006	33.21	33.21	32.51	32.73	4,625,040	-0.37(-1.12%)
Aug 07, 2006	32.95	33.26	32.65	33.10	5,445,453	+0.15(+0.46%)
Aug 04, 2006	33.01	33.26	32.63	32.95	4,437,155	+0.38(+1.15%)
Aug 03, 2006	31.67	32.72	31.54	32.57	6,992,070	+0.63(+1.96%)
Aug 02, 2006	31.86	32.17	31.59	31.95	4,454,106	+0.22(+0.69%)
Aug 01, 2006	31.55	31.74	31.14	31.73	2,870,019	-0.01(-0.04%)
Jul 31, 2006	31.53	32.17	31.29	31.74	5,388,356	+0.80(+2.57%)
Jul 28, 2006	30.68	31.02	30.54	30.94	4,842,901	+0.54(+1.77%)
Jul 27, 2006	30.47	30.71	30.30	30.40	6,383,808	-0.06(-0.20%)
Jul 26, 2006	31.10	31.20	30.41	30.47	5,340,537	-0.82(-2.62%)
Jul 25, 2006	30.95	31.44	30.74	31.28	3,173,347	+0.20(+0.63%)
Jul 24, 2006	30.31	31.21	30.52	31.09	4,015,172	+0.78(+2.57%)
Jul 21, 2006	30.15	30.50	29.93	30.31	4,873,591	-0.11(-0.37%)
Jul 20, 2006	30.96	30.96	30.30	30.42	6,052,466	-0.40(-1.29%)
Jul 19, 2006	30.27	31.25	30.52	30.82	10,099,756	+0.55(+1.81%)
Jul 18, 2006	30.77	31.10	29.71	30.27	11,563,760	-0.99(-3.16%)
Jul 17, 2006	30.84	31.53	30.18	31.26	4,547,424	+0.49(+1.58%)
Jul 14, 2006	31.10	31.23	30.45	30.77	4,585,607	-0.46(-1.47%)
Jul 13, 2006	31.95	32.05	31.01	31.23	6,473,200	-0.85(-2.66%)
Jul 12, 2006	32.61	32.79	32.00	32.08	8,038,909	-0.98(-2.97%)
Jul 11, 2006	32.98	33.21	32.58	33.06	5,614,068	+0.08(+0.24%)
Jul 10, 2006	33.07	33.34	32.89	32.98	4,587,570	+0.10(+0.29%)
Jul 07, 2006	33.43	33.43	32.71	32.89	4,539,394	-0.64(-1.91%)
Jul 06, 2006	32.98	33.68	32.90	33.53	10,294,957	+0.36(+1.08%)
Jul 05, 2006	32.51	33.21	32.18	33.17	5,985,199	+0.41(+1.25%)
Jul 03, 2006	33.23	33.23	32.65	32.76	1,926,847	-0.38(-1.13%)
Jun 30, 2006	33.04	33.48	33.01	33.13	5,722,196	+0.20(+0.60%)
Jun 29, 2006	31.90	32.94	31.90	32.94	7,560,899	+1.04(+3.25%)
Jun 28, 2006	31.98	32.20	31.36	31.90	5,256,319	-0.04(-0.12%)
Jun 27, 2006	32.42	32.59	31.87	31.94	3,940,410	-0.57(-1.74%)
Jun 26, 2006	32.39	32.95	32.39	32.51	7,048,989	+0.10(+0.31%)
Jun 23, 2006	32.44	32.56	32.29	32.41	4,383,091	-0.10(-0.31%)
Jun 22, 2006	32.48	32.63	32.20	32.51	5,424,042	+0.00(+0.00%)
Jun 21, 2006	32.24	32.67	31.82	32.51	6,407,003	+0.24(+0.75%)
Jun 20, 2006	32.34	32.53	32.07	32.27	6,731,565	-0.11(-0.35%)
Jun 19, 2006	32.42	32.73	32.27	32.38	7,218,495	+0.15(+0.47%)
Jun 16, 2006	32.36	32.63	32.02	32.23	9,024,190	-0.04(-0.12%)
Jun 15, 2006	31.19	32.33	31.02	32.27	8,161,846	+1.00(+3.21%)
Jun 14, 2006	30.94	31.56	30.91	31.26	9,120,898	+0.44(+1.42%)
Jun 13, 2006	30.91	31.36	30.77	30.82	8,576,870	+0.16(+0.51%)
Jun 12, 2006	30.58	31.10	30.44	30.67	7,363,558	+0.15(+0.48%)
Jun 09, 2006	30.91	31.05	30.52	30.52	6,713,186	-0.11(-0.35%)
Jun 08, 2006	30.71	30.96	30.26	30.63	10,556,889	-0.09(-0.29%)
Jun 07, 2006	30.43	31.04	30.39	30.72	5,884,209	+0.43(+1.41%)
Jun 06, 2006	30.35	30.43	29.84	30.29	8,360,972	+0.08(+0.26%)
Jun 05, 2006	30.48	30.93	30.12	30.21	6,276,572	-0.24(-0.77%)
Jun 02, 2006	30.82	30.82	29.87	30.45	6,225,542	-0.12(-0.39%)
Jun 01, 2006	29.56	30.62	29.53	30.57	11,363,207	+0.48(+1.58%)
May 31, 2006	29.90	30.12	29.81	30.09	9,189,772	+0.43(+1.44%)
May 30, 2006	30.12	30.16	29.58	29.66	8,641,461	-0.67(-2.22%)
May 26, 2006	30.51	30.69	30.17	30.34	6,178,437	-0.18(-0.59%)
May 25, 2006	30.82	30.88	30.15	30.52	10,946,755	-0.69(-2.21%)
May 24, 2006	31.95	32.00	30.84	31.21	12,077,991	-0.73(-2.28%)
May 23, 2006	32.39	32.49	31.90	31.93	8,119,558	-0.30(-0.92%)
May 22, 2006	32.23	32.47	31.87	32.23	7,014,195	-0.14(-0.43%)
May 19, 2006	32.14	32.37	32.11	32.37	4,588,284	+0.29(+0.89%)
May 18, 2006	32.17	32.51	31.98	32.09	9,036,502	+0.03(+0.09%)
May 17, 2006	31.81	32.31	31.72	32.06	9,532,889	+0.18(+0.58%)
May 16, 2006	32.20	32.23	31.79	31.87	7,958,794	-0.26(-0.82%)
May 15, 2006	31.53	32.20	31.44	32.14	5,551,618	+0.39(+1.22%)
May 12, 2006	32.20	32.20	30.82	31.75	9,319,846	-0.11(-0.35%)
May 11, 2006	31.89	31.96	31.39	31.86	5,058,442	-0.11(-0.35%)
May 10, 2006	31.77	32.12	31.55	31.97	4,258,905	+0.15(+0.46%)
May 09, 2006	31.84	32.00	31.71	31.83	3,522,888	-0.15(-0.47%)
May 08, 2006	32.06	32.44	31.83	31.98	4,526,012	-0.24(-0.75%)
May 05, 2006	32.11	32.51	31.91	32.22	6,698,198	-0.16(-0.48%)
May 04, 2006	32.38	32.53	31.48	32.38	8,596,854	+0.54(+1.71%)
May 03, 2006	31.58	31.83	31.44	31.83	4,256,585	+0.20(+0.62%)
May 02, 2006	31.37	31.67	31.13	31.64	4,703,727	+0.33(+1.04%)
May 01, 2006	31.95	32.02	31.20	31.31	8,220,727	+0.02(+0.05%)
Apr 28, 2006	31.34	31.54	31.02	31.30	5,224,381	-0.04(-0.14%)
Apr 27, 2006	31.16	31.64	31.10	31.34	6,426,452	-0.04(-0.14%)
Apr 26, 2006	31.10	31.55	31.05	31.39	7,755,921	+0.46(+1.49%)
Apr 25, 2006	30.21	30.93	30.05	30.93	8,321,182	+0.59(+1.96%)
Apr 24, 2006	29.98	30.48	29.54	30.33	6,716,220	-0.13(-0.44%)
Apr 21, 2006	30.43	30.79	30.25	30.47	5,901,694	+0.31(+1.02%)
Apr 20, 2006	29.98	30.42	29.83	30.16	4,287,454	+0.05(+0.17%)
Apr 19, 2006	30.10	30.16	29.58	30.11	4,441,616	+0.15(+0.49%)
Apr 18, 2006	29.17	30.25	29.20	29.96	6,499,072	+0.79(+2.71%)
Apr 17, 2006	29.06	29.48	29.06	29.17	3,337,323	-0.33(-1.10%)
Apr 13, 2006	29.86	29.65	29.33	29.50	5,642,438	-0.36(-1.20%)
Apr 12, 2006	29.90	29.98	29.49	29.86	3,594,795	-0.14(-0.47%)
Apr 11, 2006	30.15	30.17	29.79	30.00	5,578,026	-0.24(-0.80%)
Apr 10, 2006	30.12	30.31	30.05	30.24	4,218,402	+0.31(+1.03%)
Apr 07, 2006	30.49	30.66	29.89	29.93	5,869,221	-0.58(-1.91%)
Apr 06, 2006	29.19	30.53	29.19	30.51	7,567,501	+1.08(+3.68%)
Apr 05, 2006	29.49	29.71	29.39	29.43	4,192,530	-0.06(-0.21%)
Apr 04, 2006	29.18	29.51	28.87	29.49	3,644,041	+0.49(+1.70%)
Apr 03, 2006	29.42	29.76	28.92	29.00	5,924,355	-0.71(-2.40%)
Mar 31, 2006	29.84	30.01	29.70	29.71	4,564,017	-0.19(-0.64%)
Mar 30, 2006	29.42	30.00	29.37	29.90	8,158,991	+0.39(+1.33%)
Mar 29, 2006	29.06	29.58	28.89	29.51	4,631,642	+0.39(+1.35%)
Mar 28, 2006	29.08	29.26	28.75	29.12	4,402,361	+0.08(+0.27%)
Mar 27, 2006	28.73	29.10	28.43	29.04	4,836,121	+0.55(+1.95%)
Mar 24, 2006	28.68	28.75	28.32	28.48	4,838,083	-0.21(-0.74%)
Mar 23, 2006	28.95	29.04	28.61	28.70	2,269,072	-0.36(-1.23%)
Mar 22, 2006	28.70	29.18	28.46	29.05	3,014,903	+0.27(+0.93%)
Mar 21, 2006	28.98	29.13	28.59	28.78	3,483,991	-0.26(-0.91%)
Mar 20, 2006	29.56	29.58	28.89	29.05	4,675,714	-0.65(-2.19%)
Mar 17, 2006	29.42	29.70	29.29	29.70	5,820,153	+0.55(+1.88%)
Mar 16, 2006	29.51	29.61	29.15	29.15	5,554,651	-0.30(-1.03%)
Mar 15, 2006	29.24	29.65	29.20	29.45	6,478,732	+0.34(+1.17%)
Mar 14, 2006	28.44	29.22	28.39	29.11	5,327,869	+0.43(+1.50%)
Mar 13, 2006	28.47	29.02	28.39	28.68	3,180,127	+0.21(+0.75%)
Mar 10, 2006	28.08	28.65	27.93	28.47	3,884,562	+0.43(+1.52%)
Mar 09, 2006	28.16	28.25	27.87	28.04	3,020,612	-0.15(-0.54%)
Mar 08, 2006	28.25	28.38	27.82	28.19	4,273,179	-0.23(-0.81%)
Mar 07, 2006	28.33	28.45	27.94	28.42	4,959,593	+0.19(+0.68%)
Mar 06, 2006	28.13	28.39	28.00	28.23	7,160,863	+0.88(+3.22%)
Mar 03, 2006	27.85	27.85	27.14	27.35	2,841,292	-0.13(-0.47%)
Mar 02, 2006	27.31	28.01	27.17	27.48	8,635,573	+0.15(+0.53%)
Mar 01, 2006	26.90	27.37	26.77	27.33	5,738,611	+0.37(+1.37%)
Feb 28, 2006	26.51	27.32	26.53	26.96	7,710,244	+0.45(+1.71%)
Feb 27, 2006	26.22	26.61	26.08	26.51	4,527,618	+0.25(+0.94%)
Feb 24, 2006	25.48	26.45	25.48	26.26	11,893,853	+1.32(+5.28%)
Feb 23, 2006	25.22	25.30	24.94	24.95	5,948,621	-0.27(-1.09%)
Feb 22, 2006	25.50	25.50	25.01	25.22	9,656,897	-0.25(-0.97%)
Feb 21, 2006	26.49	26.49	25.44	25.47	4,759,932	-0.32(-1.24%)
Feb 17, 2006	26.23	26.32	25.72	25.79	3,882,421	-0.47(-1.79%)
Feb 16, 2006	26.26	26.39	26.09	26.26	4,390,942	+0.03(+0.11%)
Feb 15, 2006	25.65	26.36	25.51	26.23	6,246,418	+0.72(+2.81%)
Feb 14, 2006	25.40	25.62	25.29	25.51	3,573,027	+0.21(+0.82%)
Feb 13, 2006	25.18	25.48	25.01	25.30	2,393,259	+0.01(+0.04%)
Feb 10, 2006	25.07	25.35	24.91	25.29	2,275,139	+0.15(+0.58%)
Feb 09, 2006	25.25	25.47	25.11	25.15	3,848,877	-0.06(-0.22%)
Feb 08, 2006	24.74	25.24	24.60	25.20	3,537,698	+0.47(+1.90%)
Feb 07, 2006	24.84	25.08	24.66	24.73	3,331,970	-0.11(-0.45%)
Feb 06, 2006	25.25	25.39	24.64	24.84	5,697,037	-0.51(-2.01%)
Feb 03, 2006	25.35	25.63	25.19	25.35	4,687,311	-0.03(-0.11%)
Feb 02, 2006	24.98	25.56	24.97	25.38	8,793,125	+0.43(+1.73%)
Feb 01, 2006	24.90	25.08	24.74	24.95	5,594,976	+0.07(+0.29%)
Jan 31, 2006	24.95	24.99	24.66	24.88	6,094,932	-0.27(-1.07%)
Jan 30, 2006	24.86	25.37	24.84	25.15	5,598,188	+0.38(+1.52%)
Jan 27, 2006	25.14	25.27	24.64	24.77	8,740,489	-0.36(-1.45%)
Jan 26, 2006	25.42	25.49	25.01	25.14	5,937,915	-0.28(-1.10%)
Jan 25, 2006	24.94	25.46	24.88	25.42	8,196,818	+0.95(+3.89%)
Jan 24, 2006	24.24	24.47	24.13	24.46	9,000,638	+0.35(+1.44%)
Jan 23, 2006	24.39	24.44	23.98	24.12	6,523,517	-0.33(-1.35%)
Jan 20, 2006	24.95	25.05	24.33	24.45	10,531,017	-0.48(-1.93%)
Jan 19, 2006	25.12	25.15	24.90	24.93	6,756,009	-0.06(-0.22%)
Jan 18, 2006	25.22	25.50	24.84	24.98	29,955,972	-0.56(-2.19%)
Jan 17, 2006	25.50	25.60	25.29	25.55	4,507,277	-0.22(-0.85%)
Jan 13, 2006	25.72	25.85	25.53	25.76	4,946,389	+0.15(+0.59%)
Jan 12, 2006	25.72	25.98	25.47	25.61	5,674,912	-0.01(-0.04%)
Jan 11, 2006	25.26	25.72	25.09	25.62	10,313,513	+0.39(+1.53%)
Jan 10, 2006	24.86	25.29	24.81	25.24	5,825,684	+0.36(+1.46%)
Jan 09, 2006	24.94	25.03	24.73	24.87	8,351,872	-0.07(-0.27%)
Jan 06, 2006	24.88	25.12	24.50	24.94	15,823,915	+0.31(+1.27%)
Jan 05, 2006	25.78	25.78	24.60	24.63	27,738,464	-1.70(-6.47%)
Jan 04, 2006	26.23	26.38	25.83	26.33	9,355,532	-0.22(-0.82%)
Jan 03, 2006	27.24	27.65	26.36	26.55	12,505,148	-0.69(-2.53%)
Dec 30, 2005	27.13	27.55	27.08	27.24	4,313,683	-0.12(-0.43%)
Dec 29, 2005	27.38	27.56	27.24	27.36	3,930,954	+0.01(+0.02%)
Dec 28, 2005	27.60	27.65	27.23	27.35	5,677,945	-0.25(-0.89%)
Dec 27, 2005	27.57	27.65	27.33	27.60	8,294,061	+0.30(+1.11%)
Dec 23, 2005	26.62	27.45	26.48	27.29	8,918,917	+1.18(+4.51%)
Dec 22, 2005	26.06	26.37	25.83	26.12	5,756,989	-0.12(-0.45%)
Dec 21, 2005	26.20	26.30	26.06	26.23	4,354,007	+0.04(+0.17%)
Dec 20, 2005	26.06	26.32	25.64	26.19	3,866,184	+0.25(+0.97%)
Dec 19, 2005	25.72	26.27	25.66	25.94	6,999,742	+0.34(+1.31%)
Dec 16, 2005	25.54	25.77	25.07	25.60	8,424,314	+0.06(+0.24%)
Dec 15, 2005	26.00	26.11	25.41	25.54	4,774,920	-0.46(-1.77%)
Dec 14, 2005	25.56	26.09	25.48	26.00	8,097,969	+0.41(+1.62%)
Dec 13, 2005	25.58	25.70	25.45	25.58	6,880,909	-0.13(-0.52%)
Dec 12, 2005	25.81	25.98	25.60	25.72	6,696,593	-0.06(-0.24%)
Dec 09, 2005	25.67	25.88	25.44	25.78	4,921,053	+0.12(+0.46%)
Dec 08, 2005	25.81	25.89	25.56	25.66	4,319,392	-0.12(-0.46%)
Dec 07, 2005	25.57	26.06	25.57	25.78	7,930,246	+0.02(+0.07%)
Dec 06, 2005	25.95	26.21	25.69	25.76	4,962,091	-0.08(-0.33%)
Dec 05, 2005	26.08	26.22	25.42	25.85	6,897,324	-0.47(-1.79%)
Dec 02, 2005	26.30	26.48	25.93	26.32	5,511,293	+0.26(+1.01%)

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.