Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	57.90	58.24	57.74	58.16	1,861,974	+0.55(+0.95%)
Nov 29, 2006	57.86	58.03	57.51	57.61	2,118,858	-0.24(-0.41%)
Nov 28, 2006	58.07	58.12	57.67	57.85	2,944,161	-11.60(-16.70%)
Nov 27, 2006	69.71	69.77	69.23	69.45	2,452,479	-0.30(-0.43%)
Nov 24, 2006	69.78	69.97	69.64	69.75	656,280	+11.63(+20.00%)
Nov 23, 2006	57.82	58.15	57.66	58.12	1,999,079	+0.31(+0.53%)
Nov 22, 2006	57.47	57.94	57.40	57.82	2,536,941	+0.17(+0.29%)
Nov 21, 2006	57.35	57.93	56.89	57.65	2,759,490	-11.56(-16.70%)
Nov 20, 2006	68.85	69.54	68.30	69.21	2,298,648	+12.55(+22.15%)
Nov 17, 2006	56.25	56.77	56.15	56.66	1,531,398	+0.50(+0.90%)
Nov 16, 2006	55.90	56.73	55.86	56.15	6,121,449	+0.74(+1.34%)
Nov 15, 2006	55.45	55.70	54.85	55.41	2,166,741	+0.14(+0.25%)
Nov 14, 2006	55.13	55.56	55.11	55.27	1,279,690	-11.08(-16.70%)
Nov 13, 2006	66.18	66.70	66.16	66.35	1,065,979	+10.86(+19.58%)
Nov 10, 2006	55.49	55.63	55.17	55.49	1,284,408	+0.10(+0.19%)
Nov 09, 2006	55.34	55.69	55.20	55.38	1,492,520	+0.05(+0.09%)
Nov 08, 2006	55.24	55.49	54.93	55.33	1,112,457	+0.24(+0.43%)
Nov 07, 2006	54.91	55.27	54.83	55.10	937,934	-11.05(-16.70%)
Nov 06, 2006	65.92	66.35	65.82	66.14	781,297	+11.19(+20.35%)
Nov 03, 2006	55.17	55.18	54.75	54.96	1,311,565	-0.21(-0.38%)
Nov 02, 2006	55.54	55.67	55.16	55.17	1,943,478	-0.10(-0.18%)
Nov 01, 2006	55.48	55.65	55.21	55.26	2,023,235	+0.05(+0.09%)
Oct 31, 2006	55.06	55.41	55.00	55.21	1,115,030	-11.07(-16.70%)
Oct 30, 2006	66.10	66.52	66.03	66.28	928,817	+11.29(+20.54%)
Oct 27, 2006	55.06	55.26	54.76	54.99	1,226,376	-0.20(-0.37%)
Oct 26, 2006	54.34	55.21	54.32	55.19	1,803,974	+0.76(+1.39%)
Oct 25, 2006	54.40	54.51	54.03	54.44	1,676,904	+0.04(+0.08%)
Oct 24, 2006	53.87	54.40	53.85	54.40	2,071,547	+0.20(+0.37%)
Oct 23, 2006	53.82	54.48	53.77	54.19	15,660,461	+0.26(+0.48%)
Oct 20, 2006	54.28	54.40	53.86	53.93	2,127,863	-0.12(-0.22%)
Oct 19, 2006	53.93	54.19	53.81	54.05	2,179,177	-0.23(-0.43%)
Oct 18, 2006	54.58	54.58	53.91	54.28	2,063,113	-0.30(-0.55%)
Oct 17, 2006	53.87	54.72	53.74	54.58	2,857,828	-0.59(-1.07%)
Oct 16, 2006	55.56	55.59	54.93	55.17	1,744,227	-0.38(-0.69%)
Oct 13, 2006	55.16	55.60	55.12	55.56	1,287,981	+0.41(+0.75%)
Oct 12, 2006	55.27	55.48	55.02	55.14	1,330,146	+0.02(+0.04%)
Oct 11, 2006	54.57	55.14	54.32	55.12	1,803,116	+0.55(+1.01%)
Oct 10, 2006	54.51	54.79	54.32	54.57	987,818	+0.06(+0.10%)
Oct 09, 2006	54.34	54.61	54.19	54.51	935,361	+0.10(+0.19%)
Oct 06, 2006	54.68	54.68	54.12	54.41	1,203,649	-0.27(-0.49%)
Oct 05, 2006	54.89	54.89	54.46	54.68	1,341,295	-0.21(-0.38%)
Oct 04, 2006	54.30	54.93	54.16	54.89	2,143,586	+0.85(+1.58%)
Oct 03, 2006	53.94	54.21	53.86	54.03	1,542,404	+0.15(+0.29%)
Oct 02, 2006	54.13	54.21	53.70	53.88	1,297,700	-0.19(-0.35%)
Sep 29, 2006	54.45	54.57	54.01	54.07	1,119,461	-0.31(-0.58%)
Sep 28, 2006	54.55	54.66	54.27	54.38	979,099	-0.01(-0.03%)
Sep 27, 2006	54.30	54.54	53.93	54.40	1,219,658	+0.13(+0.24%)
Sep 26, 2006	54.40	54.40	53.80	54.26	1,053,854	+0.01(+0.01%)
Sep 25, 2006	53.94	54.39	53.49	54.26	1,157,195	+0.64(+1.19%)
Sep 22, 2006	53.80	53.80	53.35	53.62	714,814	-0.08(-0.14%)
Sep 21, 2006	54.04	54.12	53.51	53.70	823,300	-0.24(-0.44%)
Sep 20, 2006	53.35	54.10	53.35	53.93	1,359,162	+0.64(+1.21%)
Sep 19, 2006	53.49	53.52	53.04	53.29	1,284,836	-0.09(-0.17%)
Sep 18, 2006	53.63	53.64	53.21	53.38	1,434,631	-0.32(-0.60%)
Sep 15, 2006	53.86	53.95	53.51	53.70	2,329,830	-0.03(-0.05%)
Sep 14, 2006	53.59	53.79	53.53	53.73	1,326,430	+0.01(+0.03%)
Sep 13, 2006	53.45	53.83	53.19	53.72	2,060,255	+0.10(+0.20%)
Sep 12, 2006	53.28	53.66	52.81	53.61	1,882,730	+0.44(+0.83%)
Sep 11, 2006	52.82	53.40	52.67	53.17	1,100,736	+0.17(+0.33%)
Sep 08, 2006	53.00	53.10	52.55	53.00	1,012,117	+0.00(+0.00%)
Sep 07, 2006	53.26	53.44	52.93	53.00	1,327,716	-0.26(-0.49%)
Sep 06, 2006	52.84	53.42	52.77	53.26	1,484,658	+0.07(+0.13%)
Sep 05, 2006	53.49	53.52	53.19	53.19	1,102,166	-11.06(-17.21%)
Sep 01, 2006	64.34	64.44	64.01	64.24	767,843	+10.79(+20.19%)
Aug 31, 2006	53.51	53.67	53.28	53.45	1,037,560	+0.15(+0.28%)
Aug 30, 2006	53.19	53.50	53.09	53.30	1,412,905	+0.11(+0.21%)
Aug 29, 2006	53.44	53.48	53.15	53.19	2,150,986	-0.38(-0.71%)
Aug 28, 2006	53.10	53.63	53.10	53.57	1,499,163	+0.34(+0.64%)
Aug 25, 2006	53.59	53.64	53.14	53.23	841,289	-0.35(-0.66%)
Aug 24, 2006	53.06	53.71	53.06	53.59	1,607,369	+0.53(+1.01%)
Aug 23, 2006	53.44	53.48	52.93	53.05	1,994,226	-0.28(-0.53%)
Aug 22, 2006	53.19	53.46	53.11	53.34	1,537,921	+0.24(+0.44%)
Aug 21, 2006	53.39	53.44	53.00	53.10	1,370,787	-0.28(-0.53%)
Aug 18, 2006	53.39	53.45	53.10	53.39	1,813,836	+0.31(+0.58%)
Aug 17, 2006	53.07	53.20	52.66	53.08	2,713,336	-0.12(-0.22%)
Aug 16, 2006	53.30	53.37	52.99	53.20	2,712,760	-0.10(-0.18%)
Aug 15, 2006	53.37	53.61	52.89	53.30	3,359,828	+0.17(+0.31%)
Aug 14, 2006	54.83	55.25	53.08	53.13	7,248,145	-2.12(-3.83%)
Aug 11, 2006	55.54	55.84	55.11	55.25	1,827,668	-0.71(-1.27%)
Aug 10, 2006	55.43	56.29	55.00	55.95	2,929,889	+0.40(+0.71%)
Aug 09, 2006	56.22	56.38	55.42	55.56	2,073,471	-0.22(-0.40%)
Aug 08, 2006	55.84	56.63	55.66	55.78	3,469,041	+0.46(+0.83%)
Aug 07, 2006	55.94	56.15	55.32	55.32	2,109,779	-0.62(-1.10%)
Aug 04, 2006	55.52	56.13	55.45	55.94	2,052,578	+0.58(+1.05%)
Aug 03, 2006	54.80	55.52	54.77	55.36	2,246,368	+0.42(+0.76%)
Aug 02, 2006	54.46	54.94	54.22	54.94	1,759,806	+0.48(+0.88%)
Aug 01, 2006	54.69	54.72	54.27	54.46	1,384,187	-0.28(-0.51%)
Jul 31, 2006	55.09	55.13	54.61	54.74	1,875,359	-0.52(-0.94%)
Jul 28, 2006	54.14	55.32	54.12	55.26	2,456,295	+1.48(+2.75%)
Jul 27, 2006	53.95	54.16	53.70	53.78	1,362,863	+0.01(+0.01%)
Jul 26, 2006	53.62	54.05	53.53	53.78	1,701,453	-0.10(-0.18%)
Jul 25, 2006	53.84	54.02	53.48	53.87	1,148,038	+0.13(+0.25%)
Jul 24, 2006	53.91	54.18	53.44	53.74	2,376,473	+0.00(+0.00%)
Jul 21, 2006	54.00	54.00	53.40	53.74	1,979,530	+0.01(+0.01%)
Jul 20, 2006	53.62	54.16	53.16	53.73	2,787,826	-0.69(-1.26%)
Jul 19, 2006	54.27	54.62	53.16	54.42	4,473,719	+0.01(+0.03%)
Jul 18, 2006	54.61	54.85	54.03	54.41	2,233,833	-0.19(-0.34%)
Jul 17, 2006	54.41	54.78	54.07	54.59	2,574,152	+0.18(+0.33%)
Jul 14, 2006	53.55	54.59	53.37	54.41	2,684,375	+0.84(+1.57%)
Jul 13, 2006	53.85	54.00	53.41	53.57	1,673,213	-0.28(-0.52%)
Jul 12, 2006	53.84	54.32	53.65	53.85	2,505,282	+0.01(+0.03%)
Jul 11, 2006	53.53	53.91	53.20	53.84	1,503,774	+0.34(+0.64%)
Jul 10, 2006	53.41	53.80	53.33	53.50	1,504,926	+0.44(+0.84%)
Jul 07, 2006	53.12	53.65	52.89	53.05	991,565	-0.07(-0.13%)
Jul 06, 2006	52.97	53.35	52.88	53.12	980,615	+0.24(+0.46%)
Jul 05, 2006	53.25	53.26	52.73	52.88	1,541,379	-11.56(-17.94%)
Jul 03, 2006	64.26	64.59	63.97	64.44	427,558	+11.52(+21.76%)
Jun 30, 2006	53.48	53.50	52.79	52.93	1,699,868	-0.28(-0.53%)
Jun 29, 2006	52.71	53.35	52.29	53.21	1,514,292	+0.84(+1.60%)
Jun 28, 2006	52.33	52.75	52.16	52.37	1,337,792	+0.10(+0.20%)
Jun 27, 2006	52.80	53.07	52.19	52.27	1,311,426	-0.62(-1.17%)
Jun 26, 2006	52.30	52.91	51.99	52.89	1,345,573	+0.67(+1.29%)
Jun 23, 2006	52.19	52.39	51.74	52.21	2,378,347	-0.57(-1.08%)
Jun 22, 2006	52.88	52.97	52.55	52.78	1,822,049	-0.37(-0.70%)
Jun 21, 2006	52.98	53.55	52.94	53.16	1,740,787	-0.03(-0.07%)
Jun 20, 2006	53.12	53.52	53.10	53.19	1,518,327	+0.06(+0.12%)
Jun 19, 2006	53.62	53.82	53.04	53.13	2,055,173	-0.18(-0.34%)
Jun 16, 2006	53.53	53.60	52.96	53.31	2,392,179	-0.22(-0.40%)
Jun 15, 2006	52.64	53.63	52.40	53.53	2,173,319	+0.92(+1.75%)
Jun 14, 2006	53.03	53.13	51.88	52.60	3,370,777	-0.42(-0.79%)
Jun 13, 2006	53.51	53.65	52.86	53.02	3,228,137	-0.49(-0.92%)
Jun 12, 2006	53.86	53.93	53.22	53.51	2,251,987	-0.39(-0.72%)
Jun 09, 2006	53.80	54.24	53.58	53.90	1,889,335	+0.21(+0.39%)
Jun 08, 2006	52.75	53.77	52.75	53.69	2,374,744	+0.49(+0.93%)
Jun 07, 2006	52.85	53.30	52.69	53.20	2,063,529	+0.36(+0.68%)
Jun 06, 2006	52.70	52.84	52.08	52.84	1,877,664	+0.18(+0.34%)
Jun 05, 2006	53.34	53.39	52.60	52.66	1,893,370	-0.80(-1.49%)
Jun 02, 2006	53.17	53.64	53.15	53.46	1,198,178	+0.28(+0.54%)
Jun 01, 2006	52.40	53.23	52.30	53.17	1,094,439	+0.62(+1.19%)
May 31, 2006	52.47	52.79	52.10	52.55	1,570,628	+0.22(+0.41%)
May 30, 2006	52.69	52.73	52.24	52.33	1,357,964	-11.96(-18.60%)
May 26, 2006	64.65	64.67	64.06	64.29	1,065,384	+11.52(+21.84%)
May 25, 2006	52.90	52.90	52.41	52.77	1,576,563	+0.28(+0.54%)
May 24, 2006	52.29	53.02	52.05	52.49	2,384,816	+0.17(+0.32%)
May 23, 2006	52.57	52.61	52.10	52.32	1,862,102	-0.09(-0.17%)
May 22, 2006	52.08	52.72	51.85	52.41	1,680,263	+0.34(+0.65%)
May 19, 2006	52.09	52.43	51.80	52.07	1,653,249	+0.40(+0.77%)
May 18, 2006	51.53	52.23	51.53	51.67	1,493,051	-0.47(-0.90%)
May 17, 2006	53.02	53.02	51.95	52.14	1,743,297	-1.06(-1.99%)
May 16, 2006	53.29	53.42	52.78	53.20	930,543	-0.18(-0.34%)
May 15, 2006	52.89	53.55	52.81	53.38	1,276,210	+0.63(+1.19%)
May 12, 2006	52.83	53.17	52.75	52.75	1,323,993	-0.06(-0.10%)
May 11, 2006	53.60	53.60	52.69	52.81	1,131,116	-0.79(-1.48%)
May 10, 2006	53.46	53.76	53.31	53.60	1,165,538	-0.10(-0.19%)
May 09, 2006	53.56	53.93	53.36	53.70	1,499,731	+0.14(+0.27%)
May 08, 2006	53.29	53.85	53.21	53.56	2,226,795	+0.34(+0.65%)
May 05, 2006	52.95	53.32	52.71	53.22	1,537,203	+0.44(+0.83%)
May 04, 2006	52.74	53.09	52.69	52.78	1,447,155	+0.19(+0.37%)
May 03, 2006	52.44	52.67	52.19	52.58	1,275,484	-0.08(-0.14%)
May 02, 2006	52.81	53.13	52.62	52.66	1,867,766	+0.13(+0.25%)
May 01, 2006	53.12	53.41	52.49	52.53	1,866,168	-0.72(-1.34%)
Apr 28, 2006	52.16	53.58	52.15	53.24	3,321,604	+0.78(+1.48%)
Apr 27, 2006	51.02	52.88	50.78	52.47	2,840,864	+1.45(+2.85%)
Apr 26, 2006	50.86	51.12	50.81	51.01	1,434,229	+0.18(+0.35%)
Apr 25, 2006	51.05	51.21	50.70	50.83	1,211,433	-0.36(-0.71%)
Apr 24, 2006	51.23	51.35	50.90	51.20	1,174,978	-0.11(-0.21%)
Apr 21, 2006	51.81	51.81	51.21	51.31	1,647,730	-0.18(-0.35%)
Apr 20, 2006	51.09	51.65	50.98	51.49	2,075,311	+0.40(+0.78%)
Apr 19, 2006	51.90	51.90	51.09	51.09	2,145,608	-0.98(-1.89%)
Apr 18, 2006	50.65	52.37	50.65	52.07	3,274,256	+1.40(+2.76%)
Apr 17, 2006	51.02	51.02	50.40	50.68	1,588,472	-0.14(-0.28%)
Apr 13, 2006	50.57	50.85	50.26	50.82	1,418,399	+0.26(+0.52%)
Apr 12, 2006	50.50	50.76	50.37	50.56	1,215,354	+0.06(+0.11%)
Apr 11, 2006	50.83	51.08	50.38	50.50	1,480,561	-0.15(-0.30%)
Apr 10, 2006	50.90	51.03	50.55	50.65	1,527,036	+0.42(+0.84%)
Apr 07, 2006	50.72	50.94	50.15	50.23	1,151,160	-0.49(-0.96%)
Apr 06, 2006	50.59	50.78	50.50	50.72	1,802,408	+0.06(+0.11%)
Apr 05, 2006	50.77	50.87	50.40	50.67	1,166,409	+0.07(+0.14%)
Apr 04, 2006	50.23	50.74	50.07	50.60	1,602,706	+0.52(+1.03%)
Apr 03, 2006	50.33	50.95	49.96	50.08	2,138,781	-0.25(-0.49%)
Mar 31, 2006	50.95	51.17	50.26	50.33	1,883,306	-0.84(-1.64%)
Mar 30, 2006	51.33	51.40	50.88	51.17	1,261,105	+0.01(+0.03%)
Mar 29, 2006	51.87	51.90	51.09	51.16	1,823,323	-0.39(-0.75%)
Mar 28, 2006	51.35	51.61	51.21	51.54	1,072,295	-11.33(-18.02%)
Mar 27, 2006	62.64	62.96	62.46	62.87	879,049	+11.31(+21.93%)
Mar 24, 2006	51.71	51.91	51.45	51.56	1,583,099	-0.41(-0.78%)
Mar 23, 2006	51.76	51.98	51.64	51.97	1,824,340	+0.10(+0.19%)
Mar 22, 2006	52.41	52.47	51.82	51.87	2,637,385	-0.72(-1.36%)
Mar 21, 2006	52.84	52.84	52.12	52.59	2,848,852	-11.56(-18.02%)
Mar 20, 2006	64.46	64.46	63.58	64.15	2,335,439	+12.32(+23.77%)
Mar 17, 2006	51.64	52.02	51.57	51.83	2,983,053	+0.48(+0.94%)
Mar 16, 2006	51.28	51.38	50.95	51.35	1,694,060	+0.22(+0.43%)
Mar 15, 2006	50.44	51.22	50.33	51.13	2,007,921	+0.70(+1.38%)
Mar 14, 2006	50.26	50.74	50.19	50.43	1,849,757	-11.09(-18.02%)
Mar 13, 2006	61.31	61.90	61.23	61.52	1,516,398	+12.00(+24.22%)
Mar 10, 2006	49.88	50.08	49.53	49.53	1,189,647	-0.35(-0.70%)
Mar 09, 2006	49.46	50.01	49.36	49.88	1,397,193	+0.30(+0.61%)
Mar 08, 2006	49.19	49.61	49.04	49.57	1,296,397	+0.36(+0.74%)
Mar 07, 2006	49.48	49.48	49.11	49.21	1,273,305	-10.88(-18.10%)
Mar 06, 2006	60.36	60.36	59.90	60.09	918,221	+10.35(+20.82%)
Mar 03, 2006	49.81	49.88	49.64	49.73	1,519,920	-0.17(-0.34%)
Mar 02, 2006	49.85	50.09	49.75	49.90	1,532,120	+0.08(+0.15%)
Mar 01, 2006	49.99	50.22	49.37	49.83	2,468,618	-0.30(-0.60%)
Feb 28, 2006	50.12	50.57	49.96	50.13	2,038,131	-11.02(-18.02%)
Feb 27, 2006	61.14	61.69	60.94	61.15	1,670,824	+11.42(+22.96%)
Feb 24, 2006	49.54	50.29	49.54	49.73	1,871,021	+0.02(+0.04%)
Feb 23, 2006	48.38	49.84	48.36	49.71	2,379,969	+1.37(+2.84%)
Feb 22, 2006	48.61	48.74	48.26	48.34	1,131,253	-11.12(-18.71%)
Feb 21, 2006	59.80	59.95	59.36	59.46	919,649	+10.65(+21.82%)
Feb 17, 2006	48.49	48.89	48.31	48.81	1,602,561	+0.24(+0.49%)
Feb 16, 2006	48.41	48.88	48.30	48.57	2,423,175	+0.08(+0.15%)
Feb 15, 2006	48.07	49.09	47.97	48.50	2,545,028	+0.43(+0.89%)
Feb 14, 2006	47.79	48.12	47.79	48.07	1,659,240	-11.06(-18.71%)
Feb 13, 2006	58.79	59.19	58.79	59.13	1,348,875	+11.04(+22.96%)
Feb 10, 2006	48.02	48.47	47.79	48.09	1,553,351	+0.05(+0.10%)
Feb 09, 2006	47.74	48.46	47.61	48.04	1,273,612	+0.19(+0.40%)
Feb 08, 2006	48.01	48.24	47.71	47.85	2,016,016	-0.33(-0.68%)
Feb 07, 2006	47.85	48.22	47.66	48.18	1,280,202	-11.09(-18.71%)
Feb 06, 2006	58.86	59.32	58.63	59.26	1,040,737	+11.06(+22.96%)
Feb 03, 2006	48.20	48.30	47.93	48.20	2,038,571	-0.28(-0.58%)
Feb 02, 2006	48.48	48.70	48.03	48.48	2,472,385	-0.31(-0.63%)
Feb 01, 2006	48.99	49.09	48.66	48.78	2,381,433	-0.20(-0.42%)
Jan 31, 2006	48.82	49.08	48.58	48.99	1,895,772	-11.27(-18.71%)
Jan 30, 2006	60.05	60.37	59.76	60.26	1,541,163	+11.34(+23.18%)
Jan 27, 2006	48.78	49.15	48.70	48.92	1,856,375	+0.61(+1.27%)
Jan 26, 2006	48.58	48.64	48.20	48.31	1,205,216	-0.18(-0.38%)
Jan 25, 2006	48.41	48.92	48.34	48.49	1,433,107	+0.08(+0.17%)
Jan 24, 2006	48.09	48.61	47.95	48.41	2,020,996	-11.14(-18.71%)
Jan 23, 2006	59.15	59.79	58.99	59.55	1,642,963	+10.27(+20.84%)
Jan 20, 2006	50.00	50.00	49.06	49.28	1,682,235	-0.75(-1.50%)
Jan 19, 2006	50.18	50.54	49.77	50.03	2,167,896	-0.32(-0.64%)
Jan 18, 2006	50.31	50.38	50.00	50.35	1,784,317	-11.58(-18.71%)
Jan 17, 2006	61.89	61.97	61.50	61.93	1,450,556	+11.49(+22.78%)
Jan 13, 2006	50.85	50.87	50.44	50.44	1,407,329	-0.63(-1.24%)
Jan 12, 2006	51.20	51.20	50.80	51.08	980,986	-0.09(-0.17%)
Jan 11, 2006	51.12	51.20	50.81	51.17	1,063,443	+0.03(+0.07%)
Jan 10, 2006	50.99	51.38	50.90	51.13	1,223,084	-11.77(-18.71%)
Jan 09, 2006	62.72	63.20	62.61	62.90	994,302	+11.86(+23.24%)
Jan 06, 2006	51.00	51.07	50.43	51.04	1,928,433	-0.05(-0.09%)
Jan 05, 2006	50.42	51.09	50.32	51.09	2,360,050	+0.54(+1.07%)
Jan 04, 2006	49.85	50.61	49.32	50.55	1,743,162	-11.63(-18.71%)
Jan 03, 2006	61.32	62.26	60.66	62.18	1,417,099	+12.21(+24.44%)
Dec 30, 2005	50.22	50.35	49.94	49.97	678,546	-0.32(-0.64%)
Dec 29, 2005	50.33	50.53	50.18	50.29	727,904	-0.07(-0.14%)
Dec 28, 2005	50.88	51.18	50.33	50.36	557,425	-11.59(-18.71%)
Dec 27, 2005	62.59	62.96	61.92	61.94	453,157	+11.08(+21.79%)
Dec 23, 2005	50.44	50.86	50.25	50.86	1,609,590	+0.38(+0.76%)
Dec 22, 2005	50.75	50.91	50.34	50.48	1,300,415	+0.05(+0.11%)
Dec 21, 2005	50.15	50.61	50.02	50.42	1,769,231	+0.32(+0.64%)
Dec 20, 2005	50.33	50.55	49.93	50.10	1,063,296	-11.53(-18.71%)
Dec 19, 2005	61.92	62.18	61.42	61.63	864,404	+11.17(+22.13%)
Dec 16, 2005	50.94	50.94	50.31	50.46	1,410,992	-0.42(-0.83%)
Dec 15, 2005	50.63	50.94	50.53	50.89	1,515,856	+0.31(+0.62%)
Dec 14, 2005	49.92	50.86	49.73	50.57	1,543,977	+0.50(+1.00%)
Dec 13, 2005	50.18	50.20	49.66	50.08	1,178,267	-11.52(-18.71%)
Dec 12, 2005	61.72	61.76	61.08	61.60	957,869	+12.05(+24.31%)
Dec 09, 2005	49.49	50.03	49.26	49.55	1,227,624	-0.04(-0.08%)
Dec 08, 2005	50.11	50.11	49.20	49.59	1,860,037	-0.61(-1.22%)
Dec 07, 2005	50.49	50.66	50.15	50.20	1,356,801	-0.03(-0.05%)
Dec 06, 2005	50.20	50.38	49.73	50.23	987,137	-11.56(-18.71%)
Dec 05, 2005	61.76	61.98	61.18	61.79	802,490	+11.47(+22.79%)
Dec 02, 2005	50.22	50.53	50.13	50.32	1,407,623	+0.66(+1.32%)

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.