Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.54	28.75	28.20	28.60	1,897,334	+0.11(+0.40%)
Nov 29, 2006	28.24	28.81	28.24	28.49	1,873,204	+0.38(+1.37%)
Nov 28, 2006	28.14	28.26	27.95	28.10	2,110,808	-0.25(-0.89%)
Nov 27, 2006	29.04	29.04	28.27	28.36	1,971,670	-0.60(-2.06%)
Nov 24, 2006	28.64	29.09	28.64	28.95	447,965	+0.04(+0.14%)
Nov 22, 2006	29.12	29.29	28.82	28.91	1,014,636	-0.18(-0.62%)
Nov 21, 2006	28.71	29.25	28.71	29.09	2,357,170	+0.35(+1.22%)
Nov 20, 2006	28.67	28.90	28.62	28.74	1,723,557	+0.00(+0.01%)
Nov 17, 2006	28.66	28.87	28.54	28.74	1,568,073	+0.01(+0.04%)
Nov 16, 2006	29.03	29.12	28.63	28.73	3,691,531	-0.22(-0.76%)
Nov 15, 2006	28.93	29.21	28.86	28.95	2,293,536	-0.02(-0.08%)
Nov 14, 2006	29.00	29.06	28.67	28.97	2,160,625	+0.08(+0.26%)
Nov 13, 2006	28.81	29.27	28.69	28.90	2,578,817	+0.09(+0.31%)
Nov 10, 2006	28.62	28.97	28.62	28.81	2,442,404	+0.23(+0.80%)
Nov 09, 2006	29.05	29.07	28.54	28.58	2,997,009	-0.48(-1.66%)
Nov 08, 2006	28.50	29.11	28.43	29.06	2,620,656	+0.42(+1.48%)
Nov 07, 2006	27.76	28.98	27.76	28.64	2,748,702	+0.58(+2.08%)
Nov 06, 2006	27.61	28.22	27.55	28.05	2,851,839	+0.27(+0.99%)
Nov 03, 2006	28.33	28.34	27.73	27.78	2,371,376	-0.35(-1.23%)
Nov 02, 2006	28.23	28.23	27.92	28.13	2,353,667	-0.23(-0.82%)
Nov 01, 2006	28.91	28.91	28.30	28.36	2,833,936	-0.29(-1.02%)
Oct 31, 2006	28.55	28.72	28.19	28.65	2,814,281	+0.40(+1.42%)
Oct 30, 2006	28.38	28.46	28.06	28.25	2,146,809	-0.02(-0.08%)
Oct 27, 2006	28.25	28.67	28.16	28.27	2,064,494	-0.21(-0.73%)
Oct 26, 2006	28.74	28.76	28.24	28.48	2,328,953	-0.08(-0.29%)
Oct 25, 2006	28.77	28.84	28.32	28.56	1,646,886	-0.13(-0.47%)
Oct 24, 2006	28.37	28.72	28.35	28.70	2,639,727	+0.33(+1.17%)
Oct 23, 2006	27.75	28.50	27.75	28.37	1,409,865	+0.49(+1.77%)
Oct 20, 2006	28.14	28.34	27.75	27.87	3,287,156	-0.79(-2.75%)
Oct 19, 2006	28.43	28.70	28.22	28.66	1,751,190	+0.21(+0.72%)
Oct 18, 2006	29.82	30.15	27.92	28.46	7,482,113	-0.24(-0.85%)
Oct 17, 2006	29.12	29.14	28.37	28.70	2,050,288	-0.44(-1.52%)
Oct 16, 2006	28.35	29.15	28.30	29.14	2,545,346	+0.88(+3.12%)
Oct 13, 2006	28.23	28.31	28.09	28.26	1,346,037	+0.08(+0.29%)
Oct 12, 2006	28.12	28.35	27.98	28.18	1,482,839	+0.35(+1.24%)
Oct 11, 2006	27.40	27.86	27.39	27.83	1,958,632	+0.29(+1.06%)
Oct 10, 2006	27.39	27.86	27.39	27.54	1,052,777	+0.13(+0.49%)
Oct 09, 2006	27.23	27.49	27.11	27.41	669,613	+0.05(+0.20%)
Oct 06, 2006	27.32	27.40	27.10	27.35	1,244,067	-0.02(-0.09%)
Oct 05, 2006	26.82	27.38	26.75	27.38	2,132,214	+0.56(+2.08%)
Oct 04, 2006	26.50	26.82	26.48	26.82	1,841,289	+0.20(+0.75%)
Oct 03, 2006	26.62	26.88	26.48	26.62	1,442,168	-0.08(-0.30%)
Oct 02, 2006	26.58	26.89	26.45	26.70	1,283,960	+0.07(+0.26%)
Sep 29, 2006	26.85	26.96	26.59	26.63	1,113,686	-0.29(-1.07%)
Sep 28, 2006	26.87	27.05	26.68	26.92	928,623	+0.12(+0.43%)
Sep 27, 2006	26.41	26.92	26.41	26.80	1,506,191	+0.33(+1.24%)
Sep 26, 2006	26.30	26.51	25.96	26.47	1,668,486	+0.36(+1.38%)
Sep 25, 2006	26.17	26.34	25.93	26.11	1,740,293	-0.07(-0.27%)
Sep 22, 2006	26.22	26.30	25.74	26.18	2,173,274	+0.15(+0.58%)
Sep 21, 2006	26.80	26.80	26.02	26.03	2,279,136	-0.48(-1.80%)
Sep 20, 2006	26.47	26.54	26.16	26.51	1,400,913	+0.25(+0.94%)
Sep 19, 2006	26.22	26.39	26.07	26.26	2,027,326	+0.04(+0.17%)
Sep 18, 2006	26.04	26.33	25.97	26.22	1,668,097	+0.18(+0.70%)
Sep 15, 2006	26.04	26.39	25.91	26.04	2,236,130	+0.24(+0.94%)
Sep 14, 2006	25.68	26.01	25.61	25.79	1,116,021	-0.08(-0.30%)
Sep 13, 2006	25.59	25.99	25.58	25.87	1,812,684	+0.31(+1.22%)
Sep 12, 2006	25.22	25.62	25.20	25.56	1,621,588	+0.41(+1.65%)
Sep 11, 2006	25.54	25.57	25.00	25.15	2,040,558	-0.52(-2.02%)
Sep 08, 2006	25.49	25.74	25.43	25.66	1,370,361	+0.25(+1.00%)
Sep 07, 2006	25.32	25.58	25.24	25.41	2,176,388	-0.22(-0.87%)
Sep 06, 2006	25.90	26.16	25.57	25.63	2,087,262	-0.49(-1.86%)
Sep 05, 2006	25.83	26.13	25.77	26.12	1,997,357	+0.27(+1.06%)
Sep 01, 2006	25.49	25.93	25.47	25.84	1,208,845	+0.48(+1.88%)
Aug 31, 2006	25.33	25.57	25.27	25.37	1,674,908	+0.13(+0.53%)
Aug 30, 2006	25.35	25.48	25.05	25.23	2,179,307	-0.03(-0.14%)
Aug 29, 2006	25.52	25.66	25.05	25.27	1,641,632	-0.18(-0.70%)
Aug 28, 2006	25.41	25.75	25.40	25.45	1,246,013	+0.04(+0.16%)
Aug 25, 2006	25.23	25.45	25.10	25.41	945,553	+0.04(+0.15%)
Aug 24, 2006	25.73	25.74	25.21	25.37	1,043,241	-0.28(-1.10%)
Aug 23, 2006	25.64	25.93	25.50	25.65	715,149	-0.04(-0.15%)
Aug 22, 2006	25.54	25.98	25.51	25.69	1,598,236	+0.13(+0.51%)
Aug 21, 2006	25.52	25.65	25.38	25.56	1,067,372	-0.05(-0.19%)
Aug 18, 2006	26.01	26.12	25.56	25.60	1,530,905	-0.19(-0.73%)
Aug 17, 2006	25.46	25.94	25.45	25.79	1,753,915	+0.23(+0.88%)
Aug 16, 2006	25.04	25.60	24.85	25.57	1,520,981	+0.66(+2.65%)
Aug 15, 2006	24.44	24.91	24.32	24.91	806,804	+0.70(+2.87%)
Aug 14, 2006	24.51	24.66	24.20	24.21	1,045,966	-0.10(-0.41%)
Aug 11, 2006	24.46	24.49	24.07	24.31	1,352,458	-0.32(-1.29%)
Aug 10, 2006	24.37	24.66	24.28	24.63	1,478,169	+0.23(+0.93%)
Aug 09, 2006	25.07	25.19	24.34	24.40	1,704,681	-0.43(-1.74%)
Aug 08, 2006	25.65	25.65	24.73	24.83	1,945,594	-0.59(-2.32%)
Aug 07, 2006	25.35	25.65	25.20	25.42	1,323,852	-0.10(-0.39%)
Aug 04, 2006	25.93	26.08	25.30	25.52	2,545,152	+0.15(+0.61%)
Aug 03, 2006	24.88	25.48	24.88	25.37	1,925,551	+0.40(+1.61%)
Aug 02, 2006	24.79	25.05	24.57	24.97	1,554,451	+0.25(+1.01%)
Aug 01, 2006	25.01	25.16	24.55	24.72	2,364,954	-0.03(-0.12%)
Jul 31, 2006	24.68	24.92	24.26	24.75	2,379,743	+0.23(+0.92%)
Jul 28, 2006	24.41	24.67	24.23	24.52	1,926,718	+0.27(+1.13%)
Jul 27, 2006	24.48	24.77	24.18	24.25	1,241,732	-0.15(-0.62%)
Jul 26, 2006	24.88	24.88	24.25	24.40	1,649,999	-0.18(-0.74%)
Jul 25, 2006	24.43	24.71	24.12	24.58	1,296,803	+0.19(+0.77%)
Jul 24, 2006	24.13	24.43	24.02	24.39	2,726,323	+0.50(+2.08%)
Jul 21, 2006	24.47	24.51	23.88	23.90	2,701,220	-0.62(-2.53%)
Jul 20, 2006	25.27	25.60	24.47	24.52	1,582,863	-0.75(-2.97%)
Jul 19, 2006	24.51	25.58	24.51	25.27	2,795,989	+0.71(+2.89%)
Jul 18, 2006	24.36	24.62	24.04	24.56	2,053,791	+0.33(+1.37%)
Jul 17, 2006	24.67	24.90	24.12	24.22	2,262,400	-0.61(-2.44%)
Jul 14, 2006	25.15	25.17	24.64	24.83	1,673,156	-0.18(-0.74%)
Jul 13, 2006	25.32	25.38	24.96	25.02	1,549,392	-0.59(-2.31%)
Jul 12, 2006	26.00	26.04	25.53	25.61	1,130,422	-0.49(-1.86%)
Jul 11, 2006	26.04	26.21	25.84	26.09	1,139,179	-0.01(-0.03%)
Jul 10, 2006	26.34	26.34	25.97	26.10	1,884,296	-0.27(-1.03%)
Jul 07, 2006	26.79	26.79	26.27	26.37	2,768,162	+0.24(+0.93%)
Jul 06, 2006	26.12	26.49	26.01	26.13	1,342,728	-0.07(-0.25%)
Jul 05, 2006	26.29	26.38	26.01	26.19	1,271,700	-0.41(-1.53%)
Jul 03, 2006	26.79	26.79	26.52	26.60	762,436	+0.02(+0.06%)
Jun 30, 2006	26.65	26.65	26.41	26.58	1,726,476	-0.07(-0.26%)
Jun 29, 2006	26.14	26.69	26.13	26.65	1,278,122	+0.74(+2.84%)
Jun 28, 2006	25.94	26.05	25.50	25.92	1,379,118	+0.01(+0.03%)
Jun 27, 2006	25.88	26.17	25.82	25.91	2,183,977	+0.01(+0.04%)
Jun 26, 2006	25.80	26.03	25.68	25.90	611,817	+0.17(+0.65%)
Jun 23, 2006	25.59	26.04	25.45	25.73	939,326	+0.00(+0.00%)
Jun 22, 2006	25.62	25.81	25.42	25.73	1,249,710	-0.13(-0.52%)
Jun 21, 2006	25.40	26.06	25.40	25.87	2,436,566	+0.45(+1.75%)
Jun 20, 2006	25.45	25.68	25.26	25.42	1,292,522	-0.01(-0.04%)
Jun 19, 2006	25.59	25.69	25.36	25.43	1,904,534	-0.07(-0.27%)
Jun 16, 2006	25.50	25.80	25.28	25.50	2,602,948	-0.16(-0.64%)
Jun 15, 2006	25.00	25.75	24.89	25.66	3,272,171	+0.98(+3.98%)
Jun 14, 2006	24.61	24.81	24.37	24.68	2,195,848	+0.10(+0.42%)
Jun 13, 2006	25.04	25.23	24.44	24.58	2,509,735	-0.63(-2.51%)
Jun 12, 2006	25.76	25.82	25.13	25.21	1,725,503	-0.40(-1.56%)
Jun 09, 2006	25.71	25.94	25.55	25.61	1,716,941	+0.12(+0.48%)
Jun 08, 2006	25.70	25.83	24.85	25.49	2,514,405	-0.23(-0.91%)
Jun 07, 2006	25.88	26.11	25.69	25.72	1,942,870	-0.13(-0.49%)
Jun 06, 2006	26.38	26.50	25.65	25.85	2,646,343	-0.49(-1.86%)
Jun 05, 2006	26.93	27.06	26.33	26.34	1,565,544	-0.67(-2.50%)
Jun 02, 2006	27.15	27.25	26.71	27.01	1,414,730	+0.01(+0.05%)
Jun 01, 2006	26.89	27.05	26.58	27.00	1,433,995	+0.27(+1.01%)
May 31, 2006	26.50	26.79	26.25	26.73	1,581,111	+0.42(+1.60%)
May 30, 2006	26.69	26.86	26.30	26.31	1,244,456	-0.58(-2.17%)
May 26, 2006	26.93	27.04	26.66	26.89	1,132,951	-0.01(-0.05%)
May 25, 2006	26.79	26.90	26.48	26.90	990,311	+0.40(+1.50%)
May 24, 2006	26.60	26.81	25.97	26.51	1,279,679	-0.11(-0.42%)
May 23, 2006	27.01	27.29	26.59	26.62	1,460,655	-0.10(-0.36%)
May 22, 2006	26.80	27.04	26.42	26.71	1,400,330	-0.28(-1.04%)
May 19, 2006	26.94	27.26	26.76	27.00	1,859,776	+0.10(+0.37%)
May 18, 2006	27.39	27.53	26.90	26.90	1,347,399	-0.49(-1.79%)
May 17, 2006	28.00	28.19	27.20	27.39	1,801,397	-0.91(-3.22%)
May 16, 2006	28.54	28.62	28.26	28.30	1,354,015	+0.14(+0.49%)
May 15, 2006	28.11	28.38	27.86	28.16	1,978,676	+0.00(+0.00%)
May 12, 2006	29.22	29.24	28.12	28.16	2,047,564	-1.10(-3.77%)
May 11, 2006	29.34	29.67	29.17	29.26	1,231,613	+0.05(+0.19%)
May 10, 2006	29.34	29.53	29.12	29.21	1,312,760	-0.21(-0.72%)
May 09, 2006	29.17	29.47	29.15	29.42	1,106,291	+0.22(+0.74%)
May 08, 2006	29.47	29.63	29.17	29.21	1,262,165	-0.26(-0.88%)
May 05, 2006	29.63	29.80	29.15	29.47	1,573,327	+0.23(+0.78%)
May 04, 2006	29.01	29.33	28.99	29.24	1,380,091	+0.34(+1.17%)
May 03, 2006	28.57	28.95	28.57	28.90	1,240,564	+0.34(+1.18%)
May 02, 2006	28.37	28.78	28.28	28.56	1,877,485	+0.42(+1.48%)
May 01, 2006	28.16	28.40	28.02	28.14	1,550,170	+0.38(+1.36%)
Apr 28, 2006	27.89	28.01	27.71	27.77	960,537	-0.18(-0.64%)
Apr 27, 2006	28.33	28.38	27.93	27.94	1,529,154	-0.47(-1.66%)
Apr 26, 2006	28.18	28.56	28.17	28.42	1,059,588	+0.31(+1.10%)
Apr 25, 2006	28.73	28.73	28.02	28.11	1,638,907	-0.57(-1.97%)
Apr 24, 2006	28.89	28.96	28.53	28.67	1,059,199	-0.28(-0.97%)
Apr 21, 2006	29.15	29.15	28.65	28.96	1,580,917	-0.04(-0.14%)
Apr 20, 2006	28.97	29.26	28.72	29.00	1,662,843	+0.10(+0.33%)
Apr 19, 2006	28.78	29.03	28.52	28.90	2,090,765	+0.18(+0.63%)
Apr 18, 2006	28.06	28.95	27.77	28.72	4,164,210	+1.56(+5.75%)
Apr 17, 2006	27.14	27.43	26.94	27.16	1,699,427	+0.10(+0.37%)
Apr 13, 2006	27.20	27.27	26.99	27.06	1,042,852	-0.14(-0.52%)
Apr 12, 2006	27.01	27.26	26.93	27.20	1,153,579	+0.19(+0.71%)
Apr 11, 2006	27.06	27.17	26.87	27.01	1,687,557	-0.08(-0.29%)
Apr 10, 2006	26.86	27.11	26.69	27.08	1,469,996	+0.23(+0.84%)
Apr 07, 2006	27.10	27.33	26.78	26.86	2,356,002	-0.10(-0.36%)
Apr 06, 2006	27.18	27.29	26.48	26.95	4,415,048	-1.27(-4.49%)
Apr 05, 2006	28.25	28.39	28.12	28.22	1,136,843	+0.04(+0.16%)
Apr 04, 2006	27.93	28.26	27.82	28.18	1,149,103	+0.30(+1.09%)
Apr 03, 2006	27.68	28.31	27.66	27.87	1,079,048	+0.26(+0.93%)
Mar 31, 2006	27.75	27.84	27.47	27.62	1,292,327	-0.07(-0.26%)
Mar 30, 2006	27.91	28.18	27.67	27.69	1,132,562	-0.26(-0.93%)
Mar 29, 2006	27.65	28.06	27.59	27.95	1,145,406	+0.27(+0.97%)
Mar 28, 2006	27.63	28.13	27.60	27.68	1,560,289	+0.14(+0.50%)
Mar 27, 2006	27.58	27.68	27.47	27.54	1,055,696	-0.08(-0.30%)
Mar 24, 2006	27.72	28.02	27.60	27.63	1,139,957	-0.04(-0.14%)
Mar 23, 2006	27.78	27.82	27.34	27.66	1,361,215	-0.17(-0.62%)
Mar 22, 2006	27.56	27.89	27.56	27.84	1,084,886	+0.28(+1.03%)
Mar 21, 2006	27.96	27.96	27.51	27.55	1,396,632	-0.42(-1.49%)
Mar 20, 2006	28.33	28.33	27.95	27.97	1,290,187	-0.37(-1.31%)
Mar 17, 2006	28.25	28.57	28.24	28.34	1,532,656	+0.14(+0.49%)
Mar 16, 2006	28.25	28.47	28.07	28.20	1,075,545	+0.04(+0.13%)
Mar 15, 2006	27.63	28.22	27.62	28.16	2,002,806	+0.67(+2.44%)
Mar 14, 2006	26.84	27.65	26.84	27.49	1,393,324	+0.58(+2.15%)
Mar 13, 2006	27.29	27.32	26.81	26.91	1,308,868	-0.15(-0.56%)
Mar 10, 2006	26.78	27.45	26.78	27.06	1,525,651	+0.21(+0.79%)
Mar 09, 2006	27.05	27.17	26.81	26.85	1,431,660	-0.20(-0.72%)
Mar 08, 2006	27.10	27.19	26.85	27.05	1,043,436	-0.19(-0.69%)
Mar 07, 2006	27.27	27.53	27.03	27.24	1,328,134	+0.09(+0.33%)
Mar 06, 2006	27.64	27.81	26.90	27.15	1,645,718	-0.44(-1.59%)
Mar 03, 2006	27.12	27.77	27.10	27.59	1,392,740	+0.24(+0.86%)
Mar 02, 2006	27.41	27.52	27.14	27.35	1,043,825	-0.21(-0.77%)
Mar 01, 2006	26.82	27.65	26.82	27.56	1,673,351	+0.78(+2.92%)
Feb 28, 2006	27.16	27.09	26.61	26.78	1,318,404	-0.38(-1.41%)
Feb 27, 2006	27.37	27.38	27.09	27.16	785,593	-0.04(-0.15%)
Feb 24, 2006	27.25	27.29	27.06	27.20	914,028	+0.08(+0.29%)
Feb 23, 2006	27.17	27.24	26.93	27.13	1,225,775	-0.14(-0.53%)
Feb 22, 2006	27.31	27.51	27.27	27.27	1,889,161	-0.01(-0.02%)
Feb 21, 2006	27.38	27.45	27.18	27.28	1,297,776	-0.10(-0.38%)
Feb 17, 2006	27.37	27.39	27.20	27.38	1,438,082	+0.10(+0.36%)
Feb 16, 2006	27.20	27.37	27.13	27.28	1,512,613	+0.24(+0.87%)
Feb 15, 2006	26.87	27.12	26.59	27.04	1,522,343	+0.21(+0.78%)
Feb 14, 2006	26.41	26.97	26.13	26.83	1,617,891	+0.30(+1.15%)
Feb 13, 2006	26.50	26.58	26.42	26.53	1,203,396	+0.03(+0.13%)
Feb 10, 2006	26.36	26.64	26.25	26.50	1,442,557	+0.05(+0.18%)
Feb 09, 2006	26.39	26.84	26.39	26.45	1,568,073	+0.09(+0.33%)
Feb 08, 2006	26.31	26.39	26.11	26.36	1,423,681	+0.15(+0.59%)
Feb 07, 2006	26.39	26.44	26.20	26.21	1,895,777	-0.26(-1.00%)
Feb 06, 2006	26.14	26.51	26.12	26.47	1,518,451	+0.32(+1.23%)
Feb 03, 2006	26.02	26.40	25.98	26.15	1,521,564	+0.07(+0.28%)
Feb 02, 2006	26.09	26.28	25.81	26.08	2,049,121	-0.35(-1.33%)
Feb 01, 2006	26.01	26.46	25.85	26.43	1,438,471	+0.47(+1.82%)
Jan 31, 2006	26.04	26.07	25.87	25.96	949,056	-0.16(-0.63%)
Jan 30, 2006	26.10	26.18	26.00	26.12	945,164	+0.08(+0.32%)
Jan 27, 2006	25.63	26.18	25.49	26.04	1,303,614	+0.49(+1.93%)
Jan 26, 2006	25.34	25.66	25.43	25.55	1,006,073	+0.21(+0.81%)
Jan 25, 2006	25.68	26.01	25.34	25.34	2,106,138	-0.25(-0.98%)
Jan 24, 2006	25.16	25.65	25.16	25.59	1,250,683	+0.52(+2.06%)
Jan 23, 2006	24.79	25.17	24.62	25.07	1,796,143	+0.24(+0.95%)
Jan 20, 2006	25.40	25.44	24.67	24.84	2,220,173	-0.51(-2.00%)
Jan 19, 2006	24.86	25.65	24.45	25.34	2,332,650	+0.57(+2.28%)
Jan 18, 2006	24.63	25.06	24.32	24.78	2,671,057	-0.30(-1.20%)
Jan 17, 2006	24.64	25.08	24.49	25.08	2,078,700	+0.44(+1.79%)
Jan 13, 2006	24.44	24.77	24.44	24.64	1,457,541	-0.09(-0.37%)
Jan 12, 2006	25.09	25.09	24.66	24.73	1,754,693	-0.43(-1.73%)
Jan 11, 2006	25.42	25.42	24.99	25.17	1,616,528	-0.21(-0.82%)
Jan 10, 2006	24.44	25.44	24.43	25.38	2,549,238	+0.62(+2.50%)
Jan 09, 2006	24.53	24.76	24.34	24.76	2,370,403	+0.20(+0.79%)
Jan 06, 2006	24.39	25.25	23.30	24.56	5,022,195	+1.28(+5.49%)
Jan 05, 2006	23.41	23.48	23.11	23.28	1,586,949	-0.20(-0.86%)
Jan 04, 2006	22.87	23.48	22.86	23.48	2,044,839	+0.65(+2.85%)
Jan 03, 2006	22.60	22.95	22.32	22.83	1,750,023	+0.24(+1.05%)
Dec 30, 2005	22.64	22.66	22.52	22.60	634,779	-0.22(-0.96%)
Dec 29, 2005	22.93	23.01	22.82	22.82	1,081,188	-0.05(-0.24%)
Dec 28, 2005	22.88	23.00	22.71	22.87	622,520	+0.02(+0.09%)
Dec 27, 2005	23.31	23.36	22.84	22.85	816,340	-0.37(-1.61%)
Dec 23, 2005	23.25	23.35	23.20	23.22	313,887	-0.02(-0.09%)
Dec 22, 2005	23.12	23.33	23.09	23.24	1,214,099	+0.18(+0.77%)
Dec 21, 2005	23.07	23.24	22.92	23.07	885,811	+0.13(+0.58%)
Dec 20, 2005	23.00	23.19	22.91	22.93	852,730	-0.07(-0.30%)
Dec 19, 2005	23.59	23.59	22.99	23.00	792,210	-0.53(-2.27%)
Dec 16, 2005	23.36	23.66	23.49	23.54	1,328,523	+0.18(+0.76%)
Dec 15, 2005	23.49	23.59	23.35	23.36	1,171,482	-0.14(-0.58%)
Dec 14, 2005	23.31	23.57	23.31	23.49	1,569,241	+0.20(+0.85%)
Dec 13, 2005	23.35	23.39	23.11	23.30	1,100,843	-0.10(-0.41%)
Dec 12, 2005	23.52	23.60	23.35	23.39	731,300	+0.03(+0.13%)
Dec 09, 2005	23.22	23.43	23.19	23.36	857,205	+0.17(+0.74%)
Dec 08, 2005	23.53	23.54	23.09	23.19	877,249	-0.19(-0.79%)
Dec 07, 2005	23.84	23.84	23.24	23.37	1,228,305	-0.39(-1.66%)
Dec 06, 2005	23.95	24.00	23.74	23.77	848,643	-0.09(-0.39%)
Dec 05, 2005	23.91	23.93	23.71	23.86	1,321,323	-0.08(-0.33%)
Dec 02, 2005	24.07	24.13	23.81	23.94	871,995	-0.21(-0.88%)

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.