Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	31.70	31.91	31.34	31.64	24,604,900	+0.11(+0.35%)
Nov 29, 2006	30.67	31.73	30.50	31.53	33,781,516	+1.02(+3.33%)
Nov 28, 2006	30.16	30.54	29.94	30.51	22,350,652	+0.71(+2.37%)
Nov 27, 2006	30.16	30.28	29.75	29.80	18,651,944	-0.25(-0.82%)
Nov 24, 2006	30.25	30.35	29.99	30.05	5,943,729	-0.02(-0.08%)
Nov 22, 2006	30.48	30.65	29.91	30.07	23,171,756	-0.41(-1.34%)
Nov 21, 2006	30.10	30.53	29.96	30.48	18,840,292	+0.76(+2.55%)
Nov 20, 2006	30.13	30.45	29.70	29.72	23,780,316	-0.64(-2.12%)
Nov 17, 2006	29.87	30.61	29.64	30.37	21,526,242	+0.21(+0.70%)
Nov 16, 2006	31.31	31.45	30.11	30.15	23,861,086	-1.01(-3.24%)
Nov 15, 2006	30.64	31.41	30.50	31.16	22,088,672	+0.71(+2.32%)
Nov 14, 2006	30.72	30.86	30.24	30.46	18,567,692	+0.00(+0.00%)
Nov 13, 2006	30.12	30.68	30.04	30.46	15,433,157	+0.15(+0.49%)
Nov 10, 2006	30.42	30.70	30.03	30.31	11,871,271	-0.18(-0.58%)
Nov 09, 2006	30.35	30.99	30.29	30.49	25,862,056	+0.55(+1.84%)
Nov 08, 2006	29.32	30.16	29.25	29.94	21,657,318	+0.45(+1.54%)
Nov 07, 2006	30.02	30.02	29.34	29.48	17,493,314	-0.56(-1.87%)
Nov 06, 2006	29.82	30.15	29.55	30.04	16,025,528	+0.23(+0.77%)
Nov 03, 2006	29.30	29.96	29.24	29.82	19,957,842	+0.80(+2.75%)
Nov 02, 2006	29.38	29.59	28.86	29.02	24,174,940	-0.37(-1.25%)
Nov 01, 2006	29.84	30.16	29.29	29.38	30,374,034	-0.68(-2.25%)
Oct 31, 2006	29.95	30.39	29.07	30.06	33,014,724	+0.11(+0.36%)
Oct 30, 2006	30.16	30.43	29.75	29.95	17,248,392	-0.54(-1.77%)
Oct 27, 2006	30.56	31.07	30.39	30.49	17,904,996	+0.13(+0.42%)
Oct 26, 2006	31.02	31.44	30.30	30.37	24,750,252	-0.65(-2.11%)
Oct 25, 2006	30.14	31.12	30.03	31.02	28,768,906	+0.74(+2.43%)
Oct 24, 2006	29.59	30.29	29.46	30.29	21,804,584	+0.64(+2.15%)
Oct 23, 2006	29.59	29.92	29.33	29.65	20,311,210	-0.28(-0.92%)
Oct 20, 2006	30.45	30.50	29.70	29.92	19,468,522	-0.49(-1.61%)
Oct 19, 2006	30.10	30.57	29.80	30.41	18,476,652	+0.44(+1.46%)
Oct 18, 2006	30.21	30.83	29.83	29.98	27,782,954	-0.25(-0.82%)
Oct 17, 2006	30.86	30.99	29.95	30.22	24,482,352	-0.64(-2.07%)
Oct 16, 2006	30.99	31.18	30.40	30.86	23,762,734	+0.07(+0.24%)
Oct 13, 2006	30.39	31.11	30.22	30.79	30,577,526	+0.82(+2.72%)
Oct 12, 2006	28.92	30.06	28.86	29.97	31,956,534	+1.18(+4.09%)
Oct 11, 2006	28.74	29.32	28.50	28.79	19,588,632	-0.19(-0.65%)
Oct 10, 2006	28.44	29.21	28.38	28.98	22,747,888	+0.36(+1.24%)
Oct 09, 2006	29.41	29.49	28.54	28.63	21,570,456	-0.47(-1.60%)
Oct 06, 2006	28.78	29.13	28.30	29.09	22,018,520	+0.28(+0.96%)
Oct 05, 2006	29.36	29.53	28.56	28.82	26,980,652	+0.03(+0.12%)
Oct 04, 2006	27.89	28.81	27.30	28.78	44,256,372	+1.11(+4.01%)
Oct 03, 2006	28.78	28.84	27.60	27.67	30,528,090	-1.59(-5.44%)
Oct 02, 2006	29.49	29.87	29.21	29.26	15,876,173	-0.30(-1.03%)
Sep 29, 2006	29.45	29.74	29.02	29.57	20,847,878	+0.11(+0.37%)
Sep 28, 2006	29.87	30.00	29.34	29.46	25,911,320	-0.34(-1.14%)
Sep 27, 2006	29.67	29.87	28.72	29.80	45,518,576	+1.29(+4.51%)
Sep 26, 2006	27.57	28.60	27.49	28.51	29,521,250	+0.85(+3.07%)
Sep 25, 2006	27.33	28.05	26.91	27.66	33,273,746	-0.02(-0.08%)
Sep 22, 2006	28.51	28.51	27.50	27.68	22,488,866	-0.59(-2.09%)
Sep 21, 2006	27.87	28.58	27.68	28.28	26,070,770	+0.48(+1.72%)
Sep 20, 2006	28.67	28.98	27.72	27.80	37,761,352	-0.98(-3.41%)
Sep 19, 2006	30.23	30.23	28.64	28.78	32,546,294	-1.29(-4.30%)
Sep 18, 2006	29.21	30.09	29.00	30.07	27,383,456	+1.22(+4.22%)
Sep 15, 2006	28.84	29.22	28.52	28.86	28,451,396	-0.20(-0.69%)
Sep 14, 2006	30.15	30.31	28.80	29.06	29,788,278	-1.05(-3.49%)
Sep 13, 2006	29.61	30.36	29.61	30.11	30,165,146	+0.63(+2.12%)
Sep 12, 2006	29.13	29.74	29.13	29.48	27,602,440	+0.24(+0.81%)
Sep 11, 2006	29.24	29.88	28.84	29.25	37,871,368	-0.48(-1.62%)
Sep 08, 2006	30.61	30.86	29.64	29.73	28,861,338	-0.88(-2.89%)
Sep 07, 2006	30.45	30.98	29.87	30.61	33,672,372	+0.16(+0.51%)
Sep 06, 2006	31.21	31.72	30.27	30.46	40,837,228	-1.57(-4.90%)
Sep 05, 2006	32.69	32.83	31.93	32.03	29,608,286	-1.16(-3.50%)
Sep 01, 2006	33.03	33.41	32.81	33.19	13,108,583	+0.21(+0.64%)
Aug 31, 2006	33.55	33.58	32.89	32.97	23,567,250	-0.65(-1.93%)
Aug 30, 2006	34.41	34.56	33.34	33.62	21,604,748	-0.78(-2.27%)
Aug 29, 2006	34.46	34.54	34.04	34.41	16,685,788	-0.29(-0.83%)
Aug 28, 2006	35.19	35.44	34.67	34.69	18,443,056	-1.15(-3.22%)
Aug 25, 2006	36.16	36.59	35.74	35.85	10,833,968	-0.10(-0.27%)
Aug 24, 2006	35.34	36.01	34.95	35.94	13,072,550	+0.45(+1.28%)
Aug 23, 2006	36.24	36.45	35.34	35.49	15,899,151	-0.96(-2.63%)
Aug 22, 2006	35.96	36.62	35.88	36.45	12,897,432	+0.43(+1.20%)
Aug 21, 2006	36.06	36.20	35.84	36.02	13,109,628	+0.49(+1.39%)
Aug 18, 2006	35.32	35.61	34.57	35.53	17,201,218	+0.47(+1.33%)
Aug 17, 2006	35.56	35.69	35.01	35.06	17,763,126	-1.14(-3.16%)
Aug 16, 2006	36.08	36.92	36.05	36.20	14,443,376	-0.01(-0.02%)
Aug 15, 2006	36.65	36.65	35.94	36.21	14,501,169	-0.12(-0.33%)
Aug 14, 2006	36.63	36.74	35.76	36.33	16,927,750	-0.92(-2.47%)
Aug 11, 2006	37.37	37.58	37.02	37.25	12,375,909	-0.11(-0.31%)
Aug 10, 2006	38.06	38.20	37.00	37.36	21,184,188	-1.20(-3.11%)
Aug 09, 2006	38.66	39.28	38.50	38.56	16,230,412	+0.14(+0.36%)
Aug 08, 2006	38.04	38.89	38.04	38.43	12,768,096	+0.29(+0.77%)
Aug 07, 2006	38.52	38.58	37.83	38.13	11,788,064	+0.10(+0.27%)
Aug 04, 2006	38.95	39.05	37.65	38.03	15,559,012	-0.72(-1.85%)
Aug 03, 2006	38.06	39.13	37.92	38.75	14,514,398	+0.15(+0.39%)
Aug 02, 2006	38.95	39.54	38.32	38.60	20,212,510	+0.09(+0.24%)
Aug 01, 2006	38.67	39.17	38.18	38.51	23,677,090	-0.23(-0.59%)
Jul 31, 2006	38.76	39.21	38.35	38.74	16,982,234	+0.17(+0.45%)
Jul 28, 2006	38.09	38.74	37.71	38.56	19,812,664	+0.92(+2.44%)
Jul 27, 2006	38.63	38.67	37.37	37.65	14,367,655	-0.41(-1.09%)
Jul 26, 2006	37.33	38.54	37.05	38.06	16,903,204	+0.76(+2.05%)
Jul 25, 2006	37.02	37.56	36.62	37.29	12,173,636	+0.75(+2.06%)
Jul 24, 2006	35.59	36.89	35.69	36.54	11,700,505	+0.95(+2.68%)
Jul 21, 2006	36.54	36.54	35.53	35.59	15,829,695	-0.78(-2.13%)
Jul 20, 2006	36.96	37.21	36.34	36.36	11,555,154	-0.57(-1.54%)
Jul 19, 2006	36.68	37.28	36.32	36.93	14,410,477	+0.25(+0.69%)
Jul 18, 2006	36.56	37.19	36.05	36.68	14,487,243	+0.45(+1.24%)
Jul 17, 2006	36.94	37.16	35.82	36.23	15,438,901	-1.02(-2.74%)
Jul 14, 2006	37.20	37.43	36.40	37.25	19,972,638	+0.20(+0.53%)
Jul 13, 2006	37.49	37.92	37.06	37.06	16,197,512	-0.43(-1.15%)
Jul 12, 2006	38.06	38.19	37.46	37.49	13,482,840	-0.49(-1.30%)
Jul 11, 2006	37.80	38.12	37.48	37.98	11,136,334	+0.42(+1.12%)
Jul 10, 2006	37.17	38.06	37.00	37.56	10,792,713	-0.03(-0.08%)
Jul 07, 2006	38.10	38.62	37.41	37.59	14,270,522	-0.47(-1.24%)
Jul 06, 2006	38.23	38.57	37.54	38.06	15,884,877	-0.13(-0.33%)
Jul 05, 2006	38.03	38.54	37.65	38.19	13,887,387	-0.24(-0.63%)
Jul 03, 2006	38.35	38.51	38.14	38.43	5,737,279	+0.22(+0.57%)
Jun 30, 2006	38.19	38.41	37.67	38.21	12,161,451	+0.22(+0.59%)
Jun 29, 2006	37.25	38.08	37.07	37.99	19,129,950	+1.55(+4.26%)
Jun 28, 2006	35.98	36.62	35.96	36.44	13,595,814	+0.53(+1.47%)
Jun 27, 2006	36.19	36.66	35.89	35.91	14,886,915	+0.01(+0.02%)
Jun 26, 2006	35.67	36.03	35.16	35.90	11,032,760	+0.22(+0.61%)
Jun 23, 2006	35.33	35.89	35.10	35.69	15,800,451	+0.83(+2.39%)
Jun 22, 2006	34.47	34.90	33.97	34.85	15,970,347	+0.73(+2.14%)
Jun 21, 2006	33.31	34.65	33.24	34.12	16,732,787	+1.04(+3.14%)
Jun 20, 2006	33.51	33.82	32.89	33.08	13,894,001	+0.14(+0.42%)
Jun 19, 2006	34.24	34.34	32.82	32.95	18,917,928	-1.52(-4.42%)
Jun 16, 2006	34.49	34.55	33.81	34.47	15,932,747	-0.12(-0.35%)
Jun 15, 2006	33.70	34.68	33.46	34.59	23,392,306	+1.61(+4.90%)
Jun 14, 2006	32.11	33.03	32.09	32.97	16,978,404	+0.95(+2.96%)
Jun 13, 2006	32.25	33.11	31.70	32.03	19,548,596	-0.99(-3.01%)
Jun 12, 2006	34.08	34.47	32.81	33.02	13,508,603	-1.01(-2.95%)
Jun 09, 2006	33.89	34.34	33.47	34.03	16,766,383	+0.35(+1.04%)
Jun 08, 2006	33.12	33.78	32.08	33.68	27,893,142	-0.02(-0.07%)
Jun 07, 2006	34.75	34.96	33.70	33.70	17,240,210	-1.26(-3.60%)
Jun 06, 2006	34.73	35.31	34.53	34.96	15,216,087	+0.11(+0.33%)
Jun 05, 2006	36.58	36.64	34.75	34.84	18,317,550	-1.38(-3.81%)
Jun 02, 2006	36.16	36.35	35.67	36.22	16,383,771	+0.89(+2.52%)
Jun 01, 2006	34.67	35.64	34.46	35.33	14,738,256	+0.09(+0.24%)
May 31, 2006	34.47	35.30	34.39	35.24	13,283,004	+0.52(+1.51%)
May 30, 2006	35.62	35.79	34.64	34.72	16,113,087	-0.57(-1.63%)
May 26, 2006	34.83	35.39	34.65	35.30	11,576,217	+0.61(+1.76%)
May 25, 2006	34.61	34.78	33.46	34.69	18,377,780	+1.30(+3.91%)
May 24, 2006	33.27	34.54	32.77	33.38	22,633,870	-0.33(-0.99%)
May 23, 2006	33.60	34.69	33.52	33.72	20,240,710	+0.93(+2.84%)
May 22, 2006	32.80	33.27	31.92	32.79	27,451,868	-1.05(-3.11%)
May 19, 2006	33.66	34.27	32.74	33.84	22,355,178	-0.09(-0.27%)
May 18, 2006	34.28	34.76	33.90	33.93	12,716,048	-0.43(-1.24%)
May 17, 2006	35.26	35.32	34.00	34.35	20,386,062	-0.97(-2.73%)
May 16, 2006	34.99	35.76	34.50	35.32	16,197,164	+0.53(+1.52%)
May 15, 2006	35.04	35.53	34.04	34.79	21,644,612	-1.11(-3.10%)
May 12, 2006	37.09	37.09	35.80	35.90	15,679,993	-1.24(-3.33%)
May 11, 2006	37.86	38.19	37.00	37.14	14,355,469	-0.33(-0.89%)
May 10, 2006	37.25	37.52	36.47	37.47	18,029,284	+0.18(+0.48%)
May 09, 2006	37.18	37.61	36.91	37.29	10,547,966	+0.39(+1.06%)
May 08, 2006	36.77	37.16	36.55	36.90	13,297,452	-0.44(-1.17%)
May 05, 2006	37.70	37.82	36.95	37.34	13,828,898	+0.02(+0.05%)
May 04, 2006	37.17	38.00	36.29	37.32	22,033,316	-0.25(-0.67%)
May 03, 2006	38.72	38.72	37.22	37.58	20,935,960	-0.99(-2.58%)
May 02, 2006	38.35	38.65	37.75	38.57	14,719,457	+0.68(+1.80%)
May 01, 2006	37.56	38.36	37.38	37.89	14,557,394	+0.70(+1.87%)
Apr 28, 2006	37.20	37.63	37.01	37.19	17,033,238	+0.20(+0.53%)
Apr 27, 2006	35.71	37.06	34.80	37.00	28,944,894	+0.75(+2.06%)
Apr 26, 2006	38.39	38.87	35.96	36.25	40,464,012	-1.84(-4.83%)
Apr 25, 2006	40.36	40.64	37.59	38.09	42,388,220	-1.61(-4.05%)
Apr 24, 2006	39.55	39.90	39.00	39.70	19,389,840	+0.03(+0.09%)
Apr 21, 2006	39.05	40.06	38.59	39.66	19,424,656	+0.84(+2.18%)
Apr 20, 2006	39.71	39.72	38.06	38.82	22,487,822	-0.82(-2.06%)
Apr 19, 2006	38.82	39.76	38.61	39.63	18,838,202	+0.88(+2.28%)
Apr 18, 2006	37.71	38.94	38.08	38.75	18,114,058	+1.03(+2.74%)
Apr 17, 2006	37.31	37.74	37.30	37.71	14,096,797	+0.78(+2.10%)
Apr 13, 2006	36.64	37.01	35.92	36.94	13,854,835	+0.30(+0.82%)
Apr 12, 2006	35.97	36.67	35.80	36.64	16,918,350	+0.94(+2.62%)
Apr 11, 2006	36.19	36.70	35.46	35.70	17,739,278	-0.25(-0.70%)
Apr 10, 2006	36.01	36.37	35.89	35.96	14,724,679	+0.68(+1.94%)
Apr 07, 2006	35.86	35.96	35.20	35.27	14,087,397	-0.80(-2.23%)
Apr 06, 2006	36.09	36.41	35.40	36.08	17,572,516	+0.17(+0.48%)
Apr 05, 2006	34.46	35.96	34.32	35.90	21,844,274	+1.53(+4.45%)
Apr 04, 2006	34.05	34.44	33.62	34.38	13,480,055	+0.50(+1.48%)
Apr 03, 2006	34.49	34.89	33.81	33.88	13,604,518	-0.47(-1.35%)
Mar 31, 2006	34.52	34.52	33.92	34.34	10,521,159	-0.31(-0.90%)
Mar 30, 2006	34.92	35.17	34.47	34.65	11,739,845	-0.01(-0.02%)
Mar 29, 2006	34.27	35.05	34.13	34.66	18,964,580	+0.27(+0.79%)
Mar 28, 2006	34.47	34.96	34.36	34.39	14,454,691	+0.25(+0.74%)
Mar 27, 2006	33.85	34.32	33.59	34.14	10,557,366	+0.13(+0.39%)
Mar 24, 2006	33.90	34.41	33.78	34.00	10,162,220	+0.22(+0.66%)
Mar 23, 2006	33.37	34.09	33.32	33.78	15,354,476	+0.77(+2.33%)
Mar 22, 2006	32.80	33.66	32.72	33.01	16,264,530	+0.36(+1.11%)
Mar 21, 2006	32.46	33.46	32.31	32.65	12,095,651	+0.05(+0.14%)
Mar 20, 2006	32.99	33.46	32.36	32.60	14,218,648	-0.64(-1.92%)
Mar 17, 2006	33.89	33.89	33.16	33.24	13,448,026	-0.38(-1.13%)
Mar 16, 2006	33.09	33.84	32.96	33.62	18,549,764	+0.48(+1.46%)
Mar 15, 2006	32.29	33.20	32.26	33.14	20,181,874	+0.57(+1.76%)
Mar 14, 2006	32.20	32.79	31.68	32.56	20,319,044	+0.59(+1.85%)
Mar 13, 2006	30.91	32.04	30.91	31.97	17,270,674	+1.21(+3.94%)
Mar 10, 2006	30.56	31.08	30.18	30.76	13,322,693	+0.16(+0.53%)
Mar 09, 2006	31.15	31.34	30.53	30.60	13,373,697	-0.30(-0.99%)
Mar 08, 2006	30.16	31.37	30.14	30.90	20,279,354	+0.09(+0.28%)
Mar 07, 2006	31.48	31.65	30.27	30.81	16,609,718	-0.74(-2.35%)
Mar 06, 2006	32.25	32.29	31.48	31.56	10,467,022	-0.91(-2.81%)
Mar 03, 2006	32.29	32.85	32.17	32.47	12,741,985	-0.12(-0.37%)
Mar 02, 2006	31.72	32.72	31.60	32.59	17,110,700	+1.03(+3.26%)
Mar 01, 2006	31.10	31.77	31.08	31.56	12,831,284	+0.66(+2.14%)
Feb 28, 2006	31.85	31.45	30.73	30.90	17,487,220	-0.95(-2.99%)
Feb 27, 2006	32.00	32.02	31.61	31.85	10,397,045	-0.43(-1.32%)
Feb 24, 2006	32.43	32.60	32.03	32.28	16,276,019	+0.77(+2.44%)
Feb 23, 2006	31.19	32.02	30.59	31.51	15,874,955	+0.17(+0.55%)
Feb 22, 2006	31.60	31.73	31.13	31.34	14,633,987	-0.56(-1.75%)
Feb 21, 2006	32.16	32.66	31.74	31.89	21,177,050	+0.59(+1.89%)
Feb 17, 2006	31.32	31.60	30.98	31.30	20,958,936	+0.38(+1.24%)
Feb 16, 2006	29.69	30.94	29.53	30.92	28,877,702	+1.87(+6.43%)
Feb 15, 2006	29.01	29.59	28.88	29.05	29,930,496	+0.47(+1.65%)
Feb 14, 2006	28.21	28.84	27.57	28.58	28,511,974	-0.48(-1.66%)
Feb 13, 2006	29.23	29.81	28.97	29.06	24,970,280	-0.03(-0.12%)
Feb 10, 2006	30.46	30.46	28.52	29.10	56,782,856	-1.34(-4.40%)
Feb 09, 2006	32.80	32.80	30.33	30.44	26,715,190	-1.68(-5.24%)
Feb 08, 2006	32.74	32.85	31.37	32.12	23,652,372	-0.40(-1.24%)
Feb 07, 2006	33.75	33.75	32.38	32.52	18,124,676	-1.66(-4.86%)
Feb 06, 2006	34.32	34.73	33.75	34.18	12,665,219	+0.50(+1.48%)
Feb 03, 2006	33.72	34.12	33.03	33.68	16,984,150	+0.26(+0.77%)
Feb 02, 2006	34.18	34.47	33.06	33.42	21,149,198	-0.84(-2.45%)
Feb 01, 2006	35.86	36.07	33.89	34.26	21,200,898	-1.60(-4.47%)
Jan 31, 2006	35.67	36.59	34.93	35.86	24,091,558	-0.44(-1.22%)
Jan 30, 2006	35.04	36.34	34.84	36.31	19,784,812	+1.81(+5.25%)
Jan 27, 2006	34.46	34.84	34.01	34.50	13,481,622	+0.50(+1.47%)
Jan 26, 2006	33.78	34.04	32.54	34.00	20,225,218	+0.47(+1.39%)
Jan 25, 2006	35.09	35.13	33.10	33.53	21,208,558	-1.11(-3.20%)
Jan 24, 2006	34.82	35.22	34.36	34.64	13,713,662	-0.50(-1.42%)
Jan 23, 2006	34.48	35.20	34.07	35.14	14,342,762	+0.49(+1.41%)
Jan 20, 2006	34.89	35.53	34.49	34.65	20,139,748	+0.06(+0.17%)
Jan 19, 2006	34.18	34.81	33.81	34.59	20,376,488	+0.67(+1.96%)
Jan 18, 2006	34.64	34.76	33.08	33.93	19,218,378	-0.64(-1.84%)
Jan 17, 2006	34.59	34.70	34.03	34.57	18,456,286	+1.11(+3.31%)
Jan 13, 2006	32.77	33.58	32.77	33.46	10,833,794	+0.48(+1.46%)
Jan 12, 2006	33.17	33.91	32.76	32.97	18,872,322	+0.26(+0.79%)
Jan 11, 2006	32.68	33.11	31.63	32.72	20,210,422	+0.10(+0.32%)
Jan 10, 2006	32.39	33.49	32.29	32.61	19,602,732	+0.30(+0.92%)
Jan 09, 2006	32.45	32.51	31.94	32.31	13,331,049	+0.21(+0.64%)
Jan 06, 2006	32.14	32.42	31.82	32.11	18,098,740	+0.64(+2.04%)
Jan 05, 2006	31.48	31.68	30.73	31.46	16,212,482	-0.08(-0.25%)
Jan 04, 2006	30.79	31.67	30.76	31.54	16,103,513	+0.32(+1.01%)
Jan 03, 2006	30.34	31.33	30.16	31.23	23,021,356	+1.59(+5.35%)
Dec 30, 2005	29.37	29.90	29.20	29.64	14,335,625	+0.00(+0.00%)
Dec 29, 2005	29.73	30.33	29.42	29.64	10,750,065	-0.16(-0.52%)
Dec 28, 2005	29.50	30.02	29.36	29.80	11,933,415	+0.56(+1.91%)
Dec 27, 2005	29.98	29.98	29.08	29.24	14,763,497	-1.11(-3.65%)
Dec 23, 2005	30.45	30.54	30.06	30.35	8,312,344	-0.32(-1.03%)
Dec 22, 2005	30.46	30.91	30.36	30.67	13,235,831	+0.26(+0.87%)
Dec 21, 2005	29.61	30.45	29.57	30.40	15,561,449	+0.98(+3.32%)
Dec 20, 2005	29.73	30.10	29.32	29.42	19,322,126	-0.33(-1.10%)
Dec 19, 2005	30.27	30.58	29.54	29.75	14,877,515	-0.28(-0.92%)
Dec 16, 2005	30.70	30.67	29.91	30.03	19,205,498	+14.68(+95.62%)
Dec 15, 2005	15.65	15.72	15.13	15.35	24,475,042	-0.40(-2.57%)
Dec 14, 2005	15.58	15.81	15.46	15.75	21,046,844	+0.10(+0.64%)
Dec 13, 2005	15.64	15.97	15.61	15.65	27,900,802	+0.08(+0.51%)
Dec 12, 2005	15.33	15.67	15.25	15.58	24,821,796	+0.43(+2.84%)
Dec 09, 2005	15.15	15.25	15.02	15.15	18,209,798	-0.16(-1.03%)
Dec 08, 2005	14.97	15.33	14.96	15.30	22,720,384	+0.37(+2.48%)
Dec 07, 2005	15.05	15.34	14.83	14.93	23,307,706	-0.04(-0.27%)
Dec 06, 2005	14.93	15.16	14.73	14.97	19,959,234	-0.03(-0.22%)
Dec 05, 2005	14.91	15.24	14.82	15.01	29,311,840	+0.39(+2.64%)
Dec 02, 2005	14.57	14.82	14.53	14.62	26,442,416	+0.10(+0.69%)

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.