Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.52	26.60	25.95	26.27	14,674,442	-0.57(-2.12%)
Nov 29, 2006	26.63	26.92	25.91	26.84	16,851,714	+0.41(+1.54%)
Nov 28, 2006	25.77	26.60	25.77	26.44	10,352,113	+0.76(+2.96%)
Nov 27, 2006	26.04	26.12	25.66	25.68	6,856,395	-0.20(-0.78%)
Nov 24, 2006	25.96	26.33	25.88	25.88	2,745,887	-0.03(-0.13%)
Nov 22, 2006	25.91	26.00	25.44	25.91	8,843,324	+0.00(+0.01%)
Nov 21, 2006	25.47	25.97	25.33	25.91	11,507,866	+0.50(+1.95%)
Nov 20, 2006	25.27	25.52	24.97	25.41	7,768,111	-0.03(-0.12%)
Nov 17, 2006	24.40	25.52	24.40	25.44	9,459,726	+0.88(+3.59%)
Nov 16, 2006	25.75	25.86	24.48	24.56	8,399,816	-0.95(-3.71%)
Nov 15, 2006	25.05	25.72	25.04	25.50	9,116,893	+0.30(+1.18%)
Nov 14, 2006	25.19	25.27	24.95	25.21	6,590,075	+0.26(+1.06%)
Nov 13, 2006	24.63	25.31	24.63	24.94	6,301,204	-0.19(-0.74%)
Nov 10, 2006	25.48	25.51	24.87	25.13	6,616,922	-0.65(-2.53%)
Nov 09, 2006	25.50	26.07	25.26	25.78	13,339,084	+0.58(+2.31%)
Nov 08, 2006	24.58	25.31	24.55	25.20	7,109,292	+0.52(+2.11%)
Nov 07, 2006	25.05	25.06	24.56	24.68	7,629,582	-0.24(-0.96%)
Nov 06, 2006	24.76	25.23	24.57	24.92	7,345,006	-0.09(-0.36%)
Nov 03, 2006	24.84	25.38	24.75	25.00	7,163,522	+0.51(+2.10%)
Nov 02, 2006	24.32	24.72	24.05	24.49	9,035,816	-0.10(-0.41%)
Nov 01, 2006	24.68	24.86	24.24	24.59	9,392,072	-0.19(-0.77%)
Oct 31, 2006	24.92	25.08	24.23	24.78	11,804,254	-0.18(-0.70%)
Oct 30, 2006	25.04	25.37	24.77	24.96	9,690,877	-0.38(-1.49%)
Oct 27, 2006	25.73	26.10	25.28	25.33	6,312,211	-0.50(-1.92%)
Oct 26, 2006	26.45	26.47	25.51	25.83	8,352,297	-0.37(-1.42%)
Oct 25, 2006	25.05	26.38	25.00	26.20	10,857,369	+0.53(+2.05%)
Oct 24, 2006	24.55	25.73	24.50	25.68	11,511,087	+1.05(+4.27%)
Oct 23, 2006	24.48	24.76	24.22	24.62	8,363,036	-0.05(-0.21%)
Oct 20, 2006	25.10	25.11	24.33	24.68	7,881,673	-0.38(-1.50%)
Oct 19, 2006	24.74	25.11	24.41	25.05	9,539,193	+0.45(+1.82%)
Oct 18, 2006	24.59	24.92	24.31	24.61	10,253,048	-0.05(-0.21%)
Oct 17, 2006	24.95	24.98	24.34	24.66	9,292,202	-0.38(-1.53%)
Oct 16, 2006	24.19	25.16	24.19	25.04	11,229,733	+0.85(+3.53%)
Oct 13, 2006	23.84	24.46	23.81	24.19	9,862,159	+0.46(+1.93%)
Oct 12, 2006	23.32	23.84	23.23	23.73	10,626,487	+0.53(+2.26%)
Oct 11, 2006	23.56	23.73	23.18	23.21	11,890,701	-0.52(-2.20%)
Oct 10, 2006	23.31	24.08	23.27	23.73	10,748,371	+0.33(+1.40%)
Oct 09, 2006	23.76	24.08	23.31	23.40	8,689,492	-0.18(-0.77%)
Oct 06, 2006	23.50	23.72	23.06	23.58	9,611,947	-0.06(-0.27%)
Oct 05, 2006	23.91	24.08	23.22	23.65	13,685,944	+0.20(+0.84%)
Oct 04, 2006	23.13	23.51	22.30	23.45	19,285,910	+0.32(+1.37%)
Oct 03, 2006	23.47	23.50	23.03	23.13	15,842,276	-0.91(-3.80%)
Oct 02, 2006	24.32	24.52	23.97	24.04	11,982,248	-0.19(-0.77%)
Sep 29, 2006	24.17	24.47	23.83	24.23	13,531,843	+0.43(+1.82%)
Sep 28, 2006	24.23	24.49	23.80	23.80	14,428,257	-0.53(-2.16%)
Sep 27, 2006	24.05	24.38	23.62	24.32	12,785,772	+0.41(+1.70%)
Sep 26, 2006	23.47	24.03	23.28	23.92	13,495,332	+0.34(+1.44%)
Sep 25, 2006	22.93	23.63	22.61	23.58	14,836,059	+0.41(+1.79%)
Sep 22, 2006	23.35	23.43	22.78	23.16	11,451,756	-0.12(-0.50%)
Sep 21, 2006	22.80	23.82	22.78	23.28	14,513,630	+0.56(+2.48%)
Sep 20, 2006	22.81	23.16	22.46	22.72	13,244,315	-0.34(-1.47%)
Sep 19, 2006	23.35	23.54	22.70	23.06	10,953,480	-0.29(-1.26%)
Sep 18, 2006	22.76	23.79	22.64	23.35	15,424,272	+1.06(+4.76%)
Sep 15, 2006	22.03	22.35	21.83	22.29	10,593,197	+0.42(+1.91%)
Sep 14, 2006	22.71	22.93	21.79	21.87	10,083,376	-0.77(-3.39%)
Sep 13, 2006	22.24	22.98	22.24	22.64	10,948,111	+0.36(+1.60%)
Sep 12, 2006	22.30	22.61	21.99	22.28	7,982,885	+0.02(+0.08%)
Sep 11, 2006	22.34	22.63	21.77	22.26	11,686,397	-0.42(-1.84%)
Sep 08, 2006	23.47	23.58	22.58	22.68	7,937,783	-0.79(-3.35%)
Sep 07, 2006	23.34	23.73	23.16	23.47	8,350,149	-0.06(-0.24%)
Sep 06, 2006	24.32	24.42	23.49	23.52	10,430,774	-1.29(-5.19%)
Sep 05, 2006	24.33	24.89	24.33	24.81	5,339,821	+0.25(+1.02%)
Sep 01, 2006	24.16	24.63	24.16	24.56	3,646,596	+0.42(+1.73%)
Aug 31, 2006	24.08	24.55	23.96	24.14	9,567,382	-0.14(-0.57%)
Aug 30, 2006	24.45	24.68	23.89	24.28	7,953,354	-0.16(-0.67%)
Aug 29, 2006	25.06	25.07	24.40	24.45	10,946,768	-0.82(-3.24%)
Aug 28, 2006	25.14	25.64	24.98	25.27	5,697,420	-0.48(-1.88%)
Aug 25, 2006	25.63	26.04	25.46	25.75	8,298,603	+0.64(+2.55%)
Aug 24, 2006	24.58	25.16	24.42	25.11	6,514,099	+0.60(+2.46%)
Aug 23, 2006	24.96	25.23	24.44	24.51	5,476,740	-0.50(-2.01%)
Aug 22, 2006	24.77	25.11	24.68	25.01	4,873,225	+0.23(+0.93%)
Aug 21, 2006	24.80	25.12	24.75	24.78	5,651,781	+0.07(+0.27%)
Aug 18, 2006	24.40	24.81	24.27	24.71	7,407,559	+0.34(+1.38%)
Aug 17, 2006	24.02	24.43	23.92	24.38	8,430,153	+0.04(+0.18%)
Aug 16, 2006	24.68	25.04	24.19	24.33	10,641,521	-0.33(-1.33%)
Aug 15, 2006	24.94	24.94	24.49	24.66	8,940,778	+0.03(+0.11%)
Aug 14, 2006	25.19	25.21	24.53	24.63	8,531,365	-0.75(-2.95%)
Aug 11, 2006	25.94	25.97	25.29	25.38	5,988,976	-0.66(-2.52%)
Aug 10, 2006	26.10	26.17	25.60	26.04	7,689,182	-0.16(-0.60%)
Aug 09, 2006	26.19	26.71	25.92	26.19	7,318,696	+0.44(+1.69%)
Aug 08, 2006	25.89	26.30	25.73	25.76	7,810,529	-0.28(-1.07%)
Aug 07, 2006	26.00	26.40	25.69	26.04	7,572,935	+0.12(+0.45%)
Aug 04, 2006	25.92	26.15	25.47	25.92	8,518,479	+0.09(+0.35%)
Aug 03, 2006	25.65	26.23	25.63	25.83	8,768,690	-0.55(-2.08%)
Aug 02, 2006	26.86	27.31	26.17	26.38	9,802,559	-0.23(-0.85%)
Aug 01, 2006	26.88	27.43	26.47	26.61	13,881,120	-1.01(-3.67%)
Jul 31, 2006	27.15	28.14	27.10	27.62	11,758,883	+0.78(+2.90%)
Jul 28, 2006	26.07	26.84	25.93	26.84	6,993,045	+0.54(+2.04%)
Jul 27, 2006	26.98	27.05	26.17	26.30	7,923,017	-0.45(-1.68%)
Jul 26, 2006	25.79	26.89	25.57	26.76	10,432,653	+0.91(+3.53%)
Jul 25, 2006	25.52	26.25	25.33	25.84	8,424,783	+0.75(+2.98%)
Jul 24, 2006	24.27	25.20	24.21	25.09	8,835,539	+1.11(+4.61%)
Jul 21, 2006	24.90	24.92	23.95	23.99	10,029,683	-0.78(-3.16%)
Jul 20, 2006	25.37	25.62	24.77	24.77	6,281,874	-0.55(-2.19%)
Jul 19, 2006	24.91	25.49	24.79	25.33	7,876,841	+0.41(+1.66%)
Jul 18, 2006	25.52	25.54	24.41	24.91	8,789,631	-0.21(-0.85%)
Jul 17, 2006	25.79	25.94	24.89	25.12	9,746,181	-1.01(-3.85%)
Jul 14, 2006	26.02	26.19	25.18	26.13	8,781,577	+0.24(+0.94%)
Jul 13, 2006	26.22	26.50	25.73	25.89	11,758,883	-0.28(-1.07%)
Jul 12, 2006	26.11	26.56	25.84	26.17	7,972,147	-0.09(-0.35%)
Jul 11, 2006	26.09	26.42	25.90	26.26	6,967,541	+0.35(+1.35%)
Jul 10, 2006	25.42	26.16	25.42	25.91	9,296,229	+0.18(+0.71%)
Jul 07, 2006	26.78	26.96	25.54	25.73	13,162,700	-0.75(-2.83%)
Jul 06, 2006	26.71	26.99	26.40	26.48	9,855,447	-0.20(-0.77%)
Jul 05, 2006	26.33	26.75	25.91	26.68	10,085,256	+0.28(+1.04%)
Jul 03, 2006	26.15	26.51	26.02	26.41	3,913,184	+0.58(+2.24%)
Jun 30, 2006	25.59	26.07	25.43	25.83	9,875,314	+0.34(+1.32%)
Jun 29, 2006	25.18	25.88	24.96	25.49	9,844,709	+0.75(+3.03%)
Jun 28, 2006	24.79	24.89	24.45	24.74	7,756,567	+0.13(+0.53%)
Jun 27, 2006	24.61	24.90	24.51	24.61	10,876,161	+0.18(+0.73%)
Jun 26, 2006	24.03	24.51	23.73	24.43	6,915,458	+0.38(+1.60%)
Jun 23, 2006	23.79	24.49	23.74	24.05	14,697,530	+1.46(+6.46%)
Jun 22, 2006	22.37	22.88	22.35	22.59	7,831,470	-0.08(-0.34%)
Jun 21, 2006	22.05	23.04	22.05	22.67	8,960,913	+0.66(+3.00%)
Jun 20, 2006	22.08	22.58	21.88	22.01	10,927,707	+0.01(+0.07%)
Jun 19, 2006	23.38	23.39	21.77	22.00	13,654,802	-1.49(-6.33%)
Jun 16, 2006	23.14	23.76	22.70	23.48	10,985,696	+0.15(+0.65%)
Jun 15, 2006	22.72	23.50	22.63	23.33	12,195,143	+0.82(+3.62%)
Jun 14, 2006	21.59	22.60	21.54	22.51	14,854,852	+1.15(+5.37%)
Jun 13, 2006	21.28	22.01	20.97	21.37	17,106,490	-0.04(-0.21%)
Jun 12, 2006	22.26	22.57	21.38	21.41	10,057,335	-0.85(-3.80%)
Jun 09, 2006	22.75	23.05	22.07	22.26	9,333,009	-0.39(-1.73%)
Jun 08, 2006	22.28	22.74	21.27	22.65	22,291,138	-0.17(-0.74%)
Jun 07, 2006	23.62	23.86	22.75	22.81	11,240,741	-1.06(-4.43%)
Jun 06, 2006	23.49	24.20	23.40	23.87	10,320,165	+0.44(+1.86%)
Jun 05, 2006	24.75	24.84	23.34	23.44	9,059,709	-1.11(-4.54%)
Jun 02, 2006	24.91	24.91	24.10	24.55	7,792,005	-0.01(-0.06%)
Jun 01, 2006	23.89	24.88	23.76	24.57	10,769,580	+0.11(+0.44%)
May 31, 2006	23.43	24.47	23.22	24.46	11,242,083	+1.03(+4.39%)
May 30, 2006	24.12	24.29	23.39	23.43	7,232,250	-0.27(-1.13%)
May 26, 2006	23.58	23.96	23.32	23.70	8,782,382	+0.42(+1.79%)
May 25, 2006	20.70	23.59	22.58	23.28	10,019,213	+0.45(+1.97%)
May 24, 2006	22.72	23.43	22.20	22.83	12,340,116	-0.32(-1.40%)
May 23, 2006	24.12	24.41	23.02	23.15	11,206,914	-0.27(-1.16%)
May 22, 2006	22.98	23.55	22.38	23.43	14,190,932	+0.07(+0.30%)
May 19, 2006	23.13	23.76	22.89	23.35	13,009,405	+0.24(+1.03%)
May 18, 2006	23.78	24.21	23.01	23.12	11,597,534	-0.63(-2.65%)
May 17, 2006	24.52	24.87	23.50	23.75	9,600,672	-1.02(-4.14%)
May 16, 2006	24.94	25.06	24.47	24.77	9,375,696	+0.16(+0.65%)
May 15, 2006	25.27	25.46	24.11	24.61	12,609,926	-1.07(-4.15%)
May 12, 2006	26.99	27.12	25.56	25.68	11,959,160	-1.65(-6.04%)
May 11, 2006	28.50	28.79	27.24	27.33	7,815,093	-0.88(-3.12%)
May 10, 2006	27.60	28.23	27.53	28.20	7,152,246	+0.40(+1.43%)
May 09, 2006	27.77	28.00	27.62	27.81	5,602,651	+0.04(+0.13%)
May 08, 2006	27.60	27.85	27.23	27.77	7,051,840	-0.66(-2.31%)
May 05, 2006	27.56	28.52	27.56	28.42	11,872,176	+1.81(+6.80%)
May 04, 2006	26.45	27.01	26.12	26.61	7,045,665	-0.16(-0.61%)
May 03, 2006	27.17	27.21	26.51	26.78	8,192,290	-0.38(-1.41%)
May 02, 2006	27.27	27.41	26.96	27.16	7,816,972	+0.41(+1.55%)
May 01, 2006	26.53	27.12	26.35	26.75	7,753,882	+0.59(+2.25%)
Apr 28, 2006	27.75	27.75	26.02	26.16	6,647,259	-0.08(-0.30%)
Apr 27, 2006	25.52	27.08	25.51	26.24	8,598,482	-0.46(-1.72%)
Apr 26, 2006	27.36	28.01	26.55	26.70	7,541,525	-0.63(-2.32%)
Apr 25, 2006	28.11	28.39	27.12	27.33	7,121,104	-0.68(-2.43%)
Apr 24, 2006	28.51	28.51	27.77	28.01	5,854,742	-0.81(-2.82%)
Apr 21, 2006	28.69	28.98	28.21	28.82	7,769,454	+0.27(+0.95%)
Apr 20, 2006	29.00	29.13	28.04	28.55	6,949,822	-0.73(-2.48%)
Apr 19, 2006	28.50	29.52	28.48	29.28	7,888,116	+0.53(+1.84%)
Apr 18, 2006	27.44	28.79	27.69	28.75	8,866,681	+1.30(+4.75%)
Apr 17, 2006	27.13	27.47	26.86	27.44	4,742,749	+0.64(+2.38%)
Apr 13, 2006	26.86	26.89	25.82	26.81	7,764,084	-0.05(-0.18%)
Apr 12, 2006	27.25	27.50	26.80	26.86	5,617,417	-0.29(-1.06%)
Apr 11, 2006	27.65	27.82	26.93	27.14	5,820,647	-0.38(-1.39%)
Apr 10, 2006	27.19	27.75	27.19	27.53	6,960,024	+0.68(+2.54%)
Apr 07, 2006	27.41	27.60	26.66	26.84	6,739,612	-0.94(-3.37%)
Apr 06, 2006	28.05	28.05	27.21	27.78	9,247,905	+0.07(+0.24%)
Apr 05, 2006	27.25	27.71	27.06	27.71	6,714,644	+0.48(+1.78%)
Apr 04, 2006	26.51	27.28	26.35	27.23	7,123,789	+0.45(+1.67%)
Apr 03, 2006	27.34	27.54	26.66	26.78	7,622,870	-0.04(-0.14%)
Mar 31, 2006	27.20	27.27	26.61	26.82	7,799,522	-0.76(-2.74%)
Mar 30, 2006	27.51	28.02	27.45	27.57	7,064,726	+0.10(+0.38%)
Mar 29, 2006	27.01	27.71	27.01	27.47	8,885,474	+0.44(+1.64%)
Mar 28, 2006	27.01	27.33	26.85	27.03	7,387,693	+0.24(+0.90%)
Mar 27, 2006	26.45	26.99	26.22	26.79	8,963,598	-0.01(-0.06%)
Mar 24, 2006	26.37	27.02	26.31	26.80	7,312,522	+0.53(+2.01%)
Mar 23, 2006	26.05	26.69	26.00	26.27	8,296,456	+0.41(+1.57%)
Mar 22, 2006	25.52	26.39	25.44	25.87	8,038,727	+0.36(+1.42%)
Mar 21, 2006	25.24	26.11	25.14	25.50	8,804,934	-0.01(-0.04%)
Mar 20, 2006	26.45	26.96	25.47	25.52	11,388,935	-1.51(-5.60%)
Mar 17, 2006	27.34	27.35	26.88	27.03	8,177,256	-0.15(-0.53%)
Mar 16, 2006	26.13	27.24	26.07	27.17	11,455,515	+0.95(+3.64%)
Mar 15, 2006	25.46	26.25	25.22	26.22	8,657,813	+0.40(+1.56%)
Mar 14, 2006	25.21	25.94	24.67	25.82	9,556,643	+0.60(+2.39%)
Mar 13, 2006	24.51	25.31	24.51	25.21	6,697,999	+0.82(+3.38%)
Mar 10, 2006	24.27	24.89	23.91	24.39	8,280,347	+0.07(+0.28%)
Mar 09, 2006	25.24	25.40	24.19	24.32	10,776,828	-0.54(-2.17%)
Mar 08, 2006	24.25	25.12	24.08	24.86	15,078,217	+0.56(+2.30%)
Mar 07, 2006	24.81	24.88	23.88	24.30	10,004,447	-0.36(-1.48%)
Mar 06, 2006	25.89	26.04	24.52	24.67	9,423,751	-1.53(-5.86%)
Mar 03, 2006	25.79	26.47	25.79	26.20	9,596,913	+0.38(+1.49%)
Mar 02, 2006	25.46	26.28	25.24	25.82	10,348,891	+0.36(+1.42%)
Mar 01, 2006	25.16	25.60	25.08	25.46	6,544,704	+0.35(+1.41%)
Feb 28, 2006	25.44	25.19	24.44	25.11	11,962,650	-0.33(-1.30%)
Feb 27, 2006	25.94	26.06	25.38	25.44	7,920,064	-0.69(-2.65%)
Feb 24, 2006	26.51	26.63	26.08	26.13	7,538,571	+0.11(+0.43%)
Feb 23, 2006	26.01	26.75	25.50	26.02	10,609,305	-0.26(-0.99%)
Feb 22, 2006	26.91	26.96	26.11	26.28	8,762,247	-0.77(-2.86%)
Feb 21, 2006	27.39	27.75	26.82	27.05	7,937,246	+0.40(+1.51%)
Feb 17, 2006	27.19	27.37	26.61	26.65	9,437,443	-0.19(-0.71%)
Feb 16, 2006	25.94	26.91	25.93	26.84	11,207,987	+1.01(+3.92%)
Feb 15, 2006	26.02	26.39	25.47	25.83	13,239,751	+0.12(+0.48%)
Feb 14, 2006	24.70	25.75	24.58	25.71	15,873,687	+0.28(+1.10%)
Feb 13, 2006	25.59	25.92	25.22	25.43	11,716,465	-0.41(-1.60%)
Feb 10, 2006	26.32	26.43	25.39	25.84	16,957,760	-0.35(-1.32%)
Feb 09, 2006	27.64	28.05	25.89	26.19	14,986,670	-1.36(-4.92%)
Feb 08, 2006	27.56	27.64	26.58	27.54	13,828,500	-0.02(-0.08%)
Feb 07, 2006	29.15	29.26	27.53	27.56	15,545,888	-2.33(-7.79%)
Feb 06, 2006	29.74	30.34	29.74	29.89	12,690,197	+0.42(+1.44%)
Feb 03, 2006	29.71	29.86	29.25	29.47	11,162,885	-0.60(-1.98%)
Feb 02, 2006	30.80	30.80	29.32	30.06	13,430,363	-0.83(-2.70%)
Feb 01, 2006	31.72	32.37	30.74	30.90	11,564,244	-0.59(-1.88%)
Jan 31, 2006	30.92	31.62	30.64	31.49	8,491,095	+0.42(+1.34%)
Jan 30, 2006	30.17	31.36	30.15	31.07	7,224,196	+1.13(+3.77%)
Jan 27, 2006	30.73	30.73	29.73	29.94	8,445,992	+0.09(+0.31%)
Jan 26, 2006	30.26	29.98	28.90	29.85	10,011,159	-0.41(-1.34%)
Jan 25, 2006	31.01	31.25	29.69	30.26	10,383,523	-0.75(-2.41%)
Jan 24, 2006	31.15	31.65	30.93	31.01	7,418,298	-0.50(-1.57%)
Jan 23, 2006	31.29	31.59	30.86	31.50	8,238,735	-0.09(-0.28%)
Jan 20, 2006	31.70	32.15	31.12	31.59	10,391,846	+0.29(+0.93%)
Jan 19, 2006	29.78	31.34	29.70	31.30	9,604,430	+1.31(+4.37%)
Jan 18, 2006	30.45	30.54	29.28	29.99	7,413,465	-0.76(-2.46%)
Jan 17, 2006	30.30	30.74	30.17	30.74	8,371,895	+0.88(+2.93%)
Jan 13, 2006	29.05	29.97	29.02	29.87	7,656,966	+0.70(+2.41%)
Jan 12, 2006	29.40	30.26	29.09	29.17	9,029,104	-0.03(-0.10%)
Jan 11, 2006	29.02	29.34	28.59	29.20	7,411,855	+0.14(+0.49%)
Jan 10, 2006	29.14	29.76	28.99	29.05	6,898,008	-0.06(-0.20%)
Jan 09, 2006	28.99	29.21	28.36	29.11	7,088,083	+0.13(+0.46%)
Jan 06, 2006	28.78	29.40	28.78	28.98	7,565,687	+0.64(+2.26%)
Jan 05, 2006	29.30	29.30	28.13	28.34	9,236,361	-1.11(-3.76%)
Jan 04, 2006	28.96	29.50	28.87	29.44	8,331,356	+0.03(+0.10%)
Jan 03, 2006	27.56	29.44	27.56	29.42	11,848,820	+2.09(+7.63%)
Dec 30, 2005	26.82	27.60	26.81	27.33	4,379,513	+0.00(+0.00%)
Dec 29, 2005	27.63	28.07	27.25	27.33	4,493,880	-0.33(-1.19%)
Dec 28, 2005	27.30	27.88	27.14	27.66	4,945,979	+0.60(+2.20%)
Dec 27, 2005	28.00	28.01	26.74	27.06	7,836,302	-1.24(-4.38%)
Dec 23, 2005	27.81	28.31	27.39	28.30	5,255,254	-0.03(-0.09%)
Dec 22, 2005	28.80	28.95	28.25	28.33	7,190,637	-0.31(-1.07%)
Dec 21, 2005	29.07	29.19	28.40	28.63	5,641,847	-0.26(-0.89%)
Dec 20, 2005	28.66	29.03	28.52	28.89	4,725,030	+0.20(+0.71%)
Dec 19, 2005	29.05	29.27	28.42	28.68	5,261,160	-0.24(-0.82%)
Dec 16, 2005	30.07	30.12	28.83	28.92	7,501,791	-1.15(-3.83%)
Dec 15, 2005	30.11	30.54	29.65	30.07	8,422,904	-0.04(-0.12%)
Dec 14, 2005	29.54	30.13	29.35	30.11	8,301,020	+0.63(+2.12%)
Dec 13, 2005	29.80	30.54	29.46	29.49	10,671,858	+0.13(+0.46%)
Dec 12, 2005	29.39	29.79	29.05	29.35	6,898,813	+0.79(+2.76%)
Dec 09, 2005	28.98	29.09	28.30	28.56	6,806,997	-0.73(-2.50%)
Dec 08, 2005	28.52	29.31	28.43	29.30	8,228,533	+0.86(+3.01%)
Dec 07, 2005	28.40	29.20	28.06	28.44	7,182,852	+0.18(+0.65%)
Dec 06, 2005	27.90	28.31	27.69	28.26	8,624,792	+0.03(+0.12%)
Dec 05, 2005	28.72	28.92	28.02	28.22	6,793,574	+0.22(+0.77%)
Dec 02, 2005	27.88	28.12	27.34	28.01	6,663,904	+0.19(+0.68%)

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.