Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	12.32	12.58	12.28	12.41	32,996,376	+0.01(+0.06%)
Nov 29, 2006	12.43	12.44	12.14	12.40	29,507,212	+0.12(+0.94%)
Nov 28, 2006	12.26	12.35	12.16	12.28	40,116,700	-0.05(-0.37%)
Nov 27, 2006	12.79	12.86	12.30	12.33	38,603,704	-0.48(-3.74%)
Nov 24, 2006	12.81	13.01	12.79	12.81	17,533,418	-0.18(-1.42%)
Nov 22, 2006	12.96	13.03	12.85	12.99	22,210,696	+0.08(+0.65%)
Nov 21, 2006	12.83	12.97	12.76	12.91	32,492,980	+0.19(+1.51%)
Nov 20, 2006	12.98	13.00	12.68	12.72	29,841,684	-0.23(-1.75%)
Nov 17, 2006	13.02	13.02	12.74	12.94	41,304,816	+0.16(+1.29%)
Nov 16, 2006	13.00	13.01	12.76	12.78	47,245,740	-0.23(-1.80%)
Nov 15, 2006	12.69	13.04	12.68	13.01	49,412,304	+0.34(+2.69%)
Nov 14, 2006	12.62	12.73	12.55	12.67	42,868,608	+0.13(+1.01%)
Nov 13, 2006	12.63	12.85	12.50	12.55	38,926,476	-0.04(-0.34%)
Nov 10, 2006	12.45	12.70	12.41	12.59	34,717,396	+0.20(+1.58%)
Nov 09, 2006	12.70	12.76	12.36	12.39	35,133,576	-0.20(-1.58%)
Nov 08, 2006	12.34	12.77	12.24	12.59	38,317,060	+0.10(+0.83%)
Nov 07, 2006	12.55	12.78	12.45	12.49	43,209,336	-0.08(-0.61%)
Nov 06, 2006	12.52	12.80	12.49	12.56	31,928,810	+0.14(+1.11%)
Nov 03, 2006	12.60	12.60	12.29	12.43	26,908,512	-0.06(-0.46%)
Nov 02, 2006	12.00	12.51	11.96	12.48	41,067,076	+0.43(+3.53%)
Nov 01, 2006	12.35	12.52	11.98	12.06	32,694,328	-0.27(-2.18%)
Oct 31, 2006	12.41	12.43	12.11	12.33	29,830,080	-0.04(-0.34%)
Oct 30, 2006	12.33	12.66	12.29	12.37	37,116,800	+0.07(+0.53%)
Oct 27, 2006	12.54	12.80	12.22	12.30	37,142,648	-0.27(-2.17%)
Oct 26, 2006	12.32	12.68	12.27	12.58	40,499,712	+0.27(+2.18%)
Oct 25, 2006	12.02	12.35	12.02	12.31	39,307,324	+0.30(+2.52%)
Oct 24, 2006	12.18	12.43	11.95	12.00	47,339,048	-0.17(-1.42%)
Oct 23, 2006	11.58	12.26	11.57	12.18	60,679,248	+0.48(+4.10%)
Oct 20, 2006	11.72	11.87	11.52	11.70	40,840,088	+0.00(+0.00%)
Oct 19, 2006	11.18	11.76	11.14	11.70	92,045,968	+0.77(+7.02%)
Oct 18, 2006	11.17	11.26	10.86	10.93	64,761,748	-0.11(-1.01%)
Oct 17, 2006	11.10	11.17	10.93	11.04	48,603,000	-0.14(-1.27%)
Oct 16, 2006	11.40	11.44	11.16	11.18	35,210,204	-0.23(-2.02%)
Oct 13, 2006	11.41	11.53	11.27	11.41	26,253,698	+0.03(+0.24%)
Oct 12, 2006	11.21	11.41	11.11	11.39	25,579,192	+0.22(+1.99%)
Oct 11, 2006	11.36	11.36	11.02	11.16	23,034,110	-0.18(-1.62%)
Oct 10, 2006	11.39	11.39	11.16	11.35	31,156,564	+0.03(+0.31%)
Oct 09, 2006	11.32	11.49	11.26	11.31	26,775,814	+0.04(+0.34%)
Oct 06, 2006	11.57	11.60	11.27	11.28	44,640,196	-0.41(-3.51%)
Oct 05, 2006	11.51	11.73	11.45	11.69	53,607,524	+0.21(+1.87%)
Oct 04, 2006	10.90	11.49	10.88	11.47	80,085,872	+0.66(+6.10%)
Oct 03, 2006	10.56	10.91	10.36	10.81	37,820,048	+0.27(+2.58%)
Oct 02, 2006	10.90	10.91	10.51	10.54	33,048,310	-0.34(-3.14%)
Sep 29, 2006	10.88	11.03	10.73	10.88	50,317,460	-0.02(-0.18%)
Sep 28, 2006	10.46	10.90	10.37	10.90	57,209,848	+0.49(+4.76%)
Sep 27, 2006	10.60	10.62	10.22	10.40	38,868,036	-0.21(-1.99%)
Sep 26, 2006	10.37	10.63	10.32	10.62	58,251,024	+0.56(+5.53%)
Sep 25, 2006	10.06	10.09	9.898	10.06	35,616,548	+0.04(+0.42%)
Sep 22, 2006	10.01	10.16	9.944	10.02	35,162,540	+0.01(+0.11%)
Sep 21, 2006	10.07	10.19	9.960	10.01	39,856,704	-0.02(-0.23%)
Sep 20, 2006	10.05	10.07	9.814	10.03	48,199,408	+0.07(+0.73%)
Sep 19, 2006	10.36	10.40	9.783	9.956	72,050,744	-0.34(-3.32%)
Sep 18, 2006	10.66	10.73	10.17	10.30	45,561,500	-0.39(-3.63%)
Sep 15, 2006	10.87	10.90	10.57	10.68	75,497,256	-0.08(-0.71%)
Sep 14, 2006	10.76	10.93	10.59	10.76	29,655,272	+0.02(+0.18%)
Sep 13, 2006	10.92	10.97	10.67	10.74	42,090,344	-0.17(-1.58%)
Sep 12, 2006	10.76	11.00	10.68	10.92	39,417,656	+0.14(+1.32%)
Sep 11, 2006	10.77	10.88	10.65	10.77	37,927,424	-0.17(-1.51%)
Sep 08, 2006	10.63	11.00	10.60	10.94	52,896,712	+0.38(+3.56%)
Sep 07, 2006	10.75	10.80	10.55	10.56	55,398,224	-0.26(-2.41%)
Sep 06, 2006	10.92	11.04	10.77	10.82	46,360,032	-0.18(-1.64%)
Sep 05, 2006	10.71	11.12	10.70	11.00	51,247,584	+0.20(+1.88%)
Sep 01, 2006	10.69	10.85	10.66	10.80	45,195,396	+0.13(+1.19%)
Aug 31, 2006	10.94	10.96	10.36	10.67	78,820,080	-0.24(-2.21%)
Aug 30, 2006	10.49	10.95	10.36	10.92	74,752,056	+0.49(+4.71%)
Aug 29, 2006	9.971	10.52	9.841	10.42	69,652,480	+0.53(+5.35%)
Aug 28, 2006	9.967	10.03	9.837	9.895	46,586,220	+0.19(+1.94%)
Aug 25, 2006	9.841	9.895	9.687	9.706	37,354,208	-0.18(-1.87%)
Aug 24, 2006	10.12	10.19	9.829	9.891	54,400,288	-0.47(-4.52%)
Aug 23, 2006	10.53	10.65	10.26	10.36	31,500,364	-0.16(-1.53%)
Aug 22, 2006	10.30	10.70	10.26	10.52	54,058,492	+0.26(+2.54%)
Aug 21, 2006	10.39	10.44	10.21	10.26	36,586,660	-0.20(-1.87%)
Aug 18, 2006	10.62	10.64	10.33	10.45	48,168,912	-0.16(-1.52%)
Aug 17, 2006	9.918	10.65	9.875	10.62	95,160,920	+0.71(+7.17%)
Aug 16, 2006	9.622	9.944	9.592	9.906	55,051,460	+0.34(+3.57%)
Aug 15, 2006	9.434	9.580	9.120	9.565	58,912,268	+0.28(+3.02%)
Aug 14, 2006	9.430	9.526	9.285	9.285	32,999,388	+0.00(+0.00%)
Aug 11, 2006	9.588	9.592	9.216	9.285	39,753,988	-0.25(-2.58%)
Aug 10, 2006	9.400	9.572	9.377	9.530	23,387,462	+0.10(+1.02%)
Aug 09, 2006	9.783	9.829	9.404	9.434	47,784,268	-0.21(-2.23%)
Aug 08, 2006	9.273	9.695	9.250	9.649	65,648,620	+0.40(+4.27%)
Aug 07, 2006	9.285	9.350	9.162	9.254	26,363,198	-0.03(-0.33%)
Aug 04, 2006	9.419	9.699	9.219	9.285	52,001,020	+0.05(+0.54%)
Aug 03, 2006	8.782	9.384	8.759	9.235	58,827,884	+0.41(+4.70%)
Aug 02, 2006	9.093	9.123	8.770	8.820	65,683,320	-0.25(-2.79%)
Aug 01, 2006	9.120	9.193	9.016	9.074	33,278,926	-0.16(-1.74%)
Jul 31, 2006	9.292	9.357	9.077	9.235	56,471,392	-0.14(-1.47%)
Jul 28, 2006	9.131	9.388	8.981	9.373	58,289,500	+0.28(+3.08%)
Jul 27, 2006	9.411	9.522	9.077	9.093	50,825,688	-0.28(-2.99%)
Jul 26, 2006	9.396	9.438	9.219	9.373	52,155,356	-0.09(-0.93%)
Jul 25, 2006	9.795	9.822	9.400	9.461	49,354,680	-0.18(-1.87%)
Jul 24, 2006	9.392	9.680	9.227	9.641	57,677,084	+0.25(+2.66%)
Jul 21, 2006	9.407	9.526	9.331	9.392	55,392,300	-0.07(-0.73%)
Jul 20, 2006	10.43	10.45	9.457	9.461	109,799,520	-0.49(-4.90%)
Jul 19, 2006	9.987	10.27	9.822	9.948	96,921,712	-0.25(-2.48%)
Jul 18, 2006	10.16	10.36	9.879	10.20	42,836,808	+0.01(+0.11%)
Jul 17, 2006	9.810	10.23	9.783	10.19	50,693,644	+0.38(+3.83%)
Jul 14, 2006	10.20	10.24	9.783	9.814	65,835,988	-0.38(-3.76%)
Jul 13, 2006	10.36	10.47	10.19	10.20	36,861,152	-0.25(-2.35%)
Jul 12, 2006	10.60	10.73	10.33	10.44	45,114,752	-0.22(-2.09%)
Jul 11, 2006	10.37	10.72	10.25	10.67	62,893,636	+0.31(+3.04%)
Jul 10, 2006	10.33	10.37	10.22	10.35	41,979,120	+0.14(+1.35%)
Jul 07, 2006	10.26	10.47	10.19	10.21	68,949,304	-0.09(-0.86%)
Jul 06, 2006	10.90	10.91	10.29	10.30	111,033,200	-0.58(-5.32%)
Jul 05, 2006	11.16	11.17	10.87	10.88	33,961,260	-0.32(-2.88%)
Jul 03, 2006	11.30	11.31	11.17	11.20	11,172,998	-0.03(-0.31%)
Jun 30, 2006	11.34	11.38	11.12	11.24	38,062,468	+0.01(+0.10%)
Jun 29, 2006	11.18	11.26	10.91	11.23	50,903,364	+0.20(+1.77%)
Jun 28, 2006	10.88	11.10	10.83	11.03	31,220,456	+0.19(+1.77%)
Jun 27, 2006	11.39	11.43	10.82	10.84	63,580,024	-0.56(-4.95%)
Jun 26, 2006	11.50	11.55	11.36	11.40	26,788,802	-0.11(-0.93%)
Jun 23, 2006	11.61	11.62	11.44	11.51	36,600,068	-0.00(-0.03%)
Jun 22, 2006	11.71	11.81	11.49	11.51	29,262,348	-0.28(-2.37%)
Jun 21, 2006	11.58	11.86	11.55	11.79	37,333,032	+0.22(+1.89%)
Jun 20, 2006	11.54	11.70	11.48	11.57	25,762,552	+0.02(+0.20%)
Jun 19, 2006	11.67	11.82	11.51	11.55	36,563,176	-0.07(-0.56%)
Jun 16, 2006	11.76	11.85	11.55	11.62	36,758,672	-0.17(-1.48%)
Jun 15, 2006	11.78	11.89	11.53	11.79	60,733,840	+0.03(+0.25%)
Jun 14, 2006	11.72	11.92	11.62	11.76	32,193,024	+0.06(+0.49%)
Jun 13, 2006	11.56	11.97	11.55	11.71	48,466,916	+0.15(+1.33%)
Jun 12, 2006	11.78	11.94	11.53	11.55	27,699,148	-0.18(-1.54%)
Jun 09, 2006	11.93	12.04	11.64	11.73	35,822,612	-0.25(-2.05%)
Jun 08, 2006	12.21	12.31	11.62	11.98	58,021,292	-0.26(-2.16%)
Jun 07, 2006	12.10	12.55	12.09	12.24	39,269,472	+0.12(+1.01%)
Jun 06, 2006	12.57	12.63	12.05	12.12	54,637,164	-0.35(-2.80%)
Jun 05, 2006	12.40	12.50	12.30	12.47	33,145,336	-0.05(-0.40%)
Jun 02, 2006	12.62	12.82	12.30	12.52	36,101,120	-0.17(-1.36%)
Jun 01, 2006	12.59	12.70	12.47	12.69	32,676,606	+0.10(+0.82%)
May 31, 2006	12.75	12.78	12.42	12.59	52,823,968	-0.15(-1.20%)
May 30, 2006	13.05	13.08	12.70	12.74	50,138,716	-0.38(-2.89%)
May 26, 2006	13.20	13.28	12.91	13.12	67,269,488	+0.12(+0.94%)
May 25, 2006	12.58	13.04	12.32	13.00	144,884,528	+1.41(+12.19%)
May 24, 2006	11.60	11.75	11.29	11.59	57,162,064	+0.06(+0.50%)
May 23, 2006	11.54	11.80	11.48	11.53	57,709,476	+0.11(+0.94%)
May 22, 2006	11.21	11.45	11.08	11.42	52,838,364	+0.03(+0.24%)
May 19, 2006	11.40	11.51	11.21	11.39	74,998,968	+0.02(+0.20%)
May 18, 2006	11.36	11.50	11.15	11.37	55,153,832	+0.05(+0.44%)
May 17, 2006	11.56	11.69	11.25	11.32	84,124,928	-0.30(-2.54%)
May 16, 2006	12.00	12.14	11.59	11.62	60,239,620	-0.36(-3.04%)
May 15, 2006	12.02	12.22	11.86	11.98	41,694,556	-0.10(-0.83%)
May 12, 2006	12.20	12.41	12.07	12.08	42,471,996	-0.20(-1.65%)
May 11, 2006	12.53	12.58	12.20	12.28	39,000,148	-0.22(-1.75%)
May 10, 2006	12.28	12.56	12.28	12.50	52,391,012	+0.28(+2.29%)
May 09, 2006	12.11	12.46	12.02	12.22	90,322,480	+0.21(+1.72%)
May 08, 2006	12.49	12.66	11.93	12.02	138,132,208	-0.41(-3.30%)
May 05, 2006	13.13	13.16	12.28	12.43	142,170,512	-0.66(-5.04%)
May 04, 2006	13.07	13.33	13.02	13.09	50,047,804	-0.02(-0.18%)
May 03, 2006	13.31	13.43	12.97	13.11	32,317,826	-0.22(-1.64%)
May 02, 2006	13.24	13.35	13.20	13.33	28,315,478	+0.16(+1.22%)
May 01, 2006	13.24	13.33	13.07	13.17	35,668,292	-0.03(-0.26%)
Apr 28, 2006	13.32	13.48	13.19	13.20	39,127,580	-0.12(-0.92%)
Apr 27, 2006	13.05	13.37	12.89	13.32	66,896,560	+0.20(+1.49%)
Apr 26, 2006	13.26	13.31	13.07	13.13	59,366,676	-0.10(-0.75%)
Apr 25, 2006	13.47	13.50	13.12	13.23	56,091,880	-0.19(-1.43%)
Apr 24, 2006	13.34	13.47	13.32	13.42	61,779,420	-0.04(-0.31%)
Apr 21, 2006	14.23	14.24	13.37	13.46	149,445,952	-0.64(-4.57%)
Apr 20, 2006	14.53	14.96	14.08	14.11	123,820,152	-1.37(-8.87%)
Apr 19, 2006	15.22	15.66	15.19	15.48	68,541,800	+0.56(+3.78%)
Apr 18, 2006	14.66	14.96	14.54	14.92	25,960,930	+0.33(+2.24%)
Apr 17, 2006	14.74	14.92	14.43	14.59	18,479,968	-0.21(-1.45%)
Apr 13, 2006	14.79	14.92	14.69	14.81	19,581,730	+0.05(+0.31%)
Apr 12, 2006	14.70	14.86	14.66	14.76	14,650,994	+0.06(+0.39%)
Apr 11, 2006	14.69	14.81	14.58	14.70	23,751,576	+0.09(+0.60%)
Apr 10, 2006	14.70	14.76	14.46	14.61	22,593,522	-0.07(-0.44%)
Apr 07, 2006	14.97	14.99	14.61	14.68	29,163,986	-0.21(-1.39%)
Apr 06, 2006	14.79	15.12	14.71	14.89	27,464,358	+0.10(+0.70%)
Apr 05, 2006	15.09	15.15	14.72	14.78	42,012,664	-0.33(-2.21%)
Apr 04, 2006	15.12	15.17	14.92	15.12	20,392,296	+0.15(+1.03%)
Apr 03, 2006	15.07	15.12	14.93	14.96	20,662,718	+0.00(+0.00%)
Mar 31, 2006	15.15	15.19	14.92	14.96	19,011,724	-0.11(-0.74%)
Mar 30, 2006	15.10	15.21	14.87	15.07	25,515,892	-0.01(-0.08%)
Mar 29, 2006	14.88	15.26	14.83	15.09	38,392,024	+0.17(+1.16%)
Mar 28, 2006	14.21	14.98	14.17	14.91	59,822,320	+0.66(+4.63%)
Mar 27, 2006	14.37	14.43	14.23	14.25	22,282,644	-0.06(-0.40%)
Mar 24, 2006	14.54	14.66	14.24	14.31	31,836,728	-0.02(-0.16%)
Mar 23, 2006	14.55	14.55	14.27	14.33	33,834,616	-0.20(-1.37%)
Mar 22, 2006	14.46	14.78	14.43	14.53	27,845,466	-0.02(-0.11%)
Mar 21, 2006	14.73	14.99	14.50	14.55	22,967,934	-0.18(-1.25%)
Mar 20, 2006	14.71	14.93	14.68	14.73	19,063,072	+0.07(+0.47%)
Mar 17, 2006	14.75	14.81	14.52	14.66	31,010,608	-0.06(-0.39%)
Mar 16, 2006	15.08	15.13	14.72	14.72	34,213,676	-0.29(-1.92%)
Mar 15, 2006	15.08	15.14	14.86	15.01	25,560,188	-0.07(-0.48%)
Mar 14, 2006	14.50	15.09	14.46	15.08	28,459,942	+0.55(+3.77%)
Mar 13, 2006	14.42	14.62	14.26	14.53	28,804,126	+0.01(+0.08%)
Mar 10, 2006	14.41	14.76	14.20	14.52	27,020,592	+0.07(+0.48%)
Mar 09, 2006	14.75	14.89	14.44	14.45	27,004,906	-0.25(-1.72%)
Mar 08, 2006	14.87	14.91	14.18	14.71	60,546,424	-0.23(-1.54%)
Mar 07, 2006	15.16	15.29	14.87	14.94	28,912,000	-0.36(-2.36%)
Mar 06, 2006	15.49	15.57	15.20	15.30	18,524,310	-0.19(-1.24%)
Mar 03, 2006	15.46	15.81	15.42	15.49	32,583,842	+0.06(+0.37%)
Mar 02, 2006	15.26	15.49	15.16	15.43	34,392,588	+0.12(+0.80%)
Mar 01, 2006	15.33	15.46	15.16	15.31	27,665,350	-0.06(-0.40%)
Feb 28, 2006	15.84	15.74	15.04	15.37	53,529,056	-0.47(-2.96%)
Feb 27, 2006	15.82	15.99	15.74	15.84	21,498,570	-0.08(-0.51%)
Feb 24, 2006	15.77	15.92	15.60	15.92	20,465,280	+0.10(+0.63%)
Feb 23, 2006	15.82	16.03	15.70	15.82	22,982,822	-0.05(-0.29%)
Feb 22, 2006	15.76	15.89	15.55	15.86	21,862,384	+0.21(+1.35%)
Feb 21, 2006	15.86	15.95	15.54	15.65	23,191,718	-0.20(-1.23%)
Feb 17, 2006	15.99	16.04	15.80	15.85	21,238,352	-0.18(-1.10%)
Feb 16, 2006	15.60	16.09	15.60	16.03	37,995,068	+0.43(+2.76%)
Feb 15, 2006	15.38	15.70	15.29	15.60	30,598,622	+0.25(+1.63%)
Feb 14, 2006	15.19	15.53	15.17	15.35	31,035,498	+0.16(+1.09%)
Feb 13, 2006	14.99	15.21	14.91	15.18	23,376,652	+0.02(+0.10%)
Feb 10, 2006	15.24	15.30	14.81	15.17	39,493,368	+0.00(+0.00%)
Feb 09, 2006	15.59	15.80	15.13	15.17	35,043,808	-0.37(-2.37%)
Feb 08, 2006	15.35	15.58	15.18	15.53	33,947,360	+0.21(+1.40%)
Feb 07, 2006	15.64	15.65	15.15	15.32	43,466,608	-0.32(-2.06%)
Feb 06, 2006	15.73	15.76	15.58	15.64	25,564,632	+0.07(+0.47%)
Feb 03, 2006	15.74	15.95	15.50	15.57	40,759,316	-0.38(-2.41%)
Feb 02, 2006	16.44	16.44	15.91	15.95	39,588,964	-0.49(-2.99%)
Feb 01, 2006	16.31	16.53	16.28	16.44	31,091,696	-0.09(-0.56%)
Jan 31, 2006	16.50	16.62	16.24	16.54	36,516,464	+0.00(+0.02%)
Jan 30, 2006	16.71	16.97	16.43	16.53	31,099,620	-0.38(-2.22%)
Jan 27, 2006	16.82	17.13	16.77	16.91	24,276,444	+0.01(+0.05%)
Jan 26, 2006	16.93	16.98	16.69	16.90	27,044,730	+0.23(+1.38%)
Jan 25, 2006	17.09	17.17	16.60	16.67	31,526,374	-0.31(-1.85%)
Jan 24, 2006	16.85	17.13	16.80	16.98	29,411,616	+0.22(+1.30%)
Jan 23, 2006	17.28	17.37	16.67	16.77	46,915,360	-0.49(-2.82%)
Jan 20, 2006	17.94	18.02	17.16	17.25	70,340,376	-0.69(-3.85%)
Jan 19, 2006	17.51	18.36	17.43	17.94	121,018,064	+0.89(+5.24%)
Jan 18, 2006	17.03	17.52	17.02	17.05	70,681,504	-0.37(-2.14%)
Jan 17, 2006	17.57	17.71	17.29	17.42	28,245,862	-0.21(-1.22%)
Jan 13, 2006	17.27	17.64	17.26	17.64	25,709,224	+0.43(+2.52%)
Jan 12, 2006	17.34	17.48	17.08	17.20	23,357,902	-0.20(-1.17%)
Jan 11, 2006	17.59	17.61	17.31	17.41	25,149,208	-0.29(-1.65%)
Jan 10, 2006	17.73	17.81	17.50	17.70	25,557,566	-0.18(-0.99%)
Jan 09, 2006	17.86	17.97	17.66	17.87	27,242,656	-0.02(-0.13%)
Jan 06, 2006	17.78	18.00	17.64	17.90	40,242,468	+0.30(+1.68%)
Jan 05, 2006	17.16	17.64	17.16	17.60	39,049,560	+0.53(+3.08%)
Jan 04, 2006	17.15	17.23	16.85	17.08	33,361,830	+0.02(+0.11%)
Jan 03, 2006	16.77	17.16	16.31	17.06	39,622,296	+0.48(+2.87%)
Dec 30, 2005	16.79	16.92	16.58	16.58	22,421,610	-0.20(-1.21%)
Dec 29, 2005	17.00	17.12	16.75	16.79	17,816,130	-0.24(-1.40%)
Dec 28, 2005	16.93	17.11	16.85	17.02	20,868,200	+0.24(+1.42%)
Dec 27, 2005	17.13	17.25	16.67	16.79	21,296,964	-0.33(-1.93%)
Dec 23, 2005	16.99	17.16	16.99	17.12	14,701,700	+0.13(+0.75%)
Dec 22, 2005	17.08	17.11	16.87	16.99	18,282,138	-0.00(-0.02%)
Dec 21, 2005	17.05	17.23	16.86	16.99	25,009,266	+0.06(+0.34%)
Dec 20, 2005	17.17	17.23	16.70	16.93	34,445,668	-0.18(-1.08%)
Dec 19, 2005	17.72	17.84	17.08	17.12	31,783,526	-0.51(-2.87%)
Dec 16, 2005	17.64	17.87	17.51	17.63	49,662,536	-0.03(-0.17%)
Dec 15, 2005	17.38	17.75	17.46	17.66	32,404,582	+0.28(+1.61%)
Dec 14, 2005	17.42	17.46	17.13	17.38	26,764,082	-0.03(-0.15%)
Dec 13, 2005	16.99	17.45	16.97	17.40	32,748,886	+0.36(+2.09%)
Dec 12, 2005	16.61	17.11	16.61	17.05	29,594,744	+0.39(+2.33%)
Dec 09, 2005	16.54	16.77	16.53	16.66	24,601,564	-0.02(-0.12%)
Dec 08, 2005	16.91	17.00	16.55	16.68	42,817,364	-0.33(-1.94%)
Dec 07, 2005	17.17	17.26	16.73	17.01	33,040,778	-0.14(-0.81%)
Dec 06, 2005	17.48	17.51	17.13	17.15	32,607,676	-0.20(-1.13%)
Dec 05, 2005	17.40	17.61	17.20	17.34	36,191,364	+0.00(+0.02%)
Dec 02, 2005	17.26	17.40	16.98	17.34	35,047,376	+0.09(+0.51%)

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.