Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	34.09	34.29	33.56	33.59	1,957,345	-0.58(-1.69%)
Nov 29, 2006	32.60	34.17	32.46	34.17	2,957,865	+1.62(+4.98%)
Nov 28, 2006	32.22	32.72	32.22	32.55	1,158,564	+0.42(+1.32%)
Nov 27, 2006	32.10	32.39	32.01	32.12	1,314,534	+0.08(+0.24%)
Nov 24, 2006	32.09	32.39	32.00	32.05	208,479	-0.07(-0.22%)
Nov 22, 2006	32.11	32.22	31.62	32.12	1,086,996	-0.09(-0.29%)
Nov 21, 2006	32.11	32.34	31.89	32.21	880,202	+0.24(+0.75%)
Nov 20, 2006	31.56	32.01	31.38	31.97	1,260,470	+0.22(+0.68%)
Nov 17, 2006	31.02	31.92	30.91	31.75	1,522,884	+0.70(+2.26%)
Nov 16, 2006	31.84	32.12	30.84	31.05	1,573,448	-0.56(-1.76%)
Nov 15, 2006	31.62	31.99	31.42	31.61	1,631,921	+0.11(+0.34%)
Nov 14, 2006	31.50	31.55	31.01	31.50	1,559,964	+0.12(+0.37%)
Nov 13, 2006	31.65	31.66	31.28	31.38	1,503,825	-0.43(-1.36%)
Nov 10, 2006	32.39	32.40	31.71	31.82	882,406	-0.66(-2.02%)
Nov 09, 2006	32.66	32.93	32.45	32.47	1,464,022	+0.02(+0.07%)
Nov 08, 2006	32.10	32.54	32.05	32.45	1,239,336	+0.32(+0.98%)
Nov 07, 2006	32.39	32.55	31.99	32.13	1,051,212	-0.22(-0.67%)
Nov 06, 2006	32.32	32.39	31.83	32.35	987,035	+0.08(+0.26%)
Nov 03, 2006	31.77	32.35	31.72	32.26	1,244,393	+0.73(+2.32%)
Nov 02, 2006	31.39	31.85	31.04	31.53	2,117,983	+0.37(+1.19%)
Nov 01, 2006	31.78	31.81	30.96	31.16	1,965,773	-0.25(-0.81%)
Oct 31, 2006	31.53	31.57	30.92	31.41	1,577,078	-0.12(-0.37%)
Oct 30, 2006	31.97	31.98	31.38	31.53	744,587	-0.49(-1.54%)
Oct 27, 2006	32.43	32.65	31.92	32.02	1,045,637	-0.47(-1.45%)
Oct 26, 2006	33.10	33.17	32.28	32.49	1,345,002	-0.30(-0.92%)
Oct 25, 2006	31.99	32.88	31.72	32.80	1,947,103	+0.81(+2.53%)
Oct 24, 2006	31.57	31.99	31.45	31.99	1,216,388	+0.39(+1.25%)
Oct 23, 2006	31.41	31.82	31.25	31.59	1,173,862	+0.18(+0.56%)
Oct 20, 2006	31.80	31.89	31.08	31.41	870,478	-0.49(-1.52%)
Oct 19, 2006	31.43	31.92	31.16	31.90	1,361,598	+0.65(+2.07%)
Oct 18, 2006	30.86	31.34	30.85	31.25	1,514,068	+0.39(+1.27%)
Oct 17, 2006	31.28	31.28	30.55	30.86	1,430,183	-0.25(-0.82%)
Oct 16, 2006	30.57	31.12	30.38	31.11	1,433,295	+0.62(+2.05%)
Oct 13, 2006	30.21	30.74	30.17	30.49	1,591,729	+0.37(+1.23%)
Oct 12, 2006	29.36	30.17	29.36	30.12	1,458,058	+0.82(+2.79%)
Oct 11, 2006	29.43	29.66	29.14	29.30	1,691,430	-0.25(-0.86%)
Oct 10, 2006	29.05	29.83	29.01	29.56	1,526,773	+0.44(+1.51%)
Oct 09, 2006	29.35	29.70	29.04	29.12	1,237,262	+0.02(+0.08%)
Oct 06, 2006	28.64	29.17	28.45	29.09	1,397,122	+0.23(+0.80%)
Oct 05, 2006	29.02	29.40	28.45	28.86	1,984,183	+0.23(+0.81%)
Oct 04, 2006	28.62	28.99	28.14	28.63	2,803,968	+0.08(+0.30%)
Oct 03, 2006	29.39	29.39	28.50	28.55	2,179,438	-0.99(-3.34%)
Oct 02, 2006	30.09	30.31	29.48	29.53	1,143,654	-0.64(-2.12%)
Sep 29, 2006	29.93	30.44	29.90	30.17	2,576,690	+0.25(+0.82%)
Sep 28, 2006	30.10	30.31	29.87	29.93	1,346,299	-0.18(-0.59%)
Sep 27, 2006	30.00	30.13	29.29	30.10	2,102,166	+0.25(+0.85%)
Sep 26, 2006	29.04	29.97	29.04	29.85	2,215,222	+0.66(+2.25%)
Sep 25, 2006	29.04	29.31	28.59	29.19	1,711,915	-0.02(-0.05%)
Sep 22, 2006	29.56	29.59	29.19	29.21	1,545,962	-0.15(-0.53%)
Sep 21, 2006	28.99	29.70	28.94	29.36	2,387,658	+0.49(+1.71%)
Sep 20, 2006	29.26	29.46	28.84	28.87	1,827,824	-0.59(-1.99%)
Sep 19, 2006	30.17	30.23	29.23	29.46	2,389,862	-0.59(-1.95%)
Sep 18, 2006	30.01	30.22	29.80	30.04	1,763,906	+0.29(+0.99%)
Sep 15, 2006	29.66	29.93	29.43	29.75	2,106,963	+0.22(+0.73%)
Sep 14, 2006	30.29	30.37	29.19	29.53	2,390,381	-0.81(-2.67%)
Sep 13, 2006	30.23	30.54	29.97	30.34	1,201,219	+0.23(+0.77%)
Sep 12, 2006	30.19	30.53	29.93	30.11	2,798,134	-0.15(-0.51%)
Sep 11, 2006	30.08	30.57	30.04	30.27	2,825,102	-0.59(-1.90%)
Sep 08, 2006	32.06	32.08	30.76	30.85	1,846,234	-1.16(-3.61%)
Sep 07, 2006	31.97	32.36	31.70	32.01	1,336,056	-0.08(-0.24%)
Sep 06, 2006	32.49	32.62	31.96	32.09	1,506,677	-0.70(-2.14%)
Sep 05, 2006	32.39	33.13	32.29	32.79	1,336,316	+0.05(+0.16%)
Sep 01, 2006	32.15	32.82	32.15	32.73	785,427	+0.56(+1.75%)
Aug 31, 2006	32.12	32.41	31.91	32.17	922,728	+0.01(+0.02%)
Aug 30, 2006	32.33	32.44	31.85	32.16	1,088,293	-0.19(-0.60%)
Aug 29, 2006	32.49	32.51	32.14	32.36	1,213,147	-0.17(-0.52%)
Aug 28, 2006	32.42	32.88	32.30	32.53	1,386,880	-0.57(-1.72%)
Aug 25, 2006	33.09	33.58	32.91	33.10	1,378,452	+0.42(+1.27%)
Aug 24, 2006	32.24	32.80	32.03	32.68	1,150,136	+0.46(+1.41%)
Aug 23, 2006	32.83	32.83	32.12	32.22	1,357,449	-0.65(-1.97%)
Aug 22, 2006	32.32	33.01	32.16	32.87	1,126,540	+0.47(+1.45%)
Aug 21, 2006	32.19	32.59	32.12	32.40	1,324,906	+0.20(+0.62%)
Aug 18, 2006	32.32	32.61	32.04	32.20	1,564,502	-0.04(-0.12%)
Aug 17, 2006	32.34	32.40	32.06	32.24	1,027,616	-0.29(-0.88%)
Aug 16, 2006	32.55	33.00	32.33	32.53	1,657,203	+0.13(+0.40%)
Aug 15, 2006	33.24	33.29	32.39	32.39	1,638,792	-0.56(-1.69%)
Aug 14, 2006	33.40	33.40	32.70	32.95	899,002	-0.45(-1.34%)
Aug 11, 2006	33.78	33.82	33.20	33.40	853,364	-0.46(-1.37%)
Aug 10, 2006	34.01	34.31	33.55	33.86	1,333,852	-0.52(-1.50%)
Aug 09, 2006	34.32	34.81	33.97	34.38	1,356,930	+0.37(+1.09%)
Aug 08, 2006	34.44	34.67	33.87	34.01	1,250,227	-0.48(-1.39%)
Aug 07, 2006	34.36	34.71	34.10	34.48	1,388,435	+0.24(+0.70%)
Aug 04, 2006	34.80	35.09	33.98	34.25	1,523,532	-0.40(-1.16%)
Aug 03, 2006	35.10	35.56	34.55	34.65	2,289,771	-0.45(-1.30%)
Aug 02, 2006	35.26	35.72	34.73	35.10	1,883,185	+0.16(+0.46%)
Aug 01, 2006	34.93	35.02	34.29	34.94	2,004,279	-0.04(-0.11%)
Jul 31, 2006	34.52	35.32	34.44	34.98	2,157,268	+0.79(+2.30%)
Jul 28, 2006	34.24	34.69	33.61	34.19	1,113,834	-0.05(-0.14%)
Jul 27, 2006	34.79	34.90	33.87	34.24	1,084,533	-0.22(-0.63%)
Jul 26, 2006	33.73	34.83	33.50	34.45	1,255,932	+0.73(+2.15%)
Jul 25, 2006	33.51	34.21	33.39	33.73	1,487,878	+0.58(+1.74%)
Jul 24, 2006	32.36	33.32	32.34	33.15	1,652,535	+0.96(+3.00%)
Jul 21, 2006	32.97	32.97	32.01	32.19	1,508,492	-0.59(-1.81%)
Jul 20, 2006	33.71	33.88	32.77	32.78	1,561,909	-0.88(-2.61%)
Jul 19, 2006	33.18	33.87	33.06	33.66	1,838,844	+0.48(+1.44%)
Jul 18, 2006	33.82	33.96	32.29	33.18	2,264,360	-0.29(-0.88%)
Jul 17, 2006	34.21	34.45	33.20	33.47	1,659,536	-0.96(-2.80%)
Jul 14, 2006	34.82	34.82	33.67	34.44	1,700,376	-0.04(-0.11%)
Jul 13, 2006	34.77	34.92	34.14	34.48	1,389,991	-0.22(-0.64%)
Jul 12, 2006	34.84	35.07	34.26	34.70	937,508	-0.14(-0.40%)
Jul 11, 2006	35.13	35.44	34.30	34.84	1,643,330	-0.07(-0.20%)
Jul 10, 2006	34.64	35.19	34.42	34.91	876,572	+0.18(+0.51%)
Jul 07, 2006	35.79	36.02	34.59	34.73	1,506,288	-0.90(-2.53%)
Jul 06, 2006	35.48	35.89	35.29	35.63	1,381,175	+0.15(+0.43%)
Jul 05, 2006	35.83	35.83	34.76	35.48	2,311,553	-0.51(-1.41%)
Jul 03, 2006	35.80	36.00	35.50	35.99	689,874	+0.19(+0.54%)
Jun 30, 2006	35.98	36.02	35.49	35.80	1,824,064	-0.18(-0.49%)
Jun 29, 2006	34.90	36.06	34.73	35.97	2,884,871	+1.34(+3.88%)
Jun 28, 2006	34.23	34.80	34.06	34.63	2,010,891	+0.59(+1.74%)
Jun 27, 2006	34.08	34.39	33.71	34.04	2,122,521	+0.15(+0.46%)
Jun 26, 2006	33.63	33.91	32.90	33.88	2,066,123	+0.31(+0.92%)
Jun 23, 2006	33.61	34.28	32.93	33.57	5,533,517	+1.51(+4.72%)
Jun 22, 2006	31.84	32.25	31.45	32.06	1,741,606	+0.23(+0.73%)
Jun 21, 2006	31.86	32.71	31.43	31.83	2,673,669	-0.02(-0.07%)
Jun 20, 2006	33.20	33.47	31.81	31.85	2,263,971	-1.00(-3.05%)
Jun 19, 2006	33.31	33.56	32.39	32.86	6,336,318	-1.32(-3.86%)
Jun 16, 2006	30.57	34.62	30.16	34.18	9,724,885	+3.62(+11.84%)
Jun 15, 2006	29.39	30.74	29.30	30.56	2,826,268	+1.53(+5.29%)
Jun 14, 2006	28.18	29.11	28.16	29.02	2,567,484	+0.85(+3.01%)
Jun 13, 2006	28.81	29.31	28.10	28.18	3,681,837	-1.33(-4.52%)
Jun 12, 2006	30.00	30.22	29.38	29.51	2,855,829	-0.30(-1.01%)
Jun 09, 2006	30.01	30.23	29.50	29.81	2,765,851	-0.01(-0.03%)
Jun 08, 2006	29.73	29.89	28.91	29.82	3,700,766	-0.11(-0.36%)
Jun 07, 2006	30.49	30.86	29.87	29.93	3,795,153	-0.76(-2.46%)
Jun 06, 2006	30.39	31.28	30.22	30.68	3,178,531	+0.29(+0.96%)
Jun 05, 2006	31.67	31.72	30.27	30.39	3,018,412	-1.04(-3.31%)
Jun 02, 2006	31.60	31.60	30.88	31.43	3,044,083	+0.22(+0.69%)
Jun 01, 2006	31.48	31.58	30.84	31.21	2,423,960	-0.26(-0.83%)
May 31, 2006	30.47	31.62	30.31	31.48	3,707,119	+1.01(+3.32%)
May 30, 2006	31.43	31.46	30.39	30.47	2,256,581	-0.50(-1.62%)
May 26, 2006	30.58	31.39	30.44	30.97	2,043,434	+0.32(+1.03%)
May 25, 2006	30.70	31.01	30.37	30.65	2,916,895	+0.42(+1.38%)
May 24, 2006	30.31	30.48	29.81	30.23	4,761,703	-0.25(-0.81%)
May 23, 2006	30.92	31.34	30.40	30.48	3,379,361	-0.19(-0.60%)
May 22, 2006	30.27	30.71	29.79	30.67	4,969,145	-0.20(-0.65%)
May 19, 2006	30.61	31.15	30.37	30.87	4,409,441	+0.25(+0.83%)
May 18, 2006	30.38	31.05	30.24	30.61	4,041,749	+0.24(+0.79%)
May 17, 2006	31.08	31.32	30.17	30.37	4,733,180	-0.74(-2.38%)
May 16, 2006	30.70	31.25	30.50	31.11	2,773,630	+0.80(+2.65%)
May 15, 2006	30.47	30.77	30.04	30.31	3,201,479	-0.77(-2.48%)
May 12, 2006	31.88	32.14	30.98	31.08	2,983,017	-0.99(-3.08%)
May 11, 2006	32.32	32.43	31.98	32.07	2,577,468	+0.14(+0.43%)
May 10, 2006	32.16	32.47	31.93	31.93	1,861,922	-0.22(-0.70%)
May 09, 2006	32.23	32.93	32.01	32.16	2,154,934	-0.07(-0.22%)
May 08, 2006	31.78	32.61	31.62	32.22	1,195,774	-0.49(-1.51%)
May 05, 2006	32.39	32.90	32.26	32.72	990,924	+0.47(+1.46%)
May 04, 2006	32.28	32.29	31.51	32.25	3,515,106	-0.15(-0.48%)
May 03, 2006	32.97	33.03	32.23	32.40	1,958,123	-0.57(-1.73%)
May 02, 2006	33.55	33.73	32.84	32.97	1,781,279	-0.22(-0.67%)
May 01, 2006	33.32	33.62	33.02	33.20	1,637,366	+0.17(+0.51%)
Apr 28, 2006	32.58	33.37	32.49	33.03	1,800,727	+0.64(+1.98%)
Apr 27, 2006	32.66	32.82	31.83	32.39	2,326,203	-0.59(-1.78%)
Apr 26, 2006	34.19	34.32	32.97	32.97	2,787,762	-1.21(-3.54%)
Apr 25, 2006	34.67	34.89	33.96	34.18	2,271,879	-0.12(-0.34%)
Apr 24, 2006	34.72	34.86	34.28	34.30	1,943,473	-0.56(-1.61%)
Apr 21, 2006	34.59	34.92	34.15	34.86	3,054,455	+0.57(+1.66%)
Apr 20, 2006	34.59	34.63	33.74	34.29	2,739,402	-0.29(-0.85%)
Apr 19, 2006	34.13	34.59	33.83	34.59	2,924,803	+0.04(+0.11%)
Apr 18, 2006	33.67	34.65	33.61	34.55	1,992,610	+1.08(+3.23%)
Apr 17, 2006	32.90	33.51	32.52	33.47	2,694,413	+0.87(+2.67%)
Apr 13, 2006	33.13	33.10	32.26	32.60	3,253,469	-0.53(-1.61%)
Apr 12, 2006	33.94	34.19	33.03	33.13	2,077,402	-0.65(-1.92%)
Apr 11, 2006	34.17	34.55	33.61	33.78	2,189,940	-0.32(-0.93%)
Apr 10, 2006	34.55	34.74	33.99	34.09	1,940,880	-0.15(-0.43%)
Apr 07, 2006	34.40	34.52	34.06	34.24	2,021,912	-0.16(-0.47%)
Apr 06, 2006	34.67	34.77	34.05	34.40	1,802,023	+0.12(+0.34%)
Apr 05, 2006	34.21	34.74	33.90	34.28	1,995,463	+0.27(+0.79%)
Apr 04, 2006	33.88	34.13	33.53	34.01	2,288,475	-0.24(-0.70%)
Apr 03, 2006	34.21	34.76	33.75	34.25	4,082,071	+0.12(+0.36%)
Mar 31, 2006	34.21	34.48	33.50	34.13	3,333,075	+0.37(+1.10%)
Mar 30, 2006	33.90	34.16	33.55	33.76	1,573,059	-0.03(-0.09%)
Mar 29, 2006	33.39	34.19	33.24	33.79	1,859,588	+0.40(+1.20%)
Mar 28, 2006	33.17	34.23	32.87	33.39	3,474,784	+0.51(+1.55%)
Mar 27, 2006	33.07	33.15	32.28	32.88	3,673,540	-0.29(-0.86%)
Mar 24, 2006	30.73	33.40	30.73	33.17	8,632,703	+2.45(+7.96%)
Mar 23, 2006	30.50	31.18	30.38	30.72	1,676,132	+0.44(+1.45%)
Mar 22, 2006	29.70	30.59	29.63	30.28	2,025,801	+0.66(+2.24%)
Mar 21, 2006	29.34	30.17	29.29	29.62	1,693,764	-0.32(-1.06%)
Mar 20, 2006	30.24	30.45	29.72	29.93	1,830,546	-0.44(-1.45%)
Mar 17, 2006	31.19	31.24	30.31	30.37	2,391,807	-0.56(-1.80%)
Mar 16, 2006	30.40	31.28	30.04	30.93	1,914,171	+0.53(+1.75%)
Mar 15, 2006	30.60	31.05	29.83	30.40	3,835,215	-0.93(-2.96%)
Mar 14, 2006	30.88	31.58	30.59	31.32	1,912,616	+0.56(+1.83%)
Mar 13, 2006	30.85	31.15	30.41	30.76	1,889,797	+0.50(+1.66%)
Mar 10, 2006	30.58	30.96	30.09	30.26	3,711,398	-0.58(-1.88%)
Mar 09, 2006	32.24	32.28	30.59	30.84	3,502,400	-1.10(-3.45%)
Mar 08, 2006	31.35	32.07	31.12	31.94	1,739,790	+0.19(+0.61%)
Mar 07, 2006	31.90	32.12	31.45	31.75	3,092,572	-0.49(-1.51%)
Mar 06, 2006	33.76	33.78	32.21	32.23	2,086,608	-1.72(-5.07%)
Mar 03, 2006	33.63	34.39	33.53	33.95	1,971,088	+0.13(+0.39%)
Mar 02, 2006	32.82	33.82	32.46	33.82	2,402,698	+1.20(+3.66%)
Mar 01, 2006	32.74	33.03	32.22	32.63	1,659,796	+0.16(+0.50%)
Feb 28, 2006	32.31	33.10	32.08	32.46	3,267,472	+0.15(+0.48%)
Feb 27, 2006	33.05	33.06	32.24	32.31	1,837,548	-0.92(-2.76%)
Feb 24, 2006	34.21	34.28	33.03	33.23	2,314,535	-0.31(-0.92%)
Feb 23, 2006	33.02	33.69	32.16	33.54	5,446,262	+0.52(+1.59%)
Feb 22, 2006	33.55	33.78	33.01	33.01	2,618,308	-1.35(-3.93%)
Feb 21, 2006	34.84	35.37	34.35	34.36	1,841,826	+0.12(+0.34%)
Feb 17, 2006	34.67	34.89	33.99	34.25	1,625,957	-0.04(-0.11%)
Feb 16, 2006	33.17	34.32	33.17	34.28	1,714,379	+1.43(+4.34%)
Feb 15, 2006	34.40	34.44	32.55	32.86	3,324,389	-0.70(-2.09%)
Feb 14, 2006	33.51	34.15	32.93	33.56	2,944,121	-0.06(-0.18%)
Feb 13, 2006	33.82	34.55	33.51	33.62	3,010,762	-0.97(-2.81%)
Feb 10, 2006	34.52	34.89	33.42	34.59	4,741,996	-0.26(-0.75%)
Feb 09, 2006	37.72	37.72	34.79	34.85	6,136,266	-2.86(-7.59%)
Feb 08, 2006	39.14	39.46	37.54	37.72	2,689,097	-1.00(-2.59%)
Feb 07, 2006	40.55	40.55	38.56	38.72	1,530,922	-2.00(-4.91%)
Feb 06, 2006	40.65	41.30	40.48	40.72	1,323,739	+0.64(+1.60%)
Feb 03, 2006	39.94	40.76	39.85	40.08	1,843,382	+0.03(+0.08%)
Feb 02, 2006	40.50	40.79	39.34	40.05	1,579,282	-0.45(-1.10%)
Feb 01, 2006	40.96	42.01	40.35	40.49	2,315,183	-0.46(-1.13%)
Jan 31, 2006	39.88	41.13	39.73	40.96	1,859,070	+0.88(+2.19%)
Jan 30, 2006	39.34	40.49	39.31	40.08	1,078,698	+1.12(+2.87%)
Jan 27, 2006	38.62	39.34	38.71	38.96	1,256,191	+0.35(+0.90%)
Jan 26, 2006	38.98	39.12	37.45	38.61	2,370,544	-0.37(-0.95%)
Jan 25, 2006	40.76	40.84	38.54	38.98	2,375,600	-1.59(-3.92%)
Jan 24, 2006	40.24	41.33	40.03	40.57	2,342,669	+0.25(+0.63%)
Jan 23, 2006	40.15	40.66	39.63	40.32	1,978,997	+0.17(+0.42%)
Jan 20, 2006	40.66	41.00	40.06	40.15	1,973,422	-0.32(-0.80%)
Jan 19, 2006	39.78	40.66	39.57	40.47	1,551,407	+0.63(+1.59%)
Jan 18, 2006	40.66	40.86	39.39	39.84	1,123,039	-1.01(-2.47%)
Jan 17, 2006	40.57	40.88	40.34	40.85	2,040,581	+1.04(+2.62%)
Jan 13, 2006	39.58	39.99	39.38	39.81	1,584,727	+0.23(+0.58%)
Jan 12, 2006	40.57	40.74	39.52	39.58	2,081,811	-0.69(-1.70%)
Jan 11, 2006	41.07	41.07	40.02	40.26	2,219,889	-0.81(-1.97%)
Jan 10, 2006	40.82	41.62	40.82	41.07	1,189,939	+0.04(+0.09%)
Jan 09, 2006	40.90	41.64	40.80	41.03	1,363,542	-0.06(-0.15%)
Jan 06, 2006	41.11	41.90	40.88	41.09	1,549,851	+0.55(+1.35%)
Jan 05, 2006	41.38	41.38	40.22	40.55	1,310,256	-0.96(-2.30%)
Jan 04, 2006	40.69	41.62	40.29	41.50	1,396,863	+0.71(+1.74%)
Jan 03, 2006	39.80	40.90	39.72	40.79	1,067,808	+1.25(+3.16%)
Dec 30, 2005	39.18	39.85	38.75	39.54	851,031	+0.20(+0.51%)
Dec 29, 2005	39.85	40.22	39.28	39.34	801,763	-0.50(-1.26%)
Dec 28, 2005	39.48	40.35	39.30	39.85	857,254	+0.82(+2.09%)
Dec 27, 2005	40.13	40.14	38.68	39.03	1,312,071	-1.10(-2.73%)
Dec 23, 2005	40.82	40.82	39.63	40.12	1,167,510	-0.69(-1.68%)
Dec 22, 2005	41.32	41.34	40.58	40.81	1,545,443	+0.11(+0.27%)
Dec 21, 2005	40.72	40.96	40.22	40.70	1,013,743	+0.29(+0.73%)
Dec 20, 2005	39.72	40.61	39.62	40.41	1,649,164	+0.73(+1.83%)
Dec 19, 2005	40.11	40.76	39.68	39.68	1,727,603	-0.32(-0.79%)
Dec 16, 2005	41.75	41.83	39.98	40.00	1,939,972	-1.80(-4.30%)
Dec 15, 2005	41.80	41.96	41.07	41.80	1,979,386	+0.00(+0.00%)
Dec 14, 2005	41.35	41.83	40.86	41.80	1,300,791	+0.30(+0.72%)
Dec 13, 2005	41.57	42.34	41.40	41.50	2,761,702	+0.12(+0.30%)
Dec 12, 2005	40.88	41.50	40.78	41.37	3,569,041	+1.57(+3.95%)
Dec 09, 2005	40.18	40.29	39.29	39.80	1,572,151	-0.86(-2.11%)
Dec 08, 2005	39.84	40.73	39.84	40.66	2,675,484	+0.93(+2.35%)
Dec 07, 2005	40.11	40.42	39.34	39.72	1,721,510	-0.23(-0.58%)
Dec 06, 2005	40.00	40.43	39.88	39.95	2,124,855	-0.12(-0.29%)
Dec 05, 2005	39.99	40.23	39.86	40.07	2,000,908	+0.47(+1.19%)
Dec 02, 2005	40.10	40.41	39.15	39.60	1,643,460	-0.35(-0.87%)

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.