Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	19.20	19.57	19.12	19.22	1,396,200	+0.07(+0.39%)
Nov 29, 2006	19.58	19.60	19.04	19.14	2,413,476	-0.34(-1.74%)
Nov 28, 2006	18.82	19.60	18.57	19.48	1,893,580	+0.56(+2.96%)
Nov 27, 2006	19.50	19.67	18.68	18.93	1,706,104	-0.63(-3.22%)
Nov 24, 2006	19.41	19.94	19.36	19.55	411,442	-0.02(-0.10%)
Nov 22, 2006	19.61	19.74	19.46	19.57	1,081,956	+0.01(+0.05%)
Nov 21, 2006	20.00	20.05	19.52	19.57	1,143,998	-0.43(-2.17%)
Nov 20, 2006	20.16	20.27	19.93	20.00	1,167,050	-0.16(-0.82%)
Nov 17, 2006	20.17	20.29	19.88	20.16	1,444,144	-0.01(-0.02%)
Nov 16, 2006	20.38	20.54	20.09	20.17	1,678,712	-0.05(-0.25%)
Nov 15, 2006	19.86	20.52	19.79	20.22	3,855,372	+0.38(+1.94%)
Nov 14, 2006	19.53	19.86	19.07	19.84	4,502,376	+0.38(+1.95%)
Nov 13, 2006	20.14	20.62	18.82	19.45	11,321,174	-2.57(-11.67%)
Nov 10, 2006	21.73	22.04	21.39	22.02	859,488	+0.31(+1.45%)
Nov 09, 2006	22.14	22.34	21.63	21.71	1,806,780	-0.42(-1.90%)
Nov 08, 2006	22.03	22.46	21.88	22.13	1,632,784	-0.11(-0.47%)
Nov 07, 2006	22.00	22.39	21.95	22.23	1,340,062	+0.32(+1.48%)
Nov 06, 2006	21.34	22.00	21.19	21.91	1,648,576	+0.68(+3.23%)
Nov 03, 2006	21.04	21.39	20.96	21.23	1,867,688	+0.11(+0.52%)
Nov 02, 2006	21.19	21.45	20.98	21.11	1,711,694	-0.29(-1.35%)
Nov 01, 2006	22.01	22.14	21.40	21.41	2,109,494	-0.57(-2.62%)
Oct 31, 2006	22.40	22.61	21.80	21.98	1,219,352	-0.23(-1.04%)
Oct 30, 2006	22.05	22.30	21.50	22.21	1,203,556	+0.05(+0.23%)
Oct 27, 2006	22.68	22.75	21.98	22.16	2,369,178	-0.68(-3.00%)
Oct 26, 2006	22.50	22.93	22.21	22.84	2,449,494	+0.41(+1.85%)
Oct 25, 2006	22.41	22.47	21.84	22.43	2,952,312	+0.07(+0.31%)
Oct 24, 2006	21.59	22.64	21.27	22.36	4,123,128	+0.71(+3.30%)
Oct 23, 2006	21.77	21.88	21.26	21.64	2,361,798	-0.16(-0.71%)
Oct 20, 2006	21.13	21.86	20.50	21.80	3,382,210	+0.38(+1.77%)
Oct 19, 2006	21.77	21.89	21.32	21.42	3,860,646	-0.47(-2.15%)
Oct 18, 2006	21.76	21.96	21.02	21.89	19,322,018	+3.57(+19.49%)
Oct 17, 2006	17.93	21.45	17.61	18.32	7,718,014	+0.38(+2.12%)
Oct 16, 2006	17.82	18.09	17.51	17.94	2,252,568	+0.19(+1.07%)
Oct 13, 2006	17.32	17.92	17.12	17.75	1,794,258	+0.39(+2.28%)
Oct 12, 2006	16.89	17.48	16.88	17.36	1,950,142	+0.46(+2.69%)
Oct 11, 2006	17.22	17.56	16.80	16.90	2,528,888	-0.32(-1.86%)
Oct 10, 2006	17.62	17.82	17.00	17.22	1,275,718	-0.43(-2.41%)
Oct 09, 2006	17.40	17.69	17.18	17.64	811,332	+0.16(+0.94%)
Oct 06, 2006	17.40	17.67	17.11	17.48	999,198	-0.00(-0.03%)
Oct 05, 2006	17.33	17.96	17.11	17.48	1,868,608	+0.23(+1.36%)
Oct 04, 2006	16.72	17.37	16.55	17.25	2,191,664	+0.55(+3.26%)
Oct 03, 2006	16.39	17.07	16.39	16.70	1,656,156	+0.23(+1.40%)
Oct 02, 2006	16.39	16.67	16.10	16.48	1,693,974	-0.04(-0.27%)
Sep 29, 2006	16.80	17.00	15.29	16.52	8,739,864	-0.29(-1.70%)
Sep 28, 2006	18.38	18.45	16.61	16.80	7,977,536	-1.53(-8.34%)
Sep 27, 2006	17.23	18.36	17.20	18.34	2,467,480	+0.96(+5.53%)
Sep 26, 2006	16.95	17.48	16.89	17.38	1,913,226	+0.50(+2.93%)
Sep 25, 2006	16.89	17.14	16.81	16.88	1,415,374	+0.08(+0.51%)
Sep 22, 2006	17.31	17.36	16.71	16.80	1,268,272	-0.51(-2.98%)
Sep 21, 2006	17.20	17.80	17.17	17.31	1,192,876	+0.09(+0.52%)
Sep 20, 2006	17.81	17.87	17.06	17.22	1,715,844	-0.43(-2.44%)
Sep 19, 2006	17.94	17.95	17.16	17.65	1,306,450	-0.19(-1.07%)
Sep 18, 2006	17.07	18.07	16.70	17.84	2,658,754	-0.07(-0.42%)
Sep 15, 2006	17.70	18.06	17.50	17.91	4,809,536	+0.44(+2.52%)
Sep 14, 2006	17.25	17.49	17.00	17.48	1,203,836	+0.17(+0.98%)
Sep 13, 2006	16.70	17.45	16.56	17.30	2,074,000	+0.68(+4.09%)
Sep 12, 2006	16.33	16.96	16.24	16.62	1,247,012	+0.25(+1.50%)
Sep 11, 2006	16.20	16.87	15.97	16.38	1,501,724	+0.02(+0.12%)
Sep 08, 2006	16.62	16.84	16.30	16.36	1,136,340	-0.23(-1.36%)
Sep 07, 2006	16.61	16.97	16.20	16.59	1,424,800	-0.14(-0.84%)
Sep 06, 2006	17.30	17.33	16.61	16.73	1,746,748	-0.73(-4.21%)
Sep 05, 2006	17.10	17.62	16.89	17.46	2,444,932	+0.36(+2.11%)
Sep 01, 2006	17.07	17.23	16.46	17.10	1,442,930	+0.26(+1.54%)
Aug 31, 2006	17.00	17.21	16.84	16.84	2,064,812	-0.16(-0.91%)
Aug 30, 2006	16.39	17.02	16.38	17.00	1,996,338	+0.50(+3.00%)
Aug 29, 2006	16.04	16.55	15.90	16.50	1,817,706	+0.36(+2.23%)
Aug 28, 2006	16.02	16.27	15.69	16.14	1,875,556	+0.05(+0.31%)
Aug 25, 2006	16.48	16.86	16.00	16.09	2,235,394	-0.50(-2.98%)
Aug 24, 2006	15.71	16.71	15.59	16.59	3,042,128	+0.88(+5.60%)
Aug 23, 2006	17.05	17.14	15.55	15.71	6,127,094	-2.17(-12.14%)
Aug 22, 2006	17.43	17.93	17.25	17.88	3,091,954	+0.38(+2.17%)
Aug 21, 2006	16.96	17.79	16.66	17.50	3,527,836	+0.41(+2.37%)
Aug 18, 2006	16.38	17.10	16.06	17.09	4,883,020	+1.19(+7.45%)
Aug 17, 2006	16.50	16.62	15.21	15.90	7,752,024	-0.54(-3.31%)
Aug 16, 2006	17.23	17.44	15.95	16.45	6,943,472	-0.77(-4.44%)
Aug 15, 2006	17.30	17.62	17.11	17.21	1,956,966	+0.17(+1.00%)
Aug 14, 2006	17.09	17.52	17.02	17.05	1,843,896	+0.01(+0.06%)
Aug 11, 2006	17.60	17.64	16.98	17.04	2,228,110	-0.49(-2.80%)
Aug 10, 2006	17.75	17.80	17.25	17.52	3,303,050	-0.31(-1.74%)
Aug 09, 2006	18.25	18.80	17.82	17.84	1,799,120	-0.39(-2.17%)
Aug 08, 2006	18.45	18.70	18.05	18.23	1,039,684	-0.22(-1.19%)
Aug 07, 2006	18.38	18.74	18.18	18.45	1,259,940	-0.05(-0.24%)
Aug 04, 2006	19.00	19.45	18.18	18.50	2,727,626	-0.25(-1.36%)
Aug 03, 2006	18.20	19.00	18.02	18.75	2,474,992	+0.38(+2.04%)
Aug 02, 2006	18.53	18.88	18.12	18.38	2,445,442	-0.18(-0.94%)
Aug 01, 2006	19.11	19.11	18.25	18.55	3,410,260	-0.56(-2.96%)
Jul 31, 2006	19.32	19.48	19.07	19.11	2,552,212	-0.37(-1.87%)
Jul 28, 2006	19.29	19.61	19.13	19.48	1,333,112	+0.37(+1.91%)
Jul 27, 2006	19.93	20.00	18.93	19.11	2,143,370	-0.79(-3.94%)
Jul 26, 2006	19.06	19.98	19.05	19.90	3,441,582	+0.71(+3.70%)
Jul 25, 2006	18.84	19.57	18.77	19.19	4,466,840	+0.29(+1.53%)
Jul 24, 2006	18.00	19.00	17.97	18.90	3,570,248	+0.74(+4.10%)
Jul 21, 2006	18.07	18.25	17.89	18.16	3,602,424	-0.10(-0.55%)
Jul 20, 2006	18.52	18.90	17.97	18.25	6,023,586	-0.30(-1.59%)
Jul 19, 2006	17.12	18.93	16.92	18.55	28,699,404	+4.12(+28.55%)
Jul 18, 2006	14.30	14.57	13.80	14.43	3,163,960	+0.27(+1.91%)
Jul 17, 2006	14.27	14.43	13.78	14.16	1,705,630	-0.22(-1.53%)
Jul 14, 2006	14.65	14.73	13.51	14.38	2,287,318	-0.27(-1.88%)
Jul 13, 2006	14.43	15.10	14.29	14.65	1,861,358	+0.18(+1.24%)
Jul 12, 2006	14.47	14.66	14.38	14.47	1,204,646	+0.04(+0.28%)
Jul 11, 2006	14.18	14.62	13.96	14.44	1,999,020	+0.16(+1.12%)
Jul 10, 2006	14.88	15.14	14.21	14.28	1,968,658	-0.71(-4.71%)
Jul 07, 2006	15.75	15.77	14.64	14.98	1,944,352	-0.84(-5.34%)
Jul 06, 2006	15.44	16.30	15.30	15.82	2,176,676	+0.55(+3.63%)
Jul 05, 2006	15.18	15.92	14.69	15.27	2,125,646	+0.03(+0.20%)
Jul 03, 2006	14.95	15.24	14.53	15.24	559,552	+0.41(+2.76%)
Jun 30, 2006	14.63	15.03	14.54	14.83	2,302,582	+0.34(+2.35%)
Jun 29, 2006	14.30	14.67	14.09	14.49	1,618,400	+0.35(+2.44%)
Jun 28, 2006	14.48	14.48	13.94	14.14	856,630	-0.34(-2.35%)
Jun 27, 2006	14.80	15.07	14.22	14.48	674,766	-0.32(-2.13%)
Jun 26, 2006	15.07	15.07	14.57	14.80	815,400	-0.20(-1.33%)
Jun 23, 2006	14.60	15.32	14.45	15.00	1,922,492	+0.33(+2.25%)
Jun 22, 2006	13.37	14.79	13.24	14.67	2,748,812	+1.33(+10.01%)
Jun 21, 2006	12.54	13.35	12.53	13.34	1,134,256	+0.78(+6.21%)
Jun 20, 2006	12.50	12.74	12.43	12.55	1,032,992	+0.09(+0.72%)
Jun 19, 2006	12.70	12.70	12.22	12.46	830,820	-0.28(-2.16%)
Jun 16, 2006	13.06	13.12	12.51	12.74	1,530,292	-0.36(-2.75%)
Jun 15, 2006	12.40	13.25	12.34	13.10	1,236,706	+0.73(+5.90%)
Jun 14, 2006	11.99	12.46	11.98	12.37	1,472,856	+0.37(+3.08%)
Jun 13, 2006	13.20	13.43	11.97	12.00	2,015,098	-1.29(-9.71%)
Jun 12, 2006	13.34	13.63	13.01	13.29	1,427,444	-0.04(-0.26%)
Jun 09, 2006	13.41	13.88	13.26	13.32	927,192	+0.02(+0.19%)
Jun 08, 2006	13.36	13.42	12.75	13.30	1,135,940	-0.08(-0.60%)
Jun 07, 2006	13.76	13.85	12.91	13.38	1,130,650	+0.07(+0.53%)
Jun 06, 2006	13.07	13.43	12.51	13.31	966,048	+0.18(+1.33%)
Jun 05, 2006	13.94	14.07	13.10	13.13	698,256	-0.76(-5.47%)
Jun 02, 2006	14.08	14.18	13.65	13.89	649,722	-0.04(-0.32%)
Jun 01, 2006	13.73	13.94	13.49	13.94	609,314	+0.28(+2.01%)
May 31, 2006	13.79	14.07	13.51	13.66	662,206	-0.04(-0.26%)
May 30, 2006	14.23	14.23	13.57	13.70	791,044	-0.53(-3.72%)
May 26, 2006	13.71	14.24	13.66	14.23	1,146,272	+0.61(+4.44%)
May 25, 2006	13.12	13.63	13.04	13.62	1,076,932	+0.58(+4.45%)
May 24, 2006	12.97	13.12	12.18	13.04	2,411,012	-0.02(-0.15%)
May 23, 2006	13.10	13.54	12.99	13.06	1,645,540	-0.07(-0.53%)
May 22, 2006	13.21	13.34	12.70	13.13	1,128,478	-0.21(-1.57%)
May 19, 2006	12.76	13.88	12.70	13.35	4,077,922	+0.40(+3.05%)
May 18, 2006	13.44	13.71	12.88	12.95	1,144,474	-0.52(-3.86%)
May 17, 2006	13.82	13.95	13.40	13.47	1,052,876	-0.54(-3.82%)
May 16, 2006	14.12	14.37	13.92	14.01	767,572	+0.05(+0.36%)
May 15, 2006	13.38	14.00	13.34	13.96	1,822,672	+0.53(+3.91%)
May 12, 2006	13.93	14.04	13.38	13.43	1,726,200	-0.78(-5.46%)
May 11, 2006	14.84	14.98	14.09	14.21	1,348,882	-0.54(-3.69%)
May 10, 2006	14.86	15.62	14.70	14.75	1,780,516	+0.29(+2.04%)
May 09, 2006	14.81	14.95	14.34	14.46	621,912	-0.32(-2.17%)
May 08, 2006	15.26	15.50	14.68	14.78	590,182	-0.45(-2.96%)
May 05, 2006	14.95	15.44	14.88	15.22	781,022	+0.41(+2.77%)
May 04, 2006	15.01	15.01	14.66	14.81	726,752	-0.14(-0.94%)
May 03, 2006	15.38	15.50	14.81	14.96	740,482	-0.30(-1.97%)
May 02, 2006	15.37	15.61	14.92	15.26	911,410	+0.05(+0.33%)
May 01, 2006	15.91	15.97	15.14	15.21	1,141,390	-0.61(-3.86%)
Apr 28, 2006	15.75	16.00	15.36	15.81	1,437,600	+0.21(+1.31%)
Apr 27, 2006	15.32	15.99	15.20	15.61	1,398,162	+0.26(+1.73%)
Apr 26, 2006	14.56	15.40	14.22	15.35	1,260,230	+0.55(+3.72%)
Apr 25, 2006	15.24	15.25	14.68	14.79	633,062	-0.40(-2.60%)
Apr 24, 2006	15.30	15.30	14.65	15.19	1,060,066	-0.24(-1.59%)
Apr 21, 2006	14.75	16.00	14.65	15.44	3,801,076	+0.79(+5.36%)
Apr 20, 2006	14.85	14.96	14.39	14.65	1,357,976	-0.23(-1.55%)
Apr 19, 2006	14.53	15.04	13.87	14.88	6,816,662	+2.01(+15.57%)
Apr 18, 2006	12.53	12.92	12.59	12.88	1,297,348	+0.35(+2.75%)
Apr 17, 2006	12.50	12.76	12.40	12.53	637,368	+0.14(+1.13%)
Apr 13, 2006	12.41	12.54	12.16	12.39	553,978	-0.12(-1.00%)
Apr 12, 2006	12.47	12.71	12.43	12.52	703,216	+0.04(+0.36%)
Apr 11, 2006	12.88	12.96	12.15	12.47	1,677,732	-0.43(-3.33%)
Apr 10, 2006	12.95	13.21	12.51	12.90	2,667,074	-0.07(-0.58%)
Apr 07, 2006	12.00	13.12	11.93	12.97	5,998,102	+1.94(+17.53%)
Apr 06, 2006	11.81	11.86	10.80	11.04	1,506,014	-0.77(-6.52%)
Apr 05, 2006	11.90	12.12	11.46	11.81	646,518	-0.10(-0.88%)
Apr 04, 2006	11.95	11.97	11.71	11.91	715,340	+0.22(+1.92%)
Apr 03, 2006	11.85	12.19	11.33	11.69	1,880,368	-0.19(-1.56%)
Mar 31, 2006	13.16	13.24	11.84	11.88	3,175,034	-1.37(-10.31%)
Mar 30, 2006	13.56	13.80	13.06	13.24	795,172	-0.56(-4.06%)
Mar 29, 2006	13.50	13.99	13.47	13.80	1,660,974	+0.28(+2.07%)
Mar 28, 2006	13.40	13.59	13.37	13.52	451,618	+0.06(+0.45%)
Mar 27, 2006	13.45	13.54	13.28	13.46	616,526	+0.04(+0.26%)
Mar 24, 2006	12.96	13.45	12.95	13.43	946,562	+0.49(+3.75%)
Mar 23, 2006	12.93	12.97	12.35	12.94	734,000	+0.04(+0.27%)
Mar 22, 2006	12.48	12.93	12.12	12.90	723,000	+0.38(+2.99%)
Mar 21, 2006	12.46	12.88	12.33	12.53	1,192,090	+0.00(+0.04%)
Mar 20, 2006	12.76	12.81	12.29	12.53	1,010,754	-0.15(-1.18%)
Mar 17, 2006	12.76	12.91	12.65	12.68	1,119,218	-0.08(-0.63%)
Mar 16, 2006	13.04	13.10	12.64	12.76	1,081,244	-0.34(-2.63%)
Mar 15, 2006	13.17	13.28	12.94	13.10	513,464	-0.02(-0.15%)
Mar 14, 2006	12.80	13.14	12.65	13.12	1,483,420	+0.34(+2.70%)
Mar 13, 2006	12.74	13.18	12.71	12.78	842,856	+0.10(+0.79%)
Mar 10, 2006	12.50	12.86	12.38	12.68	555,042	+0.18(+1.40%)
Mar 09, 2006	12.48	12.67	12.48	12.50	788,168	+0.01(+0.04%)
Mar 08, 2006	12.03	12.60	11.78	12.49	1,031,358	+0.26(+2.17%)
Mar 07, 2006	12.74	12.82	12.19	12.23	1,112,258	-0.53(-4.12%)
Mar 06, 2006	12.91	13.03	12.63	12.76	510,182	-0.17(-1.35%)
Mar 03, 2006	13.05	13.26	12.88	12.93	478,088	-0.15(-1.15%)
Mar 02, 2006	13.00	13.09	12.51	13.08	839,172	+0.08(+0.62%)
Mar 01, 2006	12.79	13.22	12.74	13.00	944,358	+0.29(+2.24%)
Feb 28, 2006	12.60	12.89	11.82	12.71	2,263,754	+0.12(+0.91%)
Feb 27, 2006	12.54	12.70	12.45	12.60	1,365,876	+0.06(+0.52%)
Feb 24, 2006	12.44	12.62	12.33	12.54	1,569,066	+0.13(+1.05%)
Feb 23, 2006	12.47	12.57	12.14	12.40	937,896	-0.04(-0.28%)
Feb 22, 2006	12.00	12.48	12.00	12.44	765,282	+0.39(+3.28%)
Feb 21, 2006	11.44	12.25	11.06	12.04	1,082,010	-0.12(-1.03%)
Feb 17, 2006	12.14	12.29	11.97	12.17	926,554	+0.06(+0.54%)
Feb 16, 2006	11.57	12.19	11.52	12.11	1,567,600	+0.60(+5.17%)
Feb 15, 2006	11.11	11.51	10.96	11.51	908,774	+0.41(+3.69%)
Feb 14, 2006	10.68	11.25	10.65	11.10	1,474,620	+0.45(+4.18%)
Feb 13, 2006	10.38	10.69	10.38	10.65	775,888	+0.06(+0.61%)
Feb 10, 2006	10.48	10.62	9.950	10.59	1,179,952	+0.13(+1.29%)
Feb 09, 2006	10.44	10.65	10.39	10.46	656,796	+0.03(+0.24%)
Feb 08, 2006	10.92	10.97	10.32	10.43	1,435,472	-0.52(-4.71%)
Feb 07, 2006	11.02	11.21	10.68	10.95	659,682	-0.11(-0.95%)
Feb 06, 2006	11.10	11.22	10.40	11.05	1,288,956	-0.28(-2.47%)
Feb 03, 2006	11.04	11.53	11.00	11.33	981,762	+0.29(+2.58%)
Feb 02, 2006	10.55	11.21	10.55	11.04	1,058,018	+0.33(+3.08%)
Feb 01, 2006	10.62	10.74	10.43	10.71	2,286,514	-0.01(-0.05%)
Jan 31, 2006	10.47	11.02	10.45	10.72	2,636,324	+0.24(+2.24%)
Jan 30, 2006	10.29	10.51	10.26	10.48	1,002,206	+0.27(+2.64%)
Jan 27, 2006	10.00	10.30	9.920	10.21	989,030	+0.24(+2.41%)
Jan 26, 2006	9.955	10.08	9.795	9.975	804,526	+0.01(+0.10%)
Jan 25, 2006	10.07	10.20	9.815	9.965	686,748	-0.11(-1.09%)
Jan 24, 2006	10.04	10.10	9.905	10.07	843,744	+0.06(+0.60%)
Jan 23, 2006	9.845	10.05	9.785	10.02	966,558	+0.10(+0.96%)
Jan 20, 2006	9.935	10.04	9.825	9.920	976,460	+0.04(+0.40%)
Jan 19, 2006	9.755	10.00	9.755	9.880	1,267,888	+0.12(+1.28%)
Jan 18, 2006	9.600	9.790	9.445	9.755	1,469,118	+0.12(+1.19%)
Jan 17, 2006	9.405	9.640	9.275	9.640	785,304	+0.16(+1.63%)
Jan 13, 2006	9.495	9.565	9.175	9.485	913,204	-0.08(-0.78%)
Jan 12, 2006	8.795	9.700	8.794	9.560	1,989,200	+0.70(+7.84%)
Jan 11, 2006	8.445	8.870	8.400	8.865	1,409,494	+0.51(+6.04%)
Jan 10, 2006	8.075	8.475	8.050	8.360	735,058	+0.24(+3.02%)
Jan 09, 2006	8.180	8.370	8.065	8.115	343,340	-0.12(-1.40%)
Jan 06, 2006	7.780	8.270	7.635	8.230	1,215,962	+0.49(+6.33%)
Jan 05, 2006	7.640	7.800	7.630	7.740	360,056	+0.09(+1.18%)
Jan 04, 2006	7.405	7.795	7.280	7.650	911,986	+0.25(+3.31%)
Jan 03, 2006	7.125	7.405	6.875	7.405	887,706	+0.36(+5.04%)
Dec 30, 2005	7.250	7.250	6.980	7.050	359,872	-0.20(-2.69%)
Dec 29, 2005	7.250	7.300	7.230	7.245	276,976	-0.02(-0.34%)
Dec 28, 2005	7.370	7.455	7.185	7.270	368,400	-0.03(-0.41%)
Dec 27, 2005	7.750	7.765	7.285	7.300	622,600	-0.38(-5.01%)
Dec 23, 2005	7.710	7.735	7.625	7.685	371,442	+0.05(+0.65%)
Dec 22, 2005	7.475	7.635	7.420	7.635	353,918	+0.21(+2.83%)
Dec 21, 2005	7.265	7.505	7.265	7.425	574,982	+0.12(+1.64%)
Dec 20, 2005	6.925	7.350	6.710	7.305	1,183,912	+0.34(+4.96%)
Dec 19, 2005	7.065	7.170	6.925	6.960	452,924	-0.11(-1.49%)
Dec 16, 2005	7.335	7.400	7.035	7.065	723,008	-0.30(-4.07%)
Dec 15, 2005	7.305	7.566	7.250	7.365	521,430	+0.06(+0.82%)
Dec 14, 2005	7.810	7.845	7.240	7.305	519,264	-0.44(-5.62%)
Dec 13, 2005	7.745	7.870	7.635	7.740	557,204	+0.06(+0.72%)
Dec 12, 2005	7.740	7.855	7.550	7.685	350,616	-0.09(-1.16%)
Dec 09, 2005	7.875	7.875	7.655	7.775	297,700	-0.04(-0.58%)
Dec 08, 2005	7.900	7.975	7.795	7.820	404,288	-0.10(-1.26%)
Dec 07, 2005	7.880	7.980	7.820	7.920	337,370	-0.01(-0.19%)
Dec 06, 2005	7.875	8.030	7.860	7.935	401,742	+0.10(+1.34%)
Dec 05, 2005	7.910	7.930	7.715	7.830	289,962	-0.13(-1.69%)
Dec 02, 2005	7.650	8.065	7.650	7.965	542,704	+0.25(+3.24%)

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.