Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	25.65	26.00	24.89	25.23	1,489,933	-0.48(-1.87%)
Sep 27, 2007	25.61	25.80	25.07	25.71	1,031,406	+0.11(+0.42%)
Sep 26, 2007	25.64	26.08	25.36	25.61	995,126	+0.09(+0.36%)
Sep 25, 2007	25.38	25.97	25.35	25.52	635,110	-0.00(-0.02%)
Sep 24, 2007	25.73	25.98	25.37	25.52	910,460	-0.15(-0.59%)
Sep 21, 2007	25.65	25.73	25.17	25.67	1,643,665	+0.24(+0.96%)
Sep 20, 2007	25.57	25.78	25.35	25.43	2,057,992	-0.44(-1.69%)
Sep 19, 2007	25.54	26.21	25.29	25.87	1,812,211	-0.14(-0.54%)
Sep 18, 2007	25.99	26.09	25.50	26.01	1,828,067	+0.17(+0.64%)
Sep 17, 2007	25.77	26.10	25.47	25.84	1,456,227	+0.08(+0.30%)
Sep 14, 2007	25.26	25.90	25.03	25.76	1,323,406	+0.41(+1.61%)
Sep 13, 2007	25.54	25.54	25.02	25.36	1,687,990	+0.17(+0.68%)
Sep 12, 2007	25.19	26.01	24.73	25.18	3,705,785	+0.17(+0.68%)
Sep 11, 2007	23.93	25.06	23.87	25.01	4,004,056	+1.03(+4.28%)
Sep 10, 2007	22.91	24.34	22.82	23.99	3,008,448	+1.13(+4.94%)
Sep 07, 2007	22.86	22.88	22.37	22.86	1,690,708	-0.24(-1.03%)
Sep 06, 2007	23.35	23.43	22.96	23.10	1,767,635	-0.24(-1.04%)
Sep 05, 2007	23.53	23.88	23.31	23.34	3,098,838	-0.38(-1.62%)
Sep 04, 2007	23.40	24.16	23.39	23.73	2,340,106	+0.24(+1.01%)
Aug 31, 2007	23.35	24.02	23.25	23.49	1,874,465	+0.44(+1.92%)
Aug 30, 2007	22.79	23.43	22.68	23.04	872,940	+0.07(+0.32%)
Aug 29, 2007	22.64	23.16	22.53	22.97	1,312,992	+0.41(+1.83%)
Aug 28, 2007	22.70	22.85	22.41	22.56	948,710	-0.32(-1.40%)
Aug 27, 2007	23.12	23.29	22.86	22.88	748,388	-0.36(-1.57%)
Aug 24, 2007	22.76	23.24	22.43	23.24	946,368	+0.47(+2.07%)
Aug 23, 2007	23.36	23.36	22.66	22.77	1,350,208	-0.42(-1.82%)
Aug 22, 2007	23.80	23.93	23.09	23.20	1,296,016	-0.39(-1.67%)
Aug 21, 2007	23.03	23.75	23.03	23.59	1,310,712	+0.40(+1.74%)
Aug 20, 2007	22.74	23.28	22.49	23.19	1,556,307	+0.50(+2.19%)
Aug 17, 2007	23.39	23.64	22.39	22.69	2,574,772	+0.86(+3.94%)
Aug 16, 2007	21.66	22.09	20.93	21.83	3,501,413	+0.04(+0.20%)
Aug 15, 2007	22.11	22.70	21.77	21.79	1,688,078	-0.34(-1.54%)
Aug 14, 2007	22.80	23.04	22.10	22.13	1,604,043	-0.73(-3.21%)
Aug 13, 2007	22.81	23.27	22.79	22.86	1,516,084	+0.08(+0.34%)
Aug 10, 2007	23.47	23.83	22.64	22.78	3,047,670	-1.02(-4.27%)
Aug 09, 2007	24.17	24.34	23.53	23.80	2,846,904	-0.61(-2.49%)
Aug 08, 2007	24.32	24.78	24.07	24.41	4,645,484	+0.36(+1.50%)
Aug 07, 2007	22.85	24.32	22.85	24.05	4,803,122	+1.06(+4.61%)
Aug 06, 2007	21.76	23.17	21.69	22.99	4,432,232	+1.33(+6.13%)
Aug 03, 2007	21.88	22.79	21.66	21.66	3,321,945	-0.88(-3.91%)
Aug 02, 2007	22.53	22.84	22.40	22.54	1,727,241	-0.21(-0.94%)
Aug 01, 2007	22.08	22.85	21.80	22.75	3,303,031	+0.59(+2.66%)
Jul 31, 2007	22.50	22.67	22.13	22.16	2,849,934	-0.34(-1.49%)
Jul 30, 2007	22.70	22.86	22.26	22.50	6,085,821	-0.21(-0.94%)
Jul 27, 2007	22.37	23.21	22.35	22.71	6,106,379	-0.36(-1.58%)
Jul 26, 2007	22.00	23.22	21.65	23.08	4,742,559	+0.74(+3.33%)
Jul 25, 2007	22.13	23.35	21.40	22.33	13,576,449	+1.99(+9.78%)
Jul 24, 2007	20.62	21.17	20.24	20.35	4,729,959	-0.08(-0.40%)
Jul 23, 2007	19.78	20.54	19.49	20.43	2,738,997	+0.77(+3.91%)
Jul 20, 2007	20.07	20.12	19.47	19.66	1,363,703	-0.45(-2.25%)
Jul 19, 2007	20.23	20.43	19.94	20.11	1,213,607	-0.14(-0.67%)
Jul 18, 2007	20.17	20.57	19.93	20.25	1,357,957	-0.12(-0.57%)
Jul 17, 2007	19.99	20.54	19.98	20.36	1,738,290	+0.39(+1.97%)
Jul 16, 2007	20.23	20.25	19.77	19.97	1,109,366	-0.28(-1.39%)
Jul 13, 2007	20.38	20.41	20.06	20.25	1,685,922	-0.22(-1.07%)
Jul 12, 2007	19.65	20.51	19.65	20.47	2,903,269	+0.80(+4.05%)
Jul 11, 2007	19.84	19.95	19.58	19.67	1,460,035	-0.18(-0.91%)
Jul 10, 2007	19.95	20.14	19.73	19.85	1,439,278	-0.26(-1.28%)
Jul 09, 2007	20.31	20.34	19.96	20.11	1,547,399	-0.21(-1.05%)
Jul 06, 2007	20.42	20.43	20.27	20.33	739,798	-0.03(-0.17%)
Jul 05, 2007	20.27	20.39	19.88	20.36	1,063,642	+0.15(+0.72%)
Jul 03, 2007	20.19	20.29	20.01	20.21	621,378	+0.08(+0.39%)
Jul 02, 2007	19.75	20.22	19.75	20.14	2,314,764	+0.39(+2.00%)
Jun 29, 2007	20.27	20.37	19.59	19.74	1,697,573	-0.42(-2.07%)
Jun 28, 2007	20.40	20.43	19.91	20.16	3,215,510	-0.21(-1.03%)
Jun 27, 2007	19.06	20.47	19.05	20.37	4,065,433	+1.17(+6.11%)
Jun 26, 2007	19.46	19.57	18.78	19.20	2,662,949	-0.19(-0.98%)
Jun 25, 2007	19.20	19.70	18.97	19.39	1,733,995	+0.12(+0.63%)
Jun 22, 2007	19.29	19.36	19.02	19.27	2,119,298	+0.01(+0.08%)
Jun 21, 2007	19.64	19.68	19.09	19.25	1,413,123	-0.47(-2.37%)
Jun 20, 2007	19.81	19.96	19.60	19.72	2,025,776	+0.00(+0.00%)
Jun 19, 2007	19.72	19.76	19.38	19.72	2,842,420	-0.01(-0.05%)
Jun 18, 2007	19.60	19.89	19.56	19.73	4,312,871	+0.19(+0.97%)
Jun 15, 2007	19.44	19.63	19.31	19.54	4,148,391	+0.35(+1.83%)
Jun 14, 2007	19.15	19.38	18.94	19.19	3,971,575	+0.54(+2.92%)
Jun 13, 2007	18.76	19.42	18.48	18.64	5,111,216	+0.67(+3.71%)
Jun 12, 2007	18.02	18.15	17.66	17.98	2,394,006	-0.11(-0.59%)
Jun 11, 2007	18.00	18.33	17.87	18.08	5,579,825	+0.89(+5.18%)
Jun 08, 2007	17.02	17.26	16.75	17.19	1,430,007	+0.10(+0.57%)
Jun 07, 2007	16.95	17.22	16.82	17.10	2,511,780	+0.10(+0.60%)
Jun 06, 2007	17.14	17.19	16.78	16.99	2,980,805	-0.28(-1.60%)
Jun 05, 2007	16.43	17.39	16.39	17.27	3,664,308	+0.74(+4.47%)
Jun 04, 2007	15.99	16.53	15.91	16.53	1,996,711	+0.48(+2.97%)
Jun 01, 2007	15.92	16.16	15.85	16.06	1,150,716	+0.18(+1.16%)
May 31, 2007	15.54	15.88	15.46	15.87	2,665,523	+0.33(+2.13%)
May 30, 2007	15.72	15.72	15.40	15.54	1,911,411	-0.33(-2.08%)
May 29, 2007	15.90	16.28	15.84	15.87	1,324,867	+0.02(+0.15%)
May 25, 2007	15.85	16.11	15.76	15.85	835,848	-0.05(-0.34%)
May 24, 2007	16.19	16.38	15.69	15.90	1,468,181	-0.31(-1.92%)
May 23, 2007	15.95	16.57	15.93	16.21	1,729,612	+0.33(+2.05%)
May 22, 2007	15.79	16.22	15.68	15.89	1,457,216	+0.03(+0.18%)
May 21, 2007	15.80	16.01	15.70	15.86	1,119,265	+0.03(+0.21%)
May 18, 2007	15.76	15.93	15.69	15.82	1,054,923	+0.13(+0.81%)
May 17, 2007	15.81	15.89	15.58	15.70	1,054,633	-0.18(-1.16%)
May 16, 2007	15.74	15.88	15.53	15.88	2,536,096	+0.17(+1.08%)
May 15, 2007	16.05	16.21	15.65	15.71	1,880,600	-0.35(-2.15%)
May 14, 2007	15.82	16.23	15.82	16.06	1,161,899	+0.18(+1.16%)
May 11, 2007	15.69	16.02	15.69	15.87	1,143,411	+0.01(+0.09%)
May 10, 2007	16.25	16.25	15.84	15.86	1,843,644	-0.53(-3.24%)
May 09, 2007	16.17	16.49	15.99	16.39	1,479,312	+0.18(+1.11%)
May 08, 2007	16.22	16.26	15.79	16.21	1,426,868	-0.10(-0.63%)
May 07, 2007	16.36	16.40	16.21	16.31	1,274,113	-0.10(-0.59%)
May 04, 2007	16.32	16.45	16.18	16.41	1,857,458	+0.14(+0.87%)
May 03, 2007	16.05	16.36	15.71	16.26	2,330,626	+0.13(+0.81%)
May 02, 2007	15.92	16.26	15.91	16.13	1,323,212	+0.23(+1.47%)
May 01, 2007	15.87	15.95	15.57	15.90	2,422,272	+0.03(+0.18%)
Apr 30, 2007	16.30	16.46	15.83	15.87	3,032,174	-0.47(-2.86%)
Apr 27, 2007	16.28	16.52	16.28	16.34	1,567,537	-0.07(-0.42%)
Apr 26, 2007	15.94	16.72	15.87	16.41	3,027,400	+0.37(+2.34%)
Apr 25, 2007	16.68	16.72	15.46	16.03	5,131,870	+0.09(+0.58%)
Apr 24, 2007	15.72	16.00	15.57	15.94	2,198,067	+0.33(+2.09%)
Apr 23, 2007	15.55	16.00	15.44	15.61	1,440,244	+0.03(+0.19%)
Apr 20, 2007	15.42	15.81	15.42	15.58	1,650,190	+0.12(+0.76%)
Apr 19, 2007	15.37	15.54	15.18	15.47	2,997,086	-0.02(-0.13%)
Apr 18, 2007	15.63	15.68	15.20	15.49	1,717,027	-0.18(-1.18%)
Apr 17, 2007	15.73	15.79	15.52	15.67	1,640,283	-0.08(-0.49%)
Apr 16, 2007	15.28	15.80	15.26	15.75	2,008,039	+0.49(+3.22%)
Apr 13, 2007	15.25	15.36	15.09	15.26	1,513,076	+0.04(+0.29%)
Apr 12, 2007	15.04	15.30	14.99	15.21	1,387,035	+0.08(+0.55%)
Apr 11, 2007	15.39	15.43	14.91	15.13	3,446,472	-0.22(-1.43%)
Apr 10, 2007	14.80	15.44	14.79	15.35	4,524,703	+0.53(+3.54%)
Apr 09, 2007	14.89	14.92	14.75	14.82	1,302,079	-0.10(-0.68%)
Apr 05, 2007	14.53	15.06	14.53	14.93	2,455,651	+0.44(+3.06%)
Apr 04, 2007	14.43	14.54	14.18	14.48	2,090,444	+0.14(+0.95%)
Apr 03, 2007	14.24	14.59	14.15	14.35	1,973,431	+0.13(+0.92%)
Apr 02, 2007	14.31	14.35	14.08	14.22	5,462,740	-0.03(-0.24%)
Mar 30, 2007	14.26	14.34	14.02	14.25	1,692,046	-0.03(-0.24%)
Mar 29, 2007	14.39	14.42	14.12	14.29	2,855,681	-0.04(-0.31%)
Mar 28, 2007	14.17	14.36	14.15	14.33	2,120,827	+0.09(+0.62%)
Mar 27, 2007	14.36	14.42	14.14	14.24	1,590,211	-0.13(-0.91%)
Mar 26, 2007	14.56	14.62	14.23	14.37	2,473,557	-0.21(-1.43%)
Mar 23, 2007	14.65	14.83	14.57	14.58	2,412,644	-0.15(-0.99%)
Mar 22, 2007	14.82	14.83	14.57	14.73	2,963,586	-0.01(-0.07%)
Mar 21, 2007	14.41	14.79	14.32	14.74	3,103,410	+0.33(+2.26%)
Mar 20, 2007	14.26	14.47	14.19	14.41	2,741,030	+0.12(+0.85%)
Mar 19, 2007	14.29	14.48	14.07	14.29	2,799,497	+0.12(+0.86%)
Mar 16, 2007	14.25	14.78	14.15	14.17	2,705,054	-0.04(-0.31%)
Mar 15, 2007	14.39	14.49	14.14	14.21	3,271,754	-0.16(-1.08%)
Mar 14, 2007	13.91	14.56	13.89	14.37	8,190,201	+0.33(+2.36%)
Mar 13, 2007	15.22	16.02	13.67	14.04	20,364,908	-1.19(-7.80%)
Mar 12, 2007	15.37	15.56	15.10	15.22	1,969,312	-0.21(-1.39%)
Mar 09, 2007	15.37	15.64	15.32	15.44	2,398,908	+0.08(+0.54%)
Mar 08, 2007	15.64	15.71	14.98	15.36	3,968,487	-0.22(-1.44%)
Mar 07, 2007	15.32	15.84	15.30	15.58	5,242,076	+0.40(+2.66%)
Mar 06, 2007	14.75	15.24	14.70	15.18	6,807,753	+0.69(+4.75%)
Mar 05, 2007	15.28	15.31	14.47	14.49	5,728,616	-0.98(-6.34%)
Mar 02, 2007	15.62	15.85	15.45	15.47	4,024,515	-0.39(-2.45%)
Mar 01, 2007	16.03	16.12	15.59	15.86	5,102,513	-0.48(-2.95%)
Feb 28, 2007	16.29	16.63	15.99	16.34	4,542,629	-0.02(-0.15%)
Feb 27, 2007	16.62	17.10	16.25	16.36	4,176,879	-0.78(-4.57%)
Feb 26, 2007	17.42	17.52	17.05	17.14	2,289,315	-0.28(-1.59%)
Feb 23, 2007	17.45	17.52	17.28	17.42	2,836,661	-0.12(-0.69%)
Feb 22, 2007	17.70	17.89	17.37	17.54	3,344,754	-0.23(-1.29%)
Feb 21, 2007	18.04	18.04	17.66	17.77	2,582,064	-0.26(-1.43%)
Feb 20, 2007	17.79	18.12	17.40	18.03	4,490,530	+0.13(+0.71%)
Feb 16, 2007	17.93	17.95	17.71	17.90	2,950,347	-0.03(-0.19%)
Feb 15, 2007	17.99	18.04	17.75	17.94	5,369,865	-0.17(-0.91%)
Feb 14, 2007	18.14	18.17	17.74	18.10	3,876,797	+0.01(+0.08%)
Feb 13, 2007	17.09	18.11	17.09	18.09	32,510,736	+1.10(+6.47%)
Feb 12, 2007	16.73	17.04	16.39	16.99	4,551,390	+0.41(+2.49%)
Feb 09, 2007	17.05	17.11	16.54	16.58	4,111,074	-0.54(-3.15%)
Feb 08, 2007	17.56	17.58	17.12	17.12	3,798,824	-0.57(-3.22%)
Feb 07, 2007	17.81	17.81	17.31	17.68	3,193,344	+0.38(+2.22%)
Feb 06, 2007	17.03	17.55	17.03	17.30	3,982,825	+0.18(+1.08%)
Feb 05, 2007	17.60	17.63	16.80	17.12	8,734,211	-0.96(-5.33%)
Feb 02, 2007	18.34	18.67	17.45	18.08	12,970,040	-2.14(-10.56%)
Feb 01, 2007	19.91	20.52	19.87	20.21	5,690,370	+0.35(+1.74%)
Jan 31, 2007	19.34	20.17	19.10	19.87	2,836,895	+0.66(+3.42%)
Jan 30, 2007	19.13	19.47	19.07	19.21	2,237,150	+0.04(+0.20%)
Jan 29, 2007	19.00	19.41	18.90	19.17	1,599,074	+0.10(+0.51%)
Jan 26, 2007	19.42	19.49	18.91	19.08	2,582,883	-0.42(-2.15%)
Jan 25, 2007	19.88	19.95	19.35	19.49	1,488,383	-0.42(-2.12%)
Jan 24, 2007	19.92	20.09	19.83	19.92	1,790,930	-0.01(-0.07%)
Jan 23, 2007	19.92	20.30	19.74	19.93	3,173,353	+0.21(+1.06%)
Jan 22, 2007	19.21	19.74	19.16	19.72	3,565,365	+0.51(+2.66%)
Jan 19, 2007	18.87	19.23	18.58	19.21	1,608,959	+0.29(+1.54%)
Jan 18, 2007	18.97	19.15	18.87	18.92	1,323,568	+0.00(+0.03%)
Jan 17, 2007	18.82	19.09	18.65	18.92	730,521	+0.05(+0.28%)
Jan 16, 2007	19.17	19.30	18.75	18.86	900,856	-0.35(-1.80%)
Jan 12, 2007	19.20	19.35	19.04	19.21	1,139,677	-0.04(-0.20%)
Jan 11, 2007	19.11	19.60	19.02	19.25	1,414,024	+0.12(+0.64%)
Jan 10, 2007	19.05	19.15	18.73	19.12	2,548,595	-0.08(-0.43%)
Jan 09, 2007	18.92	19.21	18.66	19.21	2,564,011	+0.46(+2.44%)
Jan 08, 2007	18.73	18.82	18.39	18.75	1,759,771	-0.03(-0.16%)
Jan 05, 2007	18.83	18.96	18.54	18.78	2,548,856	-0.23(-1.23%)
Jan 04, 2007	18.65	19.08	18.31	19.01	1,469,431	+0.33(+1.77%)
Jan 03, 2007	19.10	19.15	17.98	18.68	2,757,346	-0.44(-2.29%)
Dec 29, 2006	19.31	19.31	18.93	19.12	1,163,576	-0.19(-0.98%)
Dec 28, 2006	19.35	19.40	19.24	19.31	1,055,912	-0.12(-0.63%)
Dec 27, 2006	19.12	19.50	18.97	19.43	942,410	+0.24(+1.27%)
Dec 26, 2006	19.42	19.78	19.08	19.19	1,148,385	-0.20(-1.05%)
Dec 22, 2006	19.35	19.41	19.02	19.39	779,106	+0.09(+0.45%)
Dec 21, 2006	18.93	19.40	18.83	19.30	1,612,962	+0.35(+1.85%)
Dec 20, 2006	19.17	19.34	18.83	18.95	1,167,298	-0.19(-1.02%)
Dec 19, 2006	19.68	19.68	18.99	19.15	1,193,020	-0.28(-1.45%)
Dec 18, 2006	19.47	19.60	19.33	19.43	1,320,507	+0.00(+0.00%)
Dec 15, 2006	19.72	19.73	19.32	19.43	1,827,952	-0.21(-1.09%)
Dec 14, 2006	19.54	19.77	19.46	19.64	1,541,163	+0.21(+1.10%)
Dec 13, 2006	19.86	19.91	19.26	19.43	1,146,111	-0.24(-1.24%)
Dec 12, 2006	20.06	20.15	19.45	19.67	1,649,783	-0.37(-1.87%)
Dec 11, 2006	19.86	20.06	19.68	20.05	1,622,062	+0.23(+1.15%)
Dec 08, 2006	19.58	19.84	19.23	19.82	1,230,717	+0.31(+1.60%)
Dec 07, 2006	19.94	20.18	19.43	19.51	1,720,339	-0.36(-1.84%)
Dec 06, 2006	19.00	19.90	18.99	19.87	2,496,257	+0.89(+4.69%)
Dec 05, 2006	19.05	19.07	18.62	18.98	1,371,977	+0.14(+0.75%)
Dec 04, 2006	18.54	19.10	18.43	18.84	1,408,035	+0.25(+1.36%)
Dec 01, 2006	18.67	18.75	18.31	18.59	1,341,241	-0.11(-0.57%)
Nov 30, 2006	18.67	19.04	18.60	18.70	1,435,293	+0.07(+0.39%)
Nov 29, 2006	19.05	19.07	18.52	18.62	2,481,053	-0.33(-1.75%)
Nov 28, 2006	18.30	19.07	18.06	18.95	1,946,600	+0.54(+2.96%)
Nov 27, 2006	18.97	19.13	18.18	18.41	1,753,874	-0.61(-3.22%)
Nov 24, 2006	18.89	19.40	18.83	19.02	422,962	-0.02(-0.10%)
Nov 22, 2006	19.08	19.20	18.93	19.04	1,112,250	+0.01(+0.05%)
Nov 21, 2006	19.46	19.51	18.99	19.03	1,176,030	-0.42(-2.18%)
Nov 20, 2006	19.62	19.72	19.39	19.46	1,199,727	-0.16(-0.82%)
Nov 17, 2006	19.62	19.73	19.33	19.62	1,484,580	-0.00(-0.02%)
Nov 16, 2006	19.82	19.98	19.55	19.62	1,725,716	-0.05(-0.25%)
Nov 15, 2006	19.32	19.96	19.25	19.67	3,963,322	+0.37(+1.94%)
Nov 14, 2006	19.00	19.32	18.56	19.29	4,628,442	+0.37(+1.95%)
Nov 13, 2006	19.59	20.06	18.30	18.93	11,638,167	-2.50(-11.67%)
Nov 10, 2006	21.13	21.44	20.80	21.43	883,553	+0.31(+1.45%)
Nov 09, 2006	21.54	21.73	21.04	21.12	1,857,369	-0.41(-1.90%)
Nov 08, 2006	21.43	21.85	21.28	21.53	1,678,502	-0.10(-0.47%)
Nov 07, 2006	21.41	21.79	21.35	21.63	1,377,583	+0.32(+1.48%)
Nov 06, 2006	20.76	21.40	20.61	21.31	1,694,736	+0.67(+3.23%)
Nov 03, 2006	20.47	20.81	20.39	20.65	1,919,983	+0.11(+0.52%)
Nov 02, 2006	20.61	20.87	20.41	20.54	1,759,621	-0.28(-1.35%)
Nov 01, 2006	21.41	21.54	20.82	20.82	2,168,559	-0.56(-2.62%)
Oct 31, 2006	21.79	22.00	21.20	21.38	1,253,493	-0.22(-1.04%)
Oct 30, 2006	21.44	21.69	20.92	21.61	1,237,255	+0.05(+0.23%)
Oct 27, 2006	22.06	22.13	21.39	21.56	2,435,515	-0.67(-3.00%)
Oct 26, 2006	21.89	22.31	21.61	22.22	2,518,079	+0.40(+1.85%)
Oct 25, 2006	21.79	21.86	21.24	21.82	3,034,976	+0.07(+0.31%)
Oct 24, 2006	21.00	22.03	20.69	21.75	4,238,575	+0.70(+3.30%)
Oct 23, 2006	21.18	21.28	20.68	21.06	2,427,928	-0.15(-0.71%)
Oct 20, 2006	20.55	21.26	19.94	21.21	3,476,912	+0.37(+1.77%)
Oct 19, 2006	21.18	21.29	20.74	20.84	3,968,744	-0.46(-2.15%)
Oct 18, 2006	21.17	21.37	20.45	21.29	19,863,034	+3.47(+19.49%)
Oct 17, 2006	17.45	20.87	17.14	17.82	7,934,118	+0.37(+2.12%)
Oct 16, 2006	17.33	17.60	17.03	17.45	2,315,640	+0.18(+1.07%)
Oct 13, 2006	16.84	17.43	16.66	17.27	1,844,497	+0.38(+2.28%)
Oct 12, 2006	16.43	17.00	16.42	16.88	2,004,746	+0.44(+2.69%)
Oct 11, 2006	16.75	17.08	16.34	16.44	2,599,696	-0.31(-1.86%)
Oct 10, 2006	17.14	17.33	16.53	16.75	1,311,438	-0.41(-2.41%)
Oct 09, 2006	16.93	17.21	16.71	17.16	834,049	+0.16(+0.94%)
Oct 06, 2006	16.93	17.19	16.65	17.00	1,027,175	-0.00(-0.03%)
Oct 05, 2006	16.86	17.47	16.64	17.01	1,920,929	+0.23(+1.36%)
Oct 04, 2006	16.26	16.90	16.10	16.78	2,253,030	+0.53(+3.26%)
Oct 03, 2006	15.94	16.61	15.94	16.25	1,702,528	+0.22(+1.40%)

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.