Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	13.55	13.67	13.52	13.61	1,683,283	+0.05(+0.40%)
Oct 30, 2006	13.58	13.63	13.51	13.55	1,158,896	-0.11(-0.83%)
Oct 27, 2006	13.70	13.75	13.65	13.66	944,135	-0.06(-0.46%)
Oct 26, 2006	13.59	13.78	13.55	13.73	1,440,158	+0.08(+0.58%)
Oct 25, 2006	13.56	13.67	13.39	13.65	1,395,347	+0.09(+0.65%)
Oct 24, 2006	13.58	13.59	13.45	13.56	2,841,941	-0.11(-0.80%)
Oct 23, 2006	13.60	13.68	13.52	13.67	1,364,599	+0.10(+0.77%)
Oct 20, 2006	13.68	13.68	13.50	13.56	859,041	+0.00(+0.03%)
Oct 19, 2006	13.53	13.58	13.41	13.56	1,174,151	+0.06(+0.43%)
Oct 18, 2006	13.68	13.70	13.45	13.50	1,795,311	-0.10(-0.77%)
Oct 17, 2006	13.46	13.63	13.42	13.61	3,183,270	+0.07(+0.53%)
Oct 16, 2006	13.49	13.57	13.43	13.53	2,458,661	+0.09(+0.66%)
Oct 13, 2006	13.27	13.53	13.25	13.45	1,644,669	+0.17(+1.26%)
Oct 12, 2006	13.21	13.28	13.17	13.28	1,965,499	+0.19(+1.47%)
Oct 11, 2006	13.28	13.32	13.06	13.09	2,032,001	-0.24(-1.83%)
Oct 10, 2006	13.45	13.52	13.27	13.33	1,279,266	-0.14(-1.03%)
Oct 09, 2006	13.43	13.51	13.39	13.47	555,850	+0.03(+0.22%)
Oct 06, 2006	13.54	13.54	13.40	13.44	1,246,373	-0.10(-0.74%)
Oct 05, 2006	13.75	13.77	13.50	13.54	1,206,329	-0.14(-1.01%)
Oct 04, 2006	13.49	13.68	13.47	13.68	1,251,379	+0.14(+1.02%)
Oct 03, 2006	13.60	13.66	13.51	13.54	1,222,776	-0.20(-1.47%)
Oct 02, 2006	13.52	13.75	13.45	13.74	1,333,612	+0.21(+1.52%)
Sep 29, 2006	13.60	13.64	13.53	13.53	937,938	-0.20(-1.47%)
Sep 28, 2006	13.63	13.78	13.62	13.74	1,363,168	+0.10(+0.71%)
Sep 27, 2006	13.70	13.75	13.56	13.64	1,050,205	-0.04(-0.31%)
Sep 26, 2006	13.91	13.91	13.66	13.68	1,664,214	-0.23(-1.66%)
Sep 25, 2006	13.59	13.96	13.59	13.91	3,429,970	+0.32(+2.38%)
Sep 22, 2006	13.53	13.60	13.49	13.59	927,689	+0.06(+0.47%)
Sep 21, 2006	13.56	13.68	13.51	13.53	1,092,871	-0.03(-0.19%)
Sep 20, 2006	13.58	13.76	13.50	13.55	1,620,833	+0.06(+0.44%)
Sep 19, 2006	13.50	13.55	13.43	13.49	1,246,135	-0.03(-0.19%)
Sep 18, 2006	13.52	13.54	13.40	13.52	993,952	+0.00(+0.00%)
Sep 15, 2006	13.51	13.64	13.47	13.52	1,425,142	+0.00(+0.00%)
Sep 14, 2006	13.45	13.63	13.45	13.52	1,919,973	+0.09(+0.66%)
Sep 13, 2006	13.36	13.43	13.17	13.43	1,435,629	+0.01(+0.09%)
Sep 12, 2006	13.30	13.47	13.30	13.42	1,787,446	+0.16(+1.23%)
Sep 11, 2006	13.46	13.48	13.24	13.25	1,824,391	-0.25(-1.83%)
Sep 08, 2006	13.55	13.57	13.46	13.50	778,238	-0.10(-0.77%)
Sep 07, 2006	13.60	13.64	13.48	13.61	894,318	-0.05(-0.37%)
Sep 06, 2006	13.76	13.76	13.66	13.66	1,281,650	-0.10(-0.76%)
Sep 05, 2006	13.71	13.77	13.66	13.76	967,971	-0.03(-0.24%)
Sep 01, 2006	13.75	13.83	13.70	13.79	1,086,197	+0.10(+0.70%)
Aug 31, 2006	13.81	13.82	13.69	13.70	1,138,397	-0.05(-0.37%)
Aug 30, 2006	13.69	13.76	13.65	13.75	921,730	+0.05(+0.34%)
Aug 29, 2006	13.81	13.84	13.60	13.70	1,458,512	-0.10(-0.73%)
Aug 28, 2006	13.63	13.84	13.63	13.80	1,150,792	+0.18(+1.29%)
Aug 25, 2006	13.68	13.70	13.61	13.63	761,076	-0.00(-0.03%)
Aug 24, 2006	13.83	13.84	13.60	13.63	1,370,558	-0.21(-1.49%)
Aug 23, 2006	13.59	13.90	13.55	13.84	2,032,001	+0.25(+1.85%)
Aug 22, 2006	13.57	13.66	13.52	13.58	1,182,493	+0.00(+0.03%)
Aug 21, 2006	13.50	13.60	13.50	13.58	1,387,481	+0.10(+0.78%)
Aug 18, 2006	13.57	13.61	13.43	13.48	1,238,269	-0.10(-0.71%)
Aug 17, 2006	13.50	13.63	13.48	13.57	1,095,016	+0.05(+0.34%)
Aug 16, 2006	13.64	13.65	13.50	13.53	918,631	+0.01(+0.06%)
Aug 15, 2006	13.33	13.52	13.28	13.52	1,188,214	+0.30(+2.25%)
Aug 14, 2006	13.43	13.43	13.10	13.22	1,363,645	-0.19(-1.41%)
Aug 11, 2006	13.26	13.43	13.26	13.41	1,308,346	+0.13(+0.98%)
Aug 10, 2006	13.27	13.35	13.22	13.28	1,241,129	-0.03(-0.19%)
Aug 09, 2006	13.24	13.42	13.20	13.30	2,011,740	+0.16(+1.21%)
Aug 08, 2006	13.07	13.25	12.91	13.14	2,220,542	+0.19(+1.46%)
Aug 07, 2006	12.98	13.03	12.83	12.96	2,043,204	-0.03(-0.23%)
Aug 04, 2006	13.15	13.30	12.80	12.98	2,282,515	-0.14(-1.09%)
Aug 03, 2006	13.27	13.48	13.09	13.13	1,530,972	-0.19(-1.42%)
Aug 02, 2006	13.30	13.38	13.24	13.32	892,412	+0.05(+0.35%)
Aug 01, 2006	13.28	13.34	13.15	13.27	917,439	-0.02(-0.16%)
Jul 31, 2006	13.44	13.46	13.24	13.29	1,475,912	-0.10(-0.75%)
Jul 28, 2006	13.20	13.44	13.20	13.39	1,265,203	+0.30(+2.27%)
Jul 27, 2006	13.51	13.63	13.08	13.09	2,053,453	-0.42(-3.10%)
Jul 26, 2006	13.34	13.55	13.27	13.51	1,674,702	+0.18(+1.35%)
Jul 25, 2006	13.32	13.42	13.26	13.33	1,480,679	+0.04(+0.28%)
Jul 24, 2006	13.20	13.34	13.18	13.30	906,475	+0.06(+0.44%)
Jul 21, 2006	13.43	13.43	13.18	13.24	1,004,440	+0.01(+0.10%)
Jul 20, 2006	13.44	13.49	13.22	13.22	1,563,151	-0.14(-1.04%)
Jul 19, 2006	13.06	13.46	13.06	13.36	1,418,706	+0.22(+1.69%)
Jul 18, 2006	13.08	13.19	13.01	13.14	1,453,983	+0.05(+0.35%)
Jul 17, 2006	13.20	13.26	13.08	13.09	1,266,872	-0.10(-0.79%)
Jul 14, 2006	13.30	13.32	13.07	13.20	1,247,327	-0.07(-0.51%)
Jul 13, 2006	13.40	13.50	13.26	13.27	1,622,264	-0.32(-2.38%)
Jul 12, 2006	13.69	13.76	13.54	13.59	1,180,110	-0.11(-0.83%)
Jul 11, 2006	13.71	13.80	13.66	13.70	1,354,111	-0.04(-0.30%)
Jul 10, 2006	13.66	13.75	13.52	13.74	1,970,504	+0.07(+0.52%)
Jul 07, 2006	13.48	13.68	13.38	13.67	1,907,578	+0.20(+1.50%)
Jul 06, 2006	13.41	13.68	13.41	13.47	1,815,572	-0.04(-0.31%)
Jul 05, 2006	13.62	13.71	13.44	13.51	2,264,161	+0.11(+0.81%)
Jul 03, 2006	12.96	13.43	12.57	13.40	2,714,420	+0.08(+0.57%)
Jun 30, 2006	13.54	13.64	13.23	13.33	2,001,253	-0.07(-0.50%)
Jun 29, 2006	13.06	13.52	13.06	13.40	2,242,709	+0.35(+2.70%)
Jun 28, 2006	13.06	13.17	12.95	13.04	1,331,467	+0.01(+0.06%)
Jun 27, 2006	13.11	13.17	12.93	13.04	1,609,392	-0.02(-0.13%)
Jun 26, 2006	12.99	13.19	12.91	13.05	1,878,022	+0.16(+1.24%)
Jun 23, 2006	12.81	13.00	12.61	12.89	1,807,229	-0.03(-0.23%)
Jun 22, 2006	13.03	13.17	12.86	12.92	1,748,593	-0.28(-2.10%)
Jun 21, 2006	13.22	13.39	13.11	13.20	1,469,476	+0.07(+0.54%)
Jun 20, 2006	13.34	13.40	13.11	13.13	2,080,626	-0.12(-0.92%)
Jun 19, 2006	13.15	13.41	13.06	13.25	2,716,088	+0.05(+0.35%)
Jun 16, 2006	13.23	13.40	13.18	13.20	2,000,776	-0.09(-0.69%)
Jun 15, 2006	13.12	13.33	12.98	13.30	3,250,010	+0.25(+1.90%)
Jun 14, 2006	13.40	13.49	12.85	13.05	3,243,336	-0.33(-2.48%)
Jun 13, 2006	13.91	13.93	13.32	13.38	2,746,598	-0.52(-3.77%)
Jun 12, 2006	13.95	14.03	13.78	13.90	1,988,620	+0.02(+0.15%)
Jun 09, 2006	13.91	14.01	13.84	13.88	1,248,757	+0.11(+0.79%)
Jun 08, 2006	13.84	13.88	13.64	13.77	1,807,944	-0.17(-1.20%)
Jun 07, 2006	13.92	14.00	13.86	13.94	1,632,275	+0.02(+0.15%)
Jun 06, 2006	13.75	13.94	13.60	13.92	2,140,215	+0.08(+0.61%)
Jun 05, 2006	14.05	14.05	13.82	13.84	1,660,401	+6.81(+96.98%)
Jun 02, 2006	6.996	7.052	6.975	7.024	1,535,978	+0.01(+0.21%)
Jun 01, 2006	6.850	7.012	6.850	7.009	2,077,527	+0.08(+1.10%)
May 31, 2006	6.981	7.016	6.900	6.933	2,008,403	-0.05(-0.66%)
May 30, 2006	7.022	7.050	6.939	6.979	1,564,581	-0.04(-0.54%)
May 26, 2006	7.027	7.055	6.983	7.017	1,305,247	+0.01(+0.10%)
May 25, 2006	6.922	7.041	6.916	7.009	2,202,903	+0.14(+2.00%)
May 24, 2006	6.809	6.894	6.723	6.872	1,698,061	+0.06(+0.94%)
May 23, 2006	6.794	6.906	6.773	6.808	2,517,059	+0.03(+0.39%)
May 22, 2006	6.829	6.837	6.758	6.782	1,302,387	-0.05(-0.69%)
May 19, 2006	6.747	6.877	6.746	6.829	1,752,407	+0.06(+0.82%)
May 18, 2006	6.836	6.844	6.728	6.773	2,217,682	-0.06(-0.91%)
May 17, 2006	6.920	6.921	6.791	6.835	2,530,884	-0.09(-1.36%)
May 16, 2006	6.859	6.951	6.859	6.930	2,440,785	+0.09(+1.35%)
May 15, 2006	6.755	6.837	6.749	6.837	1,612,252	+0.03(+0.37%)
May 12, 2006	6.802	6.846	6.765	6.812	1,572,685	-0.03(-0.38%)
May 11, 2006	6.932	6.932	6.809	6.838	1,688,527	-0.05(-0.73%)
May 10, 2006	6.922	6.972	6.875	6.889	2,862,201	+0.00(+0.06%)
May 09, 2006	6.924	6.964	6.866	6.885	2,129,489	-0.00(-0.03%)
May 08, 2006	6.921	6.922	6.851	6.887	2,507,048	+0.06(+0.83%)
May 05, 2006	6.744	6.849	6.744	6.830	1,781,487	+0.07(+1.07%)
May 04, 2006	6.784	6.897	6.755	6.758	2,303,967	-0.08(-1.23%)
May 03, 2006	6.812	6.854	6.793	6.842	1,943,093	+0.03(+0.45%)
May 02, 2006	6.760	6.823	6.748	6.811	1,069,273	+0.07(+0.98%)
May 01, 2006	6.877	6.892	6.697	6.745	1,798,648	-0.10(-1.50%)
Apr 28, 2006	6.888	6.901	6.813	6.848	1,370,558	-0.03(-0.47%)
Apr 27, 2006	6.855	6.889	6.819	6.880	1,347,675	+0.01(+0.11%)
Apr 26, 2006	6.886	6.922	6.855	6.873	1,145,548	+0.03(+0.40%)
Apr 25, 2006	6.755	6.860	6.755	6.846	1,419,659	+0.10(+1.54%)
Apr 24, 2006	6.768	6.769	6.734	6.742	1,116,945	-0.04(-0.53%)
Apr 21, 2006	6.787	6.816	6.760	6.778	1,098,830	+0.03(+0.44%)
Apr 20, 2006	6.733	6.796	6.733	6.748	1,106,457	-0.01(-0.14%)
Apr 19, 2006	6.739	6.772	6.719	6.758	1,473,051	+0.00(+0.00%)
Apr 18, 2006	6.742	6.783	6.703	6.758	1,253,285	+0.02(+0.33%)
Apr 17, 2006	6.728	6.795	6.728	6.736	899,086	-0.03(-0.37%)
Apr 13, 2006	6.799	6.780	6.719	6.761	758,931	-0.04(-0.56%)
Apr 12, 2006	6.757	6.811	6.739	6.799	2,000,776	+0.03(+0.39%)
Apr 11, 2006	6.802	6.804	6.759	6.772	2,252,005	-0.02(-0.34%)
Apr 10, 2006	6.785	6.817	6.780	6.795	1,703,782	+0.02(+0.28%)
Apr 07, 2006	6.780	6.807	6.751	6.777	1,809,613	+0.02(+0.34%)
Apr 06, 2006	6.695	6.763	6.680	6.753	1,357,686	+0.07(+1.05%)
Apr 05, 2006	6.592	6.691	6.592	6.683	1,148,408	+0.07(+0.98%)
Apr 04, 2006	6.568	6.621	6.568	6.618	1,490,690	+0.04(+0.56%)
Apr 03, 2006	6.579	6.630	6.567	6.581	1,411,078	-0.00(-0.03%)
Mar 31, 2006	6.638	6.645	6.581	6.584	1,437,774	-0.10(-1.55%)
Mar 30, 2006	6.665	6.730	6.665	6.687	1,205,137	+0.06(+0.97%)
Mar 29, 2006	6.597	6.628	6.566	6.623	1,929,268	+0.01(+0.14%)
Mar 28, 2006	6.597	6.645	6.566	6.614	2,569,498	-0.03(-0.39%)
Mar 27, 2006	6.629	6.659	6.616	6.640	1,634,658	-0.03(-0.38%)
Mar 24, 2006	6.652	6.726	6.649	6.665	1,002,056	-0.02(-0.31%)
Mar 23, 2006	6.695	6.712	6.640	6.686	908,143	-0.04(-0.56%)
Mar 22, 2006	6.733	6.742	6.678	6.724	1,563,627	-0.01(-0.12%)
Mar 21, 2006	6.752	6.752	6.702	6.733	923,875	-0.02(-0.31%)
Mar 20, 2006	6.703	6.774	6.683	6.753	1,245,181	+0.05(+0.67%)
Mar 17, 2006	6.791	6.792	6.704	6.708	1,243,274	-0.08(-1.19%)
Mar 16, 2006	6.763	6.809	6.749	6.789	1,129,339	+0.03(+0.40%)
Mar 15, 2006	6.768	6.790	6.726	6.762	1,059,739	+0.01(+0.09%)
Mar 14, 2006	6.733	6.813	6.718	6.756	1,038,287	+0.01(+0.09%)
Mar 13, 2006	6.715	6.749	6.673	6.749	1,115,038	+0.03(+0.48%)
Mar 10, 2006	6.669	6.745	6.660	6.717	1,028,752	+0.03(+0.38%)
Mar 09, 2006	6.697	6.707	6.671	6.692	1,021,602	-0.03(-0.42%)
Mar 08, 2006	6.727	6.762	6.690	6.720	863,332	-0.06(-0.91%)
Mar 07, 2006	6.739	6.787	6.707	6.782	1,525,490	-0.04(-0.61%)
Mar 06, 2006	6.846	6.846	6.763	6.824	1,390,580	-0.02(-0.34%)
Mar 03, 2006	6.788	6.860	6.778	6.847	1,345,768	+0.05(+0.74%)
Mar 02, 2006	6.758	6.856	6.727	6.796	2,342,581	+0.08(+1.27%)
Mar 01, 2006	6.702	6.741	6.679	6.712	1,086,912	+0.01(+0.08%)
Feb 28, 2006	6.726	6.748	6.669	6.706	1,428,717	-0.02(-0.30%)
Feb 27, 2006	6.654	6.757	6.654	6.726	1,481,156	+0.08(+1.20%)
Feb 24, 2006	6.602	6.672	6.602	6.647	1,137,444	+0.04(+0.56%)
Feb 23, 2006	6.660	6.661	6.609	6.610	1,227,543	-0.07(-1.01%)
Feb 22, 2006	6.597	6.683	6.596	6.677	1,334,804	+0.06(+0.92%)
Feb 21, 2006	6.667	6.667	6.595	6.616	1,622,264	-0.08(-1.24%)
Feb 17, 2006	6.650	6.705	6.634	6.699	1,184,638	+0.06(+0.90%)
Feb 16, 2006	6.640	6.669	6.583	6.639	1,481,156	-0.06(-0.91%)
Feb 15, 2006	6.701	6.739	6.663	6.700	1,259,006	-0.02(-0.28%)
Feb 14, 2006	6.694	6.770	6.633	6.719	2,343,535	+0.08(+1.28%)
Feb 13, 2006	6.555	6.655	6.525	6.634	1,713,316	+0.02(+0.24%)
Feb 10, 2006	6.610	6.702	6.529	6.618	3,402,320	+0.17(+2.60%)
Feb 09, 2006	6.373	6.482	6.363	6.450	2,396,450	+0.11(+1.70%)
Feb 08, 2006	6.372	6.382	6.282	6.342	1,880,167	-0.03(-0.40%)
Feb 07, 2006	6.382	6.418	6.349	6.368	1,064,506	-0.06(-0.96%)
Feb 06, 2006	6.405	6.439	6.386	6.429	1,207,997	+0.03(+0.41%)
Feb 03, 2006	6.373	6.417	6.357	6.403	1,353,872	-0.02(-0.31%)
Feb 02, 2006	6.317	6.468	6.310	6.423	1,968,359	+0.04(+0.64%)
Feb 01, 2006	6.354	6.398	6.340	6.382	1,252,809	-0.01(-0.16%)
Jan 31, 2006	6.258	6.420	6.258	6.393	2,163,336	+0.11(+1.75%)
Jan 30, 2006	6.319	6.373	6.277	6.283	1,654,680	-0.02(-0.33%)
Jan 27, 2006	6.297	6.342	6.282	6.304	1,418,229	-0.00(-0.05%)
Jan 26, 2006	6.267	6.307	6.254	6.307	1,413,939	+0.04(+0.65%)
Jan 25, 2006	6.262	6.307	6.245	6.266	1,454,936	+0.04(+0.66%)
Jan 24, 2006	6.207	6.264	6.203	6.225	1,686,620	-0.03(-0.42%)
Jan 23, 2006	6.218	6.298	6.190	6.251	1,972,650	+0.07(+1.12%)
Jan 20, 2006	6.204	6.270	6.182	6.182	1,712,363	+0.02(+0.29%)
Jan 19, 2006	6.162	6.187	6.107	6.164	1,362,453	+0.01(+0.20%)
Jan 18, 2006	6.136	6.171	6.100	6.151	2,808,333	-0.10(-1.56%)
Jan 17, 2006	6.293	6.293	6.221	6.249	1,232,787	-0.06(-0.98%)
Jan 13, 2006	6.091	6.439	6.091	6.311	1,239,461	+0.03(+0.42%)
Jan 12, 2006	6.408	6.433	6.270	6.285	1,876,353	-0.13(-2.04%)
Jan 11, 2006	6.387	6.485	6.376	6.416	2,107,560	+0.05(+0.74%)
Jan 10, 2006	6.296	6.388	6.295	6.369	1,484,969	+0.07(+1.10%)
Jan 09, 2006	6.309	6.361	6.273	6.299	1,752,407	-0.06(-1.01%)
Jan 06, 2006	6.239	6.387	6.239	6.363	2,318,269	+0.11(+1.78%)
Jan 05, 2006	6.251	6.266	6.221	6.252	1,749,547	-0.07(-1.13%)
Jan 04, 2006	6.282	6.344	6.265	6.323	1,737,629	+0.03(+0.53%)
Jan 03, 2006	6.165	6.291	6.157	6.290	3,312,698	+0.12(+1.99%)
Dec 30, 2005	6.127	6.177	6.091	6.167	1,374,848	+0.02(+0.29%)
Dec 29, 2005	6.137	6.166	6.129	6.149	890,028	-0.00(-0.03%)
Dec 28, 2005	6.128	6.180	6.122	6.151	1,517,863	+0.05(+0.84%)
Dec 27, 2005	6.110	6.171	6.094	6.100	719,840	-0.03(-0.50%)
Dec 23, 2005	6.169	6.187	6.114	6.130	1,819,624	-0.05(-0.76%)
Dec 22, 2005	6.261	6.291	6.178	6.178	2,308,734	-0.06(-0.98%)
Dec 21, 2005	6.157	6.273	6.151	6.239	2,082,771	+0.09(+1.43%)
Dec 20, 2005	6.167	6.167	6.120	6.150	2,155,232	+0.00(+0.05%)
Dec 19, 2005	6.275	6.291	6.142	6.147	1,182,255	-0.09(-1.45%)
Dec 16, 2005	6.178	6.290	6.178	6.237	2,155,232	+0.09(+1.40%)
Dec 15, 2005	6.130	6.165	6.119	6.151	1,263,296	-0.04(-0.71%)
Dec 14, 2005	6.188	6.209	6.176	6.196	1,088,342	+0.03(+0.51%)
Dec 13, 2005	6.154	6.215	6.141	6.164	1,529,781	+0.01(+0.17%)
Dec 12, 2005	6.146	6.177	6.116	6.154	1,478,295	+0.02(+0.26%)
Dec 09, 2005	6.146	6.207	6.113	6.138	1,355,303	-0.02(-0.27%)
Dec 08, 2005	6.147	6.168	6.103	6.155	1,337,664	+0.00(+0.07%)
Dec 07, 2005	6.183	6.206	6.145	6.150	1,459,227	-0.04(-0.61%)
Dec 06, 2005	6.213	6.249	6.183	6.188	1,491,167	-0.02(-0.29%)
Dec 05, 2005	6.194	6.232	6.162	6.206	2,010,787	+0.01(+0.19%)
Dec 02, 2005	6.094	6.230	6.050	6.194	5,181,424	+0.09(+1.46%)
Dec 01, 2005	6.046	6.171	6.029	6.105	2,795,938	+0.07(+1.18%)
Nov 30, 2005	6.083	6.093	6.027	6.034	3,509,105	-0.06(-0.93%)
Nov 29, 2005	6.036	6.116	6.036	6.091	3,962,462	+0.03(+0.41%)
Nov 28, 2005	6.034	6.096	6.024	6.065	3,191,612	+0.01(+0.23%)
Nov 25, 2005	6.092	6.093	5.995	6.052	1,371,988	+0.05(+0.80%)
Nov 23, 2005	6.005	6.039	5.971	6.004	1,825,821	+0.01(+0.12%)
Nov 22, 2005	5.953	6.010	5.938	5.996	3,600,158	+0.04(+0.72%)
Nov 21, 2005	5.936	5.965	5.906	5.953	1,684,237	+0.04(+0.69%)
Nov 18, 2005	5.898	5.968	5.884	5.912	2,030,809	-0.00(-0.04%)
Nov 17, 2005	5.881	5.921	5.870	5.914	2,116,141	+0.06(+1.02%)
Nov 16, 2005	5.853	5.915	5.834	5.855	2,394,066	-0.00(-0.07%)
Nov 15, 2005	5.847	5.870	5.793	5.859	2,461,283	+0.01(+0.22%)
Nov 14, 2005	5.820	5.879	5.816	5.846	2,325,896	+0.00(+0.00%)
Nov 11, 2005	5.867	5.871	5.829	5.846	1,362,453	-0.03(-0.43%)
Nov 10, 2005	5.821	5.894	5.802	5.871	3,021,424	+0.06(+0.96%)
Nov 09, 2005	5.682	5.840	5.675	5.816	3,132,976	+0.10(+1.78%)
Nov 08, 2005	5.742	5.753	5.679	5.714	1,751,930	-0.07(-1.21%)
Nov 07, 2005	5.659	5.795	5.653	5.784	3,002,833	+0.13(+2.28%)
Nov 04, 2005	5.558	5.703	5.558	5.655	2,579,986	+0.11(+1.99%)
Nov 03, 2005	5.542	5.617	5.477	5.545	1,993,625	+0.04(+0.76%)
Nov 02, 2005	5.502	5.536	5.457	5.503	1,291,423	+0.00(+0.02%)

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.