Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	29.12	29.54	28.56	29.50	9,755,003	+0.38(+1.32%)
Oct 30, 2006	29.86	29.87	28.98	29.12	7,956,735	-0.85(-2.83%)
Oct 27, 2006	30.10	30.51	29.85	29.97	7,024,588	-0.21(-0.69%)
Oct 26, 2006	31.24	31.36	30.05	30.18	8,350,021	-0.58(-1.88%)
Oct 25, 2006	29.73	30.87	29.73	30.75	8,955,702	+0.82(+2.75%)
Oct 24, 2006	28.94	29.99	28.77	29.93	8,472,049	+0.77(+2.65%)
Oct 23, 2006	28.61	29.25	28.42	29.16	12,220,522	-0.40(-1.34%)
Oct 20, 2006	30.09	30.09	29.33	29.55	7,973,440	-0.53(-1.78%)
Oct 19, 2006	29.23	30.19	29.04	30.09	7,953,553	+0.97(+3.32%)
Oct 18, 2006	29.16	30.09	29.01	29.12	9,982,829	-0.03(-0.11%)
Oct 17, 2006	30.14	30.15	29.11	29.15	9,498,698	-0.91(-3.01%)
Oct 16, 2006	29.19	30.11	29.11	30.06	8,988,953	+0.72(+2.46%)
Oct 13, 2006	28.54	29.49	28.54	29.33	9,561,382	+0.94(+3.32%)
Oct 12, 2006	28.15	28.51	28.10	28.39	14,039,472	+0.32(+1.14%)
Oct 11, 2006	28.42	28.49	28.01	28.07	9,126,572	-0.57(-1.98%)
Oct 10, 2006	28.18	28.96	28.05	28.64	8,422,729	+0.30(+1.04%)
Oct 09, 2006	28.94	29.11	28.26	28.34	7,009,792	-0.31(-1.10%)
Oct 06, 2006	28.32	28.81	28.02	28.66	10,273,339	-0.04(-0.15%)
Oct 05, 2006	28.64	29.13	28.19	28.70	11,841,076	+0.57(+2.03%)
Oct 04, 2006	28.28	28.45	27.50	28.13	17,167,150	-0.14(-0.51%)
Oct 03, 2006	28.77	29.33	28.22	28.27	12,791,042	-1.40(-4.72%)
Oct 02, 2006	30.17	30.42	29.64	29.67	6,658,030	-0.57(-1.87%)
Sep 29, 2006	29.84	30.31	29.60	30.24	8,395,523	+0.34(+1.14%)
Sep 28, 2006	30.17	30.62	29.89	29.90	11,311,285	-0.05(-0.17%)
Sep 27, 2006	29.32	30.01	29.17	29.95	10,993,092	+0.63(+2.14%)
Sep 26, 2006	28.35	29.36	28.29	29.32	12,034,538	+0.74(+2.60%)
Sep 25, 2006	28.27	28.88	27.69	28.58	12,632,263	+0.15(+0.53%)
Sep 22, 2006	28.64	28.78	28.22	28.43	9,559,632	-0.17(-0.59%)
Sep 21, 2006	27.91	28.71	27.89	28.60	9,385,899	+0.70(+2.52%)
Sep 20, 2006	28.06	28.50	27.86	27.89	13,103,348	-0.44(-1.55%)
Sep 19, 2006	28.79	28.94	28.18	28.34	12,630,195	-0.48(-1.68%)
Sep 18, 2006	28.07	28.98	27.78	28.82	13,591,138	+1.13(+4.09%)
Sep 15, 2006	27.96	28.08	27.66	27.69	12,582,148	-0.27(-0.97%)
Sep 14, 2006	29.03	29.22	27.84	27.96	13,808,146	-0.89(-3.09%)
Sep 13, 2006	28.84	29.23	28.81	28.85	10,875,838	+0.19(+0.66%)
Sep 12, 2006	28.66	29.15	28.66	28.66	10,181,222	-0.17(-0.59%)
Sep 11, 2006	28.94	29.18	28.29	28.83	12,410,483	-0.58(-1.97%)
Sep 08, 2006	30.19	30.46	29.36	29.41	7,930,484	-0.65(-2.17%)
Sep 07, 2006	29.93	30.28	29.38	30.06	9,981,715	+0.03(+0.10%)
Sep 06, 2006	31.36	31.60	29.92	30.03	10,777,357	-2.07(-6.44%)
Sep 05, 2006	32.24	32.62	31.93	32.10	6,284,630	-0.26(-0.80%)
Sep 01, 2006	32.36	32.37	31.90	32.36	3,590,331	+0.31(+0.96%)
Aug 31, 2006	32.42	32.53	31.88	32.05	5,795,568	-0.50(-1.53%)
Aug 30, 2006	33.03	33.28	32.10	32.55	6,461,068	-0.48(-1.45%)
Aug 29, 2006	33.09	33.09	32.57	33.02	4,822,852	-0.06(-0.17%)
Aug 28, 2006	32.94	33.50	32.92	33.08	4,629,231	-0.49(-1.46%)
Aug 25, 2006	33.28	33.78	33.16	33.57	5,918,867	+0.38(+1.14%)
Aug 24, 2006	33.03	33.25	32.75	33.19	3,372,846	+0.21(+0.63%)
Aug 23, 2006	33.50	33.62	32.73	32.99	3,305,230	-0.52(-1.54%)
Aug 22, 2006	33.24	33.51	33.10	33.50	3,462,417	+0.27(+0.81%)
Aug 21, 2006	33.31	33.49	33.00	33.23	4,502,113	+0.28(+0.86%)
Aug 18, 2006	32.53	33.01	32.21	32.95	5,308,255	+0.63(+1.96%)
Aug 17, 2006	32.30	32.60	31.97	32.31	6,226,401	+0.01(+0.04%)
Aug 16, 2006	32.81	33.00	32.13	32.30	5,134,522	+15.99(+98.02%)
Aug 15, 2006	16.19	16.34	16.02	16.31	7,376,351	+0.22(+1.39%)
Aug 14, 2006	16.36	16.42	16.04	16.09	9,516,199	-0.44(-2.65%)
Aug 11, 2006	16.57	16.61	16.39	16.53	5,989,984	-0.08(-0.47%)
Aug 10, 2006	16.56	16.66	16.44	16.61	7,923,643	-0.10(-0.62%)
Aug 09, 2006	16.72	17.02	16.59	16.71	9,294,418	+0.14(+0.87%)
Aug 08, 2006	16.81	16.86	16.53	16.57	9,008,363	-0.29(-1.74%)
Aug 07, 2006	16.64	16.99	16.56	16.86	8,705,125	+0.32(+1.95%)
Aug 04, 2006	16.74	16.92	16.35	16.54	9,550,246	-0.27(-1.59%)
Aug 03, 2006	16.63	16.94	16.62	16.80	8,510,391	-0.12(-0.69%)
Aug 02, 2006	17.13	17.43	16.84	16.92	9,678,796	-0.02(-0.09%)
Aug 01, 2006	16.92	17.07	16.82	16.94	7,020,929	+0.00(+0.03%)
Jul 31, 2006	16.77	17.04	16.69	16.93	7,451,444	+0.18(+1.08%)
Jul 28, 2006	16.66	16.87	16.50	16.75	7,501,719	-0.01(-0.07%)
Jul 27, 2006	16.99	17.12	16.66	16.76	10,879,338	+0.02(+0.09%)
Jul 26, 2006	16.26	16.89	16.25	16.75	14,516,602	+0.40(+2.47%)
Jul 25, 2006	16.31	16.39	16.15	16.34	10,187,586	+0.10(+0.64%)
Jul 24, 2006	15.65	16.29	15.68	16.24	10,285,590	+0.59(+3.80%)
Jul 21, 2006	15.74	16.00	15.62	15.64	10,583,100	+0.01(+0.06%)
Jul 20, 2006	15.80	15.92	15.64	15.64	9,159,823	-0.22(-1.38%)
Jul 19, 2006	15.74	15.90	15.52	15.85	10,589,464	+0.12(+0.74%)
Jul 18, 2006	15.67	15.86	15.44	15.74	11,134,847	+0.18(+1.18%)
Jul 17, 2006	15.94	16.06	15.47	15.55	11,849,508	-0.65(-4.03%)
Jul 14, 2006	16.19	16.30	15.88	16.21	10,047,263	+0.12(+0.72%)
Jul 13, 2006	16.26	16.34	16.05	16.09	9,651,431	-0.12(-0.75%)
Jul 12, 2006	16.12	16.34	16.08	16.21	10,897,793	+0.18(+1.15%)
Jul 11, 2006	16.21	16.34	15.92	16.03	11,228,714	-0.14(-0.89%)
Jul 10, 2006	16.13	16.35	16.01	16.17	6,630,506	+0.05(+0.29%)
Jul 07, 2006	16.41	16.48	16.04	16.13	9,732,252	-0.18(-1.12%)
Jul 06, 2006	16.43	16.57	16.18	16.31	10,945,840	-0.16(-0.98%)
Jul 05, 2006	16.19	16.50	15.90	16.47	13,076,779	+0.03(+0.21%)
Jul 03, 2006	16.11	16.48	16.11	16.43	3,446,985	+0.32(+1.99%)
Jun 30, 2006	16.11	16.28	16.11	16.11	9,261,645	+0.05(+0.29%)
Jun 29, 2006	16.10	16.27	15.98	16.07	14,192,364	+0.11(+0.66%)
Jun 28, 2006	15.69	16.04	15.61	15.96	10,963,977	+0.42(+2.70%)
Jun 27, 2006	15.71	15.87	15.48	15.54	11,204,531	-0.17(-1.09%)
Jun 26, 2006	15.29	15.74	15.18	15.71	10,819,518	+0.52(+3.40%)
Jun 23, 2006	15.15	15.39	15.13	15.20	10,796,926	+0.31(+2.07%)
Jun 22, 2006	14.75	14.96	14.62	14.89	8,290,519	+0.14(+0.96%)
Jun 21, 2006	14.50	14.97	14.45	14.75	11,145,347	+0.24(+1.65%)
Jun 20, 2006	14.68	14.82	14.50	14.51	9,758,662	-0.09(-0.60%)
Jun 19, 2006	15.24	15.24	14.56	14.60	11,650,001	-0.60(-3.97%)
Jun 16, 2006	15.20	15.32	14.93	15.20	10,953,795	-0.08(-0.53%)
Jun 15, 2006	14.81	15.32	14.78	15.28	13,289,332	+0.60(+4.11%)
Jun 14, 2006	14.43	14.72	14.34	14.68	13,908,854	+0.21(+1.42%)
Jun 13, 2006	14.77	14.90	14.44	14.47	22,755,256	-0.65(-4.32%)
Jun 12, 2006	15.25	15.48	15.03	15.13	14,149,726	-0.11(-0.69%)
Jun 09, 2006	15.28	15.46	14.99	15.23	14,014,494	-0.01(-0.05%)
Jun 08, 2006	14.64	15.35	14.41	15.24	22,543,022	+0.36(+2.39%)
Jun 07, 2006	15.27	15.28	14.80	14.88	20,947,920	-0.54(-3.49%)
Jun 06, 2006	15.31	15.58	15.13	15.42	16,532,037	+0.12(+0.77%)
Jun 05, 2006	15.95	16.01	15.28	15.31	16,936,778	-0.55(-3.47%)
Jun 02, 2006	15.87	15.90	15.67	15.86	10,645,466	+0.16(+1.02%)
Jun 01, 2006	15.52	15.73	15.32	15.69	11,772,506	+0.12(+0.80%)
May 31, 2006	15.13	15.57	15.13	15.57	14,078,451	+0.44(+2.92%)
May 30, 2006	15.56	15.56	15.13	15.13	11,965,331	-0.23(-1.49%)
May 26, 2006	15.32	15.43	15.24	15.36	10,637,193	-0.02(-0.13%)
May 25, 2006	15.12	15.60	15.04	15.38	15,717,463	+0.63(+4.26%)
May 24, 2006	14.54	14.94	14.32	14.75	18,840,846	+0.03(+0.21%)
May 23, 2006	15.07	15.12	14.65	14.72	15,889,287	+0.09(+0.60%)
May 22, 2006	14.49	14.76	14.14	14.63	15,832,649	-0.15(-1.01%)
May 19, 2006	14.28	14.84	14.07	14.78	23,074,404	+0.26(+1.82%)
May 18, 2006	14.59	14.81	14.48	14.52	11,445,403	-0.08(-0.52%)
May 17, 2006	15.22	15.32	14.46	14.59	15,326,404	-0.65(-4.24%)
May 16, 2006	15.24	15.32	14.95	15.24	22,090,552	-0.34(-2.20%)
May 15, 2006	15.60	15.86	15.34	15.58	15,286,948	-0.49(-3.08%)
May 12, 2006	16.58	16.62	16.04	16.08	11,010,115	-0.62(-3.72%)
May 11, 2006	16.96	17.05	16.64	16.70	9,670,204	-0.14(-0.82%)
May 10, 2006	16.46	16.92	16.43	16.83	11,286,943	+0.24(+1.44%)
May 09, 2006	16.23	16.60	16.20	16.60	8,378,977	+0.30(+1.83%)
May 08, 2006	16.41	16.41	16.06	16.30	7,290,757	-0.12(-0.73%)
May 05, 2006	16.41	16.57	16.27	16.42	9,454,151	+0.10(+0.59%)
May 04, 2006	16.50	16.70	16.13	16.32	13,361,244	-0.25(-1.48%)
May 03, 2006	16.72	16.72	16.36	16.57	12,918,637	-0.16(-0.94%)
May 02, 2006	16.51	16.72	16.43	16.72	8,773,536	+0.33(+2.04%)
May 01, 2006	16.19	16.52	16.19	16.39	9,792,391	+0.24(+1.51%)
Apr 28, 2006	16.16	16.24	15.99	16.14	10,805,517	+0.22(+1.37%)
Apr 27, 2006	15.64	16.10	15.24	15.93	15,874,650	+0.19(+1.18%)
Apr 26, 2006	16.49	16.70	15.66	15.74	16,571,175	-0.68(-4.16%)
Apr 25, 2006	16.83	16.99	16.21	16.42	14,187,909	-0.16(-0.98%)
Apr 24, 2006	16.70	16.72	16.35	16.59	17,333,566	-0.23(-1.36%)
Apr 21, 2006	16.21	16.85	16.08	16.82	13,748,484	+0.75(+4.64%)
Apr 20, 2006	15.89	16.12	15.76	16.07	11,686,912	-0.03(-0.20%)
Apr 19, 2006	16.10	16.31	15.95	16.10	11,247,805	-0.03(-0.18%)
Apr 18, 2006	15.91	16.18	15.91	16.13	11,954,830	+0.22(+1.39%)
Apr 17, 2006	15.53	15.94	15.43	15.91	15,655,415	+0.78(+5.13%)
Apr 13, 2006	15.14	15.28	15.04	15.13	7,486,445	-0.00(-0.03%)
Apr 12, 2006	15.19	15.29	15.06	15.14	7,475,309	+0.05(+0.32%)
Apr 11, 2006	15.40	15.46	15.04	15.09	10,947,113	-0.07(-0.49%)
Apr 10, 2006	15.26	15.38	15.14	15.16	8,387,568	+0.22(+1.44%)
Apr 07, 2006	15.23	15.32	14.87	14.95	9,596,065	-0.30(-1.94%)
Apr 06, 2006	15.38	15.47	15.09	15.24	7,948,143	-0.08(-0.50%)
Apr 05, 2006	14.99	15.33	14.89	15.32	12,040,106	+0.30(+1.98%)
Apr 04, 2006	14.77	15.06	14.66	15.02	9,432,514	+0.22(+1.46%)
Apr 03, 2006	14.77	15.01	14.68	14.81	9,413,104	+0.25(+1.70%)
Mar 31, 2006	14.60	14.74	14.48	14.56	10,220,997	-0.25(-1.71%)
Mar 30, 2006	14.85	15.10	14.80	14.81	11,406,266	-0.21(-1.41%)
Mar 29, 2006	14.87	15.05	14.80	15.02	7,264,665	+0.16(+1.07%)
Mar 28, 2006	14.91	15.07	14.78	14.87	7,925,870	+0.08(+0.56%)
Mar 27, 2006	14.66	14.89	14.61	14.78	7,521,447	+0.04(+0.29%)
Mar 24, 2006	14.76	14.96	14.66	14.74	9,710,297	-0.05(-0.33%)
Mar 23, 2006	14.63	15.01	14.63	14.79	10,237,224	+0.25(+1.75%)
Mar 22, 2006	14.43	14.81	14.36	14.53	9,548,655	+0.07(+0.51%)
Mar 21, 2006	14.52	14.74	14.38	14.46	8,544,119	-0.06(-0.43%)
Mar 20, 2006	14.88	14.97	14.47	14.52	9,564,246	-0.42(-2.80%)
Mar 17, 2006	15.09	15.10	14.86	14.94	9,135,640	-0.00(-0.02%)
Mar 16, 2006	14.86	14.99	14.73	14.94	10,082,901	+0.09(+0.58%)
Mar 15, 2006	14.73	14.93	14.70	14.86	10,378,820	+0.13(+0.89%)
Mar 14, 2006	14.50	14.80	14.35	14.73	10,868,201	+0.23(+1.59%)
Mar 13, 2006	14.30	14.55	14.28	14.50	6,902,561	+0.33(+2.36%)
Mar 10, 2006	14.24	14.25	14.02	14.16	10,391,230	+0.02(+0.16%)
Mar 09, 2006	14.22	14.39	14.02	14.14	7,763,910	-0.03(-0.22%)
Mar 08, 2006	14.14	14.44	13.83	14.17	12,794,224	-0.14(-0.95%)
Mar 07, 2006	14.26	14.46	14.19	14.31	11,854,918	-0.14(-0.97%)
Mar 06, 2006	14.76	14.83	14.42	14.45	10,606,647	-0.48(-3.23%)
Mar 03, 2006	14.90	15.08	14.69	14.93	9,048,137	+0.11(+0.76%)
Mar 02, 2006	14.58	14.86	14.54	14.81	10,173,586	+0.26(+1.77%)
Mar 01, 2006	14.43	14.61	14.36	14.56	9,845,529	+0.17(+1.20%)
Feb 28, 2006	14.27	14.50	14.18	14.38	12,512,941	+0.11(+0.80%)
Feb 27, 2006	14.52	14.52	14.27	14.27	10,209,542	-0.25(-1.70%)
Feb 24, 2006	14.47	14.70	14.40	14.52	12,164,838	+0.37(+2.64%)
Feb 23, 2006	14.06	14.41	13.96	14.14	11,223,623	-0.06(-0.42%)
Feb 22, 2006	14.36	14.38	14.13	14.20	10,023,717	-0.23(-1.59%)
Feb 21, 2006	14.46	14.62	14.33	14.43	9,755,798	+0.28(+2.00%)
Feb 17, 2006	14.14	14.20	14.01	14.15	11,734,641	+0.21(+1.53%)
Feb 16, 2006	13.59	13.96	13.59	13.93	14,902,252	+0.41(+3.07%)
Feb 15, 2006	13.76	13.84	13.41	13.52	16,009,882	-0.20(-1.44%)
Feb 14, 2006	13.53	13.92	13.52	13.72	10,812,836	-0.03(-0.24%)
Feb 13, 2006	13.91	13.97	13.58	13.75	11,242,714	+0.08(+0.59%)
Feb 10, 2006	13.91	14.09	13.55	13.67	12,402,210	-0.12(-0.88%)
Feb 09, 2006	14.11	14.34	13.73	13.79	12,143,837	-0.28(-2.00%)
Feb 08, 2006	14.10	14.16	13.75	14.07	12,010,514	-0.08(-0.60%)
Feb 07, 2006	14.61	14.62	14.00	14.16	10,862,792	-0.61(-4.14%)
Feb 06, 2006	14.54	14.92	14.52	14.77	9,822,937	+0.40(+2.78%)
Feb 03, 2006	14.43	14.56	14.22	14.37	9,386,376	-0.10(-0.71%)
Feb 02, 2006	14.57	14.71	14.27	14.47	12,837,180	-0.29(-1.98%)
Feb 01, 2006	15.35	15.35	14.70	14.76	13,982,675	-0.59(-3.84%)
Jan 31, 2006	14.84	15.40	14.82	15.35	15,687,871	+0.51(+3.43%)
Jan 30, 2006	14.46	14.92	14.45	14.84	24,014,346	+0.51(+3.57%)
Jan 27, 2006	14.16	14.50	14.16	14.33	7,578,403	+0.25(+1.76%)
Jan 26, 2006	14.04	14.17	13.80	14.08	12,093,563	+0.05(+0.32%)
Jan 25, 2006	14.33	14.36	13.79	14.04	12,126,973	-0.20(-1.39%)
Jan 24, 2006	14.22	14.45	14.14	14.24	10,141,766	-0.11(-0.77%)
Jan 23, 2006	14.30	14.50	14.17	14.35	10,195,859	+0.05(+0.33%)
Jan 20, 2006	14.45	14.65	14.19	14.30	13,327,515	-0.05(-0.33%)
Jan 19, 2006	14.14	14.39	14.05	14.35	9,563,292	+0.21(+1.51%)
Jan 18, 2006	14.49	14.49	14.02	14.13	8,487,481	-0.35(-2.44%)
Jan 17, 2006	14.39	14.53	14.25	14.49	8,837,811	+0.37(+2.62%)
Jan 13, 2006	13.80	14.16	13.67	14.12	9,056,410	+0.32(+2.30%)
Jan 12, 2006	14.25	14.34	13.77	13.80	12,233,886	-0.42(-2.93%)
Jan 11, 2006	14.24	14.33	13.94	14.22	13,216,466	-0.07(-0.47%)
Jan 10, 2006	13.99	14.44	13.97	14.28	12,448,348	+0.24(+1.70%)
Jan 09, 2006	13.96	14.05	13.83	14.04	12,799,951	+0.25(+1.79%)
Jan 06, 2006	13.40	13.94	13.39	13.80	14,289,094	+0.60(+4.54%)
Jan 05, 2006	13.28	13.31	13.03	13.20	8,779,582	-0.15(-1.12%)
Jan 04, 2006	13.39	13.44	13.27	13.35	10,718,014	-0.16(-1.19%)
Jan 03, 2006	12.87	13.51	12.87	13.51	16,331,576	+0.96(+7.62%)
Dec 30, 2005	12.46	12.72	12.41	12.55	6,501,956	+0.02(+0.15%)
Dec 29, 2005	12.62	12.84	12.51	12.53	6,934,062	-0.13(-1.02%)
Dec 28, 2005	12.61	12.75	12.51	12.66	7,815,775	+0.15(+1.18%)
Dec 27, 2005	12.93	12.93	12.44	12.51	8,621,758	-0.44(-3.42%)
Dec 23, 2005	13.03	13.06	12.67	12.96	7,525,583	-0.10(-0.75%)
Dec 22, 2005	13.15	13.25	12.96	13.05	7,352,168	-0.03(-0.22%)
Dec 21, 2005	13.16	13.28	12.99	13.08	7,837,094	+0.02(+0.16%)
Dec 20, 2005	12.82	13.06	12.82	13.06	7,772,501	+0.24(+1.87%)
Dec 19, 2005	12.70	12.92	12.69	12.82	11,074,072	+0.12(+0.93%)
Dec 16, 2005	13.14	13.19	12.70	12.70	12,777,996	-0.44(-3.31%)
Dec 15, 2005	13.30	13.33	13.06	13.14	7,252,574	-0.16(-1.19%)
Dec 14, 2005	13.13	13.32	13.07	13.30	9,885,939	+0.17(+1.28%)
Dec 13, 2005	13.04	13.31	13.03	13.13	11,118,301	+0.14(+1.11%)
Dec 12, 2005	12.86	13.11	12.82	12.99	8,800,583	+0.13(+0.98%)
Dec 09, 2005	13.00	13.02	12.78	12.86	9,352,011	-0.25(-1.94%)
Dec 08, 2005	12.97	13.16	12.92	13.11	9,420,105	+0.14(+1.04%)
Dec 07, 2005	13.27	13.38	12.96	12.98	11,867,964	-0.24(-1.83%)
Dec 06, 2005	13.10	13.30	12.96	13.22	9,524,154	+0.13(+0.96%)
Dec 05, 2005	12.95	13.22	12.92	13.10	9,726,525	+0.22(+1.68%)
Dec 02, 2005	13.11	13.11	12.73	12.88	9,355,830	-0.09(-0.67%)
Dec 01, 2005	12.57	13.00	12.49	12.97	14,126,180	+0.50(+4.05%)
Nov 30, 2005	12.48	12.55	12.38	12.46	11,936,057	+0.05(+0.38%)
Nov 29, 2005	12.37	12.49	12.32	12.41	15,680,234	+0.14(+1.18%)
Nov 28, 2005	12.53	12.53	12.16	12.27	16,815,548	-0.30(-2.35%)
Nov 25, 2005	12.51	12.57	12.45	12.56	2,425,267	+0.14(+1.09%)
Nov 23, 2005	12.40	12.62	12.30	12.43	10,045,672	+0.03(+0.23%)
Nov 22, 2005	12.15	12.45	12.10	12.40	10,794,699	+0.39(+3.23%)
Nov 21, 2005	11.82	12.04	11.80	12.01	14,824,295	+0.22(+1.86%)
Nov 18, 2005	11.90	11.94	11.68	11.79	12,565,125	-0.11(-0.91%)
Nov 17, 2005	12.06	12.08	11.80	11.90	14,529,967	-0.11(-0.93%)
Nov 16, 2005	11.87	12.05	11.72	12.01	10,465,051	+0.21(+1.76%)
Nov 15, 2005	11.69	12.14	11.63	11.81	10,688,104	+0.11(+0.97%)
Nov 14, 2005	11.76	11.83	11.64	11.69	7,549,129	+0.06(+0.53%)
Nov 11, 2005	11.52	11.66	11.44	11.63	9,951,805	+0.15(+1.29%)
Nov 10, 2005	11.75	11.79	11.25	11.48	18,992,942	-0.48(-4.02%)
Nov 09, 2005	12.12	12.25	11.73	11.96	15,008,847	-0.12(-1.00%)
Nov 08, 2005	12.07	12.19	12.01	12.09	9,202,142	+0.00(+0.00%)
Nov 07, 2005	12.38	12.38	12.01	12.09	13,167,146	-0.30(-2.40%)
Nov 04, 2005	12.70	12.70	12.23	12.38	13,005,822	-0.32(-2.49%)
Nov 03, 2005	12.53	12.76	12.53	12.70	12,572,125	+0.21(+1.66%)
Nov 02, 2005	12.56	12.56	12.37	12.49	10,881,247	-0.01(-0.05%)

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.