Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	43.13	43.79	43.04	43.71	8,117,446	+0.41(+0.94%)
Nov 29, 2006	41.57	43.43	41.48	43.31	10,581,220	+2.03(+4.91%)
Nov 28, 2006	41.08	41.57	41.03	41.28	5,651,913	+0.36(+0.89%)
Nov 27, 2006	41.41	41.62	40.91	40.92	5,401,552	+0.18(+0.45%)
Nov 24, 2006	40.70	41.49	40.63	40.74	1,783,880	+0.07(+0.17%)
Nov 22, 2006	41.07	41.09	40.17	40.67	4,074,720	-0.40(-0.97%)
Nov 21, 2006	40.84	41.30	40.59	41.07	4,575,922	+0.58(+1.42%)
Nov 20, 2006	40.56	41.10	40.36	40.49	4,970,100	-0.44(-1.08%)
Nov 17, 2006	39.88	41.22	39.76	40.94	5,897,954	+0.90(+2.25%)
Nov 16, 2006	41.26	41.47	39.96	40.04	7,663,278	-1.00(-2.44%)
Nov 15, 2006	40.94	41.47	40.74	41.04	7,571,772	+0.56(+1.39%)
Nov 14, 2006	40.51	40.73	40.23	40.48	4,323,162	+0.12(+0.29%)
Nov 13, 2006	40.17	40.87	39.93	40.36	5,340,282	-0.39(-0.97%)
Nov 10, 2006	41.17	41.29	40.48	40.75	4,282,848	-0.83(-1.98%)
Nov 09, 2006	41.48	42.07	41.16	41.58	6,299,332	+0.79(+1.95%)
Nov 08, 2006	40.36	41.26	40.36	40.78	5,049,928	+0.21(+0.52%)
Nov 07, 2006	41.10	41.26	40.31	40.57	5,408,431	-0.63(-1.53%)
Nov 06, 2006	40.94	41.29	40.41	41.20	6,992,023	+0.16(+0.40%)
Nov 03, 2006	40.73	41.49	40.60	41.04	5,145,752	+0.94(+2.34%)
Nov 02, 2006	39.71	40.48	39.50	40.10	6,341,405	+0.11(+0.27%)
Nov 01, 2006	40.86	40.88	39.40	39.99	8,134,884	-0.84(-2.05%)
Oct 31, 2006	40.76	41.04	40.02	40.83	8,258,224	+0.00(+0.00%)
Oct 30, 2006	40.96	41.23	40.73	40.83	4,672,707	-0.75(-1.80%)
Oct 27, 2006	42.13	42.52	41.51	41.58	5,353,400	-1.06(-2.48%)
Oct 26, 2006	43.68	43.76	42.21	42.64	6,724,385	-0.44(-1.02%)
Oct 25, 2006	41.28	43.33	41.28	43.08	8,660,081	+0.75(+1.77%)
Oct 24, 2006	41.04	42.56	40.91	42.33	6,420,752	+1.14(+2.76%)
Oct 23, 2006	40.73	41.26	40.64	41.19	3,853,155	-0.03(-0.08%)
Oct 20, 2006	42.04	42.06	40.81	41.22	4,121,273	-0.74(-1.77%)
Oct 19, 2006	41.01	42.04	40.84	41.96	6,064,968	+1.27(+3.12%)
Oct 18, 2006	40.90	41.31	40.52	40.69	5,267,653	-0.18(-0.44%)
Oct 17, 2006	41.38	41.38	40.48	40.88	4,796,847	-0.42(-1.01%)
Oct 16, 2006	40.54	41.52	40.46	41.29	6,951,229	+0.91(+2.24%)
Oct 13, 2006	40.28	40.88	40.19	40.39	5,684,068	+0.32(+0.80%)
Oct 12, 2006	39.66	40.51	39.66	40.07	7,615,925	+0.44(+1.12%)
Oct 11, 2006	40.31	40.31	39.44	39.62	4,700,222	-0.72(-1.78%)
Oct 10, 2006	39.47	40.73	39.39	40.34	6,956,828	+0.81(+2.04%)
Oct 09, 2006	40.16	40.60	39.41	39.54	6,866,603	-0.23(-0.57%)
Oct 06, 2006	39.85	39.91	39.10	39.76	5,920,671	-0.15(-0.38%)
Oct 05, 2006	39.37	39.98	39.32	39.91	7,700,072	+1.28(+3.30%)
Oct 04, 2006	38.07	38.91	37.50	38.64	7,589,849	+0.66(+1.74%)
Oct 03, 2006	38.61	38.61	37.79	37.97	8,051,217	-0.78(-2.00%)
Oct 02, 2006	39.51	39.96	38.73	38.75	5,142,393	-0.76(-1.91%)
Sep 29, 2006	39.32	39.75	38.89	39.51	5,298,688	+0.03(+0.08%)
Sep 28, 2006	39.69	40.09	39.32	39.47	7,706,631	-0.14(-0.36%)
Sep 27, 2006	39.52	39.77	38.70	39.62	6,118,720	+0.59(+1.51%)
Sep 26, 2006	38.75	39.41	38.29	39.03	7,243,503	+1.22(+3.22%)
Sep 25, 2006	37.63	37.92	36.99	37.81	8,680,238	-0.11(-0.30%)
Sep 22, 2006	38.64	38.91	37.80	37.92	4,573,522	-0.69(-1.78%)
Sep 21, 2006	38.13	38.96	38.07	38.61	6,043,052	+0.56(+1.46%)
Sep 20, 2006	38.48	38.92	37.79	38.06	9,503,469	-0.84(-2.17%)
Sep 19, 2006	39.94	39.99	38.43	38.90	9,459,956	-0.79(-2.00%)
Sep 18, 2006	39.49	40.03	39.30	39.69	6,488,422	+0.33(+0.83%)
Sep 15, 2006	39.67	39.85	38.99	39.37	6,522,816	-0.30(-0.76%)
Sep 14, 2006	40.33	40.54	39.36	39.67	9,000,348	-0.66(-1.63%)
Sep 13, 2006	39.46	40.62	39.46	40.33	5,566,486	+0.86(+2.17%)
Sep 12, 2006	39.07	39.66	39.07	39.47	6,559,931	+0.28(+0.72%)
Sep 11, 2006	40.32	40.33	38.97	39.19	9,622,490	-1.29(-3.20%)
Sep 08, 2006	40.69	40.98	40.06	40.48	8,136,163	-0.31(-0.75%)
Sep 07, 2006	40.74	41.12	40.39	40.79	6,076,966	-0.24(-0.59%)
Sep 06, 2006	41.38	41.72	40.86	41.03	6,690,150	-0.56(-1.34%)
Sep 05, 2006	41.24	41.81	41.13	41.59	4,462,660	+0.06(+0.15%)
Sep 01, 2006	40.90	41.66	40.87	41.53	2,645,345	+0.72(+1.76%)
Aug 31, 2006	41.16	41.34	40.60	40.81	3,956,659	-0.36(-0.88%)
Aug 30, 2006	41.63	41.88	40.57	41.17	4,783,569	-0.37(-0.89%)
Aug 29, 2006	41.79	41.79	41.03	41.54	3,881,151	-0.24(-0.58%)
Aug 28, 2006	41.88	42.18	41.66	41.78	3,290,683	-0.63(-1.49%)
Aug 25, 2006	42.86	43.31	42.41	42.41	3,112,471	-0.09(-0.21%)
Aug 24, 2006	41.99	42.50	41.74	42.50	2,461,214	+0.58(+1.37%)
Aug 23, 2006	42.93	43.04	41.79	41.93	3,069,598	-1.06(-2.47%)
Aug 22, 2006	42.73	43.04	42.52	42.99	2,811,399	+0.27(+0.63%)
Aug 21, 2006	42.63	43.11	42.48	42.72	2,763,886	+0.21(+0.49%)
Aug 18, 2006	42.04	42.56	41.59	42.51	3,556,562	+0.48(+1.13%)
Aug 17, 2006	42.04	42.41	41.88	42.04	4,910,109	-0.26(-0.61%)
Aug 16, 2006	42.57	43.11	41.99	42.29	4,041,446	-0.20(-0.47%)
Aug 15, 2006	42.56	42.86	42.06	42.49	3,482,973	+0.13(+0.31%)
Aug 14, 2006	43.13	43.14	42.01	42.36	3,553,682	-0.84(-1.94%)
Aug 11, 2006	43.66	43.66	43.00	43.20	3,424,742	-0.46(-1.06%)
Aug 10, 2006	44.19	44.43	43.23	43.66	6,919,234	-0.78(-1.74%)
Aug 09, 2006	44.93	45.26	44.43	44.44	5,683,748	+0.05(+0.11%)
Aug 08, 2006	43.86	44.92	43.58	44.39	6,018,576	+0.53(+1.21%)
Aug 07, 2006	43.37	44.13	43.08	43.86	4,124,473	+0.60(+1.39%)
Aug 04, 2006	43.76	44.03	42.80	43.26	5,104,799	-0.27(-0.62%)
Aug 03, 2006	42.82	44.11	42.67	43.53	5,129,915	-0.20(-0.46%)
Aug 02, 2006	44.07	45.01	43.26	43.73	6,909,636	+0.12(+0.29%)
Aug 01, 2006	44.11	44.20	43.08	43.60	5,659,592	-0.45(-1.02%)
Jul 31, 2006	43.76	44.39	43.19	44.05	6,325,887	+0.66(+1.51%)
Jul 28, 2006	42.64	43.68	42.29	43.39	6,250,059	+0.56(+1.31%)
Jul 27, 2006	43.73	43.76	42.74	42.83	7,282,697	-0.12(-0.28%)
Jul 26, 2006	41.94	43.63	41.81	42.95	7,756,063	+1.01(+2.41%)
Jul 25, 2006	40.87	42.16	40.87	41.94	8,310,376	+1.29(+3.17%)
Jul 24, 2006	39.26	40.90	39.32	40.65	6,937,791	+1.39(+3.53%)
Jul 21, 2006	40.19	40.19	38.94	39.26	8,344,131	-0.72(-1.80%)
Jul 20, 2006	40.79	41.09	39.89	39.98	8,147,202	-0.83(-2.04%)
Jul 19, 2006	40.91	41.25	40.47	40.81	6,566,170	-0.09(-0.23%)
Jul 18, 2006	41.76	42.03	40.36	40.91	7,901,960	-0.53(-1.28%)
Jul 17, 2006	42.14	42.15	41.02	41.44	6,506,659	-0.90(-2.13%)
Jul 14, 2006	42.47	42.59	41.26	42.34	6,843,566	+0.14(+0.33%)
Jul 13, 2006	43.09	43.11	41.82	42.20	7,230,225	-0.77(-1.79%)
Jul 12, 2006	43.24	43.33	42.53	42.97	5,976,502	-0.05(-0.12%)
Jul 11, 2006	42.56	43.18	42.51	43.02	3,618,312	+0.71(+1.67%)
Jul 10, 2006	42.40	42.78	41.94	42.31	3,434,981	-0.09(-0.21%)
Jul 07, 2006	43.38	43.75	42.17	42.40	5,892,195	-0.58(-1.34%)
Jul 06, 2006	42.76	43.35	42.52	42.98	4,493,055	+0.02(+0.04%)
Jul 05, 2006	43.03	43.04	42.04	42.96	5,758,776	-0.06(-0.15%)
Jul 03, 2006	43.07	43.43	42.89	43.02	2,257,405	+0.36(+0.84%)
Jun 30, 2006	41.82	42.91	41.71	42.66	6,271,176	+1.24(+2.99%)
Jun 29, 2006	41.26	41.61	40.64	41.43	7,413,717	+0.56(+1.36%)
Jun 28, 2006	40.01	40.96	39.78	40.87	6,039,692	+1.25(+3.16%)
Jun 27, 2006	40.13	40.65	39.61	39.62	8,305,737	-0.34(-0.86%)
Jun 26, 2006	39.20	40.03	38.82	39.96	5,614,639	+0.61(+1.54%)
Jun 23, 2006	39.01	39.67	38.94	39.36	8,429,558	+1.35(+3.55%)
Jun 22, 2006	37.92	38.26	37.52	38.01	3,741,333	+0.09(+0.23%)
Jun 21, 2006	37.07	38.56	37.07	37.92	5,728,061	+1.04(+2.83%)
Jun 20, 2006	37.35	37.86	36.77	36.87	5,667,911	+0.06(+0.15%)
Jun 19, 2006	38.13	38.14	36.63	36.82	6,569,529	-1.46(-3.82%)
Jun 16, 2006	38.51	38.63	37.43	38.28	5,777,333	-0.23(-0.60%)
Jun 15, 2006	37.72	38.63	37.47	38.51	7,548,416	+1.59(+4.30%)
Jun 14, 2006	35.92	36.96	35.91	36.92	8,818,936	+1.15(+3.21%)
Jun 13, 2006	37.05	37.39	35.32	35.77	11,898,773	-1.66(-4.44%)
Jun 12, 2006	38.44	39.04	37.39	37.44	5,669,670	-0.84(-2.19%)
Jun 09, 2006	38.71	39.23	37.63	38.27	5,450,825	-0.26(-0.68%)
Jun 08, 2006	37.57	38.71	36.61	38.54	11,556,747	+0.36(+0.95%)
Jun 07, 2006	39.41	39.47	38.10	38.17	8,408,121	-1.49(-3.77%)
Jun 06, 2006	39.70	40.35	39.26	39.67	7,274,858	-0.03(-0.08%)
Jun 05, 2006	41.53	41.74	39.62	39.70	6,473,224	-1.49(-3.61%)
Jun 02, 2006	41.23	41.37	40.64	41.19	4,436,904	+0.39(+0.95%)
Jun 01, 2006	39.95	41.04	39.86	40.80	6,107,522	+0.24(+0.60%)
May 31, 2006	40.29	40.88	39.79	40.56	7,206,709	+0.41(+1.01%)
May 30, 2006	40.82	40.97	40.07	40.15	5,608,560	-0.25(-0.62%)
May 26, 2006	40.26	40.72	39.89	40.40	3,253,729	+0.42(+1.05%)
May 25, 2006	39.63	40.42	39.35	39.98	5,466,982	+1.05(+2.70%)
May 24, 2006	39.57	40.15	38.38	38.93	9,640,728	-1.08(-2.70%)
May 23, 2006	41.26	41.76	39.91	40.01	7,195,511	+0.05(+0.13%)
May 22, 2006	39.63	40.23	38.62	39.96	7,692,553	-0.41(-1.01%)
May 19, 2006	40.23	40.69	39.39	40.37	7,110,564	+0.22(+0.54%)
May 18, 2006	40.99	41.46	40.11	40.15	5,054,407	-0.95(-2.31%)
May 17, 2006	42.16	42.51	40.73	41.10	6,641,838	-1.06(-2.51%)
May 16, 2006	42.32	42.64	41.79	42.16	4,810,125	+0.00(+0.00%)
May 15, 2006	41.99	42.63	41.41	42.16	6,331,646	-0.86(-2.01%)
May 12, 2006	44.94	44.95	42.93	43.02	7,154,397	-2.03(-4.50%)
May 11, 2006	45.79	46.13	44.94	45.04	4,622,795	-0.33(-0.73%)
May 10, 2006	44.69	45.59	44.48	45.38	4,449,222	+0.59(+1.33%)
May 09, 2006	44.59	45.60	44.38	44.78	4,633,193	+0.19(+0.43%)
May 08, 2006	44.59	44.79	43.94	44.59	3,936,822	-0.26(-0.59%)
May 05, 2006	44.99	45.32	44.51	44.85	4,965,941	+0.64(+1.44%)
May 04, 2006	44.54	44.93	43.55	44.21	6,286,693	-0.72(-1.60%)
May 03, 2006	45.36	45.36	44.23	44.93	6,580,727	-0.43(-0.95%)
May 02, 2006	45.19	45.53	44.81	45.36	6,116,160	+0.41(+0.90%)
May 01, 2006	44.47	45.79	44.47	44.96	5,797,170	+0.55(+1.24%)
Apr 28, 2006	44.35	45.41	44.35	44.41	5,942,747	-0.34(-0.75%)
Apr 27, 2006	44.06	45.28	43.44	44.74	6,209,426	-0.50(-1.11%)
Apr 26, 2006	45.69	46.82	45.02	45.24	7,268,300	-1.25(-2.69%)
Apr 25, 2006	46.94	47.29	45.81	46.49	7,227,186	-0.12(-0.27%)
Apr 24, 2006	47.02	47.03	46.09	46.62	6,139,197	-0.40(-0.85%)
Apr 21, 2006	46.72	47.10	46.53	47.02	5,218,221	+0.58(+1.25%)
Apr 20, 2006	46.11	46.49	44.79	46.44	8,583,613	+0.35(+0.76%)
Apr 19, 2006	45.01	46.19	44.63	46.09	9,053,780	+2.19(+4.98%)
Apr 18, 2006	43.07	44.38	43.35	43.90	8,088,811	+0.84(+1.95%)
Apr 17, 2006	43.29	43.54	42.66	43.06	5,008,014	+0.12(+0.28%)
Apr 13, 2006	42.39	42.95	41.74	42.94	3,644,068	+0.56(+1.31%)
Apr 12, 2006	42.97	43.34	42.31	42.39	4,610,316	-0.73(-1.70%)
Apr 11, 2006	43.43	43.73	42.82	43.12	5,317,885	+0.28(+0.64%)
Apr 10, 2006	42.44	43.12	42.31	42.84	4,423,306	+0.95(+2.27%)
Apr 07, 2006	42.36	42.43	41.51	41.89	4,718,939	-0.47(-1.11%)
Apr 06, 2006	42.67	42.76	41.88	42.36	4,171,505	-0.09(-0.22%)
Apr 05, 2006	41.69	42.51	41.38	42.46	4,992,337	+0.81(+1.94%)
Apr 04, 2006	41.21	41.73	40.48	41.65	4,819,084	+0.58(+1.40%)
Apr 03, 2006	41.42	41.87	41.02	41.08	4,887,713	+0.12(+0.31%)
Mar 31, 2006	41.01	41.19	40.46	40.95	4,598,638	-0.64(-1.53%)
Mar 30, 2006	41.88	42.17	41.50	41.59	4,782,929	-0.17(-0.40%)
Mar 29, 2006	41.64	42.08	41.41	41.76	3,781,326	+0.27(+0.65%)
Mar 28, 2006	41.57	42.03	41.26	41.49	4,847,719	+0.26(+0.64%)
Mar 27, 2006	41.23	41.41	40.43	41.23	3,452,258	+0.21(+0.50%)
Mar 24, 2006	40.44	41.49	40.44	41.02	3,494,171	+0.58(+1.42%)
Mar 23, 2006	41.06	41.06	40.19	40.44	4,674,306	+0.46(+1.14%)
Mar 22, 2006	39.49	40.63	39.49	39.99	5,858,921	-0.02(-0.05%)
Mar 21, 2006	40.19	40.62	39.64	40.01	5,393,874	-0.32(-0.81%)
Mar 20, 2006	41.29	41.39	40.08	40.33	4,670,787	-0.97(-2.35%)
Mar 17, 2006	41.78	41.78	41.24	41.30	4,811,085	-0.21(-0.51%)
Mar 16, 2006	40.91	41.74	40.79	41.51	4,882,914	+0.61(+1.48%)
Mar 15, 2006	40.63	41.26	40.19	40.91	6,738,303	+0.13(+0.32%)
Mar 14, 2006	41.13	41.13	40.23	40.78	7,530,978	-0.06(-0.14%)
Mar 13, 2006	40.49	41.26	40.49	40.83	3,904,187	+0.73(+1.82%)
Mar 10, 2006	39.76	40.53	39.54	40.10	5,105,119	-0.06(-0.14%)
Mar 09, 2006	40.88	41.07	39.81	40.16	5,679,909	-0.44(-1.08%)
Mar 08, 2006	40.63	40.99	39.67	40.59	7,202,550	-0.68(-1.65%)
Mar 07, 2006	41.99	42.01	40.83	41.28	5,209,263	-0.62(-1.48%)
Mar 06, 2006	43.03	43.29	41.63	41.89	4,490,015	-1.87(-4.27%)
Mar 03, 2006	43.01	44.10	43.01	43.76	3,530,166	+0.24(+0.55%)
Mar 02, 2006	42.79	43.74	42.33	43.53	5,695,426	+0.89(+2.10%)
Mar 01, 2006	41.99	42.68	41.83	42.63	4,511,772	+0.80(+1.91%)
Feb 28, 2006	42.14	42.09	41.01	41.83	5,656,872	-0.31(-0.73%)
Feb 27, 2006	42.91	43.07	41.97	42.14	3,501,530	-1.10(-2.54%)
Feb 24, 2006	43.38	43.59	43.04	43.24	4,162,547	+0.67(+1.57%)
Feb 23, 2006	42.83	43.38	42.13	42.57	5,723,262	-0.22(-0.53%)
Feb 22, 2006	43.44	43.45	42.51	42.79	5,634,316	-1.41(-3.20%)
Feb 21, 2006	44.41	44.69	44.12	44.21	5,004,975	+0.48(+1.10%)
Feb 17, 2006	44.26	44.48	43.69	43.73	5,327,164	-0.16(-0.36%)
Feb 16, 2006	43.29	44.01	43.09	43.88	5,394,833	+1.18(+2.77%)
Feb 15, 2006	43.01	43.44	42.13	42.70	5,094,401	+0.04(+0.09%)
Feb 14, 2006	42.21	43.06	41.79	42.66	5,591,123	-0.12(-0.28%)
Feb 13, 2006	43.31	43.75	42.41	42.78	5,141,113	-0.53(-1.23%)
Feb 10, 2006	43.88	43.91	42.26	43.31	6,032,653	+0.11(+0.25%)
Feb 09, 2006	44.66	45.54	43.09	43.21	6,795,574	-1.33(-2.99%)
Feb 08, 2006	45.26	45.26	43.56	44.54	6,494,501	+0.01(+0.01%)
Feb 07, 2006	45.51	45.61	44.24	44.53	5,841,643	-1.79(-3.86%)
Feb 06, 2006	46.76	47.09	46.04	46.32	4,518,171	+0.44(+0.95%)
Feb 03, 2006	45.72	46.35	45.23	45.88	6,643,598	+0.16(+0.36%)
Feb 02, 2006	45.54	46.44	44.69	45.72	6,200,787	-0.47(-1.03%)
Feb 01, 2006	47.18	47.66	45.99	46.19	6,014,576	-1.02(-2.16%)
Jan 31, 2006	45.62	47.58	45.23	47.21	8,593,692	+1.46(+3.20%)
Jan 30, 2006	44.85	46.39	44.81	45.75	5,227,820	+1.14(+2.56%)
Jan 27, 2006	43.52	44.91	44.19	44.61	4,634,953	+1.09(+2.50%)
Jan 26, 2006	44.18	44.11	42.77	43.52	8,477,870	-0.65(-1.47%)
Jan 25, 2006	45.63	46.13	43.86	44.17	6,565,850	-1.46(-3.21%)
Jan 24, 2006	45.57	46.30	45.38	45.63	5,302,688	-0.06(-0.12%)
Jan 23, 2006	46.18	46.19	45.44	45.69	5,619,278	-0.63(-1.35%)
Jan 20, 2006	46.76	47.05	45.78	46.31	6,159,993	+0.54(+1.17%)
Jan 19, 2006	44.69	46.01	44.68	45.78	4,154,388	+0.72(+1.60%)
Jan 18, 2006	45.74	45.81	44.19	45.06	4,362,675	-0.81(-1.76%)
Jan 17, 2006	45.21	45.88	45.21	45.86	4,111,355	+1.25(+2.80%)
Jan 13, 2006	43.83	44.67	43.66	44.61	2,980,652	+0.79(+1.80%)
Jan 12, 2006	44.85	45.25	43.70	43.83	5,763,096	-0.56(-1.25%)
Jan 11, 2006	44.16	44.79	43.57	44.38	4,147,029	+0.22(+0.50%)
Jan 10, 2006	43.93	44.89	43.86	44.16	4,988,017	+0.14(+0.31%)
Jan 09, 2006	43.98	44.24	43.49	44.03	3,999,212	+0.19(+0.43%)
Jan 06, 2006	44.26	44.63	43.79	43.84	5,900,994	+0.59(+1.37%)
Jan 05, 2006	44.14	44.14	42.98	43.24	5,222,061	-0.95(-2.15%)
Jan 04, 2006	43.73	44.61	43.55	44.19	4,460,260	-0.13(-0.28%)
Jan 03, 2006	42.85	44.33	42.85	44.32	4,195,981	+1.49(+3.47%)
Dec 30, 2005	42.54	43.34	41.91	42.83	3,016,166	+0.29(+0.68%)
Dec 29, 2005	42.82	43.52	42.44	42.54	2,795,401	-0.23(-0.53%)
Dec 28, 2005	42.26	43.33	42.22	42.77	3,390,508	+0.55(+1.30%)
Dec 27, 2005	43.63	43.64	41.53	42.22	6,000,658	-1.73(-3.94%)
Dec 23, 2005	44.26	44.26	43.06	43.95	2,919,702	-0.53(-1.18%)
Dec 22, 2005	44.44	44.85	44.26	44.48	3,822,600	+0.12(+0.27%)
Dec 21, 2005	44.38	44.69	44.11	44.36	4,684,065	+0.32(+0.72%)
Dec 20, 2005	43.38	44.21	43.26	44.04	4,693,183	+0.80(+1.85%)
Dec 19, 2005	44.04	44.48	42.92	43.24	4,707,741	-0.21(-0.47%)
Dec 16, 2005	44.53	44.69	43.38	43.44	5,046,248	-1.08(-2.42%)
Dec 15, 2005	45.85	45.91	44.34	44.52	5,336,922	-1.33(-2.89%)
Dec 14, 2005	45.11	45.91	44.76	45.84	4,651,430	+0.74(+1.64%)
Dec 13, 2005	45.48	46.29	45.04	45.11	8,237,267	+0.64(+1.45%)
Dec 12, 2005	44.69	44.77	43.82	44.46	4,821,003	+0.83(+1.91%)
Dec 09, 2005	44.07	44.10	43.27	43.63	4,508,572	-0.74(-1.66%)
Dec 08, 2005	43.73	44.41	43.32	44.37	4,633,193	+1.07(+2.47%)
Dec 07, 2005	43.91	44.32	43.00	43.30	5,255,815	-0.18(-0.42%)
Dec 06, 2005	42.85	43.84	42.72	43.48	4,749,655	+0.64(+1.49%)
Dec 05, 2005	42.96	43.42	42.46	42.84	4,735,897	+0.23(+0.53%)
Dec 02, 2005	42.53	43.27	41.88	42.62	4,568,243	+0.59(+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.