Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	16.88	17.23	16.76	17.13	3,978,771	+0.18(+1.08%)
Oct 30, 2006	16.88	17.06	16.88	16.95	3,071,600	-0.02(-0.10%)
Oct 27, 2006	17.22	17.43	16.91	16.97	9,705,636	-0.28(-1.62%)
Oct 26, 2006	17.62	17.75	17.17	17.25	5,415,202	-0.49(-2.75%)
Oct 25, 2006	17.39	18.49	17.39	17.73	11,067,806	+0.83(+4.92%)
Oct 24, 2006	16.72	16.95	16.59	16.90	2,524,658	+0.04(+0.23%)
Oct 23, 2006	16.99	17.04	16.75	16.87	2,643,948	-0.10(-0.60%)
Oct 20, 2006	17.07	17.10	16.88	16.97	2,224,311	-0.11(-0.62%)
Oct 19, 2006	17.16	17.16	16.96	17.07	2,521,357	-0.13(-0.76%)
Oct 18, 2006	17.14	17.31	17.05	17.20	1,930,801	+0.01(+0.07%)
Oct 17, 2006	17.09	17.35	17.08	17.19	1,860,076	-0.04(-0.25%)
Oct 16, 2006	16.72	17.26	16.69	17.23	1,983,138	+0.42(+2.50%)
Oct 13, 2006	17.02	17.03	16.81	16.81	2,032,645	-0.24(-1.39%)
Oct 12, 2006	17.20	17.27	16.99	17.05	1,816,462	-0.14(-0.79%)
Oct 11, 2006	17.26	17.34	17.03	17.19	2,037,360	-0.08(-0.47%)
Oct 10, 2006	17.19	17.39	17.01	17.27	2,784,691	+0.04(+0.22%)
Oct 09, 2006	17.22	17.29	17.12	17.23	2,023,923	+0.06(+0.32%)
Oct 06, 2006	17.18	17.25	17.05	17.17	2,010,721	+0.00(+0.00%)
Oct 05, 2006	17.17	17.27	17.11	17.17	2,408,197	+0.00(+0.00%)
Oct 04, 2006	16.93	17.26	16.89	17.17	1,954,140	+0.25(+1.45%)
Oct 03, 2006	16.90	17.06	16.78	16.93	2,135,433	+0.02(+0.13%)
Oct 02, 2006	17.03	17.09	16.86	16.91	1,608,058	-0.20(-1.17%)
Sep 29, 2006	17.40	17.40	17.03	17.11	2,278,298	-0.24(-1.37%)
Sep 28, 2006	16.88	17.45	16.84	17.34	3,282,598	+0.43(+2.53%)
Sep 27, 2006	17.00	17.15	16.89	16.92	2,300,459	-0.14(-0.85%)
Sep 26, 2006	16.78	17.09	16.68	17.06	2,443,088	+0.22(+1.31%)
Sep 25, 2006	16.70	16.87	16.54	16.84	1,876,578	+0.11(+0.63%)
Sep 22, 2006	16.87	16.94	16.53	16.73	1,648,371	-0.14(-0.80%)
Sep 21, 2006	16.68	16.92	16.60	16.87	2,071,544	+0.09(+0.53%)
Sep 20, 2006	16.75	16.83	16.58	16.78	1,977,008	+0.08(+0.51%)
Sep 19, 2006	16.71	16.93	16.61	16.70	1,935,044	-0.06(-0.35%)
Sep 18, 2006	16.86	17.10	16.56	16.75	3,673,709	+0.29(+1.78%)
Sep 15, 2006	16.84	17.04	16.41	16.46	7,007,229	-0.23(-1.40%)
Sep 14, 2006	16.61	16.83	16.50	16.70	2,668,230	-0.05(-0.28%)
Sep 13, 2006	16.69	16.79	16.58	16.74	2,188,477	+0.06(+0.33%)
Sep 12, 2006	16.32	16.87	16.32	16.69	4,515,104	+0.27(+1.65%)
Sep 11, 2006	15.91	16.48	15.88	16.42	4,076,136	+0.67(+4.28%)
Sep 08, 2006	15.69	15.96	15.64	15.74	2,583,831	+0.04(+0.27%)
Sep 07, 2006	15.65	15.77	15.63	15.70	1,808,210	+0.01(+0.08%)
Sep 06, 2006	15.83	15.84	15.61	15.69	2,417,627	-0.24(-1.49%)
Sep 05, 2006	15.92	15.98	15.78	15.92	1,485,939	+0.02(+0.13%)
Sep 01, 2006	15.72	15.96	15.69	15.90	2,224,311	+0.27(+1.71%)
Aug 31, 2006	15.58	15.68	15.53	15.64	2,183,290	+0.04(+0.27%)
Aug 30, 2006	15.43	15.63	15.40	15.59	2,029,816	+0.13(+0.85%)
Aug 29, 2006	15.16	15.51	15.16	15.46	3,704,592	+0.31(+2.02%)
Aug 28, 2006	14.85	15.22	14.82	15.16	2,579,824	+0.34(+2.26%)
Aug 25, 2006	14.88	14.93	14.80	14.82	2,663,987	-0.08(-0.51%)
Aug 24, 2006	14.95	15.01	14.86	14.90	3,894,136	-0.10(-0.65%)
Aug 23, 2006	14.82	15.05	14.82	14.99	5,464,002	+0.01(+0.06%)
Aug 22, 2006	14.81	15.05	14.81	14.99	5,606,868	+0.07(+0.45%)
Aug 21, 2006	15.10	15.18	14.89	14.92	5,497,008	-0.18(-1.21%)
Aug 18, 2006	15.11	15.23	14.95	15.10	6,136,129	-0.01(-0.06%)
Aug 17, 2006	15.59	15.63	15.08	15.11	3,508,447	-0.48(-3.07%)
Aug 16, 2006	15.11	15.62	14.91	15.59	7,764,933	-0.18(-1.16%)
Aug 15, 2006	15.86	15.95	15.37	15.77	5,047,195	+0.09(+0.60%)
Aug 14, 2006	15.61	15.86	15.54	15.68	4,063,405	+0.08(+0.52%)
Aug 11, 2006	16.43	16.43	15.57	15.60	6,294,554	-0.94(-5.69%)
Aug 10, 2006	16.10	16.65	16.07	16.54	2,982,015	+0.42(+2.61%)
Aug 09, 2006	16.06	16.27	16.05	16.12	1,694,814	+0.15(+0.93%)
Aug 08, 2006	16.06	16.10	15.81	15.97	1,381,501	-0.03(-0.19%)
Aug 07, 2006	15.89	16.07	15.80	16.00	1,890,487	+0.05(+0.32%)
Aug 04, 2006	15.87	16.13	15.85	15.95	1,565,858	+0.19(+1.21%)
Aug 03, 2006	15.67	15.96	15.66	15.76	1,573,638	-0.03(-0.19%)
Aug 02, 2006	15.61	15.84	15.61	15.79	1,791,472	+0.18(+1.14%)
Aug 01, 2006	15.74	15.83	15.48	15.61	1,938,345	-0.22(-1.39%)
Jul 31, 2006	15.92	15.96	15.70	15.83	2,697,228	-0.09(-0.59%)
Jul 28, 2006	15.61	15.97	15.60	15.92	1,430,537	+0.42(+2.71%)
Jul 27, 2006	15.72	15.77	15.47	15.50	1,908,876	-0.02(-0.14%)
Jul 26, 2006	15.59	15.62	15.47	15.52	1,475,566	-0.11(-0.68%)
Jul 25, 2006	15.56	15.68	15.44	15.63	2,183,762	+0.05(+0.30%)
Jul 24, 2006	15.48	15.60	15.40	15.58	2,214,174	+0.17(+1.10%)
Jul 21, 2006	15.65	15.74	15.31	15.41	2,477,036	-0.24(-1.52%)
Jul 20, 2006	15.88	15.89	15.63	15.65	1,812,690	-0.25(-1.57%)
Jul 19, 2006	15.75	16.03	15.75	15.90	1,973,236	+0.18(+1.13%)
Jul 18, 2006	15.65	15.75	15.58	15.72	2,830,191	+0.11(+0.68%)
Jul 17, 2006	15.50	15.74	15.44	15.62	2,055,277	+0.03(+0.16%)
Jul 14, 2006	15.97	15.97	15.51	15.59	2,242,228	-0.43(-2.67%)
Jul 13, 2006	16.20	16.27	15.98	16.02	1,163,195	-0.26(-1.59%)
Jul 12, 2006	16.50	16.59	16.22	16.28	936,403	-0.20(-1.24%)
Jul 11, 2006	16.14	16.48	16.13	16.48	1,172,154	+0.28(+1.73%)
Jul 10, 2006	16.33	16.41	16.20	16.20	1,736,778	-0.13(-0.78%)
Jul 07, 2006	16.50	16.56	16.24	16.33	872,043	-0.17(-1.00%)
Jul 06, 2006	16.24	16.51	16.24	16.50	1,274,941	+0.28(+1.70%)
Jul 05, 2006	16.34	16.40	15.99	16.22	1,702,122	-0.17(-1.04%)
Jul 03, 2006	16.50	16.50	16.31	16.39	595,743	-0.01(-0.08%)
Jun 30, 2006	16.44	16.56	16.34	16.40	1,404,840	-0.08(-0.51%)
Jun 29, 2006	16.00	16.53	16.00	16.49	1,930,801	+0.57(+3.60%)
Jun 28, 2006	16.06	16.10	15.82	15.92	1,290,737	-0.11(-0.69%)
Jun 27, 2006	16.14	16.18	16.01	16.03	1,205,631	-0.14(-0.84%)
Jun 26, 2006	16.21	16.33	16.13	16.16	1,208,695	-0.03(-0.16%)
Jun 23, 2006	16.13	16.40	16.08	16.19	1,383,151	+0.09(+0.58%)
Jun 22, 2006	16.29	16.31	16.07	16.09	3,241,813	-0.17(-1.07%)
Jun 21, 2006	16.36	16.56	16.27	16.27	2,386,744	-0.13(-0.80%)
Jun 20, 2006	16.59	16.63	16.34	16.40	2,068,715	-0.24(-1.43%)
Jun 19, 2006	16.39	16.66	16.22	16.64	2,957,497	+0.37(+2.27%)
Jun 16, 2006	16.30	16.53	16.26	16.27	1,332,700	-0.11(-0.65%)
Jun 15, 2006	16.36	16.52	16.08	16.37	2,709,723	+0.03(+0.16%)
Jun 14, 2006	16.35	16.46	16.17	16.35	2,072,016	-0.02(-0.10%)
Jun 13, 2006	16.15	16.59	16.12	16.36	2,868,854	+0.16(+0.99%)
Jun 12, 2006	16.59	16.59	16.20	16.20	2,027,223	-0.31(-1.85%)
Jun 09, 2006	16.61	16.80	16.48	16.51	2,062,350	-0.07(-0.43%)
Jun 08, 2006	16.64	16.69	16.39	16.58	4,886,884	-0.14(-0.81%)
Jun 07, 2006	16.78	16.95	16.68	16.72	3,550,411	-0.03(-0.20%)
Jun 06, 2006	16.80	17.00	16.66	16.75	2,431,536	-0.01(-0.05%)
Jun 05, 2006	17.06	17.17	16.68	16.76	2,313,425	-0.28(-1.62%)
Jun 02, 2006	17.32	17.47	16.89	17.03	4,328,390	-0.31(-1.76%)
Jun 01, 2006	17.39	17.61	17.24	17.34	4,016,726	-0.03(-0.15%)
May 31, 2006	17.26	17.41	17.13	17.37	3,059,577	+0.15(+0.86%)
May 30, 2006	17.43	17.46	17.15	17.22	2,027,695	-0.32(-1.84%)
May 26, 2006	17.29	17.57	17.27	17.54	2,174,803	+0.21(+1.22%)
May 25, 2006	17.43	17.44	17.29	17.33	2,427,528	+0.04(+0.25%)
May 24, 2006	17.24	17.43	17.20	17.29	3,721,095	-0.02(-0.12%)
May 23, 2006	17.58	17.60	17.27	17.31	3,482,986	-0.23(-1.33%)
May 22, 2006	17.43	17.69	17.39	17.54	3,832,133	+0.09(+0.53%)
May 19, 2006	17.39	17.56	17.34	17.45	2,898,795	+0.06(+0.32%)
May 18, 2006	17.40	17.54	17.31	17.39	1,841,687	-0.01(-0.07%)
May 17, 2006	17.31	17.53	17.31	17.40	3,431,828	+0.06(+0.32%)
May 16, 2006	17.39	17.43	17.18	17.35	2,518,528	-0.02(-0.10%)
May 15, 2006	16.97	17.38	16.88	17.37	2,933,450	+0.40(+2.35%)
May 12, 2006	16.92	17.11	16.83	16.97	3,135,960	-0.34(-1.96%)
May 11, 2006	17.23	17.41	17.22	17.31	2,318,611	+0.02(+0.10%)
May 10, 2006	17.36	17.48	17.23	17.29	1,829,664	-0.09(-0.54%)
May 09, 2006	17.29	17.48	17.24	17.38	2,270,047	+0.05(+0.27%)
May 08, 2006	16.86	17.36	16.85	17.34	2,447,332	+0.42(+2.48%)
May 05, 2006	16.71	16.99	16.69	16.92	2,763,710	+0.19(+1.12%)
May 04, 2006	16.54	17.01	16.54	16.73	6,321,901	+0.95(+6.02%)
May 03, 2006	15.97	15.97	15.47	15.78	1,972,765	-0.23(-1.46%)
May 02, 2006	15.74	16.08	15.70	16.01	2,382,736	+0.27(+1.70%)
May 01, 2006	15.73	15.86	15.55	15.75	2,005,770	+0.00(+0.00%)
Apr 28, 2006	15.69	15.83	15.64	15.75	942,768	+0.02(+0.11%)
Apr 27, 2006	15.65	15.89	15.52	15.73	1,813,633	+0.06(+0.41%)
Apr 26, 2006	15.37	15.79	15.37	15.66	1,538,275	+0.29(+1.88%)
Apr 25, 2006	15.39	15.51	15.32	15.38	1,157,066	+0.02(+0.14%)
Apr 24, 2006	15.38	15.64	15.35	15.36	1,337,180	-0.06(-0.39%)
Apr 21, 2006	15.40	15.48	15.31	15.41	997,934	+0.03(+0.17%)
Apr 20, 2006	15.33	15.51	15.30	15.39	885,481	+0.08(+0.50%)
Apr 19, 2006	15.39	15.52	15.26	15.31	1,006,421	-0.08(-0.55%)
Apr 18, 2006	15.22	15.47	15.16	15.40	915,892	+0.17(+1.14%)
Apr 17, 2006	14.90	15.33	14.90	15.22	1,607,115	-0.04(-0.28%)
Apr 13, 2006	15.28	15.33	15.16	15.27	1,057,815	-0.01(-0.08%)
Apr 12, 2006	15.21	15.33	15.05	15.28	2,275,941	+0.10(+0.67%)
Apr 11, 2006	15.52	15.56	14.77	15.18	3,259,258	-0.43(-2.77%)
Apr 10, 2006	15.65	15.71	15.51	15.61	811,219	-0.03(-0.16%)
Apr 07, 2006	15.50	15.75	15.49	15.64	1,365,706	+0.14(+0.90%)
Apr 06, 2006	15.51	15.55	15.44	15.50	1,300,403	+0.02(+0.11%)
Apr 05, 2006	15.88	15.88	15.48	15.48	1,401,068	-0.31(-1.99%)
Apr 04, 2006	15.73	15.89	15.72	15.79	1,131,840	-0.06(-0.37%)
Apr 03, 2006	15.77	15.92	15.74	15.85	1,431,244	+0.08(+0.48%)
Mar 31, 2006	15.81	15.84	15.68	15.78	1,306,061	-0.06(-0.35%)
Mar 30, 2006	15.65	15.85	15.59	15.83	1,063,001	+0.17(+1.08%)
Mar 29, 2006	15.69	15.73	15.49	15.66	1,162,252	-0.03(-0.22%)
Mar 28, 2006	15.92	15.92	15.65	15.69	1,111,566	-0.23(-1.44%)
Mar 27, 2006	15.95	16.12	15.91	15.92	1,302,760	-0.01(-0.05%)
Mar 24, 2006	15.83	15.93	15.61	15.93	1,075,260	+0.13(+0.81%)
Mar 23, 2006	16.03	16.08	15.78	15.80	1,453,876	-0.22(-1.38%)
Mar 22, 2006	15.90	16.07	15.80	16.03	1,000,999	+0.09(+0.59%)
Mar 21, 2006	16.03	16.05	15.88	15.93	1,054,750	-0.05(-0.32%)
Mar 20, 2006	15.97	16.08	15.90	15.98	754,403	+0.03(+0.19%)
Mar 17, 2006	15.93	15.98	15.79	15.95	1,589,905	+0.11(+0.72%)
Mar 16, 2006	15.65	16.00	15.65	15.84	1,888,130	-0.14(-0.90%)
Mar 15, 2006	15.95	16.01	15.91	15.98	1,176,162	+0.01(+0.08%)
Mar 14, 2006	15.79	16.02	15.69	15.97	2,386,744	+0.11(+0.67%)
Mar 13, 2006	15.74	16.05	15.74	15.86	2,084,511	+0.12(+0.78%)
Mar 10, 2006	15.72	15.86	15.69	15.74	2,371,891	-0.01(-0.08%)
Mar 09, 2006	15.71	15.79	15.57	15.75	1,834,614	-0.00(-0.03%)
Mar 08, 2006	15.65	15.83	15.65	15.76	1,938,345	+0.05(+0.32%)
Mar 07, 2006	15.83	15.86	15.61	15.71	2,132,840	-0.09(-0.56%)
Mar 06, 2006	15.91	15.94	15.75	15.80	1,529,081	+0.02(+0.11%)
Mar 03, 2006	15.74	15.90	15.72	15.78	1,375,371	-0.03(-0.19%)
Mar 02, 2006	15.74	15.98	15.66	15.81	2,027,930	-0.00(-0.03%)
Mar 01, 2006	15.83	15.93	15.76	15.81	1,672,418	-0.06(-0.37%)
Feb 28, 2006	16.00	15.97	15.68	15.87	3,447,859	-0.13(-0.82%)
Feb 27, 2006	16.26	16.41	15.95	16.00	4,614,591	-0.35(-2.15%)
Feb 24, 2006	16.34	16.50	16.29	16.36	2,302,109	+0.05(+0.29%)
Feb 23, 2006	16.55	16.55	16.30	16.31	1,638,470	-0.23(-1.41%)
Feb 22, 2006	16.29	16.64	16.29	16.54	3,091,168	+0.32(+1.96%)
Feb 21, 2006	16.24	16.30	16.22	16.22	2,193,192	-0.01(-0.08%)
Feb 17, 2006	16.31	16.33	16.24	16.24	3,203,150	-0.11(-0.70%)
Feb 16, 2006	16.35	16.38	16.09	16.35	2,320,262	+0.06(+0.34%)
Feb 15, 2006	15.94	16.32	15.94	16.30	2,376,135	+0.30(+1.86%)
Feb 14, 2006	15.99	16.09	15.86	16.00	2,355,624	-0.01(-0.08%)
Feb 13, 2006	16.06	16.09	15.92	16.01	2,541,632	-0.05(-0.29%)
Feb 10, 2006	15.86	16.14	15.83	16.06	2,279,948	+0.17(+1.09%)
Feb 09, 2006	16.00	16.15	15.88	15.89	4,226,545	-0.12(-0.77%)
Feb 08, 2006	15.55	16.06	15.50	16.01	3,991,737	+0.43(+2.75%)
Feb 07, 2006	15.54	15.62	15.50	15.58	3,094,468	-0.02(-0.11%)
Feb 06, 2006	15.57	15.65	15.51	15.60	3,510,569	+0.03(+0.19%)
Feb 03, 2006	15.61	15.69	15.47	15.57	2,530,316	-0.17(-1.08%)
Feb 02, 2006	15.58	15.75	15.47	15.74	3,360,160	+0.19(+1.23%)
Feb 01, 2006	15.44	15.63	15.39	15.55	4,921,539	+0.08(+0.49%)
Jan 31, 2006	15.14	15.48	15.07	15.47	3,016,670	+0.27(+1.76%)
Jan 30, 2006	15.23	15.46	15.16	15.20	2,531,023	-0.04(-0.25%)
Jan 27, 2006	15.10	15.27	14.89	15.24	2,527,015	+0.10(+0.64%)
Jan 26, 2006	15.50	15.69	14.72	15.14	12,842,068	+0.61(+4.17%)
Jan 25, 2006	14.67	14.67	14.42	14.54	2,002,233	-0.03(-0.18%)
Jan 24, 2006	14.49	14.65	14.46	14.56	4,162,421	+0.11(+0.73%)
Jan 23, 2006	14.45	14.53	14.40	14.46	3,429,706	-0.01(-0.06%)
Jan 20, 2006	14.93	14.97	14.46	14.46	5,613,233	-0.48(-3.24%)
Jan 19, 2006	14.93	15.08	14.88	14.95	4,482,099	-0.08(-0.54%)
Jan 18, 2006	14.72	15.04	14.66	15.03	3,836,613	+0.25(+1.72%)
Jan 17, 2006	14.64	14.84	14.58	14.77	2,957,261	-0.01(-0.06%)
Jan 13, 2006	14.79	14.91	14.72	14.78	1,502,677	-0.01(-0.09%)
Jan 12, 2006	14.77	14.85	14.74	14.80	1,827,070	+0.03(+0.23%)
Jan 11, 2006	14.84	14.94	14.69	14.76	2,861,310	-0.03(-0.17%)
Jan 10, 2006	14.65	14.82	14.60	14.79	2,638,054	+0.10(+0.66%)
Jan 09, 2006	14.56	14.69	14.54	14.69	2,670,116	+0.16(+1.11%)
Jan 06, 2006	14.55	14.63	14.51	14.53	3,611,706	-0.06(-0.38%)
Jan 05, 2006	14.81	14.82	14.42	14.58	7,980,645	-0.26(-1.77%)
Jan 04, 2006	15.06	15.08	14.74	14.85	59,887,612	+0.70(+4.98%)
Jan 03, 2006	14.25	14.27	13.91	14.14	2,950,424	-0.06(-0.42%)
Dec 30, 2005	14.17	14.22	14.09	14.20	1,144,335	-0.02(-0.12%)
Dec 29, 2005	14.17	14.32	14.17	14.22	1,400,597	+0.05(+0.36%)
Dec 28, 2005	13.89	14.30	13.89	14.17	1,923,493	+0.22(+1.61%)
Dec 27, 2005	14.21	14.32	13.87	13.94	1,155,180	-0.19(-1.32%)
Dec 23, 2005	13.94	14.17	13.94	14.13	1,216,947	+0.10(+0.73%)
Dec 22, 2005	14.01	14.17	13.88	14.03	2,387,451	+0.00(+0.00%)
Dec 21, 2005	14.14	14.27	13.93	14.03	1,940,938	-0.13(-0.90%)
Dec 20, 2005	14.13	14.23	13.87	14.15	1,451,047	-0.01(-0.09%)
Dec 19, 2005	14.40	14.49	14.15	14.17	1,270,934	-0.21(-1.48%)
Dec 16, 2005	14.37	14.53	14.28	14.38	2,329,928	+0.02(+0.12%)
Dec 15, 2005	14.44	14.60	14.30	14.36	1,908,405	-0.15(-1.02%)
Dec 14, 2005	14.53	14.64	14.32	14.51	2,168,438	+0.05(+0.32%)
Dec 13, 2005	14.70	14.71	14.40	14.46	2,606,935	-0.20(-1.33%)
Dec 12, 2005	14.27	14.75	14.24	14.66	2,797,893	+0.53(+3.72%)
Dec 09, 2005	14.03	14.21	14.01	14.13	1,042,019	+0.06(+0.42%)
Dec 08, 2005	14.13	14.21	14.04	14.07	2,034,060	-0.09(-0.66%)
Dec 07, 2005	14.29	14.29	14.04	14.17	1,950,604	-0.30(-2.05%)
Dec 06, 2005	14.52	14.53	14.39	14.46	2,960,090	-0.06(-0.41%)
Dec 05, 2005	14.42	14.56	14.39	14.52	2,675,303	+0.07(+0.50%)
Dec 02, 2005	14.16	14.45	14.04	14.45	1,591,555	+0.26(+1.85%)
Dec 01, 2005	14.08	14.27	14.02	14.19	2,353,974	+0.19(+1.33%)
Nov 30, 2005	14.13	14.19	14.00	14.00	1,512,814	-0.06(-0.42%)
Nov 29, 2005	14.09	14.18	13.99	14.06	1,732,770	-0.03(-0.21%)
Nov 28, 2005	14.38	14.43	14.09	14.09	2,535,267	-0.21(-1.48%)
Nov 25, 2005	14.13	14.35	14.09	14.30	545,763	+0.23(+1.66%)
Nov 23, 2005	13.99	14.15	13.89	14.07	1,436,667	+0.09(+0.67%)
Nov 22, 2005	14.19	14.19	13.72	13.98	2,333,935	-0.21(-1.49%)
Nov 21, 2005	14.13	14.26	14.09	14.19	1,261,739	+0.06(+0.39%)
Nov 18, 2005	14.09	14.32	14.02	14.13	1,822,591	+0.02(+0.15%)
Nov 17, 2005	13.78	14.16	13.77	14.11	1,402,247	+0.34(+2.46%)
Nov 16, 2005	13.87	14.03	13.68	13.77	1,967,342	-0.16(-1.16%)
Nov 15, 2005	14.10	14.24	13.73	13.93	3,329,984	-0.12(-0.85%)
Nov 14, 2005	14.17	14.33	13.96	14.05	2,146,985	-0.10(-0.72%)
Nov 11, 2005	14.40	14.49	14.13	14.15	1,695,286	-0.20(-1.39%)
Nov 10, 2005	14.15	14.38	14.02	14.35	1,642,713	+0.27(+1.90%)
Nov 09, 2005	13.90	14.10	13.74	14.09	11,072,757	+0.13(+0.94%)
Nov 08, 2005	13.96	14.08	13.93	13.96	1,483,817	-0.15(-1.08%)
Nov 07, 2005	14.00	14.21	13.99	14.11	2,266,039	+0.11(+0.79%)
Nov 04, 2005	14.01	14.08	13.96	14.00	3,854,530	-0.02(-0.15%)
Nov 03, 2005	14.10	14.15	13.99	14.02	6,426,103	-0.08(-0.54%)
Nov 02, 2005	14.00	14.10	13.96	14.10	4,029,221	+0.09(+0.64%)

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.