Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	29.72	29.78	29.20	29.45	2,062,500	-0.21(-0.71%)
Oct 30, 2006	29.71	29.80	28.64	29.66	2,325,000	-0.15(-0.50%)
Oct 27, 2006	30.32	30.32	29.75	29.81	1,684,300	-0.51(-1.68%)
Oct 26, 2006	30.47	30.51	30.07	30.32	2,076,200	+0.04(+0.13%)
Oct 25, 2006	30.85	30.90	30.20	30.28	2,127,400	-0.42(-1.37%)
Oct 24, 2006	30.66	30.91	30.53	30.70	1,254,700	+0.00(+0.00%)
Oct 23, 2006	30.03	30.83	29.94	30.70	1,875,800	+0.69(+2.30%)
Oct 20, 2006	30.18	30.34	29.76	30.01	1,495,400	+0.20(+0.67%)
Oct 19, 2006	29.89	30.20	29.67	29.81	823,600	-0.17(-0.57%)
Oct 18, 2006	30.28	30.59	29.87	29.98	1,270,900	-0.02(-0.07%)
Oct 17, 2006	30.10	30.36	29.80	30.00	1,086,600	-0.30(-0.99%)
Oct 16, 2006	29.92	30.51	29.86	30.30	1,426,900	+0.55(+1.85%)
Oct 13, 2006	30.02	30.17	29.60	29.75	1,092,900	-0.41(-1.36%)
Oct 12, 2006	29.12	30.22	29.02	30.16	2,042,200	+1.17(+4.04%)
Oct 11, 2006	28.90	29.15	28.79	28.99	1,175,900	-0.19(-0.65%)
Oct 10, 2006	29.13	29.38	29.00	29.18	1,971,200	+0.17(+0.59%)
Oct 09, 2006	28.70	29.20	28.38	29.01	2,250,400	-0.19(-0.65%)
Oct 06, 2006	29.84	29.85	29.20	29.20	1,493,400	-0.65(-2.18%)
Oct 05, 2006	30.11	30.11	29.50	29.85	2,006,500	-0.26(-0.86%)
Oct 04, 2006	29.35	30.11	29.08	30.11	1,558,300	+0.70(+2.38%)
Oct 03, 2006	28.75	29.58	28.70	29.41	1,774,000	+0.62(+2.15%)
Oct 02, 2006	29.10	29.11	28.48	28.79	2,278,400	-0.45(-1.54%)
Sep 29, 2006	28.60	29.25	28.60	29.24	3,058,100	+0.73(+2.56%)
Sep 28, 2006	28.90	28.90	27.25	28.51	5,065,900	-0.44(-1.52%)
Sep 27, 2006	29.22	29.56	28.81	28.95	2,467,700	-0.16(-0.55%)
Sep 26, 2006	28.97	29.22	28.61	29.11	2,091,500	+0.15(+0.52%)
Sep 25, 2006	28.25	29.07	28.20	28.96	2,190,300	+0.93(+3.32%)
Sep 22, 2006	28.07	28.08	27.31	28.03	2,533,300	-0.05(-0.18%)
Sep 21, 2006	29.17	29.28	28.08	28.08	2,513,000	-1.11(-3.80%)
Sep 20, 2006	29.50	29.90	29.16	29.19	1,933,100	-0.26(-0.88%)
Sep 19, 2006	28.97	29.49	28.93	29.45	1,585,700	+0.55(+1.90%)
Sep 18, 2006	28.81	29.10	28.69	28.90	1,696,700	+0.00(+0.00%)
Sep 15, 2006	29.12	29.42	28.84	28.90	2,501,600	-0.09(-0.31%)
Sep 14, 2006	28.27	29.26	28.22	28.99	3,095,400	+0.72(+2.55%)
Sep 13, 2006	28.50	28.99	28.22	28.27	2,510,500	-0.37(-1.29%)
Sep 12, 2006	27.62	28.69	27.61	28.64	2,607,100	+1.02(+3.69%)
Sep 11, 2006	26.80	27.81	26.74	27.62	2,196,700	+0.87(+3.25%)
Sep 08, 2006	26.28	26.82	26.28	26.75	1,530,300	+0.45(+1.71%)
Sep 07, 2006	26.25	26.66	26.18	26.30	976,800	+0.06(+0.23%)
Sep 06, 2006	26.39	26.62	26.13	26.24	1,280,600	-0.39(-1.46%)
Sep 05, 2006	26.57	26.99	26.53	26.63	1,802,000	+0.34(+1.29%)
Sep 01, 2006	25.57	26.29	25.40	26.29	2,052,400	+0.72(+2.82%)
Aug 31, 2006	25.90	26.11	25.08	25.57	2,769,800	+1.35(+5.57%)
Aug 30, 2006	24.15	24.37	23.95	24.22	502,100	+0.07(+0.29%)
Aug 29, 2006	23.90	24.27	23.72	24.15	773,800	+0.34(+1.43%)
Aug 28, 2006	23.67	24.00	23.63	23.81	614,800	+0.23(+0.98%)
Aug 25, 2006	23.53	23.67	23.31	23.58	588,900	-0.10(-0.42%)
Aug 24, 2006	23.69	23.74	23.43	23.68	910,900	+0.01(+0.04%)
Aug 23, 2006	24.00	24.05	23.51	23.67	506,100	-0.21(-0.88%)
Aug 22, 2006	24.10	24.24	23.77	23.88	1,022,400	-0.21(-0.87%)
Aug 21, 2006	24.37	24.45	23.92	24.09	1,267,700	-0.54(-2.19%)
Aug 18, 2006	26.20	26.25	24.55	24.63	2,108,700	+0.09(+0.37%)
Aug 17, 2006	24.52	24.87	24.38	24.54	631,600	-0.07(-0.28%)
Aug 16, 2006	24.22	24.73	23.80	24.61	1,311,000	+0.62(+2.58%)
Aug 15, 2006	23.94	24.07	23.53	23.99	810,200	+0.30(+1.27%)
Aug 14, 2006	23.40	24.05	23.40	23.69	963,700	+0.54(+2.33%)
Aug 11, 2006	23.18	23.34	22.94	23.15	446,900	+0.01(+0.04%)
Aug 10, 2006	22.62	23.20	22.56	23.14	1,064,400	+0.52(+2.30%)
Aug 09, 2006	23.45	23.55	22.61	22.62	713,200	-0.64(-2.75%)
Aug 08, 2006	23.77	23.80	23.20	23.26	708,100	-0.35(-1.48%)
Aug 07, 2006	23.43	23.74	23.23	23.61	963,700	+0.03(+0.13%)
Aug 04, 2006	23.85	24.10	23.38	23.58	1,309,800	+0.08(+0.34%)
Aug 03, 2006	21.98	24.30	21.98	23.50	2,901,400	+1.60(+7.31%)
Aug 02, 2006	21.80	22.32	21.69	21.90	3,232,100	-0.85(-3.74%)
Aug 01, 2006	22.70	22.75	22.42	22.75	1,149,900	+0.03(+0.13%)
Jul 31, 2006	22.51	23.02	22.41	22.72	981,300	+0.24(+1.07%)
Jul 28, 2006	22.08	22.52	22.08	22.48	1,181,500	+0.42(+1.90%)
Jul 27, 2006	22.47	22.54	22.01	22.06	1,161,100	-0.32(-1.43%)
Jul 26, 2006	22.52	22.58	22.36	22.38	1,077,000	-0.12(-0.53%)
Jul 25, 2006	22.59	22.60	22.19	22.50	1,769,500	-0.08(-0.35%)
Jul 24, 2006	22.25	22.86	22.25	22.58	1,742,900	+0.51(+2.31%)
Jul 21, 2006	22.24	22.24	21.80	22.07	1,685,500	-0.17(-0.76%)
Jul 20, 2006	22.48	22.58	22.22	22.24	1,100,300	-0.20(-0.89%)
Jul 19, 2006	22.01	22.50	21.93	22.44	1,826,900	+0.42(+1.91%)
Jul 18, 2006	22.15	22.15	21.67	22.02	2,771,500	-0.07(-0.32%)
Jul 17, 2006	21.85	22.19	21.81	22.09	1,927,000	+0.34(+1.56%)
Jul 14, 2006	21.80	21.95	21.57	21.75	2,117,800	-0.05(-0.23%)
Jul 13, 2006	22.50	22.51	21.79	21.80	2,134,800	-0.81(-3.58%)
Jul 12, 2006	22.82	22.89	22.50	22.61	1,571,200	-0.15(-0.66%)
Jul 11, 2006	23.25	23.26	22.45	22.76	2,681,100	-0.48(-2.07%)
Jul 10, 2006	23.30	23.43	23.12	23.24	1,844,700	+0.02(+0.09%)
Jul 07, 2006	23.80	23.82	23.19	23.22	2,029,700	-0.66(-2.76%)
Jul 06, 2006	24.00	24.29	23.80	23.88	1,857,900	-0.11(-0.46%)
Jul 05, 2006	24.07	24.07	23.60	23.99	2,145,000	-0.08(-0.33%)
Jul 03, 2006	24.26	24.64	24.03	24.07	819,200	-0.36(-1.47%)
Jun 30, 2006	24.59	24.59	24.37	24.43	1,110,700	-0.04(-0.16%)
Jun 29, 2006	24.15	24.55	24.11	24.47	1,964,100	+0.46(+1.92%)
Jun 28, 2006	23.93	24.15	23.85	24.01	1,324,700	+0.09(+0.38%)
Jun 27, 2006	24.78	24.78	23.90	23.92	1,832,800	-0.76(-3.08%)
Jun 26, 2006	24.47	24.80	24.45	24.68	1,649,700	+0.22(+0.90%)
Jun 23, 2006	24.65	24.73	24.33	24.46	2,253,400	-0.11(-0.45%)
Jun 22, 2006	25.15	25.48	24.49	24.57	1,922,000	-0.33(-1.33%)
Jun 21, 2006	24.38	24.93	23.72	24.90	1,528,800	+0.48(+1.97%)
Jun 20, 2006	24.63	24.67	24.31	24.42	823,800	-0.19(-0.77%)
Jun 19, 2006	24.61	24.81	24.37	24.61	1,286,400	+0.20(+0.82%)
Jun 16, 2006	24.43	24.75	24.26	24.41	1,597,300	+0.03(+0.12%)
Jun 15, 2006	23.52	24.38	23.45	24.38	1,496,800	+0.96(+4.10%)
Jun 14, 2006	23.54	23.82	23.14	23.42	1,321,100	-0.18(-0.76%)
Jun 13, 2006	23.67	24.03	23.57	23.60	908,100	-0.23(-0.97%)
Jun 12, 2006	24.01	24.18	23.67	23.83	1,232,400	-0.15(-0.63%)
Jun 09, 2006	24.10	24.31	23.79	23.98	1,060,500	-0.10(-0.42%)
Jun 08, 2006	23.70	24.10	23.35	24.08	1,359,300	+0.37(+1.56%)
Jun 07, 2006	23.93	24.14	23.65	23.71	1,217,200	-0.09(-0.38%)
Jun 06, 2006	24.05	24.05	23.34	23.80	2,040,700	-0.25(-1.04%)
Jun 05, 2006	24.64	24.72	24.02	24.05	2,402,100	-0.64(-2.59%)
Jun 02, 2006	25.53	25.54	24.61	24.69	1,778,800	-0.89(-3.48%)
Jun 01, 2006	24.96	25.76	24.90	25.58	1,570,900	+0.60(+2.40%)
May 31, 2006	24.73	24.98	24.63	24.98	994,500	+0.22(+0.89%)
May 30, 2006	25.15	25.16	24.43	24.76	1,165,200	-0.61(-2.40%)
May 26, 2006	25.52	25.82	25.27	25.37	584,400	-0.02(-0.08%)
May 25, 2006	25.40	25.52	25.11	25.39	951,000	+0.14(+0.55%)
May 24, 2006	25.53	25.81	24.95	25.25	2,182,500	-0.26(-1.02%)
May 23, 2006	25.77	26.00	25.51	25.51	1,338,800	-0.19(-0.74%)
May 22, 2006	26.01	26.05	25.62	25.70	2,071,100	-0.30(-1.15%)
May 19, 2006	26.00	26.26	25.81	26.00	1,734,600	+0.14(+0.54%)
May 18, 2006	25.94	26.19	25.83	25.86	1,424,400	-0.06(-0.23%)
May 17, 2006	26.20	26.25	25.92	25.92	1,563,400	-0.42(-1.59%)
May 16, 2006	26.40	26.47	26.01	26.34	1,339,400	-0.16(-0.60%)
May 15, 2006	26.55	26.72	26.17	26.50	1,504,600	-0.22(-0.82%)
May 12, 2006	26.74	27.00	26.69	26.72	1,588,900	-0.32(-1.18%)
May 11, 2006	26.95	27.23	26.57	27.04	2,649,400	+0.04(+0.15%)
May 10, 2006	26.64	27.11	26.55	27.00	1,287,000	+0.27(+1.01%)
May 09, 2006	26.84	26.99	26.60	26.73	1,734,400	-0.08(-0.30%)
May 08, 2006	26.13	27.05	26.13	26.81	1,653,600	+0.71(+2.72%)
May 05, 2006	25.54	26.30	25.54	26.10	1,492,700	+0.61(+2.39%)
May 04, 2006	25.79	26.06	25.29	25.49	1,508,800	-0.41(-1.58%)
May 03, 2006	24.84	26.02	24.71	25.90	3,338,600	+1.03(+4.14%)
May 02, 2006	24.64	24.91	24.37	24.87	1,963,100	+0.35(+1.43%)
May 01, 2006	25.14	25.17	24.48	24.52	1,511,800	-0.48(-1.92%)
Apr 28, 2006	25.05	25.13	24.82	25.00	801,000	-0.09(-0.36%)
Apr 27, 2006	24.83	25.37	24.82	25.09	890,500	+0.19(+0.76%)
Apr 26, 2006	25.02	25.24	24.85	24.90	1,438,500	-0.05(-0.20%)
Apr 25, 2006	25.21	25.22	24.82	24.95	1,072,400	-0.27(-1.07%)
Apr 24, 2006	25.33	25.42	25.00	25.22	1,333,000	-0.18(-0.71%)
Apr 21, 2006	25.99	26.36	25.25	25.40	1,490,100	-0.34(-1.32%)
Apr 20, 2006	25.38	25.98	25.33	25.74	1,624,900	+0.28(+1.10%)
Apr 19, 2006	25.60	25.81	25.25	25.46	1,259,900	-0.23(-0.90%)
Apr 18, 2006	25.71	25.85	25.48	25.69	1,685,300	+0.15(+0.59%)
Apr 17, 2006	25.77	25.85	25.24	25.54	1,455,100	-0.33(-1.28%)
Apr 13, 2006	25.84	26.25	25.71	25.87	1,474,100	+0.03(+0.12%)
Apr 12, 2006	25.72	26.00	25.70	25.84	2,180,500	+0.08(+0.31%)
Apr 11, 2006	25.88	26.09	25.70	25.76	2,179,500	-0.17(-0.66%)
Apr 10, 2006	26.12	26.21	25.88	25.93	2,322,900	-0.17(-0.65%)
Apr 07, 2006	26.49	26.69	26.09	26.10	1,697,600	-0.40(-1.51%)
Apr 06, 2006	27.00	27.01	26.46	26.50	2,147,800	-0.71(-2.61%)
Apr 05, 2006	26.88	27.37	26.88	27.21	2,299,900	+0.40(+1.49%)
Apr 04, 2006	26.53	26.88	26.39	26.81	3,776,000	+0.40(+1.51%)
Apr 03, 2006	26.60	26.61	26.16	26.41	1,761,000	-0.19(-0.71%)
Mar 31, 2006	26.45	26.80	26.45	26.60	2,526,300	+0.15(+0.57%)
Mar 30, 2006	26.95	27.24	26.13	26.45	1,997,100	-0.55(-2.04%)
Mar 29, 2006	27.00	27.25	26.90	27.00	1,183,800	+0.11(+0.41%)
Mar 28, 2006	27.23	27.39	26.78	26.89	1,317,700	-0.33(-1.21%)
Mar 27, 2006	27.06	27.28	26.91	27.22	1,231,300	+0.21(+0.78%)
Mar 24, 2006	27.00	27.25	26.90	27.01	1,890,600	+0.11(+0.41%)
Mar 23, 2006	27.00	27.94	26.66	26.90	5,647,300	+1.07(+4.14%)
Mar 22, 2006	25.96	26.04	25.55	25.83	1,096,400	-0.15(-0.58%)
Mar 21, 2006	26.27	26.28	25.80	25.98	993,300	-0.37(-1.40%)
Mar 20, 2006	26.45	26.86	26.30	26.35	1,095,900	-0.07(-0.26%)
Mar 17, 2006	26.00	26.65	25.82	26.42	1,547,700	+0.67(+2.60%)
Mar 16, 2006	25.48	25.79	25.36	25.75	1,163,600	+0.20(+0.78%)
Mar 15, 2006	25.66	25.85	25.30	25.55	597,000	-0.08(-0.31%)
Mar 14, 2006	25.15	25.71	25.02	25.63	1,313,700	+0.42(+1.67%)
Mar 13, 2006	25.39	25.74	25.21	25.21	740,100	-0.30(-1.18%)
Mar 10, 2006	25.02	25.75	24.81	25.51	1,332,400	+0.50(+2.00%)
Mar 09, 2006	25.29	25.38	25.01	25.01	536,900	-0.28(-1.11%)
Mar 08, 2006	25.62	25.63	25.11	25.29	984,000	-0.34(-1.33%)
Mar 07, 2006	25.72	25.86	25.50	25.63	641,200	-0.13(-0.50%)
Mar 06, 2006	25.75	25.85	25.47	25.76	779,800	-0.05(-0.19%)
Mar 03, 2006	25.75	26.09	25.61	25.81	1,022,500	-0.12(-0.46%)
Mar 02, 2006	25.97	26.45	25.66	25.93	1,775,100	-0.04(-0.15%)
Mar 01, 2006	25.73	26.03	25.37	25.97	1,041,300	+0.25(+0.97%)
Feb 28, 2006	25.94	26.09	25.66	25.72	1,203,300	-0.22(-0.85%)
Feb 27, 2006	25.56	26.03	25.56	25.94	819,100	+0.43(+1.69%)
Feb 24, 2006	25.65	25.67	25.18	25.51	931,300	-0.14(-0.55%)
Feb 23, 2006	25.95	26.03	25.58	25.65	1,057,700	-0.32(-1.23%)
Feb 22, 2006	25.51	26.07	25.31	25.97	2,184,100	+0.47(+1.84%)
Feb 21, 2006	25.40	25.94	25.34	25.50	2,174,100	+0.29(+1.15%)
Feb 17, 2006	25.00	25.25	24.86	25.21	1,184,300	+0.21(+0.84%)
Feb 16, 2006	25.40	25.40	24.85	25.00	1,072,200	-0.27(-1.07%)
Feb 15, 2006	24.76	25.33	24.60	25.27	1,549,200	+0.51(+2.06%)
Feb 14, 2006	24.21	24.87	23.97	24.76	1,177,300	+0.64(+2.65%)
Feb 13, 2006	23.87	24.15	23.78	24.12	616,100	+0.10(+0.42%)
Feb 10, 2006	23.61	24.05	23.38	24.02	993,300	+0.41(+1.74%)
Feb 09, 2006	23.62	23.80	23.52	23.61	621,100	-0.01(-0.04%)
Feb 08, 2006	23.35	23.73	23.24	23.62	899,000	+0.28(+1.20%)
Feb 07, 2006	23.32	23.57	23.20	23.34	1,152,800	-0.11(-0.47%)
Feb 06, 2006	23.68	23.68	23.21	23.45	822,000	-0.29(-1.22%)
Feb 03, 2006	23.93	24.08	23.67	23.74	999,300	-0.40(-1.66%)
Feb 02, 2006	24.05	24.18	23.53	24.14	1,208,100	+0.27(+1.13%)
Feb 01, 2006	23.75	24.01	23.69	23.87	1,175,900	-0.08(-0.33%)
Jan 31, 2006	24.02	24.07	23.73	23.95	1,319,100	-0.06(-0.25%)
Jan 30, 2006	24.23	24.52	23.98	24.01	1,310,600	-0.22(-0.91%)
Jan 27, 2006	24.50	24.63	24.10	24.23	1,343,000	-0.30(-1.22%)
Jan 26, 2006	24.65	24.94	24.43	24.53	1,786,700	-0.11(-0.45%)
Jan 25, 2006	24.18	24.65	24.05	24.64	1,358,400	+0.57(+2.37%)
Jan 24, 2006	24.15	24.34	24.04	24.07	1,451,700	+0.00(+0.00%)
Jan 23, 2006	24.10	24.28	23.94	24.07	1,600,500	-0.03(-0.12%)
Jan 20, 2006	24.40	24.59	23.81	24.10	1,475,700	+0.03(+0.12%)
Jan 19, 2006	24.13	24.26	23.86	24.07	744,300	-0.11(-0.45%)
Jan 18, 2006	24.00	24.46	23.80	24.18	1,122,000	+0.01(+0.04%)
Jan 17, 2006	24.66	24.70	24.08	24.17	1,015,200	-0.49(-1.99%)
Jan 13, 2006	24.50	24.93	24.50	24.66	1,100,600	+0.21(+0.86%)
Jan 12, 2006	24.79	24.97	24.30	24.45	1,102,900	-0.34(-1.37%)
Jan 11, 2006	24.25	24.82	24.18	24.79	2,079,400	+0.48(+1.97%)
Jan 10, 2006	24.53	24.65	24.25	24.31	1,495,200	-0.32(-1.30%)
Jan 09, 2006	24.45	24.91	24.42	24.63	1,603,800	+0.24(+0.98%)
Jan 06, 2006	24.70	24.70	24.15	24.39	1,911,300	-0.11(-0.45%)
Jan 05, 2006	25.05	25.15	24.33	24.50	2,233,600	-0.47(-1.88%)
Jan 04, 2006	24.87	25.24	24.75	24.97	1,588,600	+0.10(+0.40%)
Jan 03, 2006	24.79	25.66	24.12	24.87	1,384,400	+0.08(+0.32%)
Dec 30, 2005	24.81	25.11	24.74	24.79	584,800	-0.12(-0.48%)
Dec 29, 2005	24.97	25.18	24.63	24.91	665,600	-0.06(-0.24%)
Dec 28, 2005	24.65	25.33	24.65	24.97	1,272,900	+0.32(+1.30%)
Dec 27, 2005	25.12	25.16	24.57	24.65	860,300	-0.48(-1.91%)
Dec 23, 2005	24.79	25.46	24.74	25.13	1,840,000	+0.38(+1.54%)
Dec 22, 2005	24.62	24.75	23.94	24.75	1,768,800	+0.38(+1.56%)
Dec 21, 2005	23.50	24.90	23.44	24.37	2,727,700	+1.29(+5.59%)
Dec 20, 2005	22.95	23.32	22.69	23.08	1,267,400	+0.21(+0.92%)
Dec 19, 2005	22.80	23.34	22.73	22.87	1,441,100	-0.08(-0.35%)
Dec 16, 2005	23.16	23.49	22.91	22.95	1,588,900	+0.14(+0.61%)
Dec 15, 2005	22.96	23.17	22.74	22.81	1,316,400	-0.14(-0.61%)
Dec 14, 2005	22.26	23.04	22.25	22.95	1,686,500	+0.69(+3.10%)
Dec 13, 2005	22.11	22.36	21.85	22.26	2,227,000	+0.04(+0.18%)
Dec 12, 2005	22.33	22.64	22.06	22.22	3,281,500	-0.10(-0.45%)
Dec 09, 2005	22.50	22.73	22.30	22.32	2,203,500	-0.23(-1.02%)
Dec 08, 2005	22.90	22.96	22.39	22.55	2,029,400	-0.33(-1.44%)
Dec 07, 2005	23.05	23.08	22.79	22.88	780,800	-0.12(-0.52%)
Dec 06, 2005	22.95	23.20	22.89	23.00	1,225,800	+0.17(+0.74%)
Dec 05, 2005	23.00	23.05	22.73	22.83	1,509,400	-0.26(-1.13%)
Dec 02, 2005	23.60	23.95	22.98	23.09	1,591,500	-0.42(-1.79%)
Dec 01, 2005	25.52	23.56	22.54	23.51	2,162,600	+1.00(+4.44%)
Nov 30, 2005	22.60	22.65	22.39	22.51	1,732,800	-0.03(-0.13%)
Nov 29, 2005	22.62	22.71	22.49	22.54	1,377,600	-0.03(-0.13%)
Nov 28, 2005	23.07	23.10	22.56	22.57	1,387,300	-0.54(-2.34%)
Nov 25, 2005	23.18	23.24	22.75	23.11	708,500	-0.01(-0.04%)
Nov 23, 2005	23.35	23.69	23.03	23.12	920,700	-0.33(-1.41%)
Nov 22, 2005	23.65	23.70	23.05	23.45	1,339,800	-0.15(-0.64%)
Nov 21, 2005	23.24	23.75	22.99	23.60	1,275,200	+0.36(+1.55%)
Nov 18, 2005	23.52	23.62	23.05	23.24	1,289,500	+0.19(+0.82%)
Nov 17, 2005	22.86	23.05	22.39	23.05	1,287,700	+0.21(+0.92%)
Nov 16, 2005	22.92	23.09	22.72	22.84	754,100	+0.03(+0.13%)
Nov 15, 2005	23.53	23.54	22.75	22.81	1,395,500	-0.84(-3.55%)
Nov 14, 2005	24.03	24.50	23.57	23.65	979,800	-0.37(-1.54%)
Nov 11, 2005	24.10	24.28	23.75	24.02	672,300	-0.03(-0.12%)
Nov 10, 2005	23.05	24.23	23.03	24.05	2,005,600	+1.03(+4.47%)
Nov 09, 2005	22.90	23.18	22.89	23.02	983,000	+0.04(+0.17%)
Nov 08, 2005	23.61	23.61	22.97	22.98	936,600	-0.63(-2.67%)
Nov 07, 2005	23.44	23.79	23.39	23.61	1,092,300	+0.18(+0.77%)
Nov 04, 2005	23.00	23.45	22.75	23.43	1,604,800	+0.44(+1.91%)
Nov 03, 2005	23.25	23.25	22.60	22.99	2,475,900	+0.61(+2.73%)
Nov 02, 2005	21.80	22.65	21.77	22.38	1,466,100	+0.50(+2.29%)

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.