Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	56.62	57.12	55.90	56.56	5,783,737	+0.12(+0.20%)
Oct 30, 2006	57.05	57.12	56.35	56.45	4,525,132	-0.60(-1.05%)
Oct 27, 2006	56.88	57.61	56.34	57.05	7,292,115	+0.66(+1.17%)
Oct 26, 2006	56.06	56.48	55.24	56.39	5,528,650	+0.33(+0.59%)
Oct 25, 2006	57.57	57.58	56.06	56.06	6,237,225	-0.96(-1.68%)
Oct 24, 2006	57.05	57.70	55.54	57.02	8,764,178	+0.20(+0.35%)
Oct 23, 2006	55.56	56.82	54.78	56.82	10,762,357	+1.48(+2.67%)
Oct 20, 2006	56.56	56.71	55.32	55.34	6,344,396	-1.22(-2.16%)
Oct 19, 2006	57.38	57.61	56.46	56.56	6,842,170	-0.71(-1.23%)
Oct 18, 2006	58.48	58.48	57.03	57.27	10,017,469	-1.04(-1.79%)
Oct 17, 2006	60.40	60.40	57.58	58.31	28,788,486	+1.50(+2.63%)
Oct 16, 2006	56.46	57.19	56.23	56.82	3,687,243	+0.27(+0.47%)
Oct 13, 2006	56.42	57.35	56.30	56.55	4,206,274	+0.10(+0.18%)
Oct 12, 2006	56.68	57.06	55.95	56.45	5,640,251	+0.11(+0.20%)
Oct 11, 2006	56.68	57.41	55.89	56.34	6,202,682	-0.45(-0.79%)
Oct 10, 2006	58.48	58.59	56.49	56.79	8,529,463	-2.09(-3.55%)
Oct 09, 2006	55.20	59.22	55.15	58.88	11,128,159	+3.46(+6.25%)
Oct 06, 2006	55.41	55.63	54.98	55.41	3,134,555	-0.11(-0.19%)
Oct 05, 2006	55.18	55.68	54.66	55.52	4,471,103	+0.28(+0.51%)
Oct 04, 2006	53.57	55.44	53.45	55.24	6,216,853	+1.50(+2.79%)
Oct 03, 2006	52.95	53.74	52.71	53.74	4,411,760	+1.03(+1.96%)
Oct 02, 2006	53.85	53.86	52.47	52.71	4,006,101	-1.29(-2.38%)
Sep 29, 2006	54.08	54.09	53.31	54.00	2,995,497	+0.18(+0.33%)
Sep 28, 2006	54.25	54.52	53.40	53.82	3,527,814	-0.30(-0.55%)
Sep 27, 2006	53.15	54.19	53.15	54.12	5,241,678	+0.99(+1.87%)
Sep 26, 2006	52.98	53.29	52.66	53.13	2,995,497	+0.15(+0.27%)
Sep 25, 2006	52.09	53.26	51.91	52.98	5,954,681	+0.86(+1.65%)
Sep 22, 2006	52.19	52.34	51.68	52.12	2,954,754	-0.27(-0.52%)
Sep 21, 2006	51.97	52.77	51.92	52.39	4,194,759	+0.45(+0.86%)
Sep 20, 2006	53.02	53.26	51.71	51.94	5,159,306	-0.86(-1.62%)
Sep 19, 2006	53.86	53.86	52.51	52.80	3,805,929	-0.61(-1.15%)
Sep 18, 2006	53.64	54.01	52.95	53.41	7,232,771	+0.10(+0.18%)
Sep 15, 2006	52.75	53.64	52.29	53.32	11,856,219	+2.09(+4.08%)
Sep 14, 2006	51.60	52.00	51.17	51.23	4,443,646	-0.37(-0.71%)
Sep 13, 2006	51.11	52.16	50.92	51.60	4,946,734	+0.28(+0.55%)
Sep 12, 2006	50.35	51.46	50.07	51.31	5,964,424	+1.31(+2.61%)
Sep 11, 2006	50.10	50.37	49.58	50.01	3,705,843	-0.09(-0.17%)
Sep 08, 2006	50.43	50.43	49.73	50.09	2,785,582	+0.30(+0.61%)
Sep 07, 2006	49.95	50.41	49.61	49.79	3,473,785	-0.38(-0.76%)
Sep 06, 2006	50.10	50.70	49.90	50.17	5,272,678	+0.00(+0.00%)
Sep 05, 2006	49.91	50.17	49.53	50.17	3,103,555	+0.26(+0.52%)
Sep 01, 2006	49.71	50.14	49.28	49.91	3,753,672	+0.24(+0.48%)
Aug 31, 2006	48.81	49.71	48.60	49.68	3,474,671	+0.65(+1.32%)
Aug 30, 2006	49.68	49.90	48.44	49.03	7,041,456	-0.36(-0.73%)
Aug 29, 2006	49.37	49.53	48.07	49.39	8,709,263	+0.02(+0.05%)
Aug 28, 2006	50.69	50.77	49.16	49.37	7,594,144	-1.27(-2.50%)
Aug 25, 2006	50.30	50.77	50.09	50.63	3,053,069	+0.34(+0.67%)
Aug 24, 2006	50.33	50.58	49.51	50.30	7,147,743	-0.01(-0.02%)
Aug 23, 2006	50.67	50.83	50.13	50.31	5,253,192	-0.65(-1.28%)
Aug 22, 2006	51.39	51.88	50.55	50.96	4,987,477	-0.42(-0.82%)
Aug 21, 2006	52.09	52.09	51.09	51.39	3,689,900	-0.70(-1.34%)
Aug 18, 2006	52.47	52.47	51.91	52.09	4,061,016	-0.41(-0.78%)
Aug 17, 2006	52.61	52.99	52.27	52.50	4,246,131	-0.31(-0.59%)
Aug 16, 2006	52.73	53.16	52.50	52.81	5,541,936	+0.08(+0.16%)
Aug 15, 2006	52.71	52.95	52.05	52.73	6,300,996	+0.63(+1.21%)
Aug 14, 2006	53.77	53.38	52.02	52.09	7,333,743	-0.40(-0.76%)
Aug 11, 2006	53.58	53.96	52.17	52.49	11,271,645	-1.31(-2.43%)
Aug 10, 2006	54.87	55.26	53.80	53.80	57,506,116	-0.98(-1.79%)
Aug 09, 2006	55.61	55.77	54.56	54.78	7,607,430	-0.54(-0.98%)
Aug 08, 2006	55.04	55.77	54.84	55.32	8,297,404	+0.36(+0.66%)
Aug 07, 2006	54.70	55.26	54.70	54.96	6,723,484	+0.12(+0.22%)
Aug 04, 2006	54.88	54.99	53.82	54.84	12,957,166	+3.12(+6.04%)
Aug 03, 2006	51.38	52.32	51.11	51.72	3,286,898	+0.34(+0.65%)
Aug 02, 2006	52.27	52.51	51.15	51.38	3,715,586	-0.71(-1.36%)
Aug 01, 2006	52.50	52.88	51.37	52.09	5,373,650	+0.02(+0.03%)
Jul 31, 2006	50.99	52.08	50.58	52.07	3,875,015	+0.87(+1.70%)
Jul 28, 2006	50.47	51.35	50.47	51.20	3,448,985	+0.92(+1.83%)
Jul 27, 2006	50.81	51.43	50.09	50.28	4,309,903	-0.53(-1.04%)
Jul 26, 2006	51.40	51.54	50.58	50.81	3,331,184	-0.59(-1.15%)
Jul 25, 2006	52.27	52.27	50.37	51.40	7,251,372	-1.10(-2.10%)
Jul 24, 2006	51.73	52.70	51.32	52.50	4,311,674	+1.47(+2.88%)
Jul 21, 2006	52.27	52.39	51.03	51.03	4,676,590	-1.24(-2.38%)
Jul 20, 2006	53.71	53.71	52.05	52.27	4,036,216	-0.90(-1.70%)
Jul 19, 2006	52.27	53.29	51.95	53.18	5,227,506	+1.13(+2.17%)
Jul 18, 2006	52.48	52.78	51.60	52.05	3,189,469	-0.05(-0.10%)
Jul 17, 2006	52.21	52.80	51.71	52.10	2,855,554	-0.30(-0.58%)
Jul 14, 2006	52.60	53.23	51.50	52.41	4,064,559	-0.19(-0.36%)
Jul 13, 2006	53.04	53.60	52.21	52.60	5,429,450	-0.85(-1.59%)
Jul 12, 2006	54.20	54.60	53.28	53.45	4,317,874	-0.82(-1.51%)
Jul 11, 2006	55.04	55.04	53.75	54.27	6,352,368	-0.89(-1.61%)
Jul 10, 2006	55.93	56.68	54.76	55.15	5,490,565	-0.74(-1.33%)
Jul 07, 2006	56.54	57.45	55.81	55.89	4,822,733	-0.64(-1.13%)
Jul 06, 2006	56.79	56.96	56.29	56.53	3,420,642	-0.21(-0.37%)
Jul 05, 2006	55.31	57.29	55.24	56.75	6,977,685	+0.65(+1.16%)
Jul 03, 2006	55.57	56.39	55.38	56.10	1,860,007	+0.64(+1.16%)
Jun 30, 2006	54.98	55.82	54.19	55.45	4,587,132	+0.39(+0.70%)
Jun 29, 2006	53.63	55.21	53.49	55.06	6,811,170	+1.72(+3.22%)
Jun 28, 2006	54.06	54.06	52.45	53.35	6,254,053	-0.12(-0.22%)
Jun 27, 2006	54.68	54.82	53.47	53.47	4,406,446	-1.21(-2.22%)
Jun 26, 2006	54.19	54.91	53.80	54.68	3,563,242	+0.73(+1.36%)
Jun 23, 2006	53.16	54.19	53.12	53.94	6,121,196	+0.80(+1.50%)
Jun 22, 2006	53.46	53.88	53.09	53.15	7,381,572	-0.82(-1.53%)
Jun 21, 2006	50.81	54.11	50.70	53.97	11,895,190	+3.17(+6.24%)
Jun 20, 2006	50.21	51.19	50.19	50.80	4,485,275	+0.58(+1.16%)
Jun 19, 2006	51.99	52.05	50.02	50.21	6,347,939	-1.07(-2.09%)
Jun 16, 2006	50.64	51.29	50.41	51.29	4,556,132	+0.65(+1.28%)
Jun 15, 2006	49.96	50.98	49.90	50.64	7,175,200	+0.89(+1.78%)
Jun 14, 2006	50.57	50.81	49.02	49.75	7,448,887	-0.05(-0.11%)
Jun 13, 2006	50.24	51.37	49.57	49.80	8,090,146	-0.55(-1.09%)
Jun 12, 2006	51.16	51.38	50.13	50.35	4,810,333	-0.82(-1.61%)
Jun 09, 2006	51.23	51.82	50.59	51.18	6,140,681	+0.37(+0.73%)
Jun 08, 2006	49.92	50.87	48.48	50.81	9,371,780	+0.56(+1.11%)
Jun 07, 2006	49.98	50.65	49.11	50.25	5,593,308	+0.52(+1.04%)
Jun 06, 2006	50.35	50.69	49.18	49.73	5,177,906	-0.40(-0.81%)
Jun 05, 2006	51.35	51.69	50.10	50.13	5,323,164	-1.33(-2.58%)
Jun 02, 2006	51.81	52.14	50.98	51.46	6,325,796	-0.05(-0.09%)
Jun 01, 2006	49.45	51.54	48.67	51.51	7,334,629	+1.68(+3.38%)
May 31, 2006	49.79	50.15	49.40	49.82	4,161,102	+0.50(+1.01%)
May 30, 2006	50.54	50.54	49.15	49.33	4,144,273	-1.32(-2.60%)
May 26, 2006	50.63	50.64	49.45	50.64	3,830,729	+0.52(+1.03%)
May 25, 2006	49.42	50.23	48.97	50.13	5,752,737	+1.22(+2.50%)
May 24, 2006	49.25	49.90	47.18	48.90	8,995,350	-0.43(-0.88%)
May 23, 2006	49.68	51.16	49.14	49.34	6,329,339	+0.15(+0.31%)
May 22, 2006	50.35	50.43	48.21	49.19	9,151,237	-1.58(-3.11%)
May 19, 2006	50.30	50.86	49.39	50.76	7,824,431	+0.75(+1.49%)
May 18, 2006	50.22	51.04	49.83	50.02	5,591,536	-0.19(-0.37%)
May 17, 2006	51.79	51.88	49.76	50.20	8,949,293	-1.79(-3.43%)
May 16, 2006	51.79	52.61	51.49	51.99	4,757,190	+0.41(+0.80%)
May 15, 2006	51.99	52.22	50.51	51.58	5,521,565	-0.53(-1.02%)
May 12, 2006	52.05	52.78	51.37	52.10	6,240,768	-0.14(-0.27%)
May 11, 2006	54.42	54.74	52.25	52.25	6,329,339	-1.95(-3.59%)
May 10, 2006	54.33	54.62	53.65	54.19	3,660,671	-0.13(-0.25%)
May 09, 2006	54.36	55.10	54.08	54.32	5,157,535	-0.26(-0.48%)
May 08, 2006	54.87	55.12	54.01	54.59	4,322,303	-0.28(-0.51%)
May 05, 2006	54.53	54.87	53.69	54.87	9,013,065	+1.00(+1.85%)
May 04, 2006	51.77	53.94	51.48	53.87	12,826,965	+2.95(+5.78%)
May 03, 2006	52.16	52.16	50.53	50.93	8,228,318	-1.12(-2.16%)
May 02, 2006	51.98	52.09	50.97	52.05	8,678,263	+0.85(+1.65%)
May 01, 2006	51.82	51.82	50.69	51.20	8,159,232	-0.51(-0.98%)
Apr 28, 2006	52.79	53.06	51.54	51.71	5,833,337	-1.08(-2.04%)
Apr 27, 2006	52.61	53.23	52.04	52.79	4,901,562	-0.14(-0.26%)
Apr 26, 2006	53.85	54.00	52.50	52.92	5,505,622	-0.73(-1.37%)
Apr 25, 2006	52.63	54.08	52.50	53.66	13,409,768	-2.06(-3.70%)
Apr 24, 2006	56.53	56.90	55.49	55.72	5,984,795	-0.75(-1.32%)
Apr 21, 2006	56.21	56.50	55.73	56.46	4,884,734	+0.59(+1.05%)
Apr 20, 2006	56.27	56.39	55.31	55.88	3,474,671	-0.40(-0.70%)
Apr 19, 2006	56.11	56.56	55.66	56.27	4,395,817	+0.35(+0.63%)
Apr 18, 2006	55.58	56.39	55.45	55.92	6,192,053	+0.34(+0.61%)
Apr 17, 2006	55.66	56.36	55.12	55.58	5,533,965	+0.24(+0.43%)
Apr 13, 2006	55.31	55.66	54.58	55.34	3,763,415	+0.03(+0.05%)
Apr 12, 2006	54.28	55.55	54.28	55.31	4,022,044	+0.83(+1.53%)
Apr 11, 2006	54.64	54.98	53.94	54.48	6,765,998	-0.19(-0.35%)
Apr 10, 2006	54.25	55.93	53.68	54.67	12,508,993	+0.42(+0.77%)
Apr 07, 2006	52.61	54.72	52.47	54.25	14,735,687	+2.83(+5.51%)
Apr 06, 2006	50.09	51.46	49.93	51.42	6,153,081	+1.31(+2.60%)
Apr 05, 2006	50.24	50.53	49.86	50.11	2,712,068	-0.12(-0.25%)
Apr 04, 2006	49.60	50.24	49.35	50.24	5,006,077	+0.71(+1.44%)
Apr 03, 2006	50.52	50.69	49.36	49.52	5,212,449	-1.00(-1.98%)
Mar 31, 2006	50.81	50.95	50.03	50.52	4,433,903	-0.05(-0.10%)
Mar 30, 2006	50.83	51.65	50.35	50.57	4,553,475	-0.01(-0.03%)
Mar 29, 2006	50.62	50.74	50.03	50.59	4,808,562	+0.42(+0.83%)
Mar 28, 2006	50.51	50.78	49.81	50.17	6,361,225	-0.34(-0.67%)
Mar 27, 2006	49.22	50.86	49.11	50.51	6,807,627	+1.37(+2.79%)
Mar 24, 2006	48.46	49.19	48.29	49.14	4,297,503	+0.63(+1.29%)
Mar 23, 2006	48.21	48.55	47.84	48.51	3,465,813	+0.46(+0.96%)
Mar 22, 2006	47.62	48.12	47.09	48.05	3,913,987	+0.43(+0.91%)
Mar 21, 2006	48.27	48.42	47.38	47.62	4,772,247	-0.82(-1.69%)
Mar 20, 2006	47.87	48.53	47.65	48.44	3,084,955	+0.52(+1.08%)
Mar 17, 2006	48.44	48.52	47.70	47.92	3,781,129	-0.39(-0.81%)
Mar 16, 2006	49.03	49.10	48.29	48.31	3,634,100	-0.52(-1.07%)
Mar 15, 2006	48.65	49.00	48.49	48.83	3,695,214	+0.23(+0.47%)
Mar 14, 2006	47.72	48.77	47.59	48.60	3,078,755	+0.74(+1.55%)
Mar 13, 2006	48.37	48.52	47.62	47.86	2,952,983	-0.51(-1.05%)
Mar 10, 2006	46.94	48.63	46.62	48.37	4,547,275	+1.33(+2.82%)
Mar 09, 2006	47.54	48.08	46.96	47.04	3,788,215	-0.35(-0.73%)
Mar 08, 2006	47.31	47.76	46.53	47.39	7,013,999	-0.37(-0.77%)
Mar 07, 2006	48.24	48.24	47.03	47.76	5,298,364	-0.65(-1.34%)
Mar 06, 2006	49.24	49.54	48.00	48.40	3,874,129	-0.62(-1.27%)
Mar 03, 2006	48.86	49.55	48.77	49.03	3,990,158	+0.09(+0.18%)
Mar 02, 2006	48.54	49.67	48.37	48.94	7,308,057	+0.24(+0.48%)
Mar 01, 2006	48.05	48.84	47.53	48.71	5,728,823	+0.65(+1.36%)
Feb 28, 2006	49.11	49.45	47.95	48.05	6,669,455	-1.06(-2.16%)
Feb 27, 2006	47.76	49.53	47.68	49.11	6,990,085	+1.39(+2.92%)
Feb 24, 2006	47.28	48.24	47.04	47.72	3,061,926	+0.62(+1.31%)
Feb 23, 2006	47.71	47.75	47.09	47.10	3,151,384	-0.61(-1.28%)
Feb 22, 2006	46.53	47.75	46.51	47.71	3,829,843	+1.18(+2.53%)
Feb 21, 2006	46.83	46.89	46.30	46.53	2,689,925	-0.21(-0.45%)
Feb 17, 2006	46.85	47.14	46.53	46.74	3,067,240	+0.34(+0.73%)
Feb 16, 2006	46.77	46.77	46.01	46.40	2,319,695	-0.11(-0.24%)
Feb 15, 2006	46.45	46.80	45.88	46.52	3,131,012	+0.04(+0.08%)
Feb 14, 2006	45.37	46.61	45.37	46.48	4,606,618	+0.99(+2.18%)
Feb 13, 2006	45.19	45.60	44.82	45.49	4,260,302	+0.30(+0.66%)
Feb 10, 2006	44.79	45.46	44.03	45.19	5,076,934	+0.18(+0.40%)
Feb 09, 2006	45.84	46.29	44.69	45.01	4,183,245	-0.59(-1.30%)
Feb 08, 2006	45.16	45.73	44.29	45.60	4,657,104	+0.44(+0.97%)
Feb 07, 2006	47.16	47.16	44.94	45.16	8,661,435	-2.01(-4.26%)
Feb 06, 2006	47.16	47.31	46.53	47.17	2,664,239	+0.20(+0.43%)
Feb 03, 2006	46.83	47.85	46.46	46.97	5,400,221	-0.02(-0.03%)
Feb 02, 2006	46.90	47.32	45.73	46.99	6,874,056	+0.23(+0.49%)
Feb 01, 2006	47.39	47.47	46.46	46.76	5,584,451	-1.03(-2.15%)
Jan 31, 2006	46.85	48.03	45.86	47.79	11,729,561	+2.17(+4.76%)
Jan 30, 2006	45.49	46.45	45.48	45.61	4,626,104	+0.27(+0.59%)
Jan 27, 2006	46.40	46.42	45.28	45.35	4,448,075	-0.79(-1.72%)
Jan 26, 2006	45.64	46.70	45.50	46.14	7,476,344	+0.73(+1.60%)
Jan 25, 2006	46.29	46.29	44.88	45.42	6,254,939	-0.70(-1.51%)
Jan 24, 2006	43.41	46.20	43.40	46.11	9,970,525	+2.70(+6.23%)
Jan 23, 2006	42.87	43.63	42.80	43.41	3,902,472	+0.88(+2.08%)
Jan 20, 2006	43.13	43.64	42.08	42.52	5,881,166	-0.60(-1.40%)
Jan 19, 2006	42.82	43.20	42.76	43.13	4,611,047	+0.61(+1.44%)
Jan 18, 2006	43.10	43.10	42.29	42.52	2,502,152	-0.61(-1.42%)
Jan 17, 2006	43.27	43.30	42.60	43.13	2,581,867	-0.03(-0.06%)
Jan 13, 2006	43.02	43.39	42.97	43.16	1,689,063	+0.24(+0.55%)
Jan 12, 2006	43.50	43.91	42.83	42.92	3,687,243	-0.66(-1.52%)
Jan 11, 2006	42.96	43.92	42.96	43.58	3,838,701	+0.73(+1.70%)
Jan 10, 2006	42.85	43.30	42.46	42.85	2,649,182	-0.16(-0.38%)
Jan 09, 2006	42.36	43.51	42.34	43.02	6,368,311	+0.68(+1.61%)
Jan 06, 2006	41.44	42.73	41.32	42.33	7,230,114	+1.24(+3.01%)
Jan 05, 2006	40.19	41.17	40.11	41.10	4,148,702	+0.70(+1.73%)
Jan 04, 2006	40.76	40.97	40.02	40.40	6,433,854	-0.59(-1.44%)
Jan 03, 2006	41.63	41.80	40.53	40.99	7,618,059	-0.50(-1.21%)
Dec 30, 2005	41.11	41.94	40.77	41.49	2,900,725	-0.06(-0.14%)
Dec 29, 2005	42.23	42.45	41.51	41.55	2,304,637	-0.68(-1.60%)
Dec 28, 2005	42.76	42.82	41.98	42.22	1,970,722	-0.53(-1.24%)
Dec 27, 2005	43.13	43.27	42.52	42.76	3,139,869	-0.12(-0.28%)
Dec 23, 2005	42.59	42.87	42.38	42.87	1,698,806	+0.40(+0.94%)
Dec 22, 2005	42.56	42.81	42.23	42.48	3,194,784	+0.24(+0.58%)
Dec 21, 2005	42.33	42.68	41.87	42.23	3,689,900	+0.26(+0.63%)
Dec 20, 2005	41.55	42.25	40.96	41.97	6,070,710	+0.51(+1.24%)
Dec 19, 2005	41.66	42.55	41.24	41.45	7,767,745	-0.21(-0.50%)
Dec 16, 2005	41.45	41.77	41.12	41.66	4,151,359	+0.10(+0.24%)
Dec 15, 2005	41.73	41.89	41.22	41.56	3,544,642	-0.14(-0.33%)
Dec 14, 2005	42.00	42.27	41.43	41.70	5,395,793	+0.01(+0.03%)
Dec 13, 2005	41.38	41.97	41.21	41.69	5,644,679	+0.21(+0.50%)
Dec 12, 2005	40.87	41.59	40.77	41.48	5,491,450	+0.84(+2.07%)
Dec 09, 2005	40.56	40.87	39.77	40.64	6,328,454	+0.21(+0.53%)
Dec 08, 2005	39.04	40.48	38.84	40.43	9,340,780	+1.25(+3.19%)
Dec 07, 2005	40.48	40.59	38.98	39.18	10,339,870	-1.43(-3.53%)
Dec 06, 2005	41.32	41.66	40.46	40.61	7,810,259	-0.26(-0.64%)
Dec 05, 2005	41.64	41.64	40.70	40.87	8,800,492	-0.88(-2.11%)
Dec 02, 2005	41.61	42.62	40.79	41.75	8,106,089	+0.15(+0.35%)
Dec 01, 2005	40.44	41.77	40.36	41.60	8,833,264	+1.62(+4.05%)
Nov 30, 2005	41.13	42.34	39.98	39.98	14,482,372	-1.80(-4.31%)
Nov 29, 2005	42.09	42.94	40.43	41.79	17,500,012	-0.14(-0.32%)
Nov 28, 2005	43.92	44.03	41.86	41.92	11,245,959	-2.89(-6.45%)
Nov 25, 2005	43.66	44.81	43.66	44.81	2,680,182	+1.16(+2.65%)
Nov 23, 2005	42.79	44.37	42.68	43.66	5,112,363	+0.54(+1.25%)
Nov 22, 2005	43.29	43.47	42.57	43.12	4,045,073	-0.17(-0.39%)
Nov 21, 2005	42.42	43.38	42.02	43.29	5,038,848	+0.85(+2.00%)
Nov 18, 2005	42.73	42.90	42.17	42.44	5,147,792	-0.27(-0.62%)
Nov 17, 2005	42.79	43.13	42.50	42.71	6,979,456	+0.04(+0.08%)
Nov 16, 2005	42.89	43.21	42.47	42.67	8,995,350	-1.01(-2.32%)
Nov 15, 2005	43.47	44.16	43.15	43.68	4,870,562	+0.31(+0.72%)
Nov 14, 2005	43.92	44.03	43.32	43.37	5,983,909	-0.30(-0.69%)
Nov 11, 2005	44.49	44.57	43.45	43.67	6,187,624	-0.57(-1.28%)
Nov 10, 2005	43.08	44.31	42.57	44.24	6,554,312	+1.27(+2.95%)
Nov 09, 2005	43.81	43.99	42.95	42.97	6,927,199	-0.84(-1.91%)
Nov 08, 2005	43.81	44.08	43.14	43.81	5,245,221	-0.02(-0.04%)
Nov 07, 2005	43.19	44.03	42.85	43.83	5,621,651	+0.71(+1.64%)
Nov 04, 2005	42.45	43.19	42.17	43.12	6,359,454	+0.89(+2.11%)
Nov 03, 2005	42.06	42.90	41.89	42.23	6,268,225	+0.14(+0.34%)
Nov 02, 2005	40.65	42.23	40.48	42.08	8,706,606	+1.44(+3.54%)

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.