Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	26.24	26.64	25.49	26.36	20,955,032	+0.78(+3.04%)
Nov 29, 2006	25.80	25.94	25.25	25.58	29,883,222	-0.17(-0.66%)
Nov 28, 2006	26.08	26.25	25.66	25.75	11,456,904	-0.45(-1.72%)
Nov 27, 2006	27.15	27.37	26.10	26.20	10,457,554	-0.80(-2.95%)
Nov 24, 2006	26.83	27.25	26.77	27.00	2,182,822	+0.02(+0.09%)
Nov 22, 2006	26.90	27.14	26.80	26.97	5,703,540	+0.31(+1.17%)
Nov 21, 2006	26.55	26.75	26.36	26.66	7,303,648	+0.05(+0.19%)
Nov 20, 2006	26.63	26.74	26.50	26.61	8,643,619	-0.05(-0.19%)
Nov 17, 2006	26.29	26.76	26.27	26.66	13,147,557	+0.36(+1.38%)
Nov 16, 2006	26.39	26.39	25.93	26.29	8,805,706	+0.03(+0.12%)
Nov 15, 2006	26.08	26.38	26.08	26.26	15,364,394	+0.08(+0.31%)
Nov 14, 2006	25.97	26.34	25.93	26.18	17,937,662	+0.62(+2.43%)
Nov 13, 2006	25.36	25.99	25.24	25.56	15,671,161	+0.10(+0.39%)
Nov 10, 2006	24.83	25.47	24.82	25.46	12,900,674	+0.70(+2.81%)
Nov 09, 2006	25.04	25.28	24.74	24.77	11,793,693	-0.20(-0.80%)
Nov 08, 2006	24.60	25.59	24.50	24.97	19,365,144	-0.29(-1.17%)
Nov 07, 2006	24.58	25.39	24.58	25.26	17,005,224	+0.53(+2.13%)
Nov 06, 2006	25.29	25.52	24.53	24.74	17,030,296	-0.28(-1.10%)
Nov 03, 2006	25.99	26.17	24.92	25.01	17,128,026	-0.88(-3.41%)
Nov 02, 2006	26.42	26.58	25.77	25.89	16,673,385	-1.05(-3.90%)
Nov 01, 2006	27.57	27.60	26.83	26.95	7,275,542	-0.55(-2.00%)
Oct 31, 2006	28.05	28.09	27.45	27.50	6,579,288	-0.31(-1.10%)
Oct 30, 2006	27.24	28.02	27.03	27.80	6,224,453	+0.33(+1.18%)
Oct 27, 2006	27.96	27.99	27.33	27.48	5,913,853	-0.67(-2.38%)
Oct 26, 2006	27.83	28.17	27.75	28.15	4,816,773	+0.31(+1.12%)
Oct 25, 2006	27.99	28.17	27.64	27.83	6,290,246	-0.30(-1.07%)
Oct 24, 2006	27.68	28.17	27.68	28.14	9,207,170	+0.43(+1.54%)
Oct 23, 2006	27.55	28.04	27.32	27.71	14,015,640	-0.04(-0.16%)
Oct 20, 2006	27.96	27.99	27.55	27.75	7,238,813	-0.05(-0.18%)
Oct 19, 2006	27.74	28.07	27.65	27.80	8,417,177	-0.06(-0.20%)
Oct 18, 2006	27.73	28.02	27.63	27.86	6,986,341	+0.19(+0.70%)
Oct 17, 2006	27.83	27.94	27.61	27.67	5,794,724	-0.26(-0.94%)
Oct 16, 2006	28.02	28.17	27.89	27.93	6,813,874	-0.19(-0.67%)
Oct 13, 2006	27.87	28.19	27.75	28.12	7,575,603	+0.13(+0.45%)
Oct 12, 2006	27.62	28.11	27.52	27.99	9,680,336	+0.38(+1.36%)
Oct 11, 2006	27.32	27.65	27.20	27.62	14,448,404	+0.23(+0.85%)
Oct 10, 2006	27.35	27.48	27.25	27.38	5,748,573	+0.05(+0.18%)
Oct 09, 2006	27.05	27.36	27.04	27.33	7,159,766	+0.19(+0.69%)
Oct 06, 2006	27.27	27.52	27.05	27.15	7,838,934	-0.20(-0.73%)
Oct 05, 2006	27.11	27.52	26.86	27.35	9,685,766	+0.04(+0.16%)
Oct 04, 2006	27.18	27.40	26.68	27.30	10,906,607	+0.07(+0.25%)
Oct 03, 2006	27.05	27.37	26.71	27.23	9,011,069	+0.22(+0.81%)
Oct 02, 2006	26.93	27.31	26.82	27.01	5,550,875	-0.04(-0.16%)
Sep 29, 2006	27.64	27.64	26.96	27.06	6,552,300	-0.09(-0.32%)
Sep 28, 2006	26.74	27.22	26.48	27.15	7,243,444	+0.58(+2.19%)
Sep 27, 2006	26.18	27.49	25.76	26.56	18,461,450	+0.48(+1.85%)
Sep 26, 2006	25.87	26.29	25.73	26.08	8,337,650	+0.21(+0.82%)
Sep 25, 2006	25.67	26.03	25.49	25.87	7,224,601	+0.19(+0.76%)
Sep 22, 2006	25.61	25.88	25.32	25.67	6,119,057	+0.03(+0.12%)
Sep 21, 2006	26.14	26.46	25.52	25.64	9,838,750	-1.10(-4.12%)
Sep 20, 2006	26.43	26.86	26.30	26.75	7,844,363	+0.45(+1.71%)
Sep 19, 2006	26.29	26.49	25.99	26.29	5,343,276	+0.00(+0.00%)
Sep 18, 2006	26.26	26.51	26.03	26.29	5,861,155	+0.00(+0.00%)
Sep 15, 2006	26.58	26.61	25.88	26.29	7,856,500	-0.07(-0.26%)
Sep 14, 2006	25.99	26.41	25.84	26.36	8,244,231	-0.02(-0.07%)
Sep 13, 2006	25.99	26.59	25.86	26.38	17,869,314	+0.71(+2.76%)
Sep 12, 2006	25.36	25.88	25.24	25.67	9,757,148	+0.37(+1.46%)
Sep 11, 2006	24.74	25.41	24.64	25.30	14,732,175	+0.52(+2.10%)
Sep 08, 2006	24.58	24.85	24.31	24.79	4,367,561	+0.21(+0.87%)
Sep 07, 2006	24.33	24.89	24.29	24.57	4,964,168	+0.13(+0.54%)
Sep 06, 2006	24.33	24.57	24.29	24.44	4,499,306	-0.13(-0.54%)
Sep 05, 2006	24.36	24.58	24.34	24.57	5,518,777	+0.28(+1.16%)
Sep 01, 2006	23.85	24.32	23.67	24.29	4,754,653	+0.51(+2.13%)
Aug 31, 2006	23.62	24.03	23.61	23.78	6,772,674	+0.32(+1.36%)
Aug 30, 2006	24.32	24.35	23.43	23.46	8,878,206	-0.78(-3.23%)
Aug 29, 2006	23.77	24.31	23.68	24.25	6,901,545	+0.45(+1.89%)
Aug 28, 2006	23.32	24.02	23.28	23.80	7,752,541	+0.56(+2.43%)
Aug 25, 2006	23.04	23.37	22.72	23.23	4,383,690	+0.01(+0.05%)
Aug 24, 2006	23.24	23.30	22.93	23.22	4,298,574	+0.05(+0.22%)
Aug 23, 2006	23.28	23.39	23.10	23.17	5,273,012	-0.19(-0.83%)
Aug 22, 2006	23.33	23.60	23.31	23.36	4,653,728	+0.08(+0.32%)
Aug 21, 2006	22.95	23.38	22.93	23.29	4,106,306	-0.09(-0.37%)
Aug 18, 2006	23.80	24.05	23.37	23.38	4,902,527	-0.20(-0.85%)
Aug 17, 2006	23.63	24.25	23.55	23.58	6,012,543	-0.22(-0.92%)
Aug 16, 2006	23.83	23.95	23.38	23.80	5,337,687	+0.06(+0.24%)
Aug 15, 2006	23.42	23.76	23.14	23.74	7,026,903	+0.63(+2.74%)
Aug 14, 2006	23.02	23.43	22.57	23.11	8,906,631	+0.60(+2.67%)
Aug 11, 2006	22.36	22.54	22.14	22.51	3,765,045	+0.13(+0.59%)
Aug 10, 2006	21.82	22.43	21.59	22.37	9,987,583	+0.80(+3.69%)
Aug 09, 2006	22.23	22.32	21.40	21.58	17,633,450	+0.42(+1.98%)
Aug 08, 2006	21.77	21.77	20.99	21.16	6,120,175	-0.68(-3.12%)
Aug 07, 2006	21.94	21.99	21.77	21.84	4,752,737	-0.13(-0.57%)
Aug 04, 2006	22.36	22.51	21.87	21.97	5,850,296	+0.04(+0.17%)
Aug 03, 2006	21.24	22.47	21.22	21.93	10,255,225	+0.53(+2.49%)
Aug 02, 2006	21.60	21.72	21.22	21.40	4,704,829	-0.15(-0.70%)
Aug 01, 2006	21.83	21.85	21.34	21.55	5,324,432	-0.44(-1.99%)
Jul 31, 2006	21.92	22.29	21.83	21.99	3,716,499	-0.03(-0.11%)
Jul 28, 2006	21.76	22.34	21.69	22.01	4,341,851	+0.46(+2.12%)
Jul 27, 2006	21.82	21.99	21.54	21.55	4,237,093	-0.14(-0.63%)
Jul 26, 2006	22.00	22.00	21.60	21.69	7,185,796	-0.32(-1.45%)
Jul 25, 2006	21.48	22.12	21.22	22.01	7,307,321	+0.42(+1.94%)
Jul 24, 2006	20.83	21.70	20.83	21.59	7,663,912	+0.77(+3.70%)
Jul 21, 2006	21.43	21.43	20.75	20.82	9,801,382	-0.68(-3.17%)
Jul 20, 2006	21.70	21.93	21.49	21.50	7,265,162	-0.38(-1.75%)
Jul 19, 2006	20.92	22.01	20.92	21.89	8,788,459	+1.01(+4.86%)
Jul 18, 2006	21.13	21.33	20.40	20.87	13,572,017	-0.74(-3.42%)
Jul 17, 2006	21.14	21.75	21.07	21.61	8,920,844	+0.48(+2.25%)
Jul 14, 2006	21.50	21.60	20.87	21.13	9,953,568	-0.50(-2.32%)
Jul 13, 2006	22.14	22.27	21.59	21.64	8,812,573	-0.88(-3.89%)
Jul 12, 2006	22.85	22.95	22.48	22.51	5,952,179	-0.31(-1.34%)
Jul 11, 2006	22.79	22.97	22.50	22.82	6,883,979	-0.04(-0.19%)
Jul 10, 2006	22.81	23.02	22.68	22.86	3,445,023	+0.03(+0.14%)
Jul 07, 2006	22.48	22.96	22.48	22.83	4,572,126	-0.01(-0.03%)
Jul 06, 2006	22.46	22.99	21.92	22.84	9,213,079	+0.14(+0.63%)
Jul 05, 2006	22.92	22.94	22.54	22.69	5,560,137	-0.39(-1.68%)
Jul 03, 2006	22.89	23.14	22.86	23.08	2,277,040	+0.16(+0.71%)
Jun 30, 2006	22.92	23.00	22.74	22.92	5,951,381	+0.12(+0.52%)
Jun 29, 2006	22.65	22.97	22.50	22.80	6,852,679	+0.33(+1.48%)
Jun 28, 2006	22.53	22.64	22.44	22.47	5,122,422	-0.02(-0.08%)
Jun 27, 2006	22.76	23.04	22.49	22.49	5,222,389	-0.22(-0.97%)
Jun 26, 2006	22.57	22.88	22.53	22.71	3,037,970	+0.06(+0.28%)
Jun 23, 2006	22.48	22.79	22.44	22.64	4,103,910	+0.02(+0.08%)
Jun 22, 2006	22.28	22.78	22.24	22.62	5,093,199	+0.21(+0.92%)
Jun 21, 2006	21.92	22.57	21.89	22.42	4,210,904	+0.47(+2.14%)
Jun 20, 2006	21.87	22.10	21.72	21.95	5,362,119	+0.02(+0.09%)
Jun 19, 2006	22.21	22.34	21.88	21.93	3,843,454	-0.05(-0.23%)
Jun 16, 2006	22.26	22.39	21.82	21.98	6,863,538	-0.31(-1.40%)
Jun 15, 2006	21.30	22.41	21.30	22.29	8,969,709	+1.02(+4.80%)
Jun 14, 2006	21.39	21.67	21.10	21.27	5,239,157	-0.19(-0.90%)
Jun 13, 2006	21.20	21.74	20.95	21.47	10,767,196	+0.19(+0.91%)
Jun 12, 2006	22.36	22.37	21.17	21.27	8,612,959	+10.21(+92.36%)
Jun 09, 2006	11.27	11.28	11.04	11.06	6,865,455	-0.19(-1.68%)
Jun 08, 2006	11.21	11.25	10.80	11.25	11,621,066	+0.01(+0.08%)
Jun 07, 2006	11.31	11.47	11.17	11.24	8,507,083	-0.04(-0.35%)
Jun 06, 2006	11.23	11.32	10.98	11.28	8,070,806	+0.03(+0.22%)
Jun 05, 2006	11.40	11.46	11.23	11.25	5,252,571	-0.18(-1.55%)
Jun 02, 2006	11.50	11.55	11.11	11.43	7,662,954	-0.11(-0.92%)
Jun 01, 2006	11.48	11.56	11.35	11.54	9,399,439	+0.13(+1.18%)
May 31, 2006	11.11	11.44	11.11	11.40	8,599,704	+0.29(+2.59%)
May 30, 2006	11.21	11.21	11.00	11.11	6,917,833	-0.18(-1.64%)
May 26, 2006	11.39	11.47	11.22	11.30	5,510,313	-0.05(-0.44%)
May 25, 2006	11.23	11.39	11.14	11.35	5,004,730	+0.22(+1.95%)
May 24, 2006	11.19	11.32	11.08	11.13	8,731,609	-0.12(-1.04%)
May 23, 2006	11.27	11.44	11.24	11.25	6,635,499	+0.01(+0.10%)
May 22, 2006	11.35	11.39	11.19	11.24	6,008,231	-0.21(-1.79%)
May 19, 2006	11.38	11.47	11.34	11.44	6,918,153	+0.10(+0.86%)
May 18, 2006	11.28	11.50	11.28	11.35	6,564,277	-0.06(-0.52%)
May 17, 2006	11.39	11.50	11.25	11.40	9,434,252	-0.08(-0.72%)
May 16, 2006	11.76	11.82	11.43	11.49	9,585,000	-0.22(-1.88%)
May 15, 2006	11.66	11.79	11.58	11.71	8,503,889	-0.01(-0.08%)
May 12, 2006	11.84	11.85	11.65	11.72	9,566,796	-0.16(-1.36%)
May 11, 2006	12.27	12.28	11.76	11.88	13,526,505	-0.33(-2.69%)
May 10, 2006	11.98	12.29	11.98	12.21	15,455,258	-0.15(-1.23%)
May 09, 2006	12.34	12.43	12.27	12.36	8,407,436	-0.01(-0.08%)
May 08, 2006	12.21	12.41	12.16	12.37	7,679,881	+0.13(+1.05%)
May 05, 2006	12.27	12.28	12.20	12.24	5,630,720	+0.03(+0.27%)
May 04, 2006	12.23	12.31	12.05	12.21	6,963,505	+0.03(+0.26%)
May 03, 2006	12.22	12.28	12.18	12.18	5,310,699	-0.12(-0.98%)
May 02, 2006	12.37	12.38	12.13	12.30	5,258,959	-0.03(-0.28%)
May 01, 2006	12.27	12.42	12.25	12.33	9,459,164	+0.14(+1.18%)
Apr 28, 2006	12.04	12.28	12.04	12.19	5,277,483	+0.06(+0.50%)
Apr 27, 2006	12.07	12.24	12.01	12.13	8,031,202	+0.04(+0.35%)
Apr 26, 2006	11.91	12.15	11.90	12.08	6,522,757	+0.20(+1.70%)
Apr 25, 2006	11.90	12.04	11.84	11.88	4,948,199	-0.03(-0.28%)
Apr 24, 2006	11.86	11.92	11.81	11.92	3,595,293	-0.03(-0.21%)
Apr 21, 2006	12.05	12.11	11.86	11.94	7,383,813	+0.01(+0.09%)
Apr 20, 2006	11.71	11.98	11.69	11.93	7,887,799	+0.19(+1.61%)
Apr 19, 2006	11.68	11.76	11.66	11.74	6,622,085	+0.06(+0.52%)
Apr 18, 2006	11.48	11.73	11.47	11.68	10,515,043	+0.23(+1.98%)
Apr 17, 2006	11.56	11.60	11.39	11.45	4,954,906	-0.13(-1.15%)
Apr 13, 2006	11.66	11.70	11.54	11.58	5,643,815	-0.08(-0.67%)
Apr 12, 2006	11.61	11.76	11.61	11.66	4,699,400	+0.05(+0.47%)
Apr 11, 2006	11.88	11.88	11.60	11.61	8,974,340	-0.15(-1.28%)
Apr 10, 2006	11.98	12.00	11.71	11.76	6,739,298	-0.23(-1.96%)
Apr 07, 2006	12.20	12.21	11.98	11.99	10,500,352	-0.12(-0.97%)
Apr 06, 2006	11.96	12.16	11.88	12.11	10,190,870	+0.11(+0.93%)
Apr 05, 2006	11.52	12.07	11.52	12.00	19,531,542	+0.51(+4.46%)
Apr 04, 2006	11.32	11.50	11.25	11.49	6,771,237	+0.22(+1.99%)
Apr 03, 2006	11.43	11.43	11.26	11.26	6,618,891	-0.16(-1.44%)
Mar 31, 2006	11.43	11.58	11.42	11.43	9,405,827	-0.09(-0.79%)
Mar 30, 2006	11.50	11.65	11.44	11.52	4,856,536	-0.02(-0.14%)
Mar 29, 2006	11.40	11.57	11.38	11.53	10,150,628	+0.28(+2.46%)
Mar 28, 2006	11.19	11.35	11.19	11.26	6,052,306	+0.04(+0.36%)
Mar 27, 2006	11.14	11.27	11.14	11.22	4,092,572	+0.00(+0.00%)
Mar 24, 2006	11.34	11.34	11.14	11.22	5,370,104	-0.14(-1.20%)
Mar 23, 2006	11.38	11.43	11.31	11.35	5,134,080	-0.03(-0.30%)
Mar 22, 2006	11.33	11.41	11.25	11.39	7,345,487	-0.04(-0.36%)
Mar 21, 2006	11.41	11.58	11.35	11.43	8,243,273	+0.09(+0.80%)
Mar 20, 2006	11.35	11.43	11.25	11.34	4,313,266	+0.03(+0.26%)
Mar 17, 2006	11.31	11.33	11.24	11.31	6,154,828	+0.02(+0.15%)
Mar 16, 2006	11.28	11.34	11.24	11.29	4,263,762	+0.01(+0.08%)
Mar 15, 2006	11.30	11.38	11.20	11.28	3,346,813	+0.03(+0.22%)
Mar 14, 2006	11.19	11.28	11.19	11.26	7,127,668	+0.04(+0.35%)
Mar 13, 2006	11.22	11.35	11.17	11.22	3,700,370	-0.04(-0.32%)
Mar 10, 2006	11.24	11.31	11.19	11.25	4,881,448	+0.09(+0.83%)
Mar 09, 2006	11.08	11.21	11.02	11.16	7,549,573	+0.12(+1.05%)
Mar 08, 2006	10.93	11.11	10.92	11.04	6,025,158	+0.11(+0.99%)
Mar 07, 2006	10.96	11.00	10.89	10.94	4,354,786	-0.03(-0.24%)
Mar 06, 2006	11.04	11.04	10.95	10.96	4,042,748	-0.07(-0.67%)
Mar 03, 2006	11.16	11.24	11.03	11.04	5,540,974	+0.00(+0.00%)
Mar 02, 2006	11.12	11.13	10.98	11.04	9,176,190	-0.09(-0.80%)
Mar 01, 2006	11.17	11.17	10.97	11.13	7,633,571	+0.00(+0.04%)
Feb 28, 2006	11.14	11.26	11.05	11.12	4,452,197	-0.02(-0.18%)
Feb 27, 2006	11.04	11.20	11.04	11.14	5,796,480	+0.11(+1.02%)
Feb 24, 2006	11.29	11.36	10.97	11.03	6,381,909	-0.13(-1.19%)
Feb 23, 2006	11.32	11.32	11.13	11.16	7,102,117	-0.04(-0.32%)
Feb 22, 2006	11.09	11.30	11.05	11.20	4,685,666	+0.18(+1.61%)
Feb 21, 2006	11.20	11.34	10.96	11.02	6,595,896	-0.19(-1.72%)
Feb 17, 2006	11.32	11.34	11.21	11.21	8,055,475	-0.08(-0.68%)
Feb 16, 2006	11.11	11.29	11.11	11.29	11,941,727	+0.18(+1.58%)
Feb 15, 2006	10.97	11.14	10.94	11.12	8,201,753	+0.13(+1.18%)
Feb 14, 2006	10.75	11.03	10.75	10.99	5,825,544	+0.27(+2.48%)
Feb 13, 2006	10.74	10.79	10.66	10.72	4,624,345	-0.08(-0.73%)
Feb 10, 2006	10.77	10.84	10.62	10.80	4,435,590	+0.04(+0.41%)
Feb 09, 2006	10.79	10.83	10.74	10.75	4,983,331	+0.04(+0.34%)
Feb 08, 2006	10.51	10.75	10.45	10.72	7,021,633	+0.21(+2.01%)
Feb 07, 2006	10.66	10.76	10.45	10.51	7,037,921	-0.15(-1.44%)
Feb 06, 2006	10.76	10.82	10.53	10.66	5,439,091	-0.15(-1.36%)
Feb 03, 2006	10.84	10.88	10.68	10.81	8,256,048	-0.11(-1.00%)
Feb 02, 2006	10.92	11.07	10.81	10.92	15,048,684	+0.42(+3.97%)
Feb 01, 2006	10.36	10.53	10.35	10.50	7,234,981	+0.07(+0.66%)
Jan 31, 2006	10.31	10.45	10.14	10.43	10,181,608	-0.03(-0.27%)
Jan 30, 2006	10.60	10.66	10.42	10.46	9,642,809	-0.15(-1.39%)
Jan 27, 2006	10.70	10.72	10.55	10.61	15,682,978	-0.10(-0.91%)
Jan 26, 2006	10.46	11.04	10.46	10.70	41,847,464	-0.38(-3.45%)
Jan 25, 2006	11.13	11.21	11.04	11.09	8,273,933	-0.04(-0.39%)
Jan 24, 2006	11.08	11.21	11.04	11.13	9,739,901	+0.11(+0.98%)
Jan 23, 2006	11.01	11.08	10.95	11.02	8,387,634	+0.05(+0.43%)
Jan 20, 2006	11.20	11.24	10.95	10.97	9,410,937	-0.28(-2.53%)
Jan 19, 2006	11.21	11.30	11.13	11.26	5,767,736	+0.05(+0.46%)
Jan 18, 2006	11.18	11.30	11.08	11.21	8,391,786	-0.02(-0.17%)
Jan 17, 2006	11.56	11.70	11.20	11.23	14,297,495	-0.47(-4.04%)
Jan 13, 2006	11.42	11.74	11.42	11.70	11,541,859	+0.28(+2.44%)
Jan 12, 2006	11.19	11.47	11.14	11.42	10,430,726	+0.21(+1.84%)
Jan 11, 2006	11.25	11.27	11.12	11.21	9,139,461	-0.05(-0.49%)
Jan 10, 2006	11.16	11.30	11.12	11.27	7,696,170	+0.03(+0.29%)
Jan 09, 2006	10.92	11.35	10.92	11.24	10,616,927	+0.28(+2.59%)
Jan 06, 2006	10.84	10.96	10.78	10.95	7,204,001	+0.11(+1.00%)
Jan 05, 2006	10.73	10.90	10.73	10.84	13,191,792	+0.03(+0.29%)
Jan 04, 2006	10.74	10.86	10.64	10.81	11,565,174	+0.13(+1.25%)
Jan 03, 2006	10.42	10.72	10.15	10.68	12,001,451	+0.30(+2.85%)
Dec 30, 2005	10.32	10.48	10.25	10.38	4,535,237	-0.02(-0.20%)
Dec 29, 2005	10.39	10.49	10.35	10.40	4,801,922	+0.06(+0.62%)
Dec 28, 2005	10.24	10.42	10.24	10.34	4,400,777	+0.17(+1.66%)
Dec 27, 2005	10.38	10.45	10.17	10.17	4,491,482	-0.20(-1.93%)
Dec 23, 2005	10.29	10.50	10.28	10.37	3,618,927	+0.10(+0.95%)
Dec 22, 2005	10.33	10.34	10.19	10.27	5,478,375	+0.02(+0.18%)
Dec 21, 2005	10.21	10.26	10.13	10.26	7,084,871	+0.04(+0.43%)
Dec 20, 2005	10.04	10.24	9.943	10.21	10,603,512	+0.07(+0.70%)
Dec 19, 2005	10.17	10.37	10.12	10.14	7,334,948	-0.03(-0.29%)
Dec 16, 2005	10.22	10.30	10.01	10.17	10,748,193	-0.05(-0.50%)
Dec 15, 2005	10.36	10.35	10.14	10.22	8,308,427	-0.13(-1.29%)
Dec 14, 2005	10.33	10.45	10.32	10.36	6,392,449	+0.02(+0.23%)
Dec 13, 2005	10.44	10.50	10.29	10.33	10,478,953	-0.31(-2.87%)
Dec 12, 2005	10.71	10.78	10.60	10.64	4,870,270	-0.02(-0.22%)
Dec 09, 2005	10.63	10.74	10.50	10.66	4,623,706	+0.02(+0.18%)
Dec 08, 2005	10.54	10.66	10.43	10.64	7,156,413	+0.04(+0.40%)
Dec 07, 2005	10.33	10.64	10.35	10.60	12,888,378	+0.27(+2.65%)
Dec 06, 2005	10.33	10.45	10.28	10.33	7,385,729	+0.13(+1.23%)
Dec 05, 2005	10.39	10.41	10.18	10.20	7,340,696	-0.23(-2.24%)
Dec 02, 2005	10.42	10.61	10.32	10.43	10,512,808	+0.02(+0.15%)

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.