Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	58.81	59.33	58.07	58.75	5,568,375	+0.12(+0.20%)
Oct 30, 2006	59.26	59.33	58.53	58.63	4,356,635	-0.62(-1.05%)
Oct 27, 2006	59.08	59.84	58.52	59.26	7,020,586	+0.69(+1.17%)
Oct 26, 2006	58.23	58.67	57.38	58.57	5,322,786	+0.35(+0.59%)
Oct 25, 2006	59.80	59.81	58.22	58.22	6,004,976	-1.00(-1.68%)
Oct 24, 2006	59.25	59.94	57.69	59.22	8,437,836	+0.21(+0.35%)
Oct 23, 2006	57.71	59.02	56.90	59.02	10,361,611	+1.53(+2.67%)
Oct 20, 2006	58.75	58.91	57.46	57.48	6,108,157	-1.27(-2.16%)
Oct 19, 2006	59.60	59.84	58.65	58.75	6,587,396	-0.73(-1.23%)
Oct 18, 2006	60.75	60.75	59.24	59.48	9,644,459	-1.08(-1.79%)
Oct 17, 2006	62.74	62.74	59.81	60.57	27,716,522	+1.55(+2.63%)
Oct 16, 2006	58.64	59.40	58.40	59.02	3,549,945	+0.28(+0.47%)
Oct 13, 2006	58.61	59.57	58.48	58.74	4,049,649	+0.11(+0.18%)
Oct 12, 2006	58.87	59.26	58.11	58.63	5,430,231	+0.12(+0.20%)
Oct 11, 2006	58.87	59.63	58.05	58.52	5,971,719	-0.47(-0.79%)
Oct 10, 2006	60.74	60.86	58.68	58.99	8,211,860	-2.17(-3.55%)
Oct 09, 2006	57.33	61.51	57.29	61.15	10,713,792	+3.60(+6.25%)
Oct 06, 2006	57.55	57.78	57.11	57.56	3,017,837	-0.11(-0.19%)
Oct 05, 2006	57.31	57.83	56.78	57.67	4,304,618	+0.29(+0.51%)
Oct 04, 2006	55.64	57.58	55.52	57.38	5,985,363	+1.56(+2.79%)
Oct 03, 2006	55.00	55.82	54.75	55.82	4,247,484	+1.07(+1.96%)
Oct 02, 2006	55.94	55.94	54.50	54.75	3,856,931	-1.34(-2.38%)
Sep 29, 2006	56.17	56.18	55.37	56.08	2,883,957	+0.18(+0.33%)
Sep 28, 2006	56.35	56.63	55.47	55.90	3,396,452	-0.31(-0.55%)
Sep 27, 2006	55.21	56.29	55.21	56.21	5,046,499	+1.03(+1.87%)
Sep 26, 2006	55.03	55.35	54.69	55.18	2,883,957	+0.15(+0.27%)
Sep 25, 2006	54.10	55.32	53.92	55.03	5,732,953	+0.89(+1.65%)
Sep 22, 2006	54.21	54.37	53.68	54.14	2,844,731	-0.28(-0.52%)
Sep 21, 2006	53.98	54.82	53.93	54.42	4,038,564	+0.47(+0.86%)
Sep 20, 2006	55.07	55.32	53.71	53.95	4,967,195	-0.89(-1.62%)
Sep 19, 2006	55.94	55.94	54.54	54.84	3,664,212	-0.64(-1.15%)
Sep 18, 2006	55.72	56.10	55.00	55.48	6,963,453	+0.10(+0.18%)
Sep 15, 2006	54.79	55.71	54.31	55.38	11,414,742	+2.17(+4.08%)
Sep 14, 2006	53.60	54.01	53.15	53.21	4,278,183	-0.38(-0.71%)
Sep 13, 2006	53.09	54.18	52.89	53.59	4,762,538	+0.29(+0.55%)
Sep 12, 2006	52.30	53.45	52.01	53.30	5,742,333	+1.36(+2.61%)
Sep 11, 2006	52.03	52.32	51.49	51.94	3,567,853	-0.09(-0.17%)
Sep 08, 2006	52.38	52.38	51.66	52.03	2,681,859	+0.32(+0.61%)
Sep 07, 2006	51.88	52.36	51.52	51.72	3,344,435	-0.40(-0.76%)
Sep 06, 2006	52.04	52.67	51.83	52.11	5,076,345	+0.00(+0.00%)
Sep 05, 2006	51.84	52.11	51.44	52.11	2,987,991	+0.27(+0.52%)
Sep 01, 2006	51.63	52.08	51.19	51.84	3,613,900	+0.25(+0.48%)
Aug 31, 2006	50.70	51.63	50.48	51.60	3,345,288	+0.67(+1.32%)
Aug 30, 2006	51.60	51.83	50.31	50.92	6,779,262	-0.38(-0.73%)
Aug 29, 2006	51.28	51.45	49.93	51.30	8,384,966	+0.02(+0.05%)
Aug 28, 2006	52.65	52.73	51.06	51.28	7,311,370	-1.32(-2.50%)
Aug 25, 2006	52.24	52.73	52.03	52.59	2,939,385	+0.35(+0.67%)
Aug 24, 2006	52.28	52.54	51.42	52.24	6,881,590	-0.01(-0.02%)
Aug 23, 2006	52.62	52.79	52.07	52.26	5,057,585	-0.68(-1.28%)
Aug 22, 2006	53.37	53.89	52.50	52.94	4,801,764	-0.44(-0.82%)
Aug 21, 2006	54.10	54.10	53.07	53.38	3,552,503	-0.73(-1.34%)
Aug 18, 2006	54.50	54.50	53.92	54.10	3,909,800	-0.43(-0.79%)
Aug 17, 2006	54.65	55.03	54.30	54.53	4,088,022	-0.32(-0.59%)
Aug 16, 2006	54.76	55.22	54.53	54.85	5,335,577	+0.09(+0.16%)
Aug 15, 2006	54.75	55.00	54.06	54.76	6,066,373	+0.66(+1.21%)
Aug 14, 2006	55.85	55.45	54.03	54.11	7,060,665	-0.41(-0.75%)
Aug 11, 2006	55.66	56.04	54.19	54.52	10,851,935	-1.36(-2.43%)
Aug 10, 2006	56.99	57.39	55.88	55.88	55,364,824	-1.02(-1.79%)
Aug 09, 2006	57.76	57.93	56.67	56.90	7,324,161	-0.56(-0.98%)
Aug 08, 2006	57.17	57.93	56.96	57.46	7,988,443	+0.38(+0.66%)
Aug 07, 2006	56.82	57.40	56.82	57.09	6,473,129	+0.13(+0.22%)
Aug 04, 2006	57.00	57.12	55.90	56.96	12,474,695	+3.24(+6.04%)
Aug 03, 2006	53.37	54.34	53.09	53.72	3,164,508	+0.35(+0.65%)
Aug 02, 2006	54.30	54.54	53.12	53.37	3,577,233	-0.73(-1.36%)
Aug 01, 2006	54.53	54.93	53.36	54.10	5,173,557	+0.02(+0.03%)
Jul 31, 2006	52.96	54.10	52.54	54.08	3,730,725	+0.90(+1.70%)
Jul 28, 2006	52.42	53.34	52.42	53.18	3,320,559	+0.96(+1.83%)
Jul 27, 2006	52.77	53.42	52.03	52.22	4,149,420	-0.55(-1.04%)
Jul 26, 2006	53.39	53.53	52.54	52.77	3,207,145	-0.62(-1.15%)
Jul 25, 2006	54.30	54.30	52.32	53.39	6,981,360	-1.14(-2.10%)
Jul 24, 2006	53.73	54.74	53.30	54.53	4,151,125	+1.52(+2.88%)
Jul 21, 2006	54.30	54.41	53.00	53.01	4,502,453	-1.29(-2.38%)
Jul 20, 2006	55.79	55.79	54.06	54.30	3,885,924	-0.94(-1.70%)
Jul 19, 2006	54.30	55.35	53.96	55.23	5,032,856	+1.17(+2.17%)
Jul 18, 2006	54.51	54.82	53.59	54.06	3,070,707	-0.06(-0.10%)
Jul 17, 2006	54.23	54.85	53.71	54.12	2,749,225	-0.32(-0.58%)
Jul 14, 2006	54.63	55.29	53.49	54.43	3,913,211	-0.20(-0.36%)
Jul 13, 2006	55.09	55.67	54.23	54.63	5,227,280	-0.89(-1.59%)
Jul 12, 2006	56.30	56.71	55.34	55.52	4,157,094	-0.85(-1.51%)
Jul 11, 2006	57.17	57.17	55.83	56.36	6,115,832	-0.92(-1.61%)
Jul 10, 2006	58.10	58.87	56.88	57.29	5,286,119	-0.77(-1.33%)
Jul 07, 2006	58.72	59.67	57.97	58.06	4,643,155	-0.67(-1.13%)
Jul 06, 2006	58.99	59.16	58.47	58.72	3,293,271	-0.22(-0.37%)
Jul 05, 2006	57.44	59.51	57.38	58.94	6,717,865	+0.68(+1.16%)
Jul 03, 2006	57.71	58.58	57.52	58.27	1,790,748	+0.67(+1.16%)
Jun 30, 2006	57.11	57.98	56.29	57.60	4,416,326	+0.40(+0.70%)
Jun 29, 2006	55.70	57.34	55.56	57.19	6,557,550	+1.78(+3.22%)
Jun 28, 2006	56.15	56.15	54.48	55.41	6,021,178	-0.12(-0.22%)
Jun 27, 2006	56.79	56.94	55.53	55.53	4,242,368	-1.26(-2.22%)
Jun 26, 2006	56.29	57.03	55.88	56.79	3,430,562	+0.76(+1.36%)
Jun 23, 2006	55.21	56.29	55.18	56.03	5,893,268	+0.83(+1.50%)
Jun 22, 2006	55.53	55.97	55.14	55.20	7,106,713	-0.85(-1.53%)
Jun 21, 2006	52.77	56.20	52.66	56.06	11,452,262	+3.29(+6.24%)
Jun 20, 2006	52.16	53.17	52.13	52.76	4,318,262	+0.61(+1.16%)
Jun 19, 2006	54.00	54.06	51.96	52.16	6,111,568	-1.11(-2.09%)
Jun 16, 2006	52.60	53.27	52.36	53.27	4,386,481	+0.67(+1.28%)
Jun 15, 2006	51.89	52.95	51.83	52.60	6,908,025	+0.92(+1.78%)
Jun 14, 2006	52.53	52.78	50.92	51.67	7,171,521	-0.06(-0.11%)
Jun 13, 2006	52.18	53.36	51.48	51.73	7,788,903	-0.57(-1.09%)
Jun 12, 2006	53.13	53.36	52.07	52.30	4,631,216	-0.85(-1.61%)
Jun 09, 2006	53.21	53.82	52.54	53.16	5,912,028	+0.38(+0.73%)
Jun 08, 2006	51.86	52.84	50.35	52.77	9,022,814	+0.58(+1.11%)
Jun 07, 2006	51.92	52.61	51.01	52.19	5,385,036	+0.54(+1.04%)
Jun 06, 2006	52.30	52.65	51.08	51.65	4,985,102	-0.42(-0.81%)
Jun 05, 2006	53.33	53.69	52.04	52.07	5,124,951	-1.38(-2.58%)
Jun 02, 2006	53.81	54.16	52.95	53.45	6,090,250	-0.05(-0.09%)
Jun 01, 2006	51.36	53.54	50.55	53.50	7,061,518	+1.75(+3.38%)
May 31, 2006	51.71	52.09	51.31	51.75	4,006,160	+0.52(+1.01%)
May 30, 2006	52.49	52.49	51.05	51.23	3,989,958	-1.37(-2.60%)
May 26, 2006	52.58	52.60	51.36	52.60	3,688,089	+0.54(+1.03%)
May 25, 2006	51.33	52.17	50.86	52.06	5,538,529	+1.27(+2.50%)
May 24, 2006	51.16	51.83	49.01	50.80	8,660,400	-0.45(-0.88%)
May 23, 2006	51.60	53.14	51.04	51.25	6,093,661	+0.16(+0.31%)
May 22, 2006	52.30	52.38	50.08	51.09	8,810,482	-1.64(-3.11%)
May 19, 2006	52.24	52.83	51.30	52.73	7,533,081	+0.78(+1.49%)
May 18, 2006	52.17	53.01	51.76	51.95	5,383,331	-0.19(-0.37%)
May 17, 2006	53.80	53.89	51.69	52.14	8,616,058	-1.85(-3.43%)
May 16, 2006	53.80	54.64	53.48	54.00	4,580,052	+0.43(+0.80%)
May 15, 2006	54.00	54.24	52.46	53.57	5,315,964	-0.55(-1.02%)
May 12, 2006	54.06	54.82	53.36	54.12	6,008,387	-0.15(-0.27%)
May 11, 2006	56.52	56.85	54.27	54.27	6,093,661	-2.02(-3.59%)
May 10, 2006	56.43	56.74	55.72	56.29	3,524,363	-0.14(-0.25%)
May 09, 2006	56.47	57.23	56.17	56.43	4,965,489	-0.27(-0.48%)
May 08, 2006	56.99	57.25	56.10	56.70	4,161,358	-0.29(-0.51%)
May 05, 2006	56.64	56.99	55.76	56.99	8,677,455	+1.04(+1.85%)
May 04, 2006	53.77	56.03	53.47	55.96	12,349,342	+3.06(+5.78%)
May 03, 2006	54.18	54.18	52.48	52.90	7,921,930	-1.17(-2.16%)
May 02, 2006	54.00	54.10	52.94	54.06	8,355,120	+0.88(+1.65%)
May 01, 2006	53.83	53.83	52.65	53.18	7,855,416	-0.53(-0.98%)
Apr 28, 2006	54.83	55.12	53.53	53.71	5,616,128	-1.12(-2.04%)
Apr 27, 2006	54.65	55.29	54.06	54.83	4,719,048	-0.14(-0.26%)
Apr 26, 2006	55.94	56.09	54.53	54.97	5,300,615	-0.76(-1.37%)
Apr 25, 2006	54.67	56.17	54.53	55.73	12,910,443	-2.14(-3.70%)
Apr 24, 2006	58.72	59.10	57.64	57.87	5,761,946	-0.78(-1.32%)
Apr 21, 2006	58.39	58.69	57.89	58.65	4,702,846	+0.61(+1.05%)
Apr 20, 2006	58.45	58.58	57.45	58.04	3,345,288	-0.41(-0.70%)
Apr 19, 2006	58.28	58.75	57.81	58.45	4,232,135	+0.37(+0.63%)
Apr 18, 2006	57.73	58.57	57.59	58.08	5,961,487	+0.35(+0.61%)
Apr 17, 2006	57.81	58.54	57.25	57.73	5,327,903	+0.25(+0.43%)
Apr 13, 2006	57.45	57.81	56.69	57.48	3,623,281	+0.03(+0.05%)
Apr 12, 2006	56.38	57.70	56.38	57.45	3,872,280	+0.87(+1.53%)
Apr 11, 2006	56.76	57.11	56.03	56.58	6,514,060	-0.20(-0.35%)
Apr 10, 2006	56.35	58.10	55.75	56.78	12,043,209	+0.44(+0.77%)
Apr 07, 2006	54.65	56.84	54.50	56.35	14,186,991	+2.94(+5.51%)
Apr 06, 2006	52.03	53.45	51.86	53.41	5,923,966	+1.36(+2.60%)
Apr 05, 2006	52.18	52.48	51.79	52.05	2,611,081	-0.13(-0.25%)
Apr 04, 2006	51.52	52.18	51.26	52.18	4,819,671	+0.74(+1.44%)
Apr 03, 2006	52.48	52.65	51.27	51.44	5,018,359	-1.04(-1.98%)
Mar 31, 2006	52.77	52.92	51.96	52.48	4,268,803	-0.05(-0.10%)
Mar 30, 2006	52.80	53.65	52.30	52.53	4,383,922	-0.02(-0.03%)
Mar 29, 2006	52.58	52.71	51.97	52.55	4,629,511	+0.44(+0.83%)
Mar 28, 2006	52.47	52.75	51.73	52.11	6,124,359	-0.35(-0.67%)
Mar 27, 2006	51.13	52.83	51.01	52.46	6,554,139	+1.42(+2.79%)
Mar 24, 2006	50.33	51.09	50.16	51.04	4,137,481	+0.65(+1.29%)
Mar 23, 2006	50.07	50.43	49.69	50.39	3,336,761	+0.48(+0.96%)
Mar 22, 2006	49.46	49.98	48.91	49.91	3,768,246	+0.45(+0.91%)
Mar 21, 2006	50.13	50.29	49.21	49.46	4,594,549	-0.85(-1.69%)
Mar 20, 2006	49.72	50.41	49.49	50.31	2,970,084	+0.54(+1.08%)
Mar 17, 2006	50.31	50.40	49.55	49.77	3,640,335	-0.40(-0.81%)
Mar 16, 2006	50.92	51.00	50.16	50.18	3,498,781	-0.54(-1.07%)
Mar 15, 2006	50.53	50.89	50.37	50.72	3,557,620	+0.24(+0.47%)
Mar 14, 2006	49.57	50.66	49.43	50.48	2,964,115	+0.77(+1.55%)
Mar 13, 2006	50.24	50.40	49.46	49.71	2,843,026	-0.53(-1.05%)
Mar 10, 2006	48.75	50.51	48.42	50.24	4,377,953	+1.38(+2.82%)
Mar 09, 2006	49.38	49.94	48.78	48.86	3,647,157	-0.36(-0.73%)
Mar 08, 2006	49.14	49.60	48.33	49.22	6,752,827	-0.38(-0.77%)
Mar 07, 2006	50.10	50.10	48.85	49.60	5,101,075	-0.67(-1.34%)
Mar 06, 2006	51.14	51.46	49.85	50.28	3,729,873	-0.65(-1.27%)
Mar 03, 2006	50.75	51.46	50.66	50.92	3,841,581	+0.09(+0.18%)
Mar 02, 2006	50.41	51.59	50.24	50.84	7,035,936	+0.25(+0.48%)
Mar 01, 2006	49.91	50.73	49.37	50.59	5,515,505	+0.68(+1.36%)
Feb 28, 2006	51.01	51.36	49.80	49.91	6,421,112	-1.10(-2.16%)
Feb 27, 2006	49.61	51.45	49.52	51.01	6,729,803	+1.45(+2.92%)
Feb 24, 2006	49.11	50.11	48.85	49.56	2,947,913	+0.64(+1.31%)
Feb 23, 2006	49.56	49.60	48.91	48.92	3,034,039	-0.63(-1.28%)
Feb 22, 2006	48.33	49.59	48.30	49.55	3,687,236	+1.22(+2.53%)
Feb 21, 2006	48.64	48.71	48.09	48.33	2,589,763	-0.22(-0.45%)
Feb 17, 2006	48.67	48.96	48.33	48.55	2,953,029	+0.35(+0.73%)
Feb 16, 2006	48.58	48.58	47.79	48.20	2,233,319	-0.12(-0.24%)
Feb 15, 2006	48.24	48.61	47.66	48.31	3,014,426	+0.04(+0.09%)
Feb 14, 2006	47.13	48.41	47.13	48.27	4,435,087	+1.03(+2.18%)
Feb 13, 2006	46.94	47.37	46.56	47.25	4,101,666	+0.31(+0.66%)
Feb 10, 2006	46.53	47.22	45.74	46.94	4,887,890	+0.19(+0.40%)
Feb 09, 2006	47.61	48.08	46.42	46.75	4,027,478	-0.62(-1.30%)
Feb 08, 2006	46.91	47.49	46.00	47.37	4,483,693	+0.46(+0.97%)
Feb 07, 2006	48.98	48.98	46.68	46.91	8,338,918	-2.09(-4.26%)
Feb 06, 2006	48.98	49.14	48.33	48.99	2,565,034	+0.21(+0.43%)
Feb 03, 2006	48.64	49.70	48.26	48.79	5,199,139	-0.02(-0.03%)
Feb 02, 2006	48.71	49.15	47.50	48.80	6,618,094	+0.24(+0.49%)
Feb 01, 2006	49.22	49.31	48.26	48.57	5,376,509	-1.07(-2.15%)
Jan 31, 2006	48.67	49.89	47.63	49.63	11,292,801	+2.26(+4.76%)
Jan 30, 2006	47.25	48.25	47.24	47.38	4,453,847	+0.28(+0.59%)
Jan 27, 2006	48.20	48.22	47.03	47.10	4,282,447	-0.83(-1.72%)
Jan 26, 2006	47.40	48.50	47.26	47.93	7,197,956	+0.75(+1.60%)
Jan 25, 2006	48.08	48.08	46.61	47.17	6,022,031	-0.72(-1.51%)
Jan 24, 2006	45.09	47.99	45.08	47.90	9,599,264	+2.81(+6.23%)
Jan 23, 2006	44.53	45.32	44.46	45.09	3,757,160	+0.92(+2.08%)
Jan 20, 2006	44.80	45.32	43.71	44.17	5,662,176	-0.63(-1.40%)
Jan 19, 2006	44.47	44.87	44.42	44.79	4,439,350	+0.63(+1.44%)
Jan 18, 2006	44.77	44.77	43.93	44.16	2,408,983	-0.64(-1.42%)
Jan 17, 2006	44.94	44.98	44.25	44.80	2,485,729	-0.03(-0.06%)
Jan 13, 2006	44.68	45.07	44.63	44.83	1,626,170	+0.25(+0.55%)
Jan 12, 2006	45.18	45.60	44.49	44.58	3,549,945	-0.69(-1.52%)
Jan 11, 2006	44.63	45.62	44.62	45.27	3,695,763	+0.76(+1.70%)
Jan 10, 2006	44.50	44.97	44.10	44.51	2,550,537	-0.17(-0.38%)
Jan 09, 2006	44.00	45.20	43.98	44.68	6,131,181	+0.71(+1.61%)
Jan 06, 2006	43.04	44.39	42.92	43.97	6,960,895	+1.28(+3.01%)
Jan 05, 2006	41.75	42.76	41.66	42.69	3,994,221	+0.73(+1.73%)
Jan 04, 2006	42.33	42.56	41.57	41.96	6,194,284	-0.61(-1.44%)
Jan 03, 2006	43.24	43.42	42.10	42.57	7,334,394	-0.52(-1.21%)
Dec 30, 2005	42.70	43.57	42.35	43.10	2,792,714	-0.06(-0.14%)
Dec 29, 2005	43.86	44.09	43.12	43.16	2,218,822	-0.70(-1.60%)
Dec 28, 2005	44.41	44.47	43.60	43.86	1,897,340	-0.55(-1.24%)
Dec 27, 2005	44.80	44.94	44.17	44.41	3,022,954	-0.12(-0.28%)
Dec 23, 2005	44.24	44.53	44.02	44.53	1,635,550	+0.42(+0.94%)
Dec 22, 2005	44.21	44.47	43.86	44.12	3,075,823	+0.25(+0.58%)
Dec 21, 2005	43.97	44.33	43.49	43.86	3,552,503	+0.27(+0.63%)
Dec 20, 2005	43.16	43.88	42.54	43.59	5,844,661	+0.53(+1.24%)
Dec 19, 2005	43.27	44.20	42.83	43.06	7,478,506	-0.22(-0.50%)
Dec 16, 2005	43.05	43.38	42.72	43.27	3,996,780	+0.10(+0.24%)
Dec 15, 2005	43.34	43.51	42.81	43.17	3,412,654	-0.14(-0.33%)
Dec 14, 2005	43.62	43.91	43.03	43.31	5,194,876	+0.01(+0.03%)
Dec 13, 2005	42.98	43.59	42.80	43.30	5,434,495	+0.22(+0.50%)
Dec 12, 2005	42.45	43.20	42.35	43.08	5,286,971	+0.87(+2.07%)
Dec 09, 2005	42.13	42.45	41.31	42.21	6,092,808	+0.22(+0.53%)
Dec 08, 2005	40.55	42.05	40.34	41.99	8,992,968	+1.30(+3.19%)
Dec 07, 2005	42.04	42.16	40.49	40.69	9,954,856	-1.49(-3.53%)
Dec 06, 2005	42.92	43.27	42.03	42.18	7,519,438	-0.27(-0.64%)
Dec 05, 2005	43.25	43.25	42.28	42.45	8,472,798	-0.91(-2.11%)
Dec 02, 2005	43.22	44.27	42.36	43.37	7,804,252	+0.15(+0.35%)
Dec 01, 2005	42.00	43.39	41.92	43.21	8,504,350	+1.68(+4.05%)
Nov 30, 2005	42.72	43.98	41.53	41.53	13,943,108	-1.87(-4.31%)
Nov 29, 2005	43.72	44.60	42.00	43.40	16,848,384	-0.14(-0.32%)
Nov 28, 2005	45.62	45.73	43.48	43.54	10,827,206	-3.00(-6.45%)
Nov 25, 2005	45.35	46.54	45.34	46.54	2,580,383	+1.20(+2.65%)
Nov 23, 2005	44.45	46.08	44.33	45.34	4,922,000	+0.56(+1.25%)
Nov 22, 2005	44.96	45.15	44.22	44.79	3,894,451	-0.18(-0.39%)
Nov 21, 2005	44.07	45.05	43.64	44.96	4,851,222	+0.88(+2.00%)
Nov 18, 2005	44.39	44.56	43.80	44.08	4,956,109	-0.28(-0.62%)
Nov 17, 2005	44.45	44.80	44.14	44.36	6,719,570	+0.04(+0.08%)
Nov 16, 2005	44.55	44.88	44.11	44.32	8,660,400	-1.05(-2.32%)
Nov 15, 2005	45.15	45.87	44.82	45.37	4,689,202	+0.32(+0.72%)
Nov 14, 2005	45.62	45.74	45.00	45.05	5,761,093	-0.31(-0.69%)
Nov 11, 2005	46.21	46.30	45.13	45.36	5,957,223	-0.59(-1.28%)
Nov 10, 2005	44.74	46.03	44.21	45.95	6,310,256	+1.32(+2.95%)
Nov 09, 2005	45.50	45.69	44.62	44.63	6,669,258	-0.87(-1.91%)
Nov 08, 2005	45.50	45.78	44.81	45.50	5,049,910	-0.02(-0.04%)
Nov 07, 2005	44.86	45.73	44.50	45.52	5,412,324	+0.74(+1.64%)
Nov 04, 2005	44.09	44.86	43.81	44.79	6,122,654	+0.93(+2.11%)
Nov 03, 2005	43.68	44.55	43.51	43.86	6,034,822	+0.15(+0.34%)
Nov 02, 2005	42.22	43.86	42.04	43.71	8,382,408	+1.50(+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.