Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.93	12.32	11.93	12.11	1,334,272	+0.30(+2.51%)
Nov 29, 2006	11.52	11.87	11.52	11.81	674,521	+0.28(+2.43%)
Nov 28, 2006	11.52	11.66	11.49	11.53	904,103	-0.01(-0.05%)
Nov 27, 2006	11.58	11.76	11.41	11.54	727,221	-0.09(-0.75%)
Nov 24, 2006	11.69	11.69	11.57	11.63	132,205	-0.09(-0.75%)
Nov 22, 2006	11.66	11.84	11.64	11.71	1,167,055	+0.06(+0.52%)
Nov 21, 2006	11.54	11.72	11.54	11.65	882,038	+0.19(+1.63%)
Nov 20, 2006	11.18	11.70	11.17	11.47	2,380,245	+0.25(+2.25%)
Nov 17, 2006	11.06	11.24	11.03	11.21	4,625,733	+0.11(+0.99%)
Nov 16, 2006	10.98	11.15	10.97	11.10	899,909	+0.11(+1.00%)
Nov 15, 2006	10.97	11.20	10.93	11.00	1,691,500	+0.02(+0.20%)
Nov 14, 2006	10.83	10.97	10.70	10.97	1,256,225	+0.14(+1.32%)
Nov 13, 2006	10.96	10.96	10.72	10.83	1,161,220	-0.16(-1.50%)
Nov 10, 2006	10.90	11.04	10.86	11.00	739,985	+0.17(+1.57%)
Nov 09, 2006	10.91	11.05	10.80	10.83	1,233,431	-0.08(-0.70%)
Nov 08, 2006	10.83	10.99	10.78	10.90	1,583,183	-0.15(-1.34%)
Nov 07, 2006	11.00	11.07	10.80	11.05	2,229,805	-0.03(-0.25%)
Nov 06, 2006	11.13	11.15	11.03	11.08	1,573,518	-0.08(-0.74%)
Nov 03, 2006	11.19	11.37	11.09	11.16	1,801,641	-0.11(-0.97%)
Nov 02, 2006	11.11	11.31	11.03	11.27	1,223,949	+0.05(+0.49%)
Nov 01, 2006	11.52	11.52	11.16	11.21	2,860,561	+0.07(+0.59%)
Oct 31, 2006	11.70	11.84	10.16	11.15	6,895,473	-1.03(-8.42%)
Oct 30, 2006	12.28	12.31	12.09	12.17	3,279,060	-0.11(-0.89%)
Oct 27, 2006	12.16	12.52	12.09	12.28	3,719,076	+0.21(+1.77%)
Oct 26, 2006	11.90	12.08	11.90	12.07	2,183,122	+0.25(+2.09%)
Oct 25, 2006	11.94	12.06	11.78	11.82	1,357,248	-0.16(-1.33%)
Oct 24, 2006	11.90	12.02	11.76	11.98	8,414,651	+0.08(+0.69%)
Oct 23, 2006	11.82	11.94	11.76	11.90	1,216,472	+0.00(+0.00%)
Oct 20, 2006	12.05	12.06	11.81	11.90	942,397	-0.18(-1.50%)
Oct 19, 2006	12.18	12.19	12.01	12.08	567,480	-0.16(-1.30%)
Oct 18, 2006	12.31	12.42	12.16	12.24	661,939	-0.03(-0.27%)
Oct 17, 2006	12.45	12.45	12.07	12.27	868,179	-0.20(-1.63%)
Oct 16, 2006	12.25	12.53	12.18	12.48	1,206,808	+0.30(+2.48%)
Oct 13, 2006	12.06	12.21	11.94	12.17	1,045,243	+0.11(+0.91%)
Oct 12, 2006	11.93	12.08	11.93	12.06	934,373	+0.16(+1.34%)
Oct 11, 2006	11.99	12.09	11.79	11.91	1,089,373	-0.09(-0.73%)
Oct 10, 2006	11.93	12.08	11.78	11.99	2,300,193	+0.20(+1.72%)
Oct 09, 2006	11.75	11.89	11.67	11.79	893,526	+0.04(+0.37%)
Oct 06, 2006	11.83	11.83	11.68	11.75	3,218,154	-0.10(-0.88%)
Oct 05, 2006	11.82	11.94	11.77	11.85	2,091,217	+0.06(+0.51%)
Oct 04, 2006	11.71	11.82	11.64	11.79	1,137,878	+0.12(+1.03%)
Oct 03, 2006	11.79	11.87	11.54	11.67	1,866,559	-0.07(-0.61%)
Oct 02, 2006	11.76	11.93	11.66	11.74	729,044	-0.07(-0.56%)
Sep 29, 2006	11.92	11.95	11.72	11.81	1,207,719	-0.10(-0.83%)
Sep 28, 2006	11.85	11.98	11.72	11.91	2,067,876	+0.20(+1.69%)
Sep 27, 2006	11.43	11.79	11.38	11.71	3,484,571	+0.24(+2.06%)
Sep 26, 2006	11.35	11.56	11.26	11.47	3,509,189	+0.15(+1.31%)
Sep 25, 2006	11.10	11.39	11.10	11.32	2,769,203	+0.15(+1.37%)
Sep 22, 2006	11.27	11.29	11.01	11.17	1,150,643	-0.07(-0.59%)
Sep 21, 2006	11.41	11.41	11.18	11.24	5,120,819	-0.07(-0.63%)
Sep 20, 2006	11.33	11.39	11.24	11.31	1,638,800	+0.12(+1.03%)
Sep 19, 2006	11.22	11.24	10.95	11.19	1,439,125	+0.00(+0.00%)
Sep 18, 2006	11.25	11.27	11.01	11.19	1,013,149	+0.09(+0.79%)
Sep 15, 2006	11.28	11.35	11.07	11.10	3,137,737	-0.12(-1.07%)
Sep 14, 2006	11.27	11.47	11.17	11.23	1,661,412	-0.07(-0.63%)
Sep 13, 2006	11.31	11.38	11.22	11.30	1,171,249	-0.01(-0.05%)
Sep 12, 2006	11.21	11.38	11.18	11.30	1,019,532	+0.12(+1.03%)
Sep 11, 2006	11.43	11.45	11.11	11.19	1,079,890	-0.30(-2.58%)
Sep 08, 2006	11.32	11.53	11.30	11.48	5,000,831	+0.18(+1.55%)
Sep 07, 2006	11.25	11.38	11.12	11.31	884,773	+0.00(+0.00%)
Sep 06, 2006	11.60	11.63	11.25	11.31	1,550,907	-0.29(-2.46%)
Sep 05, 2006	11.52	11.62	11.44	11.59	958,991	+0.08(+0.67%)
Sep 01, 2006	11.38	11.52	11.35	11.52	1,216,655	+0.22(+1.99%)
Aug 31, 2006	11.27	11.34	10.98	11.29	1,763,165	-0.22(-1.95%)
Aug 30, 2006	11.55	11.55	11.46	11.52	1,243,825	-0.02(-0.14%)
Aug 29, 2006	11.49	11.55	11.36	11.53	1,345,395	+0.07(+0.62%)
Aug 28, 2006	11.46	11.54	11.32	11.46	863,985	+0.04(+0.34%)
Aug 25, 2006	11.41	11.47	11.30	11.42	530,098	+0.05(+0.43%)
Aug 24, 2006	11.34	11.43	11.27	11.37	681,633	+0.05(+0.49%)
Aug 23, 2006	11.56	11.63	11.27	11.32	928,903	-0.25(-2.18%)
Aug 22, 2006	11.57	11.61	11.49	11.57	1,310,019	+0.01(+0.10%)
Aug 21, 2006	11.49	11.56	11.42	11.56	2,167,987	+0.07(+0.62%)
Aug 18, 2006	11.40	11.51	11.24	11.49	1,391,713	+0.12(+1.01%)
Aug 17, 2006	11.54	11.57	11.27	11.37	1,766,812	-0.14(-1.24%)
Aug 16, 2006	11.23	11.57	11.20	11.52	4,405,451	+0.33(+2.94%)
Aug 15, 2006	11.19	11.25	10.98	11.19	3,861,676	+0.37(+3.45%)
Aug 14, 2006	10.78	10.98	10.71	10.81	1,851,970	+0.12(+1.13%)
Aug 11, 2006	10.80	10.83	10.58	10.69	1,115,996	-0.11(-1.02%)
Aug 10, 2006	10.80	10.90	10.63	10.80	2,193,516	-0.01(-0.10%)
Aug 09, 2006	10.68	10.84	10.62	10.81	2,213,028	+0.23(+2.18%)
Aug 08, 2006	10.53	10.67	10.50	10.58	2,893,385	+0.17(+1.63%)
Aug 07, 2006	10.42	10.47	10.36	10.41	1,946,794	+0.01(+0.05%)
Aug 04, 2006	10.66	10.75	10.24	10.41	3,765,759	+0.54(+5.44%)
Aug 03, 2006	9.844	9.981	9.690	9.871	1,520,271	+0.04(+0.39%)
Aug 02, 2006	9.564	9.844	9.542	9.833	955,526	+0.32(+3.34%)
Aug 01, 2006	9.679	9.685	9.361	9.515	868,544	-0.16(-1.70%)
Jul 31, 2006	9.761	9.789	9.652	9.679	658,656	-0.10(-1.01%)
Jul 28, 2006	9.624	9.805	9.608	9.778	1,039,043	+0.15(+1.54%)
Jul 27, 2006	9.706	9.723	9.547	9.630	609,786	-0.03(-0.28%)
Jul 26, 2006	9.476	9.767	9.476	9.657	1,191,855	+0.14(+1.50%)
Jul 25, 2006	9.405	9.558	9.229	9.515	1,137,331	+0.09(+0.93%)
Jul 24, 2006	9.317	9.580	9.334	9.427	1,279,931	+0.11(+1.18%)
Jul 21, 2006	9.471	9.445	9.213	9.317	1,018,438	-0.15(-1.62%)
Jul 20, 2006	9.564	9.602	9.416	9.471	862,526	+0.07(+0.76%)
Jul 19, 2006	9.191	9.476	9.103	9.399	926,350	+0.24(+2.63%)
Jul 18, 2006	9.048	9.191	8.917	9.158	935,285	+0.19(+2.14%)
Jul 17, 2006	8.851	8.994	8.851	8.966	508,763	+0.08(+0.86%)
Jul 14, 2006	9.103	9.103	8.796	8.889	567,115	-0.14(-1.58%)
Jul 13, 2006	9.268	9.273	8.972	9.032	521,527	-0.27(-2.95%)
Jul 12, 2006	9.240	9.421	9.186	9.306	606,504	+0.07(+0.71%)
Jul 11, 2006	9.410	9.410	9.087	9.240	1,337,372	-0.17(-1.81%)
Jul 10, 2006	9.542	9.569	9.366	9.410	912,126	-0.13(-1.38%)
Jul 07, 2006	9.323	9.597	9.262	9.542	1,518,630	+0.22(+2.35%)
Jul 06, 2006	9.268	9.361	9.246	9.323	1,573,154	+0.04(+0.41%)
Jul 05, 2006	9.493	9.531	9.131	9.284	1,611,448	-0.24(-2.48%)
Jul 03, 2006	9.350	9.526	9.295	9.520	2,239,469	-0.16(-1.64%)
Jun 30, 2006	8.774	9.679	8.670	9.679	10,749,126	+1.04(+11.99%)
Jun 29, 2006	8.319	8.654	8.253	8.643	1,193,496	+0.35(+4.23%)
Jun 28, 2006	8.028	8.297	7.963	8.292	2,057,481	+0.30(+3.77%)
Jun 27, 2006	8.006	8.176	7.952	7.990	1,061,473	-0.01(-0.07%)
Jun 26, 2006	7.935	8.034	7.902	7.996	1,526,836	+0.07(+0.90%)
Jun 23, 2006	7.979	8.122	7.875	7.924	1,771,735	-0.18(-2.23%)
Jun 22, 2006	8.319	8.319	8.050	8.105	1,407,395	-0.24(-2.89%)
Jun 21, 2006	8.089	8.379	8.067	8.346	612,704	+0.24(+2.98%)
Jun 20, 2006	8.171	8.363	8.083	8.105	905,561	-0.06(-0.74%)
Jun 19, 2006	8.368	8.473	8.061	8.166	1,074,785	-0.20(-2.36%)
Jun 16, 2006	8.440	8.445	8.319	8.363	3,139,196	-0.12(-1.42%)
Jun 15, 2006	8.336	8.593	8.314	8.484	1,549,265	+0.26(+3.13%)
Jun 14, 2006	8.226	8.352	8.155	8.226	1,320,778	+0.00(+0.00%)
Jun 13, 2006	8.363	8.654	8.226	8.226	984,338	-0.22(-2.60%)
Jun 12, 2006	8.582	8.615	8.292	8.445	719,927	-0.13(-1.53%)
Jun 09, 2006	8.714	8.769	8.462	8.577	440,745	-0.05(-0.57%)
Jun 08, 2006	8.599	8.708	8.209	8.626	1,289,049	-0.11(-1.26%)
Jun 07, 2006	8.686	8.884	8.610	8.736	718,833	+0.03(+0.38%)
Jun 06, 2006	8.719	8.747	8.527	8.703	1,381,501	+0.01(+0.06%)
Jun 05, 2006	8.862	9.026	8.697	8.697	1,101,043	-0.23(-2.58%)
Jun 02, 2006	9.229	9.229	8.796	8.928	643,521	-0.10(-1.15%)
Jun 01, 2006	8.911	9.048	8.780	9.032	915,408	+0.20(+2.30%)
May 31, 2006	8.829	8.961	8.719	8.829	1,553,642	+0.11(+1.26%)
May 30, 2006	8.862	8.994	8.670	8.719	1,058,190	-0.28(-3.11%)
May 26, 2006	8.884	9.114	8.730	8.999	1,052,173	+0.20(+2.24%)
May 25, 2006	8.610	8.840	8.462	8.802	1,315,125	+0.39(+4.70%)
May 24, 2006	8.626	8.637	8.220	8.407	2,042,711	-0.22(-2.54%)
May 23, 2006	8.994	9.048	8.621	8.626	723,756	-0.28(-3.14%)
May 22, 2006	8.582	9.005	8.500	8.906	1,410,131	+0.29(+3.37%)
May 19, 2006	8.774	8.807	8.363	8.615	2,424,557	-0.15(-1.75%)
May 18, 2006	8.802	9.065	8.747	8.769	1,016,979	+0.04(+0.44%)
May 17, 2006	9.048	9.158	8.708	8.730	1,847,594	-0.46(-5.01%)
May 16, 2006	9.432	9.487	9.136	9.191	1,522,642	-0.24(-2.56%)
May 15, 2006	9.454	9.487	9.164	9.432	686,192	-0.12(-1.21%)
May 12, 2006	9.679	9.734	9.476	9.547	1,036,673	-0.27(-2.74%)
May 11, 2006	10.02	10.04	9.668	9.816	1,494,560	-0.19(-1.92%)
May 10, 2006	10.01	10.06	9.920	10.01	977,955	+0.00(+0.00%)
May 09, 2006	10.02	10.10	9.876	10.01	680,174	-0.02(-0.22%)
May 08, 2006	9.937	10.20	9.855	10.03	1,330,443	+0.08(+0.77%)
May 05, 2006	9.350	10.06	9.295	9.953	1,828,082	+0.56(+6.02%)
May 04, 2006	9.257	9.388	9.120	9.388	547,604	+0.12(+1.24%)
May 03, 2006	9.213	9.366	9.131	9.273	439,469	+0.01(+0.12%)
May 02, 2006	9.103	9.273	9.048	9.262	309,452	+0.17(+1.87%)
May 01, 2006	9.268	9.356	9.054	9.092	751,656	-0.05(-0.60%)
Apr 28, 2006	9.114	9.213	8.966	9.147	596,292	-0.02(-0.24%)
Apr 27, 2006	9.059	9.240	8.226	9.169	2,451,727	+0.04(+0.42%)
Apr 26, 2006	9.158	9.213	9.076	9.131	604,315	-0.03(-0.30%)
Apr 25, 2006	9.235	9.262	9.054	9.158	1,004,214	-0.03(-0.30%)
Apr 24, 2006	9.350	9.416	9.076	9.186	1,113,079	-0.17(-1.82%)
Apr 21, 2006	9.789	9.789	9.290	9.356	1,011,326	-0.27(-2.79%)
Apr 20, 2006	9.761	9.849	9.547	9.624	615,439	-0.08(-0.85%)
Apr 19, 2006	9.591	9.767	9.531	9.706	1,472,130	+0.20(+2.08%)
Apr 18, 2006	9.295	9.542	9.240	9.509	940,391	+0.21(+2.30%)
Apr 17, 2006	9.312	9.334	9.169	9.295	521,892	+0.02(+0.18%)
Apr 13, 2006	9.350	9.377	9.213	9.279	397,163	-0.07(-0.76%)
Apr 12, 2006	9.317	9.350	9.175	9.350	431,263	+0.10(+1.13%)
Apr 11, 2006	9.399	9.427	9.158	9.246	630,392	-0.10(-1.11%)
Apr 10, 2006	9.553	9.580	9.306	9.350	541,221	-0.11(-1.16%)
Apr 07, 2006	9.652	9.761	9.328	9.460	792,503	-0.14(-1.43%)
Apr 06, 2006	9.597	9.679	9.460	9.597	1,206,625	+0.01(+0.06%)
Apr 05, 2006	9.438	9.597	9.433	9.591	1,380,772	+0.27(+2.88%)
Apr 04, 2006	9.443	9.591	9.306	9.323	1,940,411	+0.06(+0.65%)
Apr 03, 2006	9.180	9.284	8.966	9.262	1,601,236	+0.12(+1.32%)
Mar 31, 2006	8.994	9.142	8.922	9.142	960,085	+0.18(+1.96%)
Mar 30, 2006	8.999	9.048	8.785	8.966	780,468	-0.04(-0.43%)
Mar 29, 2006	8.818	9.037	8.774	9.005	831,162	+0.19(+2.11%)
Mar 28, 2006	8.878	8.895	8.708	8.818	793,962	-0.06(-0.68%)
Mar 27, 2006	9.098	9.131	8.813	8.878	1,134,414	-0.22(-2.41%)
Mar 24, 2006	8.999	9.153	8.977	9.098	1,270,266	+0.13(+1.47%)
Mar 23, 2006	8.977	8.994	8.807	8.966	1,242,549	+0.04(+0.49%)
Mar 22, 2006	8.884	9.114	8.785	8.922	1,308,196	-0.02(-0.18%)
Mar 21, 2006	9.229	9.257	8.856	8.939	1,028,467	-0.29(-3.15%)
Mar 20, 2006	9.350	9.350	9.065	9.229	1,021,720	-0.09(-0.94%)
Mar 17, 2006	9.323	9.388	9.143	9.317	3,043,826	+0.03(+0.35%)
Mar 16, 2006	9.350	9.399	9.224	9.284	1,395,360	+0.00(+0.00%)
Mar 15, 2006	8.802	9.377	8.774	9.284	1,931,658	+0.38(+4.25%)
Mar 14, 2006	8.856	8.911	8.697	8.906	788,674	+0.05(+0.56%)
Mar 13, 2006	8.813	8.928	8.785	8.856	548,698	+0.10(+1.13%)
Mar 10, 2006	8.763	8.840	8.659	8.758	723,027	-0.03(-0.37%)
Mar 09, 2006	8.747	8.867	8.676	8.791	1,156,661	+0.09(+1.07%)
Mar 08, 2006	9.021	9.021	8.566	8.697	2,711,397	-0.38(-4.23%)
Mar 07, 2006	9.136	9.268	9.032	9.081	812,197	-0.13(-1.37%)
Mar 06, 2006	9.218	9.465	9.114	9.207	973,397	-0.10(-1.06%)
Mar 03, 2006	9.240	9.427	9.158	9.306	1,218,478	+0.02(+0.24%)
Mar 02, 2006	9.295	9.377	9.186	9.284	1,680,559	-0.03(-0.35%)
Mar 01, 2006	9.652	9.652	9.240	9.317	2,275,028	-0.20(-2.07%)
Feb 28, 2006	9.860	9.816	9.291	9.515	2,700,274	-0.35(-3.50%)
Feb 27, 2006	9.898	9.915	9.717	9.860	522,621	-0.05(-0.55%)
Feb 24, 2006	9.515	9.953	9.356	9.915	1,524,283	+0.40(+4.21%)
Feb 23, 2006	9.679	9.800	9.405	9.515	1,408,307	-0.15(-1.53%)
Feb 22, 2006	9.487	9.745	9.432	9.663	583,345	+0.24(+2.50%)
Feb 21, 2006	9.597	9.624	9.306	9.427	882,950	-0.18(-1.83%)
Feb 17, 2006	9.597	9.613	9.432	9.602	835,903	+0.07(+0.75%)
Feb 16, 2006	9.569	9.646	9.328	9.531	875,109	-0.03(-0.29%)
Feb 15, 2006	9.350	9.641	9.317	9.558	983,426	+0.19(+2.05%)
Feb 14, 2006	9.103	9.449	8.994	9.366	948,414	+0.31(+3.45%)
Feb 13, 2006	9.213	9.323	8.928	9.054	628,021	-0.16(-1.73%)
Feb 10, 2006	8.829	9.328	8.697	9.213	1,794,165	+0.33(+3.77%)
Feb 09, 2006	8.774	9.048	8.774	8.878	1,361,078	+0.24(+2.73%)
Feb 08, 2006	8.654	8.692	8.368	8.643	1,841,941	+0.01(+0.13%)
Feb 07, 2006	8.856	8.895	8.522	8.632	954,797	-0.24(-2.66%)
Feb 06, 2006	8.939	9.043	8.500	8.867	1,027,373	-0.09(-1.04%)
Feb 03, 2006	9.048	9.175	8.933	8.961	565,657	-0.11(-1.21%)
Feb 02, 2006	9.366	9.366	9.005	9.070	643,703	-0.24(-2.59%)
Feb 01, 2006	9.482	9.482	9.268	9.312	1,520,636	-0.18(-1.85%)
Jan 31, 2006	8.884	9.580	8.884	9.487	2,370,398	+0.65(+7.32%)
Jan 30, 2006	9.131	9.131	8.791	8.840	781,379	-0.33(-3.59%)
Jan 27, 2006	9.103	9.279	9.103	9.169	585,351	+0.07(+0.72%)
Jan 26, 2006	9.131	9.136	8.944	9.103	1,110,343	+0.12(+1.28%)
Jan 25, 2006	9.010	9.026	8.928	8.988	966,467	-0.04(-0.49%)
Jan 24, 2006	8.889	9.032	8.878	9.032	1,121,102	+0.14(+1.54%)
Jan 23, 2006	8.884	8.977	8.785	8.895	497,274	+0.05(+0.62%)
Jan 20, 2006	9.290	9.290	8.813	8.840	1,204,984	-0.25(-2.77%)
Jan 19, 2006	8.994	9.251	8.895	9.092	521,710	+0.13(+1.41%)
Jan 18, 2006	8.884	9.016	8.829	8.966	683,092	+0.04(+0.49%)
Jan 17, 2006	9.037	9.037	8.637	8.922	782,656	-0.13(-1.39%)
Jan 13, 2006	8.889	9.081	8.884	9.048	1,279,202	+0.16(+1.85%)
Jan 12, 2006	8.911	8.933	8.829	8.884	653,368	-0.05(-0.61%)
Jan 11, 2006	8.911	8.950	8.774	8.939	914,132	+0.00(+0.00%)
Jan 10, 2006	8.802	8.944	8.785	8.939	462,445	+0.14(+1.56%)
Jan 09, 2006	8.796	8.867	8.774	8.802	1,707,365	+0.00(+0.00%)
Jan 06, 2006	8.774	8.884	8.686	8.802	2,519,562	+0.08(+0.94%)
Jan 05, 2006	8.434	8.719	8.390	8.719	1,826,441	+0.27(+3.25%)
Jan 04, 2006	8.089	8.506	8.089	8.445	2,151,940	+0.38(+4.76%)
Jan 03, 2006	8.144	8.193	8.012	8.061	1,313,301	-0.20(-2.39%)
Dec 30, 2005	8.127	8.259	8.006	8.259	922,885	+0.08(+0.94%)
Dec 29, 2005	8.144	8.226	8.116	8.182	451,686	+0.04(+0.47%)
Dec 28, 2005	8.034	8.166	7.935	8.144	340,087	+0.08(+0.95%)
Dec 27, 2005	8.220	8.226	8.006	8.067	815,297	-0.13(-1.61%)
Dec 23, 2005	8.215	8.231	8.116	8.198	794,691	-0.02(-0.20%)
Dec 22, 2005	8.171	8.215	8.133	8.215	330,604	+0.08(+0.94%)
Dec 21, 2005	8.034	8.226	8.034	8.138	1,284,307	+0.08(+1.02%)
Dec 20, 2005	8.039	8.149	7.979	8.056	1,097,579	+0.02(+0.20%)
Dec 19, 2005	7.952	8.089	7.875	8.039	1,893,547	+0.06(+0.76%)
Dec 16, 2005	7.650	8.133	7.628	7.979	4,966,732	+0.42(+5.59%)
Dec 15, 2005	7.540	7.634	7.403	7.557	2,223,422	+0.15(+2.07%)
Dec 14, 2005	7.348	7.486	7.266	7.403	4,191,551	+0.12(+1.58%)
Dec 13, 2005	7.310	7.310	7.200	7.288	1,774,471	-0.02(-0.30%)
Dec 12, 2005	7.277	7.326	7.250	7.310	594,468	+0.02(+0.23%)
Dec 09, 2005	6.992	7.348	6.992	7.294	2,061,311	+0.30(+4.31%)
Dec 08, 2005	6.800	7.019	6.789	6.992	1,249,296	+0.14(+2.08%)
Dec 07, 2005	7.019	7.063	6.800	6.849	419,410	-0.15(-2.19%)
Dec 06, 2005	7.074	7.162	6.981	7.003	282,463	-0.05(-0.70%)
Dec 05, 2005	7.189	7.189	7.025	7.052	702,786	-0.14(-1.91%)
Dec 02, 2005	7.283	7.321	7.118	7.189	1,255,678	-0.07(-0.91%)

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.