Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	60.62	60.79	59.66	60.13	4,250,907	-0.39(-0.64%)
Nov 29, 2006	60.28	61.01	59.29	60.51	6,341,619	+0.23(+0.38%)
Nov 28, 2006	59.93	60.61	59.05	60.28	6,542,050	+0.47(+0.79%)
Nov 27, 2006	61.97	61.97	59.73	59.81	7,385,639	-2.30(-3.70%)
Nov 24, 2006	62.18	62.64	61.51	62.11	1,805,655	-0.07(-0.11%)
Nov 22, 2006	62.36	62.36	61.50	62.18	4,360,476	+0.21(+0.34%)
Nov 21, 2006	60.80	62.06	60.68	61.97	6,841,359	+1.17(+1.92%)
Nov 20, 2006	60.22	61.18	59.53	60.80	8,132,131	+0.74(+1.23%)
Nov 17, 2006	60.40	61.40	59.89	60.06	12,644,044	-0.57(-0.94%)
Nov 16, 2006	59.50	61.07	59.50	60.63	11,340,800	+0.85(+1.42%)
Nov 15, 2006	57.29	59.83	57.14	59.78	13,843,954	+2.11(+3.66%)
Nov 14, 2006	56.29	57.76	56.04	57.67	8,749,457	+1.65(+2.95%)
Nov 13, 2006	55.68	56.32	55.12	56.01	5,905,126	+0.35(+0.64%)
Nov 10, 2006	55.90	56.35	55.46	55.66	4,778,262	+0.06(+0.11%)
Nov 09, 2006	56.63	56.69	55.46	55.60	4,936,825	-1.06(-1.87%)
Nov 08, 2006	56.80	57.13	56.35	56.66	5,658,374	-0.55(-0.97%)
Nov 07, 2006	57.24	57.98	57.04	57.21	4,704,325	-0.25(-0.43%)
Nov 06, 2006	56.49	57.59	56.28	57.46	5,829,408	+1.21(+2.15%)
Nov 03, 2006	56.30	57.03	55.79	56.25	5,539,898	-0.01(-0.02%)
Nov 02, 2006	55.94	56.64	55.79	56.26	5,976,390	-0.02(-0.04%)
Nov 01, 2006	56.24	57.64	56.10	56.28	9,980,546	+0.04(+0.07%)
Oct 31, 2006	56.30	56.80	55.58	56.24	5,816,937	+0.11(+0.20%)
Oct 30, 2006	56.72	56.79	56.03	56.13	4,551,107	-0.60(-1.05%)
Oct 27, 2006	56.55	57.28	56.02	56.72	7,333,973	+0.66(+1.17%)
Oct 26, 2006	55.74	56.16	54.93	56.07	5,560,386	+0.33(+0.59%)
Oct 25, 2006	57.24	57.25	55.74	55.74	6,273,028	-0.95(-1.68%)
Oct 24, 2006	56.72	57.37	55.23	56.69	8,814,486	+0.20(+0.35%)
Oct 23, 2006	55.24	56.49	54.47	56.49	10,824,135	+1.47(+2.67%)
Oct 20, 2006	56.24	56.39	55.01	55.03	6,380,815	-1.21(-2.16%)
Oct 19, 2006	57.06	57.28	56.14	56.24	6,881,445	-0.70(-1.23%)
Oct 18, 2006	58.15	58.15	56.70	56.94	10,074,971	-1.04(-1.79%)
Oct 17, 2006	60.06	60.06	57.25	57.98	28,953,738	+1.49(+2.63%)
Oct 16, 2006	56.13	56.86	55.91	56.49	3,708,408	+0.26(+0.47%)
Oct 13, 2006	56.10	57.03	55.98	56.23	4,230,419	+0.10(+0.18%)
Oct 12, 2006	56.35	56.73	55.63	56.13	5,672,627	+0.11(+0.20%)
Oct 11, 2006	56.35	57.08	55.57	56.02	6,238,286	-0.45(-0.79%)
Oct 10, 2006	58.15	58.26	56.17	56.46	8,578,423	-2.08(-3.55%)
Oct 09, 2006	54.88	58.89	54.84	58.54	11,192,037	+3.45(+6.25%)
Oct 06, 2006	55.09	55.31	54.67	55.10	3,152,548	-0.11(-0.19%)
Oct 05, 2006	54.86	55.36	54.35	55.20	4,496,768	+0.28(+0.51%)
Oct 04, 2006	53.27	55.12	53.15	54.92	6,252,539	+1.49(+2.79%)
Oct 03, 2006	52.65	53.44	52.41	53.44	4,437,085	+1.03(+1.96%)
Oct 02, 2006	53.55	53.55	52.17	52.41	4,029,097	-1.28(-2.38%)
Sep 29, 2006	53.77	53.78	53.01	53.69	3,012,692	+0.17(+0.33%)
Sep 28, 2006	53.94	54.21	53.10	53.51	3,548,064	-0.30(-0.55%)
Sep 27, 2006	52.85	53.88	52.85	53.81	5,271,766	+0.99(+1.87%)
Sep 26, 2006	52.68	52.99	52.36	52.82	3,012,692	+0.14(+0.27%)
Sep 25, 2006	51.79	52.96	51.62	52.68	5,988,862	+0.86(+1.65%)
Sep 22, 2006	51.89	52.04	51.38	51.82	2,971,715	-0.27(-0.52%)
Sep 21, 2006	51.67	52.47	51.62	52.09	4,218,838	+0.45(+0.86%)
Sep 20, 2006	52.72	52.96	51.42	51.65	5,188,922	-0.85(-1.62%)
Sep 19, 2006	53.55	53.55	52.21	52.50	3,827,776	-0.61(-1.15%)
Sep 18, 2006	53.34	53.70	52.65	53.11	7,274,289	+0.10(+0.18%)
Sep 15, 2006	52.45	53.33	51.99	53.01	11,924,276	+2.08(+4.08%)
Sep 14, 2006	51.31	51.71	50.88	50.94	4,469,153	-0.36(-0.71%)
Sep 13, 2006	50.82	51.86	50.63	51.30	4,975,129	+0.28(+0.55%)
Sep 12, 2006	50.06	51.16	49.79	51.02	5,998,661	+1.30(+2.61%)
Sep 11, 2006	49.81	50.08	49.29	49.72	3,727,115	-0.09(-0.17%)
Sep 08, 2006	50.15	50.15	49.45	49.81	2,801,572	+0.30(+0.61%)
Sep 07, 2006	49.67	50.12	49.32	49.51	3,493,725	-0.38(-0.76%)
Sep 06, 2006	49.82	50.42	49.62	49.89	5,302,944	+0.00(+0.00%)
Sep 05, 2006	49.63	49.89	49.24	49.89	3,121,370	+0.26(+0.52%)
Sep 01, 2006	49.42	49.85	49.00	49.63	3,775,219	+0.23(+0.47%)
Aug 31, 2006	48.53	49.43	48.32	49.39	3,494,616	+0.65(+1.32%)
Aug 30, 2006	49.39	49.62	48.16	48.75	7,081,876	-0.36(-0.73%)
Aug 29, 2006	49.09	49.25	47.80	49.11	8,759,256	+0.02(+0.05%)
Aug 28, 2006	50.40	50.48	48.88	49.09	7,637,736	-1.26(-2.50%)
Aug 25, 2006	50.01	50.48	49.80	50.35	3,070,594	+0.33(+0.67%)
Aug 24, 2006	50.04	50.29	49.23	50.01	7,188,772	-0.01(-0.02%)
Aug 23, 2006	50.38	50.54	49.84	50.02	5,283,347	-0.65(-1.28%)
Aug 22, 2006	51.09	51.59	50.26	50.67	5,016,106	-0.42(-0.82%)
Aug 21, 2006	51.79	51.79	50.80	51.09	3,711,081	-0.70(-1.34%)
Aug 18, 2006	52.17	52.17	51.62	51.79	4,084,327	-0.41(-0.78%)
Aug 17, 2006	52.31	52.68	51.98	52.20	4,270,505	-0.31(-0.59%)
Aug 16, 2006	52.42	52.86	52.20	52.51	5,573,748	+0.08(+0.16%)
Aug 15, 2006	52.41	52.65	51.75	52.42	6,337,165	+0.63(+1.21%)
Aug 14, 2006	53.46	53.08	51.72	51.80	7,375,840	-0.39(-0.75%)
Aug 11, 2006	53.28	53.65	51.87	52.19	11,336,346	-1.30(-2.43%)
Aug 10, 2006	54.56	54.94	53.49	53.49	57,836,212	-0.98(-1.79%)
Aug 09, 2006	55.29	55.45	54.25	54.47	7,651,098	-0.54(-0.98%)
Aug 08, 2006	54.73	55.45	54.53	55.01	8,345,033	+0.36(+0.66%)
Aug 07, 2006	54.39	54.95	54.39	54.65	6,762,078	+0.12(+0.22%)
Aug 04, 2006	54.56	54.68	53.51	54.53	13,031,543	+3.10(+6.04%)
Aug 03, 2006	51.09	52.02	50.82	51.42	3,305,766	+0.33(+0.65%)
Aug 02, 2006	51.98	52.21	50.85	51.09	3,736,914	-0.70(-1.36%)
Aug 01, 2006	52.20	52.58	51.08	51.79	5,404,496	+0.02(+0.03%)
Jul 31, 2006	50.70	51.79	50.29	51.77	3,897,258	+0.86(+1.70%)
Jul 28, 2006	50.18	51.06	50.18	50.91	3,468,783	+0.92(+1.83%)
Jul 27, 2006	50.52	51.13	49.80	49.99	4,334,642	-0.52(-1.04%)
Jul 26, 2006	51.11	51.25	50.29	50.52	3,350,306	-0.59(-1.15%)
Jul 25, 2006	51.98	51.98	50.08	51.11	7,292,996	-1.09(-2.10%)
Jul 24, 2006	51.44	52.40	51.02	52.20	4,336,424	+1.46(+2.88%)
Jul 21, 2006	51.98	52.09	50.74	50.74	4,703,434	-1.23(-2.38%)
Jul 20, 2006	53.41	53.41	51.75	51.98	4,059,384	-0.90(-1.70%)
Jul 19, 2006	51.98	52.99	51.66	52.87	5,257,513	+1.12(+2.17%)
Jul 18, 2006	52.18	52.48	51.30	51.75	3,207,778	-0.05(-0.10%)
Jul 17, 2006	51.91	52.50	51.41	51.80	2,871,945	-0.30(-0.58%)
Jul 14, 2006	52.30	52.93	51.20	52.11	4,087,890	-0.19(-0.36%)
Jul 13, 2006	52.73	53.29	51.91	52.30	5,460,616	-0.85(-1.59%)
Jul 12, 2006	53.89	54.29	52.97	53.14	4,342,660	-0.81(-1.51%)
Jul 11, 2006	54.73	54.73	53.44	53.96	6,388,832	-0.88(-1.61%)
Jul 10, 2006	55.62	56.35	54.45	54.84	5,522,081	-0.74(-1.33%)
Jul 07, 2006	56.21	57.12	55.49	55.57	4,850,417	-0.64(-1.13%)
Jul 06, 2006	56.47	56.63	55.97	56.21	3,440,277	-0.21(-0.37%)
Jul 05, 2006	54.99	56.97	54.93	56.42	7,017,738	+0.65(+1.16%)
Jul 03, 2006	55.25	56.07	55.06	55.78	1,870,684	+0.64(+1.16%)
Jun 30, 2006	54.67	55.51	53.88	55.14	4,613,463	+0.38(+0.70%)
Jun 29, 2006	53.32	54.89	53.18	54.75	6,850,267	+1.71(+3.22%)
Jun 28, 2006	53.75	53.75	52.16	53.04	6,289,953	-0.12(-0.22%)
Jun 27, 2006	54.37	54.51	53.16	53.16	4,431,740	-1.21(-2.22%)
Jun 26, 2006	53.88	54.60	53.49	54.37	3,583,696	+0.73(+1.36%)
Jun 23, 2006	52.85	53.88	52.82	53.64	6,156,332	+0.79(+1.50%)
Jun 22, 2006	53.16	53.58	52.79	52.84	7,423,944	-0.82(-1.52%)
Jun 21, 2006	50.52	53.80	50.41	53.66	11,963,471	+3.15(+6.24%)
Jun 20, 2006	49.93	50.90	49.90	50.51	4,511,021	+0.58(+1.16%)
Jun 19, 2006	51.70	51.75	49.74	49.93	6,384,378	-1.07(-2.09%)
Jun 16, 2006	50.35	50.99	50.12	50.99	4,582,285	+0.65(+1.28%)
Jun 15, 2006	49.67	50.68	49.62	50.35	7,216,387	+0.88(+1.78%)
Jun 14, 2006	50.28	50.52	48.74	49.47	7,491,645	-0.05(-0.11%)
Jun 13, 2006	49.95	51.08	49.28	49.52	8,136,585	-0.55(-1.09%)
Jun 12, 2006	50.86	51.08	49.84	50.07	4,837,946	-0.82(-1.61%)
Jun 09, 2006	50.94	51.52	50.30	50.88	6,175,930	+0.37(+0.73%)
Jun 08, 2006	49.64	50.58	48.20	50.52	9,425,576	+0.56(+1.11%)
Jun 07, 2006	49.70	50.36	48.83	49.96	5,625,414	+0.51(+1.04%)
Jun 06, 2006	50.07	50.40	48.90	49.45	5,207,628	-0.40(-0.81%)
Jun 05, 2006	51.06	51.40	49.81	49.85	5,353,720	-1.32(-2.58%)
Jun 02, 2006	51.51	51.85	50.69	51.17	6,362,108	-0.04(-0.09%)
Jun 01, 2006	49.17	51.25	48.39	51.21	7,376,731	+1.67(+3.38%)
May 31, 2006	49.50	49.87	49.11	49.54	4,184,988	+0.49(+1.01%)
May 30, 2006	50.25	50.25	48.87	49.05	4,168,062	-1.31(-2.60%)
May 26, 2006	50.34	50.35	49.17	50.35	3,852,718	+0.51(+1.03%)
May 25, 2006	49.14	49.94	48.69	49.84	5,785,759	+1.21(+2.50%)
May 24, 2006	48.97	49.62	46.91	48.62	9,046,985	-0.43(-0.88%)
May 23, 2006	49.39	50.87	48.86	49.06	6,365,671	+0.15(+0.31%)
May 22, 2006	50.07	50.15	47.94	48.91	9,203,766	-1.57(-3.11%)
May 19, 2006	50.01	50.57	49.11	50.47	7,869,345	+0.74(+1.49%)
May 18, 2006	49.94	50.74	49.55	49.73	5,623,633	-0.19(-0.37%)
May 17, 2006	51.50	51.58	49.48	49.92	9,000,664	-1.77(-3.43%)
May 16, 2006	51.50	52.31	51.19	51.69	4,784,497	+0.41(+0.80%)
May 15, 2006	51.70	51.92	50.22	51.28	5,553,260	-0.53(-1.02%)
May 12, 2006	51.75	52.48	51.08	51.81	6,276,591	-0.14(-0.27%)
May 11, 2006	54.11	54.42	51.95	51.95	6,365,671	-1.93(-3.59%)
May 10, 2006	54.02	54.31	53.34	53.88	3,681,684	-0.13(-0.25%)
May 09, 2006	54.05	54.78	53.77	54.01	5,187,140	-0.26(-0.48%)
May 08, 2006	54.56	54.80	53.70	54.28	4,347,114	-0.28(-0.51%)
May 05, 2006	54.22	54.56	53.38	54.56	9,064,801	+0.99(+1.85%)
May 04, 2006	51.47	53.63	51.18	53.56	12,900,595	+2.93(+5.78%)
May 03, 2006	51.86	51.86	50.24	50.64	8,275,550	-1.12(-2.16%)
May 02, 2006	51.69	51.79	50.67	51.75	8,728,078	+0.84(+1.65%)
May 01, 2006	51.53	51.53	50.40	50.91	8,206,068	-0.50(-0.98%)
Apr 28, 2006	52.49	52.76	51.25	51.41	5,866,822	-1.07(-2.04%)
Apr 27, 2006	52.31	52.93	51.75	52.49	4,929,698	-0.14(-0.26%)
Apr 26, 2006	53.55	53.69	52.20	52.62	5,537,225	-0.73(-1.37%)
Apr 25, 2006	52.33	53.77	52.20	53.35	13,486,743	-2.05(-3.70%)
Apr 24, 2006	56.21	56.58	55.17	55.40	6,019,149	-0.74(-1.32%)
Apr 21, 2006	55.89	56.18	55.41	56.14	4,912,773	+0.58(+1.05%)
Apr 20, 2006	55.95	56.07	55.00	55.56	3,494,616	-0.39(-0.70%)
Apr 19, 2006	55.79	56.24	55.34	55.95	4,421,050	+0.35(+0.63%)
Apr 18, 2006	55.26	56.07	55.13	55.60	6,227,597	+0.34(+0.61%)
Apr 17, 2006	55.34	56.04	54.80	55.26	5,565,731	+0.24(+0.43%)
Apr 13, 2006	55.00	55.34	54.27	55.02	3,785,017	+0.03(+0.05%)
Apr 12, 2006	53.97	55.23	53.97	55.00	4,045,132	+0.83(+1.53%)
Apr 11, 2006	54.33	54.67	53.64	54.17	6,804,836	-0.19(-0.35%)
Apr 10, 2006	53.94	55.61	53.37	54.36	12,580,797	+0.42(+0.77%)
Apr 07, 2006	52.31	54.41	52.17	53.94	14,820,273	+2.82(+5.51%)
Apr 06, 2006	49.80	51.17	49.65	51.12	6,188,401	+1.30(+2.60%)
Apr 05, 2006	49.95	50.24	49.57	49.83	2,727,635	-0.12(-0.25%)
Apr 04, 2006	49.32	49.95	49.07	49.95	5,034,813	+0.71(+1.44%)
Apr 03, 2006	50.24	50.40	49.08	49.24	5,242,370	-0.99(-1.98%)
Mar 31, 2006	50.52	50.66	49.74	50.24	4,459,355	-0.05(-0.10%)
Mar 30, 2006	50.54	51.36	50.07	50.29	4,579,613	-0.01(-0.03%)
Mar 29, 2006	50.33	50.45	49.75	50.30	4,836,164	+0.42(+0.83%)
Mar 28, 2006	50.22	50.49	49.52	49.88	6,397,740	-0.34(-0.67%)
Mar 27, 2006	48.94	50.57	48.83	50.22	6,846,704	+1.36(+2.79%)
Mar 24, 2006	48.18	48.90	48.02	48.86	4,322,171	+0.62(+1.29%)
Mar 23, 2006	47.93	48.27	47.57	48.24	3,485,708	+0.46(+0.96%)
Mar 22, 2006	47.35	47.84	46.82	47.78	3,936,454	+0.43(+0.91%)
Mar 21, 2006	47.99	48.15	47.10	47.35	4,799,641	-0.81(-1.69%)
Mar 20, 2006	47.60	48.26	47.38	48.16	3,102,663	+0.51(+1.08%)
Mar 17, 2006	48.16	48.24	47.43	47.65	3,802,833	-0.39(-0.81%)
Mar 16, 2006	48.75	48.82	48.02	48.04	3,654,960	-0.52(-1.07%)
Mar 15, 2006	48.37	48.72	48.22	48.55	3,716,426	+0.23(+0.47%)
Mar 14, 2006	47.45	48.50	47.32	48.32	3,096,427	+0.74(+1.55%)
Mar 13, 2006	48.09	48.24	47.35	47.59	2,969,934	-0.51(-1.05%)
Mar 10, 2006	46.67	48.36	46.35	48.09	4,573,377	+1.32(+2.82%)
Mar 09, 2006	47.27	47.81	46.69	46.77	3,809,960	-0.35(-0.73%)
Mar 08, 2006	47.04	47.49	46.27	47.12	7,054,261	-0.37(-0.77%)
Mar 07, 2006	47.96	47.96	46.76	47.49	5,328,777	-0.64(-1.34%)
Mar 06, 2006	48.96	49.26	47.72	48.13	3,896,368	-0.62(-1.27%)
Mar 03, 2006	48.58	49.26	48.50	48.75	4,013,063	+0.09(+0.18%)
Mar 02, 2006	48.26	49.38	48.09	48.66	7,350,007	+0.23(+0.48%)
Mar 01, 2006	47.78	48.56	47.26	48.43	5,761,707	+0.65(+1.36%)
Feb 28, 2006	48.83	49.17	47.68	47.78	6,707,739	-1.06(-2.16%)
Feb 27, 2006	47.49	49.25	47.41	48.83	7,030,209	+1.39(+2.92%)
Feb 24, 2006	47.01	47.97	46.77	47.45	3,079,502	+0.62(+1.31%)
Feb 23, 2006	47.44	47.48	46.82	46.83	3,169,473	-0.61(-1.28%)
Feb 22, 2006	46.27	47.47	46.24	47.44	3,851,828	+1.17(+2.53%)
Feb 21, 2006	46.56	46.63	46.03	46.27	2,705,365	-0.21(-0.45%)
Feb 17, 2006	46.59	46.87	46.27	46.48	3,084,847	+0.34(+0.73%)
Feb 16, 2006	46.50	46.50	45.75	46.14	2,333,010	-0.11(-0.24%)
Feb 15, 2006	46.18	46.53	45.62	46.25	3,148,985	+0.04(+0.09%)
Feb 14, 2006	45.11	46.34	45.11	46.21	4,633,061	+0.98(+2.18%)
Feb 13, 2006	44.93	45.34	44.57	45.23	4,284,757	+0.30(+0.66%)
Feb 10, 2006	44.54	45.20	43.78	44.93	5,106,077	+0.18(+0.40%)
Feb 09, 2006	45.58	46.02	44.44	44.75	4,207,258	-0.59(-1.30%)
Feb 08, 2006	44.90	45.46	44.03	45.34	4,683,837	+0.44(+0.97%)
Feb 07, 2006	46.89	46.89	44.68	44.90	8,711,153	-2.00(-4.26%)
Feb 06, 2006	46.89	47.04	46.26	46.90	2,679,532	+0.20(+0.43%)
Feb 03, 2006	46.56	47.58	46.19	46.70	5,431,220	-0.02(-0.03%)
Feb 02, 2006	46.63	47.05	45.47	46.72	6,913,514	+0.23(+0.49%)
Feb 01, 2006	47.12	47.20	46.19	46.49	5,616,506	-1.02(-2.15%)
Jan 31, 2006	46.59	47.76	45.60	47.51	11,796,891	+2.16(+4.76%)
Jan 30, 2006	45.23	46.19	45.22	45.35	4,652,659	+0.26(+0.59%)
Jan 27, 2006	46.14	46.16	45.02	45.09	4,473,607	-0.79(-1.72%)
Jan 26, 2006	45.37	46.43	45.24	45.88	7,519,260	+0.72(+1.60%)
Jan 25, 2006	46.03	46.03	44.62	45.16	6,290,844	-0.69(-1.51%)
Jan 24, 2006	43.16	45.94	43.15	45.85	10,027,758	+2.69(+6.23%)
Jan 23, 2006	42.62	43.38	42.56	43.16	3,924,873	+0.88(+2.08%)
Jan 20, 2006	42.89	43.39	41.84	42.28	5,914,925	-0.60(-1.40%)
Jan 19, 2006	42.57	42.95	42.52	42.88	4,637,515	+0.61(+1.44%)
Jan 18, 2006	42.85	42.86	42.05	42.27	2,516,515	-0.61(-1.42%)
Jan 17, 2006	43.02	43.06	42.36	42.88	2,596,688	-0.03(-0.06%)
Jan 13, 2006	42.77	43.14	42.72	42.91	1,698,759	+0.23(+0.55%)
Jan 12, 2006	43.25	43.66	42.59	42.67	3,708,408	-0.66(-1.52%)
Jan 11, 2006	42.72	43.67	42.71	43.33	3,860,736	+0.73(+1.70%)
Jan 10, 2006	42.60	43.05	42.22	42.61	2,664,388	-0.16(-0.38%)
Jan 09, 2006	42.12	43.26	42.10	42.77	6,404,866	+0.68(+1.61%)
Jan 06, 2006	41.20	42.49	41.09	42.09	7,271,617	+1.23(+3.01%)
Jan 05, 2006	39.96	40.93	39.88	40.86	4,172,516	+0.70(+1.73%)
Jan 04, 2006	40.53	40.74	39.80	40.17	6,470,786	-0.59(-1.44%)
Jan 03, 2006	41.40	41.56	40.30	40.75	7,661,788	-0.50(-1.21%)
Dec 30, 2005	40.87	41.70	40.54	41.25	2,917,376	-0.06(-0.14%)
Dec 29, 2005	41.98	42.21	41.28	41.31	2,317,866	-0.67(-1.60%)
Dec 28, 2005	42.51	42.57	41.74	41.98	1,982,034	-0.53(-1.24%)
Dec 27, 2005	42.88	43.02	42.28	42.51	3,157,893	-0.12(-0.28%)
Dec 23, 2005	42.34	42.63	42.14	42.63	1,708,558	+0.40(+0.94%)
Dec 22, 2005	42.32	42.56	41.99	42.23	3,213,123	+0.24(+0.58%)
Dec 21, 2005	42.09	42.43	41.63	41.99	3,711,081	+0.26(+0.63%)
Dec 20, 2005	41.31	42.01	40.72	41.73	6,105,557	+0.51(+1.24%)
Dec 19, 2005	41.42	42.31	41.00	41.22	7,812,333	-0.21(-0.50%)
Dec 16, 2005	41.21	41.53	40.89	41.42	4,175,189	+0.10(+0.24%)
Dec 15, 2005	41.49	41.65	40.98	41.32	3,564,989	-0.14(-0.33%)
Dec 14, 2005	41.76	42.03	41.19	41.46	5,426,766	+0.01(+0.03%)
Dec 13, 2005	41.14	41.73	40.97	41.45	5,677,081	+0.21(+0.50%)
Dec 12, 2005	40.64	41.36	40.54	41.24	5,522,972	+0.84(+2.07%)
Dec 09, 2005	40.33	40.64	39.54	40.41	6,364,780	+0.21(+0.53%)
Dec 08, 2005	38.82	40.25	38.62	40.20	9,394,398	+1.24(+3.19%)
Dec 07, 2005	40.24	40.36	38.76	38.95	10,399,223	-1.43(-3.53%)
Dec 06, 2005	41.09	41.42	40.23	40.38	7,855,092	-0.26(-0.64%)
Dec 05, 2005	41.40	41.40	40.47	40.64	8,851,009	-0.88(-2.11%)
Dec 02, 2005	41.37	42.38	40.55	41.51	8,152,620	+0.15(+0.35%)

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.