Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	11.47	11.53	11.41	11.45	696,280	-0.01(-0.07%)
Nov 29, 2006	11.40	11.47	11.35	11.46	623,794	+0.03(+0.27%)
Nov 28, 2006	11.41	11.50	11.41	11.43	627,432	+0.00(+0.00%)
Nov 27, 2006	11.60	11.60	11.40	11.43	576,769	-0.19(-1.66%)
Nov 24, 2006	11.65	11.70	11.62	11.62	141,594	-0.07(-0.59%)
Nov 22, 2006	11.67	11.78	11.63	11.69	332,552	+0.00(+0.00%)
Nov 21, 2006	11.65	11.74	11.65	11.69	434,396	+0.04(+0.36%)
Nov 20, 2006	11.69	11.71	11.60	11.65	237,982	-0.05(-0.44%)
Nov 17, 2006	11.69	11.72	11.63	11.70	480,122	+0.01(+0.08%)
Nov 16, 2006	11.67	11.75	11.64	11.69	566,897	+0.03(+0.30%)
Nov 15, 2006	11.64	11.74	11.61	11.66	456,219	+0.03(+0.30%)
Nov 14, 2006	11.62	11.68	11.51	11.62	425,822	+0.02(+0.18%)
Nov 13, 2006	11.53	11.68	11.51	11.60	820,208	+0.03(+0.22%)
Nov 10, 2006	11.55	11.59	11.51	11.58	465,572	+0.04(+0.32%)
Nov 09, 2006	11.55	11.64	11.51	11.54	544,813	-0.00(-0.03%)
Nov 08, 2006	11.41	11.58	11.41	11.54	474,925	+0.12(+1.03%)
Nov 07, 2006	11.41	11.56	11.40	11.43	670,040	+0.02(+0.15%)
Nov 06, 2006	11.34	11.44	11.34	11.41	488,955	+0.07(+0.64%)
Nov 03, 2006	11.35	11.44	11.29	11.34	550,789	-0.01(-0.12%)
Nov 02, 2006	11.34	11.44	11.33	11.35	627,691	+0.01(+0.08%)
Nov 01, 2006	11.44	11.56	11.31	11.34	908,022	-0.12(-1.01%)
Oct 31, 2006	11.52	11.54	11.40	11.45	713,687	-0.04(-0.37%)
Oct 30, 2006	11.39	11.55	11.37	11.50	670,040	+0.13(+1.10%)
Oct 27, 2006	11.35	11.51	11.35	11.37	1,143,147	-0.10(-0.86%)
Oct 26, 2006	11.33	11.50	11.32	11.47	1,784,089	+0.18(+1.62%)
Oct 25, 2006	11.09	11.45	10.97	11.29	3,156,126	+0.44(+4.08%)
Oct 24, 2006	10.77	10.93	10.75	10.84	991,680	+0.07(+0.70%)
Oct 23, 2006	10.60	10.78	10.59	10.77	608,206	+0.14(+1.30%)
Oct 20, 2006	10.69	10.69	10.58	10.63	612,103	-0.03(-0.23%)
Oct 19, 2006	10.55	10.68	10.53	10.66	396,983	+0.09(+0.86%)
Oct 18, 2006	10.54	10.66	10.48	10.57	536,499	-0.02(-0.15%)
Oct 17, 2006	10.65	10.65	10.40	10.58	695,501	-0.13(-1.26%)
Oct 16, 2006	10.65	10.73	10.65	10.72	549,750	+0.08(+0.78%)
Oct 13, 2006	10.57	10.64	10.51	10.63	1,105,735	+0.07(+0.66%)
Oct 12, 2006	10.44	10.60	10.43	10.56	847,747	-0.04(-0.35%)
Oct 11, 2006	10.67	10.69	10.54	10.60	825,924	-0.07(-0.63%)
Oct 10, 2006	10.68	10.70	10.62	10.67	719,143	-0.01(-0.13%)
Oct 09, 2006	10.69	10.74	10.64	10.68	386,331	-0.02(-0.14%)
Oct 06, 2006	10.54	10.72	10.47	10.70	976,351	+0.16(+1.53%)
Oct 05, 2006	10.51	10.59	10.44	10.53	686,927	-0.01(-0.05%)
Oct 04, 2006	10.35	10.61	10.33	10.54	849,566	+0.17(+1.60%)
Oct 03, 2006	10.35	10.43	10.24	10.38	615,221	+0.03(+0.26%)
Oct 02, 2006	10.42	10.44	10.30	10.35	287,085	-0.07(-0.65%)
Sep 29, 2006	10.48	10.50	10.40	10.42	537,799	-0.04(-0.42%)
Sep 28, 2006	10.43	10.51	10.39	10.46	422,445	+0.04(+0.42%)
Sep 27, 2006	10.48	10.56	10.40	10.42	456,219	-0.11(-1.02%)
Sep 26, 2006	10.34	10.57	10.32	10.52	702,516	+0.13(+1.30%)
Sep 25, 2006	10.25	10.43	10.20	10.39	952,709	+0.16(+1.54%)
Sep 22, 2006	10.22	10.26	10.19	10.23	1,025,455	+0.01(+0.11%)
Sep 21, 2006	10.22	10.28	10.16	10.22	975,572	+0.02(+0.15%)
Sep 20, 2006	10.18	10.25	10.11	10.20	713,168	+0.08(+0.74%)
Sep 19, 2006	10.08	10.16	10.03	10.13	705,633	+0.03(+0.34%)
Sep 18, 2006	10.12	10.19	10.06	10.09	640,422	-0.10(-0.94%)
Sep 15, 2006	10.26	10.31	10.19	10.19	790,330	-0.03(-0.28%)
Sep 14, 2006	10.26	10.27	10.19	10.22	527,146	-0.07(-0.64%)
Sep 13, 2006	10.14	10.31	10.12	10.28	905,684	+0.11(+1.12%)
Sep 12, 2006	9.996	10.18	9.969	10.17	373,081	+0.20(+1.99%)
Sep 11, 2006	10.06	10.06	9.834	9.973	438,553	-0.09(-0.90%)
Sep 08, 2006	9.954	10.11	9.954	10.06	318,002	+0.11(+1.14%)
Sep 07, 2006	9.982	9.982	9.842	9.950	949,332	-0.03(-0.33%)
Sep 06, 2006	10.05	10.08	9.954	9.982	577,029	-0.07(-0.71%)
Sep 05, 2006	10.14	10.14	10.05	10.05	557,804	-0.08(-0.74%)
Sep 01, 2006	9.992	10.20	9.955	10.13	841,512	+0.15(+1.47%)
Aug 31, 2006	9.969	10.000	9.911	9.982	600,152	+0.03(+0.33%)
Aug 30, 2006	10.01	10.03	9.911	9.950	470,249	-0.06(-0.60%)
Aug 29, 2006	9.886	10.02	9.838	10.01	645,878	+0.16(+1.58%)
Aug 28, 2006	9.813	9.880	9.813	9.854	383,474	+0.04(+0.43%)
Aug 25, 2006	9.748	9.836	9.705	9.811	424,263	+0.06(+0.63%)
Aug 24, 2006	9.846	9.921	9.711	9.750	554,946	-0.07(-0.69%)
Aug 23, 2006	9.836	9.898	9.748	9.817	336,189	-0.02(-0.20%)
Aug 22, 2006	9.828	9.863	9.784	9.836	430,239	+0.01(+0.08%)
Aug 21, 2006	9.909	9.909	9.813	9.828	538,838	-0.09(-0.95%)
Aug 18, 2006	9.944	10.02	9.855	9.923	608,985	-0.02(-0.21%)
Aug 17, 2006	9.863	10.01	9.834	9.944	753,438	+0.08(+0.82%)
Aug 16, 2006	9.753	9.932	9.753	9.863	653,672	+0.12(+1.18%)
Aug 15, 2006	9.726	9.757	9.646	9.748	1,062,867	+0.08(+0.82%)
Aug 14, 2006	9.651	9.815	9.640	9.669	704,594	+0.04(+0.46%)
Aug 11, 2006	9.628	9.669	9.588	9.624	958,165	-0.00(-0.04%)
Aug 10, 2006	9.538	9.657	9.526	9.628	1,187,054	+0.09(+0.95%)
Aug 09, 2006	9.580	9.675	9.494	9.538	925,170	-0.02(-0.24%)
Aug 08, 2006	9.617	9.717	9.540	9.561	1,169,907	-0.03(-0.32%)
Aug 07, 2006	9.580	9.623	9.486	9.592	1,083,132	-0.03(-0.32%)
Aug 04, 2006	9.549	9.636	9.526	9.623	1,905,159	+0.15(+1.58%)
Aug 03, 2006	9.284	9.490	9.282	9.472	1,679,907	+0.19(+2.03%)
Aug 02, 2006	9.161	9.318	9.120	9.284	980,768	+0.16(+1.79%)
Aug 01, 2006	9.093	9.191	9.070	9.120	1,086,509	+0.03(+0.32%)
Jul 31, 2006	9.007	9.211	8.980	9.091	1,111,970	+0.07(+0.72%)
Jul 28, 2006	8.897	9.076	8.897	9.026	1,277,987	+0.21(+2.38%)
Jul 27, 2006	8.912	9.116	8.816	8.816	2,249,143	-0.09(-1.06%)
Jul 26, 2006	9.580	9.582	8.780	8.910	3,369,427	-0.80(-8.28%)
Jul 25, 2006	9.546	9.732	9.528	9.715	1,085,470	+0.16(+1.65%)
Jul 24, 2006	9.486	9.569	9.361	9.557	1,480,895	+0.07(+0.77%)
Jul 21, 2006	9.603	9.642	9.392	9.484	760,972	-0.08(-0.85%)
Jul 20, 2006	9.651	9.750	9.565	9.565	845,409	-0.10(-1.00%)
Jul 19, 2006	9.513	9.688	9.513	9.661	1,463,748	+0.17(+1.76%)
Jul 18, 2006	9.549	9.603	9.415	9.494	732,913	-0.06(-0.58%)
Jul 17, 2006	9.478	9.582	9.474	9.549	421,145	+0.05(+0.57%)
Jul 14, 2006	9.598	9.669	9.386	9.496	652,373	-0.10(-1.06%)
Jul 13, 2006	9.682	9.709	9.540	9.598	1,268,634	-0.08(-0.87%)
Jul 12, 2006	9.807	9.815	9.603	9.682	718,364	-0.09(-0.96%)
Jul 11, 2006	9.763	9.782	9.642	9.777	465,572	-0.03(-0.29%)
Jul 10, 2006	9.777	9.867	9.773	9.805	272,536	+0.03(+0.30%)
Jul 07, 2006	9.873	9.888	9.753	9.777	382,694	-0.12(-1.17%)
Jul 06, 2006	9.981	10.01	9.854	9.892	287,085	-0.08(-0.85%)
Jul 05, 2006	10.04	10.06	9.929	9.977	578,068	-0.11(-1.07%)
Jul 03, 2006	10.05	10.10	10.01	10.08	237,722	+0.06(+0.61%)
Jun 30, 2006	10.03	10.07	9.950	10.02	639,643	+0.01(+0.10%)
Jun 29, 2006	9.786	10.02	9.777	10.01	638,863	+0.30(+3.05%)
Jun 28, 2006	9.778	9.778	9.640	9.717	684,849	-0.03(-0.36%)
Jun 27, 2006	9.944	9.944	9.744	9.752	557,024	-0.19(-1.94%)
Jun 26, 2006	9.886	9.998	9.884	9.944	606,128	+0.08(+0.76%)
Jun 23, 2006	9.846	9.923	9.803	9.869	438,033	+0.01(+0.14%)
Jun 22, 2006	9.892	9.961	9.800	9.855	508,960	-0.06(-0.62%)
Jun 21, 2006	9.719	10.01	9.719	9.917	578,068	+0.17(+1.72%)
Jun 20, 2006	9.753	9.775	9.648	9.750	750,840	-0.02(-0.22%)
Jun 19, 2006	10.02	10.03	9.732	9.771	835,017	-0.24(-2.38%)
Jun 16, 2006	9.977	10.02	9.919	10.01	873,988	+0.01(+0.06%)
Jun 15, 2006	9.786	10.02	9.786	10.00	825,664	+0.20(+2.06%)
Jun 14, 2006	9.694	9.813	9.692	9.802	962,322	+0.08(+0.81%)
Jun 13, 2006	9.721	9.861	9.682	9.723	1,327,610	+0.00(+0.02%)
Jun 12, 2006	9.846	9.863	9.673	9.721	818,389	-0.10(-1.06%)
Jun 09, 2006	9.828	9.905	9.775	9.825	832,159	-0.01(-0.14%)
Jun 08, 2006	9.773	9.875	9.588	9.838	1,314,619	+0.07(+0.67%)
Jun 07, 2006	9.825	9.877	9.757	9.773	921,532	-0.06(-0.63%)
Jun 06, 2006	9.863	9.880	9.759	9.834	831,380	+0.00(+0.02%)
Jun 05, 2006	10.06	10.07	9.823	9.832	996,616	-0.25(-2.46%)
Jun 02, 2006	10.02	10.08	9.925	10.08	959,984	+0.05(+0.52%)
Jun 01, 2006	9.905	10.04	9.852	10.03	731,354	+0.10(+1.05%)
May 31, 2006	9.771	10.02	9.771	9.925	1,438,547	+0.15(+1.52%)
May 30, 2006	9.871	9.871	9.757	9.777	942,317	-0.12(-1.24%)
May 26, 2006	9.844	9.919	9.827	9.900	875,287	+0.06(+0.63%)
May 25, 2006	9.796	9.873	9.753	9.838	819,688	+0.12(+1.19%)
May 24, 2006	9.757	9.794	9.584	9.723	1,339,821	-0.04(-0.43%)
May 23, 2006	9.836	9.973	9.740	9.765	1,261,099	-0.02(-0.24%)
May 22, 2006	9.771	9.892	9.719	9.788	1,837,609	-0.01(-0.06%)
May 19, 2006	9.738	9.942	9.623	9.794	1,263,957	+0.08(+0.77%)
May 18, 2006	9.778	9.792	9.680	9.719	1,028,573	-0.06(-0.59%)
May 17, 2006	9.984	9.988	9.759	9.777	1,270,192	-0.24(-2.42%)
May 16, 2006	10.12	10.12	9.948	10.02	728,496	-0.10(-0.97%)
May 15, 2006	10.16	10.20	10.03	10.12	1,202,903	-0.03(-0.28%)
May 12, 2006	10.38	10.38	10.12	10.15	1,465,567	-0.23(-2.24%)
May 11, 2006	10.50	10.56	10.35	10.38	1,104,696	-0.12(-1.17%)
May 10, 2006	10.64	10.67	10.50	10.50	1,250,187	-0.14(-1.34%)
May 09, 2006	10.68	10.69	10.58	10.64	1,062,088	-0.02(-0.23%)
May 08, 2006	10.76	10.76	10.64	10.67	784,874	-0.15(-1.35%)
May 05, 2006	10.68	10.86	10.68	10.82	964,920	+0.16(+1.52%)
May 04, 2006	10.62	10.70	10.61	10.65	895,292	+0.04(+0.38%)
May 03, 2006	10.55	10.66	10.52	10.61	1,293,055	+0.10(+0.99%)
May 02, 2006	10.35	10.57	10.34	10.51	1,175,103	+0.16(+1.56%)
May 01, 2006	10.36	10.46	10.34	10.35	1,012,724	-0.02(-0.15%)
Apr 28, 2006	10.46	10.49	10.35	10.36	1,294,614	-0.13(-1.19%)
Apr 27, 2006	10.58	10.68	10.43	10.49	2,032,204	-0.29(-2.66%)
Apr 26, 2006	10.99	10.99	10.72	10.78	3,020,507	-0.35(-3.17%)
Apr 25, 2006	11.32	11.34	11.08	11.13	1,238,756	+0.00(+0.02%)
Apr 24, 2006	11.14	11.16	11.05	11.13	508,181	-0.01(-0.07%)
Apr 21, 2006	11.27	11.27	11.09	11.13	428,680	-0.08(-0.67%)
Apr 20, 2006	11.23	11.28	11.12	11.21	607,686	-0.00(-0.02%)
Apr 19, 2006	11.13	11.26	11.12	11.21	1,372,556	+0.08(+0.74%)
Apr 18, 2006	11.03	11.17	10.98	11.13	647,697	+0.13(+1.14%)
Apr 17, 2006	11.01	11.08	10.93	11.00	338,007	+0.01(+0.07%)
Apr 13, 2006	10.97	11.05	10.94	10.99	501,945	+0.03(+0.23%)
Apr 12, 2006	11.00	11.02	10.84	10.97	588,721	+0.00(+0.02%)
Apr 11, 2006	11.15	11.18	10.93	10.97	765,908	-0.14(-1.30%)
Apr 10, 2006	11.20	11.20	11.08	11.11	471,028	-0.06(-0.55%)
Apr 07, 2006	11.33	11.37	11.17	11.17	625,093	-0.16(-1.39%)
Apr 06, 2006	11.36	11.38	11.30	11.33	498,568	-0.03(-0.25%)
Apr 05, 2006	11.35	11.40	11.29	11.36	886,718	+0.00(+0.03%)
Apr 04, 2006	11.27	11.36	11.26	11.36	842,811	+0.09(+0.79%)
Apr 03, 2006	11.14	11.29	11.14	11.27	960,503	+0.13(+1.18%)
Mar 31, 2006	11.08	11.19	11.08	11.14	863,076	+0.04(+0.33%)
Mar 30, 2006	10.92	11.21	10.91	11.10	1,925,684	-0.25(-2.20%)
Mar 29, 2006	11.26	11.37	11.20	11.35	689,266	+0.09(+0.80%)
Mar 28, 2006	11.24	11.31	11.19	11.26	562,480	-0.01(-0.09%)
Mar 27, 2006	11.04	11.29	11.00	11.27	636,005	+0.19(+1.75%)
Mar 24, 2006	11.18	11.22	11.01	11.08	980,249	-0.11(-0.95%)
Mar 23, 2006	11.16	11.24	11.10	11.18	484,538	-0.02(-0.14%)
Mar 22, 2006	11.16	11.24	11.14	11.20	411,013	+0.02(+0.17%)
Mar 21, 2006	11.27	11.35	11.18	11.18	242,659	-0.14(-1.27%)
Mar 20, 2006	11.28	11.35	11.24	11.32	355,155	+0.02(+0.14%)
Mar 17, 2006	11.31	11.35	11.25	11.31	687,967	+0.00(+0.00%)
Mar 16, 2006	11.26	11.35	11.25	11.31	932,964	+0.05(+0.44%)
Mar 15, 2006	11.13	11.27	11.13	11.26	594,176	+0.15(+1.37%)
Mar 14, 2006	10.93	11.14	10.93	11.10	406,596	+0.16(+1.44%)
Mar 13, 2006	11.00	11.10	10.91	10.95	1,114,049	-0.05(-0.49%)
Mar 10, 2006	10.89	11.02	10.89	11.00	477,004	+0.10(+0.94%)
Mar 09, 2006	10.88	11.00	10.87	10.90	287,605	+0.01(+0.11%)
Mar 08, 2006	11.00	11.00	10.75	10.89	748,761	-0.12(-1.05%)
Mar 07, 2006	10.94	11.01	10.91	11.00	510,259	+0.07(+0.63%)
Mar 06, 2006	11.11	11.11	10.91	10.93	342,424	-0.19(-1.68%)
Mar 03, 2006	11.07	11.15	11.02	11.12	724,080	+0.02(+0.17%)
Mar 02, 2006	11.03	11.11	11.00	11.10	1,017,141	+0.06(+0.52%)
Mar 01, 2006	10.92	11.05	10.92	11.04	624,574	+0.10(+0.88%)
Feb 28, 2006	10.90	10.95	10.86	10.95	1,067,544	+0.04(+0.39%)
Feb 27, 2006	10.88	10.97	10.88	10.90	509,999	+0.02(+0.18%)
Feb 24, 2006	10.94	10.99	10.86	10.88	436,214	-0.06(-0.51%)
Feb 23, 2006	10.78	11.04	10.73	10.94	750,060	+0.16(+1.44%)
Feb 22, 2006	10.83	10.91	10.77	10.79	701,736	-0.01(-0.11%)
Feb 21, 2006	10.86	10.87	10.71	10.80	404,258	+0.01(+0.05%)
Feb 17, 2006	10.76	10.81	10.71	10.79	395,165	+0.03(+0.30%)
Feb 16, 2006	10.68	10.76	10.61	10.76	396,204	+0.07(+0.68%)
Feb 15, 2006	10.55	10.70	10.52	10.68	535,980	+0.06(+0.60%)
Feb 14, 2006	10.55	10.69	10.49	10.62	846,448	+0.08(+0.71%)
Feb 13, 2006	10.57	10.57	10.46	10.55	687,447	+0.01(+0.13%)
Feb 10, 2006	10.46	10.60	10.39	10.53	676,535	+0.03(+0.29%)
Feb 09, 2006	10.49	10.60	10.47	10.50	384,513	+0.01(+0.13%)
Feb 08, 2006	10.49	10.51	10.44	10.49	876,326	-0.00(-0.04%)
Feb 07, 2006	10.56	10.63	10.46	10.49	997,396	-0.07(-0.62%)
Feb 06, 2006	10.42	10.56	10.38	10.56	1,059,230	+0.12(+1.11%)
Feb 03, 2006	10.39	10.44	10.28	10.44	1,070,661	+0.03(+0.31%)
Feb 02, 2006	10.68	10.69	10.40	10.41	1,184,197	-0.29(-2.73%)
Feb 01, 2006	10.57	10.74	10.55	10.70	1,120,544	+0.07(+0.61%)
Jan 31, 2006	10.85	10.90	10.62	10.64	1,235,119	-0.24(-2.19%)
Jan 30, 2006	10.83	10.95	10.63	10.88	1,216,153	+0.10(+0.91%)
Jan 27, 2006	10.66	10.78	10.59	10.78	1,099,240	+0.12(+1.14%)
Jan 26, 2006	10.64	10.73	10.61	10.66	812,933	+0.02(+0.18%)
Jan 25, 2006	10.66	10.76	10.63	10.64	1,042,862	-0.01(-0.11%)
Jan 24, 2006	10.64	10.71	10.60	10.65	1,254,864	+0.06(+0.54%)
Jan 23, 2006	10.63	10.74	10.57	10.59	914,777	+0.01(+0.07%)
Jan 20, 2006	10.61	10.61	10.44	10.58	2,201,338	-0.03(-0.29%)
Jan 19, 2006	10.45	10.63	10.45	10.61	1,150,682	+0.18(+1.72%)
Jan 18, 2006	10.43	10.47	10.38	10.43	670,300	+0.01(+0.06%)
Jan 17, 2006	10.44	10.50	10.39	10.43	643,020	-0.06(-0.61%)
Jan 13, 2006	10.53	10.56	10.46	10.49	599,373	-0.03(-0.24%)
Jan 12, 2006	10.62	10.63	10.52	10.52	950,111	-0.10(-0.94%)
Jan 11, 2006	10.58	10.73	10.58	10.62	1,084,691	-0.09(-0.83%)
Jan 10, 2006	10.78	10.79	10.64	10.71	948,292	-0.10(-0.93%)
Jan 09, 2006	10.84	10.89	10.78	10.81	678,354	-0.07(-0.60%)
Jan 06, 2006	10.72	10.92	10.70	10.87	1,203,682	+0.19(+1.82%)
Jan 05, 2006	10.68	10.71	10.58	10.68	950,371	-0.02(-0.18%)
Jan 04, 2006	10.66	10.77	10.59	10.70	1,358,267	+0.04(+0.38%)
Jan 03, 2006	10.69	10.69	10.29	10.66	4,055,835	-0.15(-1.42%)
Dec 30, 2005	10.86	10.86	10.78	10.81	413,351	-0.05(-0.46%)
Dec 29, 2005	10.80	10.90	10.78	10.86	657,050	+0.06(+0.57%)
Dec 28, 2005	10.82	10.83	10.76	10.80	690,305	+0.04(+0.39%)
Dec 27, 2005	10.77	10.82	10.69	10.76	583,005	+0.01(+0.05%)
Dec 23, 2005	10.76	10.82	10.70	10.75	969,856	-0.01(-0.05%)
Dec 22, 2005	10.73	10.83	10.71	10.76	1,170,427	+0.02(+0.14%)
Dec 21, 2005	10.68	10.82	10.63	10.74	1,106,774	+0.10(+0.96%)
Dec 20, 2005	10.38	10.64	10.38	10.64	1,813,967	+0.29(+2.77%)
Dec 19, 2005	10.42	10.48	10.34	10.35	533,382	-0.09(-0.87%)
Dec 16, 2005	10.43	10.51	10.37	10.44	1,004,670	+0.02(+0.24%)
Dec 15, 2005	10.49	10.56	10.38	10.42	601,971	-0.07(-0.66%)
Dec 14, 2005	10.25	10.49	10.24	10.49	1,338,262	+0.24(+2.33%)
Dec 13, 2005	10.21	10.32	10.21	10.25	437,773	+0.02(+0.21%)
Dec 12, 2005	10.19	10.29	10.15	10.23	365,547	+0.08(+0.80%)
Dec 09, 2005	10.16	10.20	10.07	10.15	770,325	-0.02(-0.17%)
Dec 08, 2005	10.19	10.29	10.16	10.16	903,606	-0.03(-0.28%)
Dec 07, 2005	10.07	10.32	10.07	10.19	920,233	+0.13(+1.28%)
Dec 06, 2005	10.09	10.14	10.05	10.06	501,945	+0.00(+0.04%)
Dec 05, 2005	10.15	10.17	9.996	10.06	531,303	-0.11(-1.06%)
Dec 02, 2005	10.10	10.18	10.08	10.17	427,381	+0.03(+0.32%)

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.