Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	41.14	41.60	40.75	41.57	34,914,032	+0.34(+0.82%)
Oct 30, 2006	41.41	41.66	41.04	41.23	30,277,784	-0.36(-0.87%)
Oct 27, 2006	41.59	41.98	41.48	41.59	33,364,378	-0.09(-0.22%)
Oct 26, 2006	41.33	42.10	41.12	41.68	45,309,720	+0.35(+0.86%)
Oct 25, 2006	40.58	41.55	40.37	41.33	44,395,288	+0.65(+1.60%)
Oct 24, 2006	40.55	40.87	40.50	40.68	33,978,808	-0.02(-0.04%)
Oct 23, 2006	40.07	40.69	40.00	40.69	29,450,122	+0.22(+0.53%)
Oct 20, 2006	40.75	40.75	40.35	40.48	36,444,612	-0.10(-0.26%)
Oct 19, 2006	40.65	40.78	40.20	40.58	40,194,264	+0.33(+0.81%)
Oct 18, 2006	40.45	40.73	40.02	40.26	33,325,030	-0.14(-0.35%)
Oct 17, 2006	40.64	40.65	40.14	40.40	29,537,064	-0.24(-0.60%)
Oct 16, 2006	39.84	40.67	39.82	40.64	33,690,148	+0.83(+2.09%)
Oct 13, 2006	39.62	40.00	39.50	39.81	35,223,136	+0.44(+1.11%)
Oct 12, 2006	38.92	39.43	38.91	39.37	31,859,054	+0.65(+1.68%)
Oct 11, 2006	38.91	39.02	38.56	38.72	35,176,572	-0.39(-1.00%)
Oct 10, 2006	38.53	39.27	38.39	39.11	39,588,420	+0.38(+0.98%)
Oct 09, 2006	39.44	39.51	38.70	38.73	33,106,818	-0.56(-1.44%)
Oct 06, 2006	38.99	39.35	38.70	39.30	33,400,976	+0.12(+0.30%)
Oct 05, 2006	39.15	39.41	38.96	39.18	37,914,196	+0.41(+1.07%)
Oct 04, 2006	38.12	38.85	37.74	38.77	44,440,304	+0.70(+1.83%)
Oct 03, 2006	38.64	38.70	37.98	38.07	39,501,308	-0.93(-2.37%)
Oct 02, 2006	39.16	39.44	38.94	38.99	32,787,918	-0.06(-0.15%)
Sep 29, 2006	39.10	39.38	38.87	39.05	34,774,856	-0.21(-0.53%)
Sep 28, 2006	39.07	39.47	38.95	39.26	40,014,880	+0.19(+0.49%)
Sep 27, 2006	38.81	39.24	38.49	39.07	40,249,072	+0.41(+1.05%)
Sep 26, 2006	37.87	38.77	37.54	38.66	38,408,012	+0.80(+2.11%)
Sep 25, 2006	37.60	38.09	37.17	37.87	50,190,808	+0.09(+0.23%)
Sep 22, 2006	37.99	38.03	37.42	37.78	31,340,498	+0.08(+0.20%)
Sep 21, 2006	37.42	38.03	37.42	37.70	38,748,560	+0.39(+1.04%)
Sep 20, 2006	38.13	38.45	37.21	37.31	52,254,036	-0.81(-2.12%)
Sep 19, 2006	38.70	38.75	37.91	38.12	34,111,284	-0.47(-1.21%)
Sep 18, 2006	38.07	38.70	37.77	38.59	36,488,600	+0.96(+2.55%)
Sep 15, 2006	37.77	37.99	37.49	37.63	57,513,136	-0.03(-0.09%)
Sep 14, 2006	37.95	38.14	37.50	37.66	36,386,020	-0.38(-0.99%)
Sep 13, 2006	37.73	38.27	37.66	38.04	37,407,840	+0.38(+1.02%)
Sep 12, 2006	37.98	38.09	37.31	37.66	42,653,708	-0.14(-0.37%)
Sep 11, 2006	38.62	38.64	37.61	37.80	61,835,808	-1.09(-2.80%)
Sep 08, 2006	39.40	39.54	38.87	38.88	33,788,260	-0.51(-1.30%)
Sep 07, 2006	38.99	39.60	38.91	39.40	41,995,636	+0.30(+0.76%)
Sep 06, 2006	39.86	39.86	39.04	39.10	45,891,848	-0.76(-1.90%)
Sep 05, 2006	39.39	39.95	39.29	39.86	30,485,516	+0.22(+0.56%)
Sep 01, 2006	39.49	39.83	39.21	39.63	30,205,620	+0.25(+0.64%)
Aug 31, 2006	39.61	39.73	39.34	39.38	33,065,924	-0.37(-0.92%)
Aug 30, 2006	40.43	40.45	39.43	39.75	45,214,356	-0.65(-1.60%)
Aug 29, 2006	40.58	40.65	40.06	40.40	37,044,440	-0.40(-0.98%)
Aug 28, 2006	40.77	40.86	40.59	40.80	31,155,102	-0.19(-0.47%)
Aug 25, 2006	41.16	41.45	40.94	40.99	32,497,024	-0.17(-0.41%)
Aug 24, 2006	40.62	41.22	40.51	41.16	35,230,696	+0.63(+1.57%)
Aug 23, 2006	40.79	40.87	40.18	40.52	30,400,464	-0.34(-0.83%)
Aug 22, 2006	40.57	40.89	40.37	40.86	39,458,008	+0.22(+0.54%)
Aug 21, 2006	40.33	40.76	40.33	40.64	38,629,488	+0.42(+1.06%)
Aug 18, 2006	39.81	40.22	39.41	40.22	33,602,692	+0.59(+1.50%)
Aug 17, 2006	39.10	39.67	39.00	39.62	49,114,868	+0.30(+0.75%)
Aug 16, 2006	39.75	40.12	39.17	39.33	45,595,800	-0.65(-1.63%)
Aug 15, 2006	40.68	40.69	39.67	39.98	46,838,924	-0.33(-0.81%)
Aug 14, 2006	40.47	40.54	40.04	40.30	34,411,112	-0.28(-0.69%)
Aug 11, 2006	40.36	40.72	40.07	40.58	30,997,200	+0.23(+0.56%)
Aug 10, 2006	40.08	40.43	39.80	40.36	37,733,616	+0.03(+0.07%)
Aug 09, 2006	40.56	40.98	40.26	40.33	47,527,240	+0.01(+0.03%)
Aug 08, 2006	40.30	40.64	40.17	40.32	41,108,352	+0.02(+0.06%)
Aug 07, 2006	40.16	40.52	39.86	40.29	36,112,484	+0.31(+0.79%)
Aug 04, 2006	39.93	40.05	39.54	39.98	36,891,004	+0.19(+0.47%)
Aug 03, 2006	39.62	40.32	39.60	39.79	37,588,768	-0.06(-0.16%)
Aug 02, 2006	39.79	40.29	39.65	39.86	43,680,168	+0.17(+0.44%)
Aug 01, 2006	39.13	39.72	39.12	39.68	27,823,836	+0.26(+0.65%)
Jul 31, 2006	39.24	39.54	38.85	39.42	34,734,480	+0.43(+1.10%)
Jul 28, 2006	38.56	39.17	38.55	38.99	35,244,788	+0.31(+0.80%)
Jul 27, 2006	39.20	39.37	38.67	38.69	50,560,740	-0.08(-0.20%)
Jul 26, 2006	38.13	39.10	38.10	38.76	53,289,260	+0.50(+1.31%)
Jul 25, 2006	38.04	38.41	37.78	38.26	32,000,806	+0.22(+0.58%)
Jul 24, 2006	37.45	38.14	37.36	38.04	38,518,320	+0.83(+2.24%)
Jul 21, 2006	37.58	37.70	37.20	37.21	47,348,376	-0.19(-0.50%)
Jul 20, 2006	37.51	37.75	37.32	37.39	35,714,888	-0.24(-0.63%)
Jul 19, 2006	37.61	37.77	37.04	37.63	42,951,476	+0.03(+0.08%)
Jul 18, 2006	37.48	37.80	37.22	37.60	36,491,864	+0.35(+0.95%)
Jul 17, 2006	37.54	37.77	37.00	37.25	33,879,152	-0.52(-1.39%)
Jul 14, 2006	37.58	37.83	37.23	37.77	36,913,340	+0.48(+1.30%)
Jul 13, 2006	37.34	37.66	37.07	37.29	37,200,968	+0.06(+0.16%)
Jul 12, 2006	37.25	37.41	36.87	37.23	30,263,524	-0.01(-0.02%)
Jul 11, 2006	36.78	37.41	36.78	37.24	31,157,680	+0.55(+1.49%)
Jul 10, 2006	36.67	37.01	36.54	36.69	22,715,426	+0.12(+0.32%)
Jul 07, 2006	37.07	37.18	36.37	36.57	31,833,796	-0.37(-0.99%)
Jul 06, 2006	36.52	36.96	36.47	36.94	40,685,500	+0.54(+1.47%)
Jul 05, 2006	36.03	36.62	35.87	36.40	33,925,544	+0.23(+0.64%)
Jul 03, 2006	35.97	36.36	35.92	36.17	16,254,097	+0.47(+1.30%)
Jun 30, 2006	36.46	36.46	35.71	35.71	55,562,108	-0.59(-1.64%)
Jun 29, 2006	35.63	36.40	35.58	36.30	45,205,940	+0.73(+2.05%)
Jun 28, 2006	34.80	35.63	34.80	35.57	39,696,668	+0.86(+2.46%)
Jun 27, 2006	34.32	34.87	34.32	34.72	46,331,024	+0.48(+1.41%)
Jun 26, 2006	33.81	34.35	33.70	34.23	24,124,186	+0.42(+1.24%)
Jun 23, 2006	33.84	34.25	33.76	33.81	26,957,000	+0.08(+0.22%)
Jun 22, 2006	33.59	33.91	33.55	33.74	28,661,464	-0.05(-0.16%)
Jun 21, 2006	33.38	34.26	33.32	33.79	38,741,516	+0.39(+1.17%)
Jun 20, 2006	33.56	33.95	33.33	33.40	34,121,248	+0.00(+0.00%)
Jun 19, 2006	34.20	34.23	33.30	33.40	34,666,952	-0.82(-2.40%)
Jun 16, 2006	34.31	34.62	33.85	34.22	47,710,228	-0.19(-0.54%)
Jun 15, 2006	33.79	34.66	33.73	34.41	42,815,220	+0.77(+2.28%)
Jun 14, 2006	32.97	33.75	32.96	33.64	42,728,624	+0.67(+2.03%)
Jun 13, 2006	33.61	33.93	32.97	32.97	47,272,088	-0.93(-2.73%)
Jun 12, 2006	34.37	34.54	33.83	33.90	32,501,836	-0.33(-0.95%)
Jun 09, 2006	34.86	34.86	34.05	34.22	36,256,812	-0.45(-1.29%)
Jun 08, 2006	33.98	34.75	33.65	34.67	57,400,592	+0.44(+1.28%)
Jun 07, 2006	35.09	35.13	34.22	34.23	48,117,444	-0.92(-2.62%)
Jun 06, 2006	34.92	35.68	34.86	35.15	41,124,672	+0.20(+0.58%)
Jun 05, 2006	36.14	36.20	34.92	34.95	35,230,352	-0.93(-2.60%)
Jun 02, 2006	35.79	36.00	35.22	35.88	29,818,678	+0.31(+0.88%)
Jun 01, 2006	35.15	35.59	34.93	35.57	30,716,616	+0.12(+0.33%)
May 31, 2006	35.04	35.54	34.78	35.45	44,459,032	+0.41(+1.18%)
May 30, 2006	35.91	35.97	34.98	35.04	30,698,058	-0.80(-2.24%)
May 26, 2006	35.81	35.92	35.42	35.84	22,860,786	+0.03(+0.10%)
May 25, 2006	35.37	36.04	35.22	35.80	33,725,716	+0.83(+2.36%)
May 24, 2006	34.92	35.44	34.43	34.98	42,207,148	-0.17(-0.48%)
May 23, 2006	35.68	35.92	35.03	35.15	34,100,460	-0.23(-0.64%)
May 22, 2006	34.89	35.74	34.66	35.37	39,193,404	+0.19(+0.55%)
May 19, 2006	34.86	35.53	34.63	35.18	45,848,204	+0.33(+0.94%)
May 18, 2006	35.07	35.50	34.84	34.86	32,831,560	-0.17(-0.48%)
May 17, 2006	35.76	35.93	34.88	35.02	46,248,032	-1.04(-2.87%)
May 16, 2006	36.15	36.50	35.82	36.06	27,202,704	-0.02(-0.06%)
May 15, 2006	35.80	36.36	35.71	36.08	33,527,950	-0.14(-0.39%)
May 12, 2006	36.93	36.96	36.12	36.22	32,987,230	-0.71(-1.92%)
May 11, 2006	37.31	37.40	36.81	36.93	30,970,566	-0.24(-0.66%)
May 10, 2006	36.96	37.22	36.67	37.18	26,354,596	-0.03(-0.09%)
May 09, 2006	37.02	37.35	36.92	37.21	24,107,520	+0.13(+0.36%)
May 08, 2006	37.02	37.30	36.77	37.08	28,487,582	-0.17(-0.45%)
May 05, 2006	37.19	37.28	36.78	37.25	24,325,560	+0.40(+1.09%)
May 04, 2006	37.11	37.49	36.60	36.85	39,839,624	-0.27(-0.72%)
May 03, 2006	37.60	37.70	36.78	37.11	39,392,376	-0.52(-1.39%)
May 02, 2006	37.14	37.70	37.14	37.64	32,583,622	+0.73(+1.97%)
May 01, 2006	36.90	37.44	36.85	36.91	33,973,828	+0.20(+0.54%)
Apr 28, 2006	36.42	36.96	36.39	36.71	35,485,508	+0.38(+1.06%)
Apr 27, 2006	35.79	36.90	35.50	36.33	46,932,740	-0.40(-1.08%)
Apr 26, 2006	37.24	37.71	36.67	36.72	39,887,904	-0.49(-1.33%)
Apr 25, 2006	37.74	37.82	36.74	37.22	37,423,820	-0.27(-0.71%)
Apr 24, 2006	37.68	37.75	37.39	37.49	28,115,246	-0.34(-0.91%)
Apr 21, 2006	37.36	37.83	37.31	37.83	37,392,548	+0.63(+1.69%)
Apr 20, 2006	37.25	37.70	36.86	37.20	39,784,984	-0.22(-0.59%)
Apr 19, 2006	36.72	37.53	36.63	37.42	35,948,736	+0.44(+1.20%)
Apr 18, 2006	36.37	37.13	36.35	36.98	38,347,016	+0.87(+2.40%)
Apr 17, 2006	35.97	36.19	35.86	36.11	19,876,600	+0.29(+0.80%)
Apr 13, 2006	35.77	35.96	35.50	35.83	19,864,400	+0.06(+0.16%)
Apr 12, 2006	36.11	36.24	35.62	35.77	24,257,520	-0.31(-0.87%)
Apr 11, 2006	36.20	36.51	35.97	36.08	25,303,222	+0.03(+0.10%)
Apr 10, 2006	35.96	36.14	35.79	36.05	22,262,162	+0.36(+0.99%)
Apr 07, 2006	35.95	36.43	35.64	35.69	27,727,788	-0.44(-1.22%)
Apr 06, 2006	35.85	36.49	35.85	36.14	26,476,072	-0.04(-0.11%)
Apr 05, 2006	35.87	36.19	35.82	36.18	27,128,478	+0.24(+0.66%)
Apr 04, 2006	35.52	36.09	35.17	35.94	25,561,470	+0.42(+1.18%)
Apr 03, 2006	35.71	36.07	35.43	35.52	28,659,058	+0.10(+0.28%)
Mar 31, 2006	35.44	35.61	35.40	35.42	33,177,952	-0.15(-0.43%)
Mar 30, 2006	35.65	35.93	35.50	35.57	27,093,770	-0.09(-0.26%)
Mar 29, 2006	35.47	35.79	35.47	35.66	32,844,618	+0.19(+0.54%)
Mar 28, 2006	35.76	36.02	35.42	35.47	34,750,628	-0.20(-0.55%)
Mar 27, 2006	35.57	35.78	35.46	35.67	20,342,234	+0.07(+0.20%)
Mar 24, 2006	35.59	35.90	35.45	35.60	26,521,606	-0.05(-0.13%)
Mar 23, 2006	35.57	35.71	35.46	35.65	26,516,450	+0.12(+0.33%)
Mar 22, 2006	35.29	35.79	35.28	35.53	27,665,934	+0.19(+0.54%)
Mar 21, 2006	35.30	35.64	35.14	35.34	35,622,620	+0.03(+0.10%)
Mar 20, 2006	35.37	35.71	35.11	35.30	28,823,664	-0.23(-0.64%)
Mar 17, 2006	35.97	35.97	35.50	35.53	46,241,676	-0.34(-0.96%)
Mar 16, 2006	35.48	36.04	35.41	35.87	32,605,444	+0.36(+1.02%)
Mar 15, 2006	35.31	35.62	35.16	35.51	30,924,518	+0.12(+0.35%)
Mar 14, 2006	34.66	35.43	34.59	35.39	31,622,112	+0.68(+1.96%)
Mar 13, 2006	34.73	34.90	34.60	34.71	29,012,494	+0.27(+0.78%)
Mar 10, 2006	34.29	34.46	34.01	34.44	34,798,568	+0.15(+0.44%)
Mar 09, 2006	34.89	34.93	34.26	34.29	37,504,920	-0.46(-1.32%)
Mar 08, 2006	34.60	35.16	34.43	34.75	38,073,820	-0.08(-0.23%)
Mar 07, 2006	34.86	34.93	34.60	34.83	32,085,342	-0.18(-0.51%)
Mar 06, 2006	35.47	35.55	34.93	35.01	21,974,190	-0.48(-1.34%)
Mar 03, 2006	35.40	35.79	35.39	35.49	31,308,882	+0.08(+0.21%)
Mar 02, 2006	34.94	35.49	34.91	35.41	33,901,148	+0.30(+0.85%)
Mar 01, 2006	34.68	35.23	34.65	35.12	28,144,112	+0.56(+1.63%)
Feb 28, 2006	34.87	34.77	34.40	34.55	32,975,546	-0.32(-0.92%)
Feb 27, 2006	35.04	35.22	34.86	34.87	21,567,490	-0.29(-0.83%)
Feb 24, 2006	35.12	35.34	35.02	35.16	22,665,082	+0.34(+0.99%)
Feb 23, 2006	34.93	35.23	34.70	34.82	30,468,506	-0.25(-0.71%)
Feb 22, 2006	35.27	35.35	34.90	35.07	26,966,450	-0.29(-0.82%)
Feb 21, 2006	35.50	35.68	35.30	35.36	30,329,160	+0.12(+0.35%)
Feb 17, 2006	35.14	35.32	35.04	35.24	32,987,746	+0.17(+0.50%)
Feb 16, 2006	34.86	35.07	34.63	35.07	34,463,000	+0.29(+0.82%)
Feb 15, 2006	34.81	34.89	34.37	34.78	37,233,444	+0.12(+0.35%)
Feb 14, 2006	34.49	34.86	34.22	34.66	36,122,620	-0.03(-0.08%)
Feb 13, 2006	34.59	35.12	34.40	34.69	28,929,676	+0.10(+0.29%)
Feb 10, 2006	34.95	35.46	34.11	34.59	44,993,740	-0.29(-0.82%)
Feb 09, 2006	35.24	35.73	34.77	34.87	38,754,060	-0.27(-0.78%)
Feb 08, 2006	34.92	35.29	34.73	35.15	37,779,320	-0.09(-0.26%)
Feb 07, 2006	35.85	36.00	35.15	35.24	36,319,184	-0.83(-2.29%)
Feb 06, 2006	35.91	36.44	35.88	36.07	32,238,262	+0.34(+0.94%)
Feb 03, 2006	35.88	35.98	35.52	35.73	32,352,180	-0.33(-0.90%)
Feb 02, 2006	36.03	36.25	35.62	36.05	36,774,680	+0.00(+0.00%)
Feb 01, 2006	36.53	36.71	36.03	36.05	35,357,672	-0.47(-1.27%)
Jan 31, 2006	36.52	36.93	36.26	36.52	41,698,556	-0.21(-0.57%)
Jan 30, 2006	36.60	37.22	36.54	36.73	50,589,608	+1.06(+2.97%)
Jan 27, 2006	34.89	35.81	35.10	35.67	36,782,240	+0.78(+2.23%)
Jan 26, 2006	35.38	35.51	34.67	34.89	42,197,696	-0.15(-0.43%)
Jan 25, 2006	35.70	35.88	34.66	35.04	42,113,504	-0.44(-1.23%)
Jan 24, 2006	35.44	35.81	35.36	35.48	31,056,650	-0.14(-0.39%)
Jan 23, 2006	35.23	35.87	34.99	35.62	33,118,330	+0.39(+1.11%)
Jan 20, 2006	35.97	36.12	35.12	35.23	44,662,984	-0.56(-1.58%)
Jan 19, 2006	35.32	35.91	35.16	35.79	32,410,598	+0.48(+1.35%)
Jan 18, 2006	35.92	35.94	34.99	35.32	27,889,988	-0.50(-1.40%)
Jan 17, 2006	35.65	35.93	35.55	35.82	31,255,790	+0.33(+0.93%)
Jan 13, 2006	34.63	35.50	34.63	35.48	29,337,408	+0.77(+2.23%)
Jan 12, 2006	35.21	35.50	34.69	34.71	36,306,640	-0.37(-1.05%)
Jan 11, 2006	34.73	35.21	34.52	35.08	29,771,600	+0.24(+0.68%)
Jan 10, 2006	34.45	35.01	34.43	34.84	30,703,728	+0.27(+0.77%)
Jan 09, 2006	34.80	34.84	34.50	34.57	29,792,218	-0.02(-0.05%)
Jan 06, 2006	34.20	34.66	34.20	34.59	29,842,906	+0.67(+1.97%)
Jan 05, 2006	34.09	34.23	33.68	33.92	29,481,738	-0.17(-0.50%)
Jan 04, 2006	34.11	34.24	33.79	34.09	32,794,618	+0.06(+0.17%)
Jan 03, 2006	32.84	34.03	32.84	34.03	41,015,912	+1.34(+4.09%)
Dec 30, 2005	32.65	32.99	32.46	32.69	24,886,212	-0.04(-0.12%)
Dec 29, 2005	32.74	33.03	32.65	32.73	24,315,938	-0.01(-0.02%)
Dec 28, 2005	32.62	32.96	32.62	32.74	25,692,054	+0.22(+0.68%)
Dec 27, 2005	33.17	33.17	32.36	32.52	29,549,778	-0.72(-2.15%)
Dec 23, 2005	33.03	33.45	32.97	33.23	19,425,568	+0.00(+0.00%)
Dec 22, 2005	33.63	33.74	33.12	33.23	24,078,654	-0.29(-0.87%)
Dec 21, 2005	33.80	33.90	33.35	33.52	25,928,136	-0.19(-0.57%)
Dec 20, 2005	33.56	33.92	33.56	33.72	21,893,262	+0.13(+0.40%)
Dec 19, 2005	33.80	34.10	33.54	33.58	26,840,334	-0.21(-0.62%)
Dec 16, 2005	34.63	34.72	33.79	33.79	49,488,576	-0.83(-2.40%)
Dec 15, 2005	34.84	34.85	34.45	34.62	24,250,304	-0.22(-0.62%)
Dec 14, 2005	34.38	34.88	34.37	34.84	24,730,714	+0.47(+1.35%)
Dec 13, 2005	34.37	34.83	34.29	34.37	25,541,022	+0.12(+0.34%)
Dec 12, 2005	34.23	34.41	34.05	34.26	23,006,834	+0.21(+0.62%)
Dec 09, 2005	34.48	34.53	33.79	34.05	27,265,590	-0.54(-1.55%)
Dec 08, 2005	34.46	34.65	34.23	34.58	27,698,064	+0.23(+0.68%)
Dec 07, 2005	34.74	34.90	34.09	34.35	35,670,560	-0.39(-1.12%)
Dec 06, 2005	34.79	35.14	34.66	34.74	27,505,452	+0.10(+0.30%)
Dec 05, 2005	34.56	34.98	34.53	34.63	33,411,456	+0.26(+0.74%)
Dec 02, 2005	34.58	34.59	34.15	34.38	23,127,282	-0.16(-0.47%)
Dec 01, 2005	33.78	34.57	33.97	34.54	29,108,370	+0.77(+2.27%)
Nov 30, 2005	34.16	34.26	33.76	33.77	36,561,452	-0.18(-0.53%)
Nov 29, 2005	34.34	34.59	33.91	33.95	29,327,614	-0.23(-0.68%)
Nov 28, 2005	34.66	34.83	34.13	34.19	25,701,676	-0.80(-2.28%)
Nov 25, 2005	35.03	35.07	34.90	34.98	11,499,294	+0.14(+0.40%)
Nov 23, 2005	34.62	35.06	34.46	34.84	21,536,390	+0.12(+0.35%)
Nov 22, 2005	34.66	34.76	34.41	34.72	29,357,168	+0.17(+0.49%)
Nov 21, 2005	34.05	34.56	34.05	34.55	30,608,540	+0.65(+1.92%)
Nov 18, 2005	33.81	33.98	33.26	33.90	36,316,436	+0.51(+1.52%)
Nov 17, 2005	33.49	33.69	33.26	33.40	33,432,934	+0.12(+0.35%)
Nov 16, 2005	32.82	33.35	32.67	33.28	36,596,848	+0.44(+1.33%)
Nov 15, 2005	32.98	33.30	32.74	32.84	36,113,684	-0.13(-0.39%)
Nov 14, 2005	33.07	33.17	32.69	32.97	26,405,970	+0.08(+0.23%)
Nov 11, 2005	32.76	33.03	32.70	32.89	21,882,266	+0.04(+0.12%)
Nov 10, 2005	33.35	33.35	32.50	32.85	45,724,152	-0.61(-1.83%)
Nov 09, 2005	33.40	33.95	33.09	33.47	43,501,132	+0.08(+0.23%)
Nov 08, 2005	33.06	33.51	33.03	33.39	28,559,230	+0.16(+0.47%)
Nov 07, 2005	33.70	33.66	32.61	33.23	38,069,352	-0.47(-1.38%)
Nov 04, 2005	34.09	34.16	33.32	33.70	41,926,392	-0.39(-1.14%)
Nov 03, 2005	33.66	34.23	33.40	34.09	35,793,756	+0.69(+2.07%)
Nov 02, 2005	32.88	33.47	32.69	33.40	37,377,428	+0.57(+1.74%)

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.