Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	40.47	40.52	40.03	40.33	844,626	-0.24(-0.59%)
Nov 29, 2006	40.39	40.72	40.08	40.57	1,190,332	+0.40(+1.00%)
Nov 28, 2006	40.28	40.60	39.68	40.17	2,417,524	-0.30(-0.75%)
Nov 27, 2006	41.41	41.88	40.30	40.47	1,731,573	-0.71(-1.73%)
Nov 24, 2006	42.18	42.51	41.13	41.19	1,825,771	+0.27(+0.65%)
Nov 22, 2006	41.33	42.60	40.57	40.92	3,172,679	+0.82(+2.04%)
Nov 21, 2006	39.80	40.46	39.80	40.10	986,395	+0.27(+0.67%)
Nov 20, 2006	39.37	39.88	39.35	39.83	890,202	+0.40(+1.01%)
Nov 17, 2006	39.14	39.51	38.85	39.43	623,782	+0.10(+0.24%)
Nov 16, 2006	38.78	39.59	38.48	39.34	850,927	+0.74(+1.92%)
Nov 15, 2006	38.59	39.27	38.40	38.59	1,108,421	-0.05(-0.12%)
Nov 14, 2006	38.81	39.38	38.19	38.64	1,469,039	-0.21(-0.54%)
Nov 13, 2006	38.44	39.22	38.35	38.85	639,114	+0.29(+0.74%)
Nov 10, 2006	38.72	38.79	38.19	38.57	914,460	-0.05(-0.12%)
Nov 09, 2006	39.23	40.65	38.42	38.61	1,909,467	-0.58(-1.48%)
Nov 08, 2006	37.66	39.37	37.48	39.19	1,772,214	+1.23(+3.24%)
Nov 07, 2006	37.72	38.10	37.41	37.97	635,648	+0.38(+1.01%)
Nov 06, 2006	37.00	38.07	36.90	37.59	767,126	+0.91(+2.49%)
Nov 03, 2006	37.21	37.64	36.47	36.67	708,423	-0.47(-1.26%)
Nov 02, 2006	36.78	37.66	36.57	37.14	1,022,205	-0.35(-0.94%)
Nov 01, 2006	37.80	38.51	37.42	37.49	1,336,826	-0.10(-0.25%)
Oct 31, 2006	37.46	37.98	36.81	37.59	1,094,769	+0.00(+0.00%)
Oct 30, 2006	37.47	37.80	36.47	37.59	1,414,326	+0.04(+0.10%)
Oct 27, 2006	37.52	37.95	37.31	37.55	1,797,837	-0.25(-0.66%)
Oct 26, 2006	36.47	38.08	36.23	37.80	2,953,515	-0.06(-0.15%)
Oct 25, 2006	38.47	39.08	37.61	37.85	1,314,983	-0.82(-2.12%)
Oct 24, 2006	38.91	39.43	38.39	38.67	800,205	-0.35(-0.90%)
Oct 23, 2006	38.82	39.37	38.53	39.02	574,530	+0.12(+0.32%)
Oct 20, 2006	38.47	39.26	38.20	38.90	875,395	+0.33(+0.86%)
Oct 19, 2006	39.04	39.44	38.50	38.57	1,018,634	-0.49(-1.24%)
Oct 18, 2006	39.37	39.68	38.71	39.05	795,480	-0.08(-0.19%)
Oct 17, 2006	39.47	39.90	38.64	39.13	1,160,823	-0.66(-1.65%)
Oct 16, 2006	39.71	39.86	39.40	39.79	622,522	-0.16(-0.41%)
Oct 13, 2006	39.99	40.22	39.68	39.95	1,144,021	-0.04(-0.10%)
Oct 12, 2006	39.57	40.36	39.57	39.99	789,284	+0.66(+1.67%)
Oct 11, 2006	39.85	39.91	39.16	39.33	862,478	-0.68(-1.69%)
Oct 10, 2006	40.28	40.28	39.73	40.00	1,207,554	-0.32(-0.80%)
Oct 09, 2006	39.95	40.65	39.59	40.33	1,038,272	-0.02(-0.05%)
Oct 06, 2006	40.41	40.71	39.80	40.35	1,155,572	-0.30(-0.75%)
Oct 05, 2006	39.12	40.83	39.09	40.65	1,879,538	+1.30(+3.29%)
Oct 04, 2006	38.97	39.52	38.70	39.36	1,280,854	+0.55(+1.42%)
Oct 03, 2006	38.34	39.12	37.82	38.80	1,195,792	+0.19(+0.49%)
Oct 02, 2006	38.35	40.31	38.06	38.61	3,860,414	+2.01(+5.49%)
Sep 29, 2006	36.23	37.18	36.23	36.60	1,433,019	+0.66(+1.83%)
Sep 28, 2006	36.01	36.30	35.54	35.95	647,200	+0.00(+0.00%)
Sep 27, 2006	36.28	36.46	35.77	35.95	926,642	-0.44(-1.20%)
Sep 26, 2006	35.50	36.46	35.20	36.39	1,142,235	+0.77(+2.17%)
Sep 25, 2006	35.08	35.88	34.69	35.61	1,023,150	+0.58(+1.66%)
Sep 22, 2006	35.76	35.79	34.80	35.03	1,844,253	-0.87(-2.41%)
Sep 21, 2006	36.63	37.35	35.67	35.90	1,940,761	-0.52(-1.44%)
Sep 20, 2006	35.97	36.57	35.56	36.42	1,339,136	+0.45(+1.24%)
Sep 19, 2006	34.31	36.28	34.09	35.98	5,099,788	+1.63(+4.74%)
Sep 18, 2006	34.34	34.73	34.15	34.35	955,731	-0.45(-1.29%)
Sep 15, 2006	33.88	35.04	33.88	34.80	1,636,326	+1.10(+3.28%)
Sep 14, 2006	33.33	34.17	33.21	33.69	938,718	+0.28(+0.83%)
Sep 13, 2006	33.33	33.61	33.20	33.41	780,148	-0.22(-0.65%)
Sep 12, 2006	32.20	33.65	32.19	33.63	1,580,563	+1.28(+3.94%)
Sep 11, 2006	32.69	32.78	32.28	32.36	1,856,645	-0.57(-1.74%)
Sep 08, 2006	33.44	33.58	32.77	32.93	1,428,188	-0.54(-1.62%)
Sep 07, 2006	33.42	33.64	33.14	33.47	1,355,939	-0.17(-0.51%)
Sep 06, 2006	34.04	34.36	33.56	33.64	593,958	-0.54(-1.59%)
Sep 05, 2006	34.28	34.47	34.11	34.19	434,967	+0.14(+0.42%)
Sep 01, 2006	34.49	34.85	33.96	34.04	557,623	-0.39(-1.13%)
Aug 31, 2006	33.71	34.57	33.71	34.43	634,808	+0.71(+2.12%)
Aug 30, 2006	33.98	34.38	32.90	33.72	659,067	-0.08(-0.23%)
Aug 29, 2006	33.81	34.01	33.54	33.80	591,858	+0.10(+0.28%)
Aug 28, 2006	33.57	34.16	33.51	33.70	604,879	+0.04(+0.11%)
Aug 25, 2006	33.26	33.80	33.10	33.66	970,118	+0.26(+0.77%)
Aug 24, 2006	34.42	34.60	33.31	33.41	1,777,464	-0.89(-2.58%)
Aug 23, 2006	34.79	34.98	34.12	34.29	958,041	-0.63(-1.80%)
Aug 22, 2006	35.24	35.51	34.81	34.92	738,772	-0.23(-0.65%)
Aug 21, 2006	35.13	35.31	34.83	35.15	416,800	-0.26(-0.73%)
Aug 18, 2006	35.79	35.83	35.18	35.40	543,341	-0.43(-1.20%)
Aug 17, 2006	35.04	36.14	35.00	35.83	950,900	+0.49(+1.37%)
Aug 16, 2006	35.19	35.50	34.99	35.35	1,015,274	+0.35(+1.01%)
Aug 15, 2006	34.34	35.12	34.23	35.00	998,786	+1.07(+3.14%)
Aug 14, 2006	34.33	34.66	33.88	33.93	861,953	-0.16(-0.47%)
Aug 11, 2006	34.14	34.20	33.89	34.09	1,414,326	+0.07(+0.20%)
Aug 10, 2006	33.16	34.27	32.84	34.02	1,639,266	+0.63(+1.88%)
Aug 09, 2006	33.36	33.71	32.96	33.40	1,930,890	+0.11(+0.34%)
Aug 08, 2006	33.14	33.78	32.92	33.28	1,206,294	+0.31(+0.95%)
Aug 07, 2006	33.49	33.52	32.82	32.97	1,063,055	-0.76(-2.26%)
Aug 04, 2006	33.85	34.35	33.39	33.73	1,187,496	+0.18(+0.54%)
Aug 03, 2006	33.56	33.79	32.85	33.55	2,100,277	-0.26(-0.76%)
Aug 02, 2006	33.04	34.76	32.96	33.81	5,880,986	+1.39(+4.29%)
Aug 01, 2006	31.90	32.72	31.52	32.41	2,401,667	+0.48(+1.49%)
Jul 31, 2006	32.90	32.90	31.85	31.94	1,529,737	-1.10(-3.34%)
Jul 28, 2006	32.22	33.52	32.18	33.04	1,799,727	+1.06(+3.30%)
Jul 27, 2006	32.92	33.31	31.82	31.99	1,722,857	-0.58(-1.78%)
Jul 26, 2006	32.42	33.29	32.32	32.57	3,600,400	-2.18(-6.28%)
Jul 25, 2006	33.76	35.04	33.09	34.75	1,661,319	-0.20(-0.57%)
Jul 24, 2006	34.09	35.26	34.28	34.95	1,104,115	+0.86(+2.51%)
Jul 21, 2006	34.56	34.56	33.62	34.09	1,310,888	-0.62(-1.78%)
Jul 20, 2006	36.30	36.38	34.68	34.71	1,189,282	-1.64(-4.51%)
Jul 19, 2006	35.37	36.51	35.09	36.35	1,000,467	+0.92(+2.61%)
Jul 18, 2006	35.81	36.21	34.93	35.42	877,810	-0.20(-0.56%)
Jul 17, 2006	34.66	36.06	34.63	35.62	1,634,645	+1.34(+3.92%)
Jul 14, 2006	34.86	35.00	34.09	34.28	1,155,047	-0.71(-2.04%)
Jul 13, 2006	36.07	36.13	34.82	35.00	1,196,633	-1.29(-3.54%)
Jul 12, 2006	37.02	37.46	36.12	36.28	1,395,109	-0.85(-2.28%)
Jul 11, 2006	36.42	37.23	35.95	37.13	1,591,485	+0.60(+1.64%)
Jul 10, 2006	36.96	37.85	36.36	36.53	1,059,169	-0.15(-0.42%)
Jul 07, 2006	37.71	37.74	36.40	36.68	1,331,365	-1.13(-3.00%)
Jul 06, 2006	37.48	38.37	37.20	37.81	1,350,058	+0.34(+0.92%)
Jul 05, 2006	37.63	37.71	37.09	37.47	735,832	-0.51(-1.35%)
Jul 03, 2006	38.23	38.25	37.61	37.99	719,345	-0.45(-1.16%)
Jun 30, 2006	38.47	38.80	37.66	38.43	903,014	+0.09(+0.22%)
Jun 29, 2006	37.04	38.35	37.00	38.35	1,000,887	+1.35(+3.66%)
Jun 28, 2006	36.19	37.09	35.83	37.00	1,418,737	+0.84(+2.32%)
Jun 27, 2006	37.57	37.57	35.95	36.16	1,591,800	-1.59(-4.21%)
Jun 26, 2006	38.14	38.46	37.52	37.75	804,511	-0.68(-1.76%)
Jun 23, 2006	38.28	38.84	38.18	38.42	450,824	+0.16(+0.42%)
Jun 22, 2006	38.04	38.66	37.61	38.26	896,083	+0.09(+0.22%)
Jun 21, 2006	37.87	38.52	37.59	38.18	1,057,174	+0.20(+0.53%)
Jun 20, 2006	37.62	38.67	37.33	37.98	711,784	+0.45(+1.19%)
Jun 19, 2006	38.49	38.71	37.23	37.53	935,883	-0.79(-2.06%)
Jun 16, 2006	39.18	39.27	38.23	38.32	615,906	-0.90(-2.31%)
Jun 15, 2006	38.47	39.66	38.38	39.22	1,024,515	+0.90(+2.34%)
Jun 14, 2006	38.24	38.62	37.78	38.33	1,139,610	+0.09(+0.22%)
Jun 13, 2006	38.76	39.29	38.05	38.24	1,076,287	-0.74(-1.91%)
Jun 12, 2006	39.78	39.90	38.92	38.99	625,357	-0.79(-1.99%)
Jun 09, 2006	39.90	40.71	39.67	39.78	881,066	+0.04(+0.10%)
Jun 08, 2006	39.83	39.99	38.97	39.74	1,092,774	-0.54(-1.35%)
Jun 07, 2006	40.63	41.31	40.25	40.28	564,554	-0.28(-0.68%)
Jun 06, 2006	41.14	41.30	40.23	40.56	1,076,497	-0.30(-0.72%)
Jun 05, 2006	41.90	42.22	40.65	40.85	1,207,554	-1.35(-3.20%)
Jun 02, 2006	42.53	42.71	41.62	42.20	757,885	-0.22(-0.52%)
Jun 01, 2006	42.78	42.88	42.04	42.42	1,009,708	-0.43(-1.00%)
May 31, 2006	42.47	43.53	42.38	42.85	1,036,381	+0.70(+1.67%)
May 30, 2006	43.28	43.33	41.66	42.15	1,137,825	-1.32(-3.05%)
May 26, 2006	43.38	43.98	42.80	43.47	1,025,145	+0.18(+0.42%)
May 25, 2006	42.78	43.32	42.33	43.29	768,911	+0.79(+1.86%)
May 24, 2006	42.78	43.00	42.04	42.50	1,258,486	-0.23(-0.54%)
May 23, 2006	44.35	44.84	42.73	42.73	935,358	-1.29(-2.92%)
May 22, 2006	44.42	44.42	42.91	44.01	679,859	-0.70(-1.55%)
May 19, 2006	44.12	45.08	43.63	44.71	1,043,417	+0.95(+2.18%)
May 18, 2006	44.86	45.24	43.50	43.76	630,083	-0.95(-2.13%)
May 17, 2006	45.09	45.23	44.31	44.71	811,652	-0.91(-2.00%)
May 16, 2006	46.22	46.39	45.32	45.62	926,852	-0.43(-0.93%)
May 15, 2006	46.73	47.14	45.65	46.05	903,329	-0.90(-1.91%)
May 12, 2006	47.52	47.52	46.22	46.95	1,188,441	-0.80(-1.68%)
May 11, 2006	48.05	48.18	47.14	47.75	940,504	-0.49(-1.01%)
May 10, 2006	47.14	49.21	46.77	48.23	1,965,964	+0.78(+1.65%)
May 09, 2006	47.42	47.90	47.28	47.45	565,079	-0.14(-0.30%)
May 08, 2006	47.04	47.95	47.04	47.59	704,328	+0.53(+1.13%)
May 05, 2006	47.37	47.46	46.57	47.06	649,930	-0.05(-0.10%)
May 04, 2006	46.65	47.17	46.20	47.11	927,062	+0.29(+0.61%)
May 03, 2006	46.95	47.03	46.45	46.82	759,460	-0.26(-0.55%)
May 02, 2006	47.37	47.52	46.85	47.08	826,564	+0.25(+0.53%)
May 01, 2006	47.52	48.01	46.66	46.83	1,181,826	-0.61(-1.28%)
Apr 28, 2006	48.07	48.18	47.22	47.44	956,571	-0.48(-0.99%)
Apr 27, 2006	47.66	48.31	47.14	47.92	1,204,929	-0.03(-0.06%)
Apr 26, 2006	48.56	48.95	47.63	47.95	3,936,549	-2.34(-4.66%)
Apr 25, 2006	52.09	52.11	50.28	50.29	1,838,372	-1.14(-2.22%)
Apr 24, 2006	50.97	51.51	50.10	51.43	1,356,359	+0.46(+0.90%)
Apr 21, 2006	50.71	51.19	50.37	50.97	1,143,496	+0.22(+0.43%)
Apr 20, 2006	49.71	50.89	49.57	50.76	1,177,310	+1.05(+2.11%)
Apr 19, 2006	49.04	49.98	49.04	49.71	1,333,361	+0.67(+1.36%)
Apr 18, 2006	48.18	49.36	48.09	49.04	953,105	+0.93(+1.94%)
Apr 17, 2006	47.90	48.66	47.60	48.11	547,227	+0.31(+0.66%)
Apr 13, 2006	47.69	48.14	47.15	47.79	276,606	+0.10(+0.22%)
Apr 12, 2006	47.31	47.89	47.28	47.69	423,205	+0.32(+0.68%)
Apr 11, 2006	47.41	48.35	46.93	47.37	627,982	-0.13(-0.28%)
Apr 10, 2006	48.21	48.46	47.25	47.50	836,225	-0.90(-1.87%)
Apr 07, 2006	49.86	49.99	48.14	48.40	733,311	-1.30(-2.61%)
Apr 06, 2006	48.18	49.74	48.18	49.70	1,092,564	+1.83(+3.82%)
Apr 05, 2006	47.61	48.71	47.52	47.87	923,176	+0.08(+0.16%)
Apr 04, 2006	48.28	48.55	47.37	47.79	963,292	-0.39(-0.81%)
Apr 03, 2006	47.80	49.51	47.58	48.18	1,731,888	+0.63(+1.32%)
Mar 31, 2006	47.61	48.30	47.42	47.56	1,158,408	-0.22(-0.46%)
Mar 30, 2006	47.04	47.80	46.77	47.77	1,252,710	+0.92(+1.97%)
Mar 29, 2006	46.14	47.11	46.14	46.85	880,016	+0.77(+1.67%)
Mar 28, 2006	44.42	46.58	44.23	46.08	1,890,669	+1.66(+3.73%)
Mar 27, 2006	43.97	44.48	43.53	44.42	401,258	+0.36(+0.82%)
Mar 24, 2006	44.21	44.55	43.89	44.06	526,539	-0.23(-0.52%)
Mar 23, 2006	44.52	44.54	43.72	44.29	453,449	-0.35(-0.79%)
Mar 22, 2006	43.90	44.75	43.74	44.64	584,612	+0.53(+1.21%)
Mar 21, 2006	44.23	44.93	43.89	44.11	602,359	-0.17(-0.39%)
Mar 20, 2006	44.47	44.95	44.22	44.28	1,091,094	-0.24(-0.53%)
Mar 17, 2006	44.28	44.65	44.02	44.52	866,574	+0.07(+0.15%)
Mar 16, 2006	44.65	44.70	44.27	44.45	861,113	-0.11(-0.26%)
Mar 15, 2006	43.98	44.65	43.97	44.57	836,540	+0.52(+1.19%)
Mar 14, 2006	43.63	44.24	43.49	44.04	993,536	+0.43(+0.98%)
Mar 13, 2006	43.04	43.93	43.04	43.61	1,262,581	+0.69(+1.60%)
Mar 10, 2006	42.33	43.10	42.23	42.93	1,093,509	+0.53(+1.26%)
Mar 09, 2006	41.47	42.78	41.39	42.39	1,484,476	+1.22(+2.96%)
Mar 08, 2006	40.88	41.29	40.79	41.18	679,754	+0.23(+0.56%)
Mar 07, 2006	40.76	41.16	40.76	40.95	544,916	+0.14(+0.35%)
Mar 06, 2006	40.52	41.22	40.50	40.80	688,680	+0.29(+0.70%)
Mar 03, 2006	40.70	41.19	40.47	40.52	336,674	-0.20(-0.49%)
Mar 02, 2006	41.66	41.71	40.47	40.72	937,143	-1.13(-2.71%)
Mar 01, 2006	41.85	42.02	41.57	41.85	805,036	+0.21(+0.50%)
Feb 28, 2006	41.24	41.74	41.19	41.64	971,588	+0.40(+0.97%)
Feb 27, 2006	41.13	41.54	40.79	41.24	1,053,289	+0.35(+0.86%)
Feb 24, 2006	40.52	40.89	40.44	40.89	973,373	+0.27(+0.66%)
Feb 23, 2006	40.10	40.70	39.86	40.62	578,836	+0.50(+1.23%)
Feb 22, 2006	39.67	40.47	39.67	40.13	1,377,151	+0.47(+1.18%)
Feb 21, 2006	40.39	40.40	39.52	39.66	1,266,467	-0.92(-2.28%)
Feb 17, 2006	41.33	41.33	40.31	40.59	1,229,712	-0.74(-1.80%)
Feb 16, 2006	41.95	41.95	41.11	41.33	831,709	-0.55(-1.32%)
Feb 15, 2006	41.47	41.90	40.92	41.88	973,793	+0.22(+0.53%)
Feb 14, 2006	41.80	41.88	41.41	41.66	761,665	-0.29(-0.68%)
Feb 13, 2006	42.82	42.85	41.55	41.95	1,198,103	-0.64(-1.50%)
Feb 10, 2006	45.23	45.23	42.33	42.58	2,234,590	-0.64(-1.48%)
Feb 09, 2006	42.80	43.99	42.80	43.22	1,130,159	+0.66(+1.54%)
Feb 08, 2006	41.87	42.95	41.64	42.57	750,009	+0.43(+1.02%)
Feb 07, 2006	41.92	42.41	41.80	42.14	621,052	+0.11(+0.27%)
Feb 06, 2006	42.85	43.09	41.98	42.02	668,518	-0.97(-2.26%)
Feb 03, 2006	43.62	43.77	42.82	42.99	461,115	-0.72(-1.66%)
Feb 02, 2006	43.33	43.80	42.90	43.72	452,819	+0.21(+0.48%)
Feb 01, 2006	43.08	43.73	42.94	43.51	438,852	+0.47(+1.08%)
Jan 31, 2006	43.66	43.66	42.66	43.04	633,968	-0.62(-1.42%)
Jan 30, 2006	43.80	44.18	43.02	43.66	543,866	-0.28(-0.63%)
Jan 27, 2006	43.64	44.09	43.28	43.94	761,770	+0.53(+1.23%)
Jan 26, 2006	43.15	43.53	42.86	43.40	373,429	+0.49(+1.13%)
Jan 25, 2006	43.08	43.33	42.78	42.92	341,715	-0.08(-0.18%)
Jan 24, 2006	41.58	43.31	41.45	42.99	828,769	+1.51(+3.65%)
Jan 23, 2006	41.59	41.63	41.32	41.48	583,982	-0.10(-0.25%)
Jan 20, 2006	41.97	42.58	41.49	41.59	459,540	-0.57(-1.36%)
Jan 19, 2006	42.18	42.74	41.96	42.16	437,907	+0.05(+0.11%)
Jan 18, 2006	41.66	42.41	41.19	42.11	500,706	+0.26(+0.61%)
Jan 17, 2006	42.38	42.61	41.66	41.85	570,540	-0.87(-2.03%)
Jan 13, 2006	42.54	43.22	42.38	42.72	485,164	+0.10(+0.25%)
Jan 12, 2006	43.53	43.53	42.30	42.61	1,130,894	-1.20(-2.74%)
Jan 11, 2006	43.71	44.11	43.56	43.81	734,362	+0.01(+0.02%)
Jan 10, 2006	43.78	43.98	43.33	43.80	818,058	-0.27(-0.61%)
Jan 09, 2006	44.28	45.23	44.07	44.07	1,517,450	-1.54(-3.38%)
Jan 06, 2006	45.64	46.38	45.28	45.61	832,970	+0.54(+1.20%)
Jan 05, 2006	44.52	45.61	44.46	45.07	1,269,827	+1.18(+2.69%)
Jan 04, 2006	44.66	45.09	43.69	43.89	2,132,621	-2.20(-4.77%)
Jan 03, 2006	45.67	46.50	44.95	46.09	921,706	+0.70(+1.55%)
Dec 30, 2005	45.25	45.73	45.17	45.38	462,376	-0.15(-0.33%)
Dec 29, 2005	45.39	46.10	45.23	45.54	296,664	+0.30(+0.65%)
Dec 28, 2005	45.52	45.86	45.17	45.24	438,117	+0.07(+0.15%)
Dec 27, 2005	45.14	45.62	45.05	45.17	631,973	+0.13(+0.30%)
Dec 23, 2005	44.57	45.22	44.38	45.04	441,163	+0.65(+1.46%)
Dec 22, 2005	44.90	44.91	44.04	44.39	1,024,935	-0.53(-1.19%)
Dec 21, 2005	42.74	44.99	42.74	44.93	1,228,242	+2.27(+5.31%)
Dec 20, 2005	42.38	42.99	42.38	42.66	582,196	+0.32(+0.76%)
Dec 19, 2005	42.94	43.39	42.21	42.34	670,933	-0.79(-1.83%)
Dec 16, 2005	43.80	44.13	42.95	43.13	532,420	-0.69(-1.57%)
Dec 15, 2005	43.95	44.26	43.29	43.81	404,618	-0.15(-0.35%)
Dec 14, 2005	43.74	44.10	43.21	43.97	620,842	+0.16(+0.37%)
Dec 13, 2005	44.62	44.95	43.10	43.80	967,597	-0.90(-2.02%)
Dec 12, 2005	45.17	45.20	44.38	44.71	571,905	-0.09(-0.19%)
Dec 09, 2005	45.12	45.12	44.23	44.79	505,221	-0.14(-0.32%)
Dec 08, 2005	45.35	45.68	44.70	44.94	445,153	-0.31(-0.69%)
Dec 07, 2005	45.42	45.97	45.01	45.25	517,613	-0.41(-0.90%)
Dec 06, 2005	46.43	46.77	45.52	45.66	708,213	-0.58(-1.26%)
Dec 05, 2005	47.33	47.43	46.07	46.24	604,669	-1.24(-2.61%)
Dec 02, 2005	47.76	48.09	47.00	47.48	614,226	-0.04(-0.08%)

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.