Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	32.98	33.63	32.88	33.09	2,305,200	+0.02(+0.08%)
Oct 30, 2006	32.53	33.30	32.38	33.07	3,256,400	+0.22(+0.65%)
Oct 27, 2006	33.09	33.20	32.31	32.85	5,096,000	-0.46(-1.38%)
Oct 26, 2006	32.49	33.67	32.01	33.31	18,361,600	+4.25(+14.64%)
Oct 25, 2006	28.80	32.49	27.84	29.06	10,117,200	+0.43(+1.50%)
Oct 24, 2006	28.80	28.86	28.41	28.63	1,792,400	-0.18(-0.62%)
Oct 23, 2006	28.30	29.12	28.14	28.81	2,120,800	+0.53(+1.87%)
Oct 20, 2006	28.36	28.43	27.71	28.28	2,419,200	-0.14(-0.51%)
Oct 19, 2006	28.08	28.52	27.84	28.43	2,118,400	+0.12(+0.41%)
Oct 18, 2006	28.89	29.27	27.93	28.31	2,729,200	-0.46(-1.58%)
Oct 17, 2006	28.75	28.91	28.24	28.77	2,972,800	-0.25(-0.84%)
Oct 16, 2006	29.14	29.36	28.85	29.01	4,140,000	-0.02(-0.09%)
Oct 13, 2006	29.86	29.93	28.98	29.04	4,472,000	-0.95(-3.17%)
Oct 12, 2006	29.45	30.02	29.04	29.98	3,194,800	+0.47(+1.61%)
Oct 11, 2006	29.33	29.91	29.18	29.51	4,168,800	+0.11(+0.36%)
Oct 10, 2006	29.12	29.79	28.86	29.41	4,804,000	+0.61(+2.10%)
Oct 09, 2006	28.21	29.20	28.11	28.80	4,512,800	+0.73(+2.58%)
Oct 06, 2006	27.51	28.23	27.50	28.07	1,895,200	+0.27(+0.99%)
Oct 05, 2006	27.34	27.93	27.32	27.80	1,964,800	+0.36(+1.31%)
Oct 04, 2006	26.98	27.67	26.77	27.44	2,246,800	+0.39(+1.44%)
Oct 03, 2006	27.01	27.17	26.15	27.05	2,487,200	-0.05(-0.18%)
Oct 02, 2006	26.48	27.32	26.47	27.10	2,159,200	+0.24(+0.89%)
Sep 29, 2006	27.49	27.80	26.81	26.86	3,158,400	-0.48(-1.77%)
Sep 28, 2006	26.91	27.68	26.85	27.34	3,515,200	+0.54(+2.01%)
Sep 27, 2006	27.27	27.59	26.68	26.80	3,201,200	-0.47(-1.72%)
Sep 26, 2006	26.49	27.95	26.18	27.27	7,118,400	+1.01(+3.87%)
Sep 25, 2006	25.88	26.38	25.16	26.26	2,671,200	+0.66(+2.56%)
Sep 22, 2006	26.07	26.34	25.25	25.61	3,301,600	-0.66(-2.49%)
Sep 21, 2006	25.99	26.77	25.98	26.26	4,134,800	+0.45(+1.72%)
Sep 20, 2006	25.55	25.97	25.33	25.82	2,928,000	+0.49(+1.93%)
Sep 19, 2006	25.16	25.59	24.88	25.32	4,064,400	+0.40(+1.60%)
Sep 18, 2006	26.36	26.36	24.66	24.93	5,445,200	-0.97(-3.76%)
Sep 15, 2006	25.77	26.20	25.62	25.90	4,332,000	+0.32(+1.25%)
Sep 14, 2006	26.37	26.37	25.23	25.58	4,451,600	-0.91(-3.44%)
Sep 13, 2006	26.82	26.96	26.27	26.49	2,615,600	-0.21(-0.81%)
Sep 12, 2006	25.24	26.99	25.24	26.70	5,450,000	+1.44(+5.72%)
Sep 11, 2006	24.42	25.54	24.36	25.26	3,378,400	+0.66(+2.68%)
Sep 08, 2006	24.34	24.73	24.34	24.60	1,934,800	+0.27(+1.09%)
Sep 07, 2006	24.68	24.77	23.86	24.34	3,120,800	-0.41(-1.68%)
Sep 06, 2006	25.00	25.18	24.58	24.75	2,305,600	-0.62(-2.46%)
Sep 05, 2006	24.73	25.52	24.73	25.38	3,082,800	+0.39(+1.58%)
Sep 01, 2006	25.20	25.22	24.79	24.98	2,484,000	-0.07(-0.26%)
Aug 31, 2006	25.32	25.32	24.66	25.05	2,514,800	-0.25(-1.01%)
Aug 30, 2006	25.36	25.62	24.95	25.30	2,340,400	-0.04(-0.16%)
Aug 29, 2006	25.00	25.45	24.52	25.34	1,932,000	+0.29(+1.16%)
Aug 28, 2006	24.91	25.28	24.68	25.05	2,089,600	-0.06(-0.26%)
Aug 25, 2006	24.43	25.34	24.30	25.11	3,858,400	+0.71(+2.93%)
Aug 24, 2006	24.39	24.48	23.77	24.40	2,702,800	+0.11(+0.45%)
Aug 23, 2006	24.43	24.84	23.78	24.29	3,145,200	-0.19(-0.78%)
Aug 22, 2006	24.21	24.66	24.11	24.48	2,132,800	+0.16(+0.64%)
Aug 21, 2006	24.50	24.65	23.96	24.32	3,495,600	-0.56(-2.25%)
Aug 18, 2006	24.00	25.06	24.00	24.89	7,702,800	+1.02(+4.27%)
Aug 17, 2006	22.39	24.20	22.07	23.86	10,608,400	+1.58(+7.09%)
Aug 16, 2006	20.75	22.38	20.47	22.29	11,218,000	+1.36(+6.50%)
Aug 15, 2006	20.88	21.12	20.70	20.93	3,928,800	+0.27(+1.31%)
Aug 14, 2006	20.73	21.25	20.57	20.66	2,775,600	+0.15(+0.73%)
Aug 11, 2006	21.45	21.47	20.30	20.50	4,358,800	-1.05(-4.87%)
Aug 10, 2006	21.12	21.64	20.80	21.55	1,582,800	-0.04(-0.19%)
Aug 09, 2006	21.52	22.41	21.52	21.59	3,948,400	+0.47(+2.22%)
Aug 08, 2006	21.48	21.86	21.01	21.12	3,540,000	-0.36(-1.65%)
Aug 07, 2006	22.62	22.62	21.30	21.48	5,650,400	-1.22(-5.40%)
Aug 04, 2006	22.80	23.66	22.52	22.70	2,856,400	+0.08(+0.35%)
Aug 03, 2006	22.20	22.75	22.11	22.62	2,581,200	+0.19(+0.85%)
Aug 02, 2006	22.54	22.54	22.10	22.43	3,262,400	+0.01(+0.07%)
Aug 01, 2006	22.82	22.98	22.36	22.42	2,167,200	-0.75(-3.24%)
Jul 31, 2006	22.77	23.38	22.55	23.17	2,458,400	+0.28(+1.20%)
Jul 28, 2006	22.56	22.98	22.38	22.89	1,355,200	+0.43(+1.89%)
Jul 27, 2006	22.88	23.12	22.36	22.47	1,370,000	-0.32(-1.38%)
Jul 26, 2006	22.67	23.20	22.42	22.79	2,232,000	+0.14(+0.62%)
Jul 25, 2006	22.57	22.95	22.39	22.64	2,637,200	+0.00(+0.02%)
Jul 24, 2006	22.19	22.75	21.85	22.64	3,716,400	+0.48(+2.17%)
Jul 21, 2006	21.46	22.77	20.27	22.16	20,474,000	-1.82(-7.57%)
Jul 20, 2006	24.12	24.64	21.50	23.98	9,440,000	-0.30(-1.26%)
Jul 19, 2006	23.82	25.25	23.82	24.28	9,545,600	+0.41(+1.72%)
Jul 18, 2006	23.95	24.62	23.28	23.87	4,144,000	+0.05(+0.23%)
Jul 17, 2006	23.59	24.15	23.34	23.82	2,544,400	+0.05(+0.21%)
Jul 14, 2006	23.64	24.10	23.05	23.77	3,894,800	+0.00(+0.00%)
Jul 13, 2006	23.73	24.67	23.56	23.77	2,989,600	-0.23(-0.96%)
Jul 12, 2006	24.23	24.59	23.52	24.00	4,795,200	-0.45(-1.82%)
Jul 11, 2006	23.97	24.74	23.97	24.44	4,885,600	+0.27(+1.10%)
Jul 10, 2006	26.45	26.45	23.19	24.18	16,340,800	-2.01(-7.68%)
Jul 07, 2006	27.05	27.05	26.14	26.18	3,636,000	-1.00(-3.68%)
Jul 06, 2006	26.80	30.43	26.61	27.18	12,706,000	+0.39(+1.47%)
Jul 05, 2006	26.83	27.11	26.52	26.79	3,388,000	-0.28(-1.02%)
Jul 03, 2006	26.38	27.19	26.38	27.07	1,135,600	+0.33(+1.22%)
Jun 30, 2006	26.68	26.88	26.41	26.74	3,091,200	+0.13(+0.49%)
Jun 29, 2006	25.70	26.62	25.70	26.61	3,754,000	+0.98(+3.82%)
Jun 28, 2006	25.59	25.70	25.11	25.63	3,204,000	-0.12(-0.47%)
Jun 27, 2006	25.71	26.34	25.64	25.75	4,427,600	+0.09(+0.37%)
Jun 26, 2006	25.52	25.89	25.23	25.66	3,749,200	+0.28(+1.10%)
Jun 23, 2006	24.62	25.59	24.30	25.38	4,988,000	+1.00(+4.12%)
Jun 22, 2006	24.49	24.64	24.00	24.37	2,150,000	-0.27(-1.08%)
Jun 21, 2006	24.39	24.96	24.05	24.64	3,471,200	+0.25(+1.03%)
Jun 20, 2006	24.16	24.73	23.82	24.39	4,280,400	+0.48(+1.99%)
Jun 19, 2006	24.15	24.95	23.84	23.91	7,754,000	+0.51(+2.18%)
Jun 16, 2006	23.45	23.77	23.26	23.40	3,992,000	-0.23(-0.95%)
Jun 15, 2006	22.52	23.86	22.52	23.62	7,072,400	+1.25(+5.59%)
Jun 14, 2006	22.00	22.57	21.80	22.38	5,947,600	+0.55(+2.50%)
Jun 13, 2006	21.69	22.50	21.11	21.83	8,173,600	+0.11(+0.51%)
Jun 12, 2006	23.58	23.58	21.53	21.72	5,199,200	-1.78(-7.55%)
Jun 09, 2006	23.80	24.29	23.07	23.50	3,881,600	-0.19(-0.80%)
Jun 08, 2006	23.77	23.94	22.95	23.68	4,560,800	-0.32(-1.31%)
Jun 07, 2006	24.18	24.48	23.75	24.00	2,394,400	-0.31(-1.28%)
Jun 06, 2006	24.25	24.50	23.64	24.31	3,680,800	+0.12(+0.50%)
Jun 05, 2006	24.74	24.98	24.12	24.19	3,817,600	-0.55(-2.22%)
Jun 02, 2006	24.48	25.38	24.45	24.74	4,578,400	+0.26(+1.08%)
Jun 01, 2006	24.13	24.65	23.85	24.48	3,394,800	+0.21(+0.89%)
May 31, 2006	23.65	24.54	23.20	24.26	11,518,000	+1.70(+7.51%)
May 30, 2006	23.33	23.33	22.52	22.57	4,138,000	-0.97(-4.12%)
May 26, 2006	23.68	23.98	23.34	23.54	3,073,600	+0.09(+0.38%)
May 25, 2006	23.05	23.51	22.56	23.45	6,843,200	+0.48(+2.07%)
May 24, 2006	24.12	24.25	22.15	22.97	15,079,600	-1.17(-4.85%)
May 23, 2006	25.25	26.25	24.11	24.14	13,140,800	-2.04(-7.77%)
May 22, 2006	26.14	26.48	25.31	26.18	5,619,600	+0.87(+3.44%)
May 19, 2006	25.28	25.98	24.94	25.30	5,018,400	+0.08(+0.32%)
May 18, 2006	26.14	26.48	25.20	25.23	5,767,200	-0.58(-2.25%)
May 17, 2006	27.21	27.25	25.06	25.80	19,567,600	-1.75(-6.33%)
May 16, 2006	29.04	29.09	27.45	27.55	6,544,800	-1.52(-5.21%)
May 15, 2006	28.91	29.20	28.80	29.07	2,971,200	-0.08(-0.29%)
May 12, 2006	28.79	29.53	28.57	29.15	4,189,200	+0.26(+0.90%)
May 11, 2006	28.86	29.18	28.71	28.89	5,091,600	-0.01(-0.03%)
May 10, 2006	29.07	29.40	28.87	28.90	3,348,400	-0.18(-0.62%)
May 09, 2006	28.86	29.09	28.80	29.08	2,494,800	+0.03(+0.10%)
May 08, 2006	29.50	29.66	28.93	29.05	3,423,600	-0.59(-2.01%)
May 05, 2006	29.75	29.93	29.44	29.64	2,640,800	+0.20(+0.66%)
May 04, 2006	29.34	29.68	29.00	29.45	2,226,800	+0.29(+0.98%)
May 03, 2006	28.88	29.36	28.81	29.16	2,672,400	+0.21(+0.73%)
May 02, 2006	28.98	29.23	28.71	28.95	2,588,400	-0.13(-0.45%)
May 01, 2006	29.03	29.29	28.55	29.09	3,625,600	-0.20(-0.67%)
Apr 28, 2006	29.39	29.50	28.83	29.28	2,706,800	-0.21(-0.73%)
Apr 27, 2006	30.01	30.11	29.39	29.50	3,526,400	-0.47(-1.58%)
Apr 26, 2006	29.77	30.21	29.59	29.97	4,374,000	+0.33(+1.13%)
Apr 25, 2006	29.89	30.11	29.45	29.64	7,017,600	-0.31(-1.04%)
Apr 24, 2006	28.82	30.24	28.75	29.95	11,370,400	+1.00(+3.44%)
Apr 21, 2006	28.75	28.99	28.02	28.95	33,286,800	-3.79(-11.56%)
Apr 20, 2006	33.48	33.95	32.66	32.73	18,424,800	-0.62(-1.86%)
Apr 19, 2006	33.12	33.44	32.49	33.35	4,848,800	+0.29(+0.89%)
Apr 18, 2006	32.74	33.51	32.48	33.06	4,036,800	+0.35(+1.07%)
Apr 17, 2006	32.94	32.95	32.29	32.71	3,700,400	-0.14(-0.44%)
Apr 13, 2006	32.30	33.29	31.98	32.85	5,074,400	+0.48(+1.50%)
Apr 12, 2006	31.80	32.53	31.77	32.37	3,323,200	+0.47(+1.47%)
Apr 11, 2006	31.18	32.31	30.75	31.90	8,653,200	+0.72(+2.31%)
Apr 10, 2006	32.05	32.35	30.86	31.18	11,518,800	-1.06(-3.29%)
Apr 07, 2006	33.59	33.59	32.02	32.24	5,018,400	-1.14(-3.42%)
Apr 06, 2006	32.77	34.08	32.74	33.38	6,904,400	+0.79(+2.41%)
Apr 05, 2006	32.72	33.09	32.24	32.59	9,039,200	+0.05(+0.17%)
Apr 04, 2006	34.49	34.50	32.18	32.54	20,056,400	-2.03(-5.87%)
Apr 03, 2006	35.80	36.47	34.55	34.57	5,525,200	-1.67(-4.62%)
Mar 31, 2006	36.45	37.00	35.85	36.24	4,306,800	+0.25(+0.71%)
Mar 30, 2006	36.00	36.44	35.37	35.99	2,577,200	+0.07(+0.19%)
Mar 29, 2006	34.69	36.31	34.56	35.92	2,979,600	+1.42(+4.12%)
Mar 28, 2006	34.63	35.00	34.26	34.50	4,112,400	+0.06(+0.17%)
Mar 27, 2006	35.43	35.60	34.44	34.44	2,714,400	-1.07(-3.01%)
Mar 24, 2006	35.66	36.05	35.19	35.51	2,014,000	+0.00(+0.01%)
Mar 23, 2006	35.06	35.59	34.45	35.51	3,432,000	+0.51(+1.44%)
Mar 22, 2006	35.05	35.23	34.26	35.00	3,812,800	-0.28(-0.81%)
Mar 21, 2006	35.28	36.12	34.94	35.28	6,163,600	-1.23(-3.37%)
Mar 20, 2006	35.12	36.94	34.70	36.52	8,131,600	+1.55(+4.43%)
Mar 17, 2006	34.00	35.00	33.91	34.97	3,025,600	+0.93(+2.73%)
Mar 16, 2006	34.69	35.20	33.94	34.03	2,198,400	-0.42(-1.20%)
Mar 15, 2006	34.33	34.60	33.81	34.45	1,719,600	+0.22(+0.63%)
Mar 14, 2006	33.88	34.38	33.48	34.23	2,497,200	+0.19(+0.54%)
Mar 13, 2006	32.88	34.35	32.87	34.05	4,411,600	+1.53(+4.70%)
Mar 10, 2006	32.50	32.91	32.03	32.52	1,848,800	+0.04(+0.11%)
Mar 09, 2006	32.85	33.40	32.39	32.48	2,597,200	-0.11(-0.34%)
Mar 08, 2006	32.97	32.97	31.50	32.59	6,330,800	-0.33(-1.00%)
Mar 07, 2006	33.26	33.30	32.53	32.92	5,167,600	-0.66(-1.95%)
Mar 06, 2006	34.77	35.13	33.36	33.58	5,106,800	-1.02(-2.96%)
Mar 03, 2006	34.27	35.77	34.27	34.60	5,018,400	+0.23(+0.67%)
Mar 02, 2006	34.02	35.08	33.78	34.38	4,770,400	+0.41(+1.22%)
Mar 01, 2006	33.90	34.38	33.75	33.96	2,784,000	+0.06(+0.18%)
Feb 28, 2006	34.53	34.62	33.60	33.90	3,522,000	-0.51(-1.48%)
Feb 27, 2006	33.84	34.67	33.15	34.41	5,938,800	+0.83(+2.47%)
Feb 24, 2006	32.20	33.83	31.98	33.58	7,818,800	+1.38(+4.29%)
Feb 23, 2006	31.96	32.48	31.61	32.20	3,222,800	+0.32(+1.00%)
Feb 22, 2006	31.68	32.24	31.03	31.88	2,046,400	+0.50(+1.59%)
Feb 21, 2006	31.80	32.49	31.36	31.38	3,110,400	-0.20(-0.62%)
Feb 17, 2006	30.84	32.05	30.75	31.57	3,516,800	+0.77(+2.50%)
Feb 16, 2006	30.82	30.91	30.43	30.80	1,825,200	+0.18(+0.59%)
Feb 15, 2006	29.99	30.95	29.96	30.62	2,954,800	+0.55(+1.85%)
Feb 14, 2006	30.39	30.40	29.88	30.07	1,708,000	-0.18(-0.60%)
Feb 13, 2006	30.51	30.58	30.09	30.25	1,391,600	-0.47(-1.53%)
Feb 10, 2006	30.32	30.95	29.30	30.72	4,033,600	+0.28(+0.92%)
Feb 09, 2006	31.73	31.80	30.25	30.44	2,968,000	-1.23(-3.88%)
Feb 08, 2006	31.45	31.80	30.80	31.67	2,702,400	+0.38(+1.20%)
Feb 07, 2006	31.95	32.20	30.91	31.30	2,258,000	-0.55(-1.73%)
Feb 06, 2006	32.04	32.57	31.62	31.84	5,161,600	+0.33(+1.05%)
Feb 03, 2006	31.72	31.97	31.38	31.52	2,284,800	-0.21(-0.66%)
Feb 02, 2006	32.44	32.62	31.64	31.73	3,237,200	-0.77(-2.38%)
Feb 01, 2006	31.84	32.90	31.80	32.50	4,042,400	+0.20(+0.60%)
Jan 31, 2006	31.46	32.39	31.29	32.30	3,937,600	+0.80(+2.56%)
Jan 30, 2006	31.84	31.84	31.41	31.50	2,091,600	-0.25(-0.77%)
Jan 27, 2006	32.04	32.90	31.34	31.75	3,371,200	-0.09(-0.28%)
Jan 26, 2006	31.30	32.22	31.10	31.84	4,150,800	+0.76(+2.43%)
Jan 25, 2006	30.70	31.50	30.45	31.08	4,666,800	+0.64(+2.12%)
Jan 24, 2006	30.68	30.96	29.99	30.43	5,743,600	-0.04(-0.11%)
Jan 23, 2006	30.73	31.23	29.52	30.47	4,917,600	-0.33(-1.06%)
Jan 20, 2006	30.41	31.85	30.40	30.80	17,799,600	+1.04(+3.50%)
Jan 19, 2006	29.36	29.96	29.27	29.75	12,674,400	+0.66(+2.29%)
Jan 18, 2006	28.10	29.42	28.10	29.09	4,534,800	+0.16(+0.54%)
Jan 17, 2006	29.05	29.21	28.77	28.93	1,955,600	-0.22(-0.75%)
Jan 13, 2006	29.25	29.68	29.06	29.16	2,244,400	-0.21(-0.73%)
Jan 12, 2006	29.11	30.02	28.77	29.37	4,080,800	+0.25(+0.86%)
Jan 11, 2006	29.75	29.81	28.28	29.12	17,172,000	-2.65(-8.36%)
Jan 10, 2006	31.73	32.41	31.02	31.77	5,684,000	-0.03(-0.09%)
Jan 09, 2006	32.00	32.20	31.52	31.80	4,101,200	-0.29(-0.89%)
Jan 06, 2006	32.24	32.24	31.61	32.09	5,836,800	-0.02(-0.08%)
Jan 05, 2006	32.05	32.25	31.84	32.12	6,156,400	+0.25(+0.78%)
Jan 04, 2006	31.02	32.00	30.64	31.86	5,720,400	+0.97(+3.14%)
Jan 03, 2006	28.86	31.20	28.35	30.89	15,463,600	+2.30(+8.04%)
Dec 30, 2005	28.93	28.93	28.52	28.59	2,040,000	-0.43(-1.48%)
Dec 29, 2005	28.39	29.25	28.23	29.02	3,081,200	+0.77(+2.73%)
Dec 28, 2005	28.34	28.54	27.98	28.25	1,822,000	+0.08(+0.30%)
Dec 27, 2005	28.86	29.09	27.91	28.17	2,656,800	-0.75(-2.59%)
Dec 23, 2005	28.46	28.95	28.35	28.92	3,236,800	+0.50(+1.76%)
Dec 22, 2005	27.84	28.44	27.68	28.42	2,633,200	+0.66(+2.36%)
Dec 21, 2005	27.32	27.91	27.22	27.77	3,598,000	+0.44(+1.61%)
Dec 20, 2005	26.50	27.34	26.37	27.32	3,667,600	+1.02(+3.90%)
Dec 19, 2005	26.75	27.05	26.16	26.30	4,451,600	-0.34(-1.29%)
Dec 16, 2005	26.25	26.93	26.24	26.64	3,773,200	+0.36(+1.35%)
Dec 15, 2005	26.50	26.69	26.07	26.29	1,683,600	-0.12(-0.45%)
Dec 14, 2005	26.23	26.98	25.98	26.41	3,733,600	+0.27(+1.01%)
Dec 13, 2005	26.22	26.48	25.98	26.14	2,754,000	-0.18(-0.66%)
Dec 12, 2005	26.52	26.62	26.02	26.32	1,830,800	-0.07(-0.25%)
Dec 09, 2005	26.11	26.54	25.56	26.39	2,658,800	+0.16(+0.61%)
Dec 08, 2005	26.55	26.66	25.93	26.23	2,641,600	-0.41(-1.54%)
Dec 07, 2005	26.75	27.05	26.50	26.64	4,004,000	-0.61(-2.26%)
Dec 06, 2005	26.55	27.57	26.50	27.25	5,950,400	+0.71(+2.69%)
Dec 05, 2005	26.06	26.57	25.72	26.54	3,521,600	+0.39(+1.47%)
Dec 02, 2005	26.29	26.74	26.02	26.15	2,818,000	-0.22(-0.83%)
Dec 01, 2005	26.66	27.08	26.15	26.37	4,240,000	-0.12(-0.45%)
Nov 30, 2005	26.58	26.95	26.28	26.49	3,740,800	-0.01(-0.04%)
Nov 29, 2005	26.16	26.83	25.97	26.50	5,419,200	+0.45(+1.73%)
Nov 28, 2005	27.09	27.20	25.89	26.05	3,784,400	-1.07(-3.95%)
Nov 25, 2005	26.95	27.35	26.93	27.12	880,400	+0.14(+0.52%)
Nov 23, 2005	27.61	27.75	26.85	26.98	4,116,800	-0.84(-3.02%)
Nov 22, 2005	27.88	28.11	27.40	27.82	2,388,800	-0.22(-0.78%)
Nov 21, 2005	27.64	28.14	27.43	28.04	2,773,600	+0.47(+1.72%)
Nov 18, 2005	27.72	27.85	27.28	27.57	5,685,600	-0.79(-2.77%)
Nov 17, 2005	27.44	28.49	27.25	28.35	8,531,200	+1.19(+4.38%)
Nov 16, 2005	26.50	27.20	26.49	27.16	2,516,400	+0.64(+2.41%)
Nov 15, 2005	26.93	27.12	26.48	26.52	2,494,800	-0.49(-1.81%)
Nov 14, 2005	26.88	27.45	26.59	27.01	2,882,800	+0.10(+0.37%)
Nov 11, 2005	27.22	27.23	26.75	26.91	1,618,400	-0.36(-1.34%)
Nov 10, 2005	26.90	27.33	26.50	27.27	3,074,000	+0.39(+1.45%)
Nov 09, 2005	26.00	26.95	26.00	26.89	3,146,400	+0.84(+3.21%)
Nov 08, 2005	26.74	26.77	26.00	26.05	3,568,800	-0.75(-2.82%)
Nov 07, 2005	26.99	27.20	26.57	26.80	2,133,600	-0.01(-0.04%)
Nov 04, 2005	27.48	27.50	26.64	26.82	3,858,400	-0.55(-2.03%)
Nov 03, 2005	26.98	28.06	26.84	27.37	6,534,400	+0.62(+2.32%)
Nov 02, 2005	26.14	26.82	26.00	26.75	6,154,400	+0.69(+2.65%)

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.