Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.85	46.02	45.59	45.93	852,800	+0.03(+0.07%)
Nov 29, 2006	45.50	45.91	45.43	45.90	1,198,500	+0.44(+0.97%)
Nov 28, 2006	45.12	45.50	45.02	45.46	867,100	+0.36(+0.80%)
Nov 27, 2006	45.50	45.50	44.83	45.10	1,263,400	-0.38(-0.84%)
Nov 24, 2006	45.20	45.59	45.20	45.48	416,500	+0.22(+0.49%)
Nov 22, 2006	45.31	45.56	45.26	45.26	551,900	-0.02(-0.04%)
Nov 21, 2006	44.90	45.45	44.87	45.28	1,047,000	+0.11(+0.24%)
Nov 20, 2006	45.29	45.72	45.17	45.17	766,700	-0.26(-0.57%)
Nov 17, 2006	45.58	45.77	45.20	45.43	1,325,700	-0.50(-1.09%)
Nov 16, 2006	45.20	46.05	45.18	45.93	2,287,700	+0.86(+1.91%)
Nov 15, 2006	44.70	45.17	44.53	45.07	1,791,300	+0.47(+1.05%)
Nov 14, 2006	44.26	44.63	44.02	44.60	1,456,500	+0.37(+0.84%)
Nov 13, 2006	44.50	44.63	44.20	44.23	1,079,800	-0.18(-0.41%)
Nov 10, 2006	43.91	44.44	43.91	44.41	992,300	+0.44(+1.00%)
Nov 09, 2006	43.74	44.12	43.61	43.97	1,225,600	+0.22(+0.50%)
Nov 08, 2006	43.24	43.92	43.05	43.75	1,124,300	+0.51(+1.18%)
Nov 07, 2006	43.16	43.36	43.05	43.24	774,100	+0.00(+0.00%)
Nov 06, 2006	42.81	43.38	42.79	43.24	1,012,100	+0.44(+1.03%)
Nov 03, 2006	43.15	43.26	42.58	42.80	1,068,200	-0.45(-1.04%)
Nov 02, 2006	43.35	43.45	42.97	43.25	786,800	-0.22(-0.51%)
Nov 01, 2006	43.20	43.63	43.14	43.47	1,155,900	+0.33(+0.76%)
Oct 31, 2006	43.20	43.38	43.10	43.14	1,353,900	-0.13(-0.30%)
Oct 30, 2006	43.30	43.30	43.16	43.27	645,100	+0.02(+0.05%)
Oct 27, 2006	43.23	43.36	43.10	43.25	890,700	-0.05(-0.12%)
Oct 26, 2006	43.37	43.43	43.16	43.30	734,200	-0.12(-0.28%)
Oct 25, 2006	43.07	43.65	43.07	43.42	827,900	+0.35(+0.81%)
Oct 24, 2006	43.15	43.23	42.74	43.07	1,273,500	-0.24(-0.55%)
Oct 23, 2006	43.00	43.34	42.70	43.31	734,200	+0.19(+0.44%)
Oct 20, 2006	43.08	43.12	42.70	43.12	1,830,000	+0.17(+0.40%)
Oct 19, 2006	42.92	43.17	42.80	42.95	905,600	-0.05(-0.12%)
Oct 18, 2006	42.50	43.01	42.50	43.00	1,617,200	+0.60(+1.42%)
Oct 17, 2006	42.20	42.60	42.20	42.40	744,500	+0.10(+0.24%)
Oct 16, 2006	41.99	42.39	41.92	42.30	831,800	+0.31(+0.74%)
Oct 13, 2006	42.02	42.24	41.85	41.99	1,416,300	-0.23(-0.54%)
Oct 12, 2006	42.40	42.50	42.01	42.22	919,300	-0.16(-0.38%)
Oct 11, 2006	41.87	42.56	41.84	42.38	1,425,100	+0.51(+1.22%)
Oct 10, 2006	41.92	42.13	41.80	41.87	1,121,500	-0.02(-0.05%)
Oct 09, 2006	41.75	41.98	41.70	41.89	546,100	+0.04(+0.10%)
Oct 06, 2006	42.03	42.09	41.65	41.85	1,246,700	-0.18(-0.43%)
Oct 05, 2006	42.25	42.44	41.93	42.03	934,600	-0.38(-0.90%)
Oct 04, 2006	42.11	42.41	41.93	42.41	832,600	+0.32(+0.76%)
Oct 03, 2006	42.00	42.23	41.49	42.09	1,672,400	+0.09(+0.21%)
Oct 02, 2006	41.75	42.33	41.67	42.00	1,383,500	+0.35(+0.84%)
Sep 29, 2006	42.22	42.25	41.47	41.65	1,693,700	-0.45(-1.07%)
Sep 28, 2006	42.30	42.49	42.00	42.10	1,682,000	-0.35(-0.82%)
Sep 27, 2006	41.75	42.51	41.75	42.45	1,154,300	+0.56(+1.34%)
Sep 26, 2006	42.18	42.18	41.83	41.89	1,135,800	-0.27(-0.64%)
Sep 25, 2006	41.80	42.51	41.57	42.16	1,727,600	+0.61(+1.47%)
Sep 22, 2006	41.04	41.57	41.02	41.55	1,242,600	+0.54(+1.32%)
Sep 21, 2006	41.27	41.30	40.92	41.01	1,164,300	-0.25(-0.61%)
Sep 20, 2006	41.30	41.50	41.11	41.26	823,000	+0.18(+0.44%)
Sep 19, 2006	40.89	41.26	40.78	41.08	1,138,900	+0.24(+0.59%)
Sep 18, 2006	41.12	41.31	40.72	40.84	783,000	-0.45(-1.09%)
Sep 15, 2006	41.35	41.60	41.15	41.29	1,223,500	+0.13(+0.32%)
Sep 14, 2006	41.41	41.78	41.04	41.16	694,700	-0.33(-0.80%)
Sep 13, 2006	40.91	41.50	40.90	41.49	1,335,800	+0.52(+1.27%)
Sep 12, 2006	41.32	41.32	40.85	40.97	1,189,800	-0.32(-0.78%)
Sep 11, 2006	41.30	41.60	41.17	41.29	1,166,800	-0.01(-0.02%)
Sep 08, 2006	41.20	41.40	41.12	41.30	1,438,700	+0.25(+0.61%)
Sep 07, 2006	41.00	41.18	40.72	41.05	1,472,800	+0.08(+0.20%)
Sep 06, 2006	41.20	41.24	40.80	40.97	1,459,200	-0.33(-0.80%)
Sep 05, 2006	41.63	41.65	40.97	41.30	962,500	-0.30(-0.72%)
Sep 01, 2006	41.76	41.91	41.56	41.60	836,000	-0.33(-0.79%)
Aug 31, 2006	41.34	42.05	41.30	41.93	788,100	+0.59(+1.43%)
Aug 30, 2006	41.91	41.91	41.31	41.34	561,700	-0.48(-1.15%)
Aug 29, 2006	41.90	41.96	41.60	41.82	803,800	-0.08(-0.19%)
Aug 28, 2006	41.44	41.99	41.34	41.90	847,700	+0.49(+1.18%)
Aug 25, 2006	41.09	41.50	41.02	41.41	605,000	+0.12(+0.29%)
Aug 24, 2006	41.30	41.50	41.20	41.29	1,087,900	+0.14(+0.34%)
Aug 23, 2006	42.07	42.10	40.79	41.15	1,714,100	-1.07(-2.53%)
Aug 22, 2006	41.90	42.37	41.86	42.22	1,173,100	+0.25(+0.60%)
Aug 21, 2006	41.74	42.23	41.70	41.97	1,184,700	+0.23(+0.55%)
Aug 18, 2006	41.24	41.80	41.21	41.74	1,296,100	+0.49(+1.19%)
Aug 17, 2006	41.30	41.40	40.91	41.25	820,800	-0.13(-0.31%)
Aug 16, 2006	42.00	42.00	41.31	41.38	1,514,200	-0.49(-1.17%)
Aug 15, 2006	41.85	42.05	41.62	41.87	1,116,900	+0.33(+0.79%)
Aug 14, 2006	41.25	41.62	41.19	41.54	1,307,000	+0.21(+0.51%)
Aug 11, 2006	41.55	41.57	41.32	41.33	927,900	-0.28(-0.67%)
Aug 10, 2006	41.22	41.72	41.00	41.61	1,696,900	+0.40(+0.97%)
Aug 09, 2006	41.05	41.67	40.95	41.21	1,378,800	+0.31(+0.76%)
Aug 08, 2006	40.64	41.25	40.59	40.90	931,100	+0.46(+1.14%)
Aug 07, 2006	41.03	41.12	40.40	40.44	796,200	-0.59(-1.44%)
Aug 04, 2006	41.13	41.50	40.73	41.03	2,140,400	-0.06(-0.15%)
Aug 03, 2006	41.40	41.73	40.81	41.09	2,408,100	-0.87(-2.07%)
Aug 02, 2006	41.87	42.29	41.68	41.96	2,031,600	-0.01(-0.02%)
Aug 01, 2006	41.60	42.14	41.43	41.97	1,198,700	+0.29(+0.70%)
Jul 31, 2006	41.64	41.94	41.58	41.68	987,500	-0.06(-0.14%)
Jul 28, 2006	41.35	41.86	41.28	41.74	1,036,200	+0.49(+1.19%)
Jul 27, 2006	41.48	41.94	41.23	41.25	1,267,000	-0.19(-0.46%)
Jul 26, 2006	40.92	41.57	40.91	41.44	1,632,700	+0.37(+0.90%)
Jul 25, 2006	41.22	41.36	40.89	41.07	1,815,300	-0.22(-0.53%)
Jul 24, 2006	40.62	41.35	40.58	41.29	1,018,900	+0.67(+1.65%)
Jul 21, 2006	40.99	40.99	40.45	40.62	1,809,500	-0.15(-0.37%)
Jul 20, 2006	40.73	41.00	40.64	40.77	1,000,300	-0.01(-0.02%)
Jul 19, 2006	40.52	40.93	40.35	40.78	1,816,700	+0.26(+0.64%)
Jul 18, 2006	40.00	40.58	39.89	40.52	1,824,400	+0.72(+1.81%)
Jul 17, 2006	39.72	40.09	39.65	39.80	1,469,100	+0.11(+0.28%)
Jul 14, 2006	39.80	39.98	39.36	39.69	1,125,300	-0.23(-0.58%)
Jul 13, 2006	39.68	40.22	39.64	39.92	1,758,600	+0.29(+0.73%)
Jul 12, 2006	39.92	40.20	39.57	39.63	1,437,800	-0.17(-0.43%)
Jul 11, 2006	39.62	39.94	39.51	39.80	1,096,800	+0.16(+0.40%)
Jul 10, 2006	39.83	39.97	39.56	39.64	873,900	-0.09(-0.23%)
Jul 07, 2006	39.17	39.88	39.17	39.73	1,015,500	+0.49(+1.25%)
Jul 06, 2006	39.55	39.56	39.08	39.24	866,500	-0.34(-0.86%)
Jul 05, 2006	39.55	39.96	39.40	39.58	1,148,900	-0.16(-0.40%)
Jul 03, 2006	39.15	39.75	39.06	39.74	452,900	+0.46(+1.17%)
Jun 30, 2006	38.90	39.34	38.84	39.28	2,063,000	+0.47(+1.21%)
Jun 29, 2006	38.70	39.02	38.30	38.81	2,442,200	-0.20(-0.51%)
Jun 28, 2006	38.99	39.42	38.91	39.01	2,096,400	-0.07(-0.18%)
Jun 27, 2006	39.26	39.52	39.04	39.08	1,125,100	-0.12(-0.31%)
Jun 26, 2006	39.00	39.30	38.81	39.20	1,125,100	+0.11(+0.28%)
Jun 23, 2006	38.90	39.55	38.86	39.09	879,600	+0.11(+0.28%)
Jun 22, 2006	38.92	39.10	38.74	38.98	1,095,700	-0.10(-0.26%)
Jun 21, 2006	39.13	39.57	39.02	39.08	1,296,900	-0.18(-0.46%)
Jun 20, 2006	39.07	39.48	39.02	39.26	1,836,500	+0.02(+0.05%)
Jun 19, 2006	39.20	39.32	38.77	39.24	1,620,600	+0.15(+0.38%)
Jun 16, 2006	39.10	39.38	38.86	39.09	2,341,100	-0.18(-0.46%)
Jun 15, 2006	38.95	39.40	38.67	39.27	2,126,100	+0.41(+1.06%)
Jun 14, 2006	39.20	39.34	38.55	38.86	2,840,000	-0.51(-1.30%)
Jun 13, 2006	40.01	40.36	39.33	39.37	3,575,300	-0.94(-2.33%)
Jun 12, 2006	40.72	40.88	40.17	40.31	1,281,000	-0.23(-0.57%)
Jun 09, 2006	40.60	40.80	40.37	40.54	1,162,000	-0.16(-0.39%)
Jun 08, 2006	40.17	40.78	39.92	40.70	2,106,500	+0.60(+1.50%)
Jun 07, 2006	40.10	40.52	39.94	40.10	1,184,900	-0.05(-0.12%)
Jun 06, 2006	40.30	40.40	39.67	40.15	1,927,800	+0.00(+0.00%)
Jun 05, 2006	40.15	40.66	39.90	40.15	1,908,200	-0.20(-0.50%)
Jun 02, 2006	40.15	40.66	39.95	40.35	1,607,400	+0.26(+0.65%)
Jun 01, 2006	39.78	40.15	39.62	40.09	1,367,100	+0.41(+1.03%)
May 31, 2006	39.30	40.15	39.28	39.68	2,781,800	+0.40(+1.02%)
May 30, 2006	40.01	40.01	39.11	39.28	1,823,600	-0.72(-1.80%)
May 26, 2006	39.99	40.05	39.53	40.00	1,552,800	+0.23(+0.58%)
May 25, 2006	39.41	39.78	39.18	39.77	1,528,900	+0.46(+1.17%)
May 24, 2006	38.49	39.37	38.41	39.31	2,263,100	+0.75(+1.95%)
May 23, 2006	39.41	39.47	38.55	38.56	1,933,800	-0.70(-1.78%)
May 22, 2006	38.71	39.58	38.69	39.26	2,098,300	+0.28(+0.72%)
May 19, 2006	39.05	39.24	38.70	38.98	2,189,800	+0.27(+0.70%)
May 18, 2006	38.45	39.01	38.39	38.71	2,346,600	+0.37(+0.97%)
May 17, 2006	38.57	39.11	38.33	38.34	2,781,400	-0.42(-1.08%)
May 16, 2006	39.45	39.45	38.75	38.76	2,923,700	-0.49(-1.25%)
May 15, 2006	39.31	39.50	39.00	39.25	1,849,000	-0.05(-0.13%)
May 12, 2006	39.20	39.55	39.07	39.30	2,138,800	-0.05(-0.13%)
May 11, 2006	39.96	39.99	39.26	39.35	1,837,700	-0.91(-2.26%)
May 10, 2006	39.56	40.28	39.52	40.26	2,417,300	+0.63(+1.59%)
May 09, 2006	39.55	39.95	39.44	39.63	2,401,100	-0.27(-0.68%)
May 08, 2006	39.00	40.41	38.94	39.90	3,647,800	-0.90(-2.21%)
May 05, 2006	40.35	40.90	40.10	40.80	2,557,000	+1.34(+3.40%)
May 04, 2006	39.55	39.76	39.43	39.46	922,500	-0.12(-0.30%)
May 03, 2006	39.47	39.71	39.35	39.58	1,475,400	-0.15(-0.38%)
May 02, 2006	39.38	39.86	39.15	39.73	2,728,100	+0.50(+1.27%)
May 01, 2006	39.90	39.99	39.09	39.23	1,937,300	-0.61(-1.53%)
Apr 28, 2006	39.30	39.93	39.05	39.84	2,220,900	+0.82(+2.10%)
Apr 27, 2006	38.61	39.53	38.55	39.02	3,588,700	+0.17(+0.44%)
Apr 26, 2006	39.03	39.23	38.69	38.85	1,753,000	-0.21(-0.54%)
Apr 25, 2006	39.38	39.42	38.70	39.06	1,578,700	-0.31(-0.79%)
Apr 24, 2006	39.55	39.60	39.24	39.37	1,888,900	-0.16(-0.40%)
Apr 21, 2006	39.55	39.69	39.24	39.53	1,615,800	+0.14(+0.36%)
Apr 20, 2006	39.30	39.82	39.28	39.39	1,944,200	-0.05(-0.13%)
Apr 19, 2006	39.56	39.69	39.24	39.44	1,052,400	-0.05(-0.13%)
Apr 18, 2006	38.81	39.56	38.67	39.49	1,985,100	+0.68(+1.75%)
Apr 17, 2006	38.62	38.92	38.40	38.81	1,531,300	+0.20(+0.52%)
Apr 13, 2006	39.11	39.05	38.51	38.61	1,846,300	-0.50(-1.28%)
Apr 12, 2006	39.20	39.37	38.96	39.11	1,153,500	-0.10(-0.26%)
Apr 11, 2006	39.70	39.74	39.06	39.21	1,128,900	-0.36(-0.91%)
Apr 10, 2006	39.30	39.95	39.26	39.57	1,393,000	+0.37(+0.94%)
Apr 07, 2006	39.48	39.52	38.97	39.20	2,307,200	-0.41(-1.04%)
Apr 06, 2006	40.60	40.65	39.42	39.61	5,677,000	-1.17(-2.87%)
Apr 05, 2006	40.00	40.89	39.99	40.78	2,405,000	+0.66(+1.65%)
Apr 04, 2006	39.61	40.21	39.17	40.12	2,069,000	+0.77(+1.96%)
Apr 03, 2006	39.10	39.46	39.00	39.35	2,621,500	+0.45(+1.16%)
Mar 31, 2006	39.36	39.45	38.82	38.90	2,215,600	-0.49(-1.24%)
Mar 30, 2006	39.60	39.70	39.07	39.39	2,127,100	-0.23(-0.58%)
Mar 29, 2006	39.69	40.05	39.60	39.62	2,369,100	-0.54(-1.34%)
Mar 28, 2006	40.20	40.43	40.04	40.16	2,252,700	-0.18(-0.45%)
Mar 27, 2006	40.34	40.47	40.16	40.34	2,056,400	+0.00(+0.00%)
Mar 24, 2006	40.20	40.54	40.06	40.34	2,406,000	+0.01(+0.02%)
Mar 23, 2006	39.87	40.37	39.74	40.33	3,029,400	+0.37(+0.93%)
Mar 22, 2006	39.60	40.06	39.42	39.96	2,045,600	+0.26(+0.65%)
Mar 21, 2006	39.80	40.04	39.60	39.70	1,665,700	-0.05(-0.13%)
Mar 20, 2006	40.26	40.26	39.59	39.75	2,095,600	-0.51(-1.27%)
Mar 17, 2006	40.55	40.68	40.14	40.26	2,007,700	-0.16(-0.40%)
Mar 16, 2006	40.46	40.64	40.29	40.42	2,206,000	+0.16(+0.40%)
Mar 15, 2006	39.83	40.32	39.66	40.26	2,137,600	+0.27(+0.68%)
Mar 14, 2006	39.48	40.00	39.40	39.99	1,854,200	+0.54(+1.37%)
Mar 13, 2006	39.34	39.49	39.18	39.45	2,376,600	+0.14(+0.36%)
Mar 10, 2006	38.94	39.38	38.90	39.31	1,835,200	+0.30(+0.77%)
Mar 09, 2006	38.65	39.07	38.61	39.01	1,653,000	+0.28(+0.72%)
Mar 08, 2006	38.19	38.88	38.01	38.73	2,636,100	+0.57(+1.49%)
Mar 07, 2006	38.05	38.22	37.76	38.16	2,398,900	-0.09(-0.24%)
Mar 06, 2006	38.85	38.89	38.12	38.25	1,689,600	-0.62(-1.60%)
Mar 03, 2006	38.80	39.20	38.65	38.87	1,972,700	-0.17(-0.44%)
Mar 02, 2006	38.30	39.05	38.14	39.04	2,138,200	+0.58(+1.51%)
Mar 01, 2006	38.10	38.50	37.93	38.46	1,558,200	+0.41(+1.08%)
Feb 28, 2006	38.47	38.50	37.84	38.05	2,966,100	-0.42(-1.09%)
Feb 27, 2006	38.20	38.58	38.16	38.47	1,459,200	+0.50(+1.32%)
Feb 24, 2006	37.83	38.10	37.69	37.97	822,600	+0.25(+0.66%)
Feb 23, 2006	37.82	37.94	37.50	37.72	1,068,800	-0.27(-0.71%)
Feb 22, 2006	37.88	38.06	37.67	37.99	1,811,100	+0.25(+0.66%)
Feb 21, 2006	37.65	37.94	37.65	37.74	1,614,700	+0.09(+0.24%)
Feb 17, 2006	37.20	37.98	37.20	37.65	1,899,700	+0.49(+1.32%)
Feb 16, 2006	36.68	37.18	36.55	37.16	1,225,700	+0.44(+1.20%)
Feb 15, 2006	36.30	36.82	36.25	36.72	1,792,200	+0.37(+1.02%)
Feb 14, 2006	36.72	36.85	36.33	36.35	2,117,700	-0.40(-1.09%)
Feb 13, 2006	36.82	36.95	36.73	36.75	942,400	-0.20(-0.54%)
Feb 10, 2006	36.70	37.16	36.70	36.95	1,242,500	+0.16(+0.43%)
Feb 09, 2006	36.42	37.10	36.41	36.79	1,588,900	+0.34(+0.93%)
Feb 08, 2006	37.20	37.21	36.30	36.45	1,926,100	-0.70(-1.88%)
Feb 07, 2006	37.10	37.26	37.02	37.15	1,471,200	+0.15(+0.41%)
Feb 06, 2006	36.67	37.11	36.65	37.00	928,500	+0.21(+0.57%)
Feb 03, 2006	36.67	36.96	36.51	36.79	1,398,100	-0.08(-0.22%)
Feb 02, 2006	37.64	37.64	36.80	36.87	1,345,600	-0.77(-2.05%)
Feb 01, 2006	37.31	37.77	37.27	37.64	1,248,200	+0.33(+0.88%)
Jan 31, 2006	37.40	37.63	37.15	37.31	1,333,500	-0.11(-0.29%)
Jan 30, 2006	37.38	37.72	37.28	37.42	1,107,100	+0.09(+0.24%)
Jan 27, 2006	37.16	37.53	37.12	37.33	1,407,400	+0.17(+0.46%)
Jan 26, 2006	37.58	37.78	37.14	37.16	1,535,000	-0.42(-1.12%)
Jan 25, 2006	38.05	38.05	37.26	37.58	1,693,000	-0.47(-1.24%)
Jan 24, 2006	37.44	38.09	37.44	38.05	1,653,800	+0.62(+1.66%)
Jan 23, 2006	37.34	37.63	37.31	37.43	1,160,100	+0.23(+0.62%)
Jan 20, 2006	37.60	37.69	37.18	37.20	3,090,200	-0.40(-1.06%)
Jan 19, 2006	37.93	37.92	37.53	37.60	1,904,100	-0.33(-0.87%)
Jan 18, 2006	38.05	38.21	37.81	37.93	1,359,800	-0.08(-0.21%)
Jan 17, 2006	37.30	38.07	37.25	38.01	1,933,700	+0.71(+1.90%)
Jan 13, 2006	37.38	37.49	36.95	37.30	1,862,900	+0.01(+0.03%)
Jan 12, 2006	36.94	37.46	36.94	37.29	1,060,800	+0.34(+0.92%)
Jan 11, 2006	36.95	37.06	36.80	36.95	1,960,000	-0.25(-0.67%)
Jan 10, 2006	37.24	37.82	37.11	37.20	2,051,600	-0.14(-0.37%)
Jan 09, 2006	37.64	37.68	37.15	37.34	1,332,500	-0.41(-1.09%)
Jan 06, 2006	37.65	37.79	37.41	37.75	1,255,200	+0.44(+1.18%)
Jan 05, 2006	37.43	37.69	37.03	37.31	1,350,900	-0.17(-0.45%)
Jan 04, 2006	37.47	37.55	36.96	37.48	1,666,700	+0.01(+0.03%)
Jan 03, 2006	37.12	37.53	36.65	37.47	1,953,200	+0.35(+0.94%)
Dec 30, 2005	37.10	37.29	36.99	37.12	1,194,600	-0.13(-0.35%)
Dec 29, 2005	36.94	37.52	36.94	37.25	1,062,300	+0.26(+0.70%)
Dec 28, 2005	37.33	37.48	36.80	36.99	3,413,300	-0.62(-1.65%)
Dec 27, 2005	37.42	37.95	37.41	37.61	1,228,000	+0.09(+0.24%)
Dec 23, 2005	37.46	37.88	37.20	37.52	1,190,500	+0.11(+0.29%)
Dec 22, 2005	37.30	37.55	37.01	37.41	1,932,400	+0.34(+0.92%)
Dec 21, 2005	37.45	37.60	37.03	37.07	1,100,500	-0.32(-0.86%)
Dec 20, 2005	37.25	37.48	37.00	37.39	816,300	+0.07(+0.19%)
Dec 19, 2005	37.35	37.55	37.22	37.32	1,401,000	-0.19(-0.51%)
Dec 16, 2005	37.49	37.70	37.45	37.51	2,187,800	+0.02(+0.05%)
Dec 15, 2005	37.46	37.80	37.07	37.49	1,721,300	+0.03(+0.08%)
Dec 14, 2005	37.14	37.70	37.32	37.46	1,104,000	+0.32(+0.86%)
Dec 13, 2005	36.76	37.23	36.51	37.14	1,407,200	+0.46(+1.25%)
Dec 12, 2005	37.20	37.40	36.67	36.68	1,212,700	-0.48(-1.29%)
Dec 09, 2005	36.15	37.38	36.15	37.16	1,230,400	+0.20(+0.54%)
Dec 08, 2005	36.40	37.23	36.36	36.96	1,975,500	+0.74(+2.04%)
Dec 07, 2005	36.70	36.92	36.08	36.22	1,075,700	-0.51(-1.39%)
Dec 06, 2005	36.69	36.99	36.66	36.73	1,162,700	+0.17(+0.46%)
Dec 05, 2005	35.97	36.71	35.97	36.56	1,399,900	-0.14(-0.38%)
Dec 02, 2005	36.50	36.70	36.41	36.70	1,716,200	-0.01(-0.03%)

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.