Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	21.71	21.93	21.65	21.86	1,515,600	+0.28(+1.30%)
Oct 30, 2006	21.44	21.62	21.38	21.58	1,671,900	+0.15(+0.70%)
Oct 27, 2006	21.67	21.72	21.39	21.43	1,267,100	-0.34(-1.56%)
Oct 26, 2006	21.89	21.89	21.71	21.77	1,390,400	-0.18(-0.82%)
Oct 25, 2006	21.91	22.05	21.77	21.95	2,139,000	+0.12(+0.55%)
Oct 24, 2006	21.79	21.89	21.70	21.83	1,645,200	-0.09(-0.41%)
Oct 23, 2006	21.66	21.92	21.52	21.92	886,600	+0.19(+0.87%)
Oct 20, 2006	21.95	22.00	21.67	21.73	1,261,700	-0.15(-0.69%)
Oct 19, 2006	21.83	21.90	21.35	21.88	3,458,200	-0.06(-0.27%)
Oct 18, 2006	21.99	22.05	21.82	21.94	1,795,800	+0.09(+0.41%)
Oct 17, 2006	22.00	22.00	21.69	21.85	694,700	-0.20(-0.91%)
Oct 16, 2006	21.95	22.05	21.86	22.05	547,300	+0.04(+0.18%)
Oct 13, 2006	22.05	22.12	21.81	22.01	1,278,800	-0.01(-0.05%)
Oct 12, 2006	21.60	22.03	21.60	22.02	1,349,600	+0.52(+2.42%)
Oct 11, 2006	21.52	21.59	21.37	21.50	1,381,500	-0.09(-0.42%)
Oct 10, 2006	21.57	21.70	21.37	21.59	981,100	+0.08(+0.37%)
Oct 09, 2006	21.43	21.69	21.32	21.51	1,138,300	+0.00(+0.00%)
Oct 06, 2006	21.70	21.70	21.35	21.51	935,000	-0.26(-1.19%)
Oct 05, 2006	21.36	21.81	21.30	21.77	1,007,400	+0.36(+1.68%)
Oct 04, 2006	21.20	21.63	21.00	21.41	1,678,500	+0.02(+0.09%)
Oct 03, 2006	21.76	21.76	21.33	21.39	2,500,200	-0.33(-1.52%)
Oct 02, 2006	21.65	21.80	21.30	21.72	1,429,700	-0.02(-0.09%)
Sep 29, 2006	21.69	21.80	21.34	21.74	1,934,900	-0.02(-0.09%)
Sep 28, 2006	21.62	21.78	21.35	21.76	1,100,400	+0.14(+0.65%)
Sep 27, 2006	21.77	21.87	21.50	21.62	1,166,600	-0.22(-1.01%)
Sep 26, 2006	21.65	21.92	21.57	21.84	1,336,400	+0.31(+1.44%)
Sep 25, 2006	21.50	21.64	21.24	21.53	1,768,800	+0.16(+0.75%)
Sep 22, 2006	21.40	21.50	21.20	21.37	1,081,500	+0.06(+0.28%)
Sep 21, 2006	21.72	21.73	21.31	21.31	1,008,100	-0.40(-1.84%)
Sep 20, 2006	21.75	21.87	21.58	21.71	858,400	+0.09(+0.42%)
Sep 19, 2006	21.95	21.99	21.31	21.62	1,607,600	-0.21(-0.96%)
Sep 18, 2006	21.77	21.88	21.56	21.83	1,199,900	+0.08(+0.37%)
Sep 15, 2006	21.64	21.82	21.52	21.75	1,623,500	+0.29(+1.35%)
Sep 14, 2006	21.50	21.60	21.30	21.46	1,478,700	-0.07(-0.33%)
Sep 13, 2006	21.38	21.55	21.27	21.53	1,361,900	+0.12(+0.56%)
Sep 12, 2006	21.28	21.46	21.14	21.41	2,063,700	+0.02(+0.09%)
Sep 11, 2006	21.01	21.52	21.01	21.39	1,211,500	+0.24(+1.13%)
Sep 08, 2006	20.98	21.20	20.90	21.15	3,942,800	+0.18(+0.86%)
Sep 07, 2006	21.28	21.32	20.92	20.97	1,502,000	-0.35(-1.64%)
Sep 06, 2006	21.25	21.33	21.12	21.32	1,967,700	+0.05(+0.24%)
Sep 05, 2006	21.45	21.69	21.14	21.27	3,205,900	-0.06(-0.28%)
Sep 01, 2006	20.90	21.37	20.80	21.33	3,418,500	+0.33(+1.57%)
Aug 31, 2006	20.98	21.12	20.85	21.00	2,013,800	+0.10(+0.48%)
Aug 30, 2006	20.36	20.98	20.30	20.90	1,478,300	+0.29(+1.41%)
Aug 29, 2006	20.68	20.75	20.50	20.61	1,994,200	-0.02(-0.10%)
Aug 28, 2006	20.75	20.81	20.53	20.63	3,188,200	-0.18(-0.86%)
Aug 25, 2006	20.35	21.28	20.20	20.81	7,692,800	-1.98(-8.69%)
Aug 24, 2006	22.77	22.89	22.70	22.79	1,163,000	-0.01(-0.04%)
Aug 23, 2006	22.53	22.88	22.50	22.80	1,119,300	+0.22(+0.97%)
Aug 22, 2006	22.75	22.77	22.57	22.58	652,000	-0.20(-0.88%)
Aug 21, 2006	22.62	22.89	22.55	22.78	727,500	+0.11(+0.49%)
Aug 18, 2006	22.70	22.92	22.45	22.67	1,408,200	-0.03(-0.13%)
Aug 17, 2006	22.38	22.73	22.38	22.70	2,528,100	+0.25(+1.11%)
Aug 16, 2006	22.49	22.53	22.36	22.45	2,129,000	+0.00(+0.00%)
Aug 15, 2006	22.26	22.56	22.26	22.45	1,376,600	+0.28(+1.26%)
Aug 14, 2006	22.39	22.46	22.12	22.17	762,400	-0.13(-0.58%)
Aug 11, 2006	22.33	22.48	22.15	22.30	565,700	-0.12(-0.54%)
Aug 10, 2006	21.95	22.50	21.80	22.42	1,548,700	+0.27(+1.22%)
Aug 09, 2006	22.58	22.71	22.14	22.15	1,300,200	-0.38(-1.69%)
Aug 08, 2006	22.67	22.90	22.47	22.53	759,700	-0.09(-0.40%)
Aug 07, 2006	22.68	22.80	22.53	22.62	932,800	-0.12(-0.53%)
Aug 04, 2006	22.90	22.93	22.57	22.74	1,723,100	-0.11(-0.48%)
Aug 03, 2006	22.75	22.92	22.64	22.85	970,700	+0.00(+0.00%)
Aug 02, 2006	22.76	22.88	22.73	22.85	1,569,200	+0.07(+0.31%)
Aug 01, 2006	22.74	22.94	22.63	22.78	1,859,100	+0.03(+0.13%)
Jul 31, 2006	22.91	22.98	22.62	22.75	1,480,100	-0.15(-0.66%)
Jul 28, 2006	22.87	23.05	22.79	22.90	1,204,600	+0.14(+0.62%)
Jul 27, 2006	23.07	23.39	22.72	22.76	1,056,300	-0.19(-0.83%)
Jul 26, 2006	23.00	23.23	22.80	22.95	704,800	-0.12(-0.52%)
Jul 25, 2006	22.98	23.28	22.88	23.07	1,099,200	+0.07(+0.30%)
Jul 24, 2006	22.65	23.05	22.62	23.00	1,612,800	+0.35(+1.55%)
Jul 21, 2006	23.21	23.23	22.60	22.65	2,777,500	-0.56(-2.41%)
Jul 20, 2006	23.54	23.54	23.00	23.21	1,874,500	-0.43(-1.82%)
Jul 19, 2006	23.42	23.79	23.29	23.64	1,454,400	+0.34(+1.46%)
Jul 18, 2006	23.43	23.60	23.21	23.30	1,151,900	-0.17(-0.72%)
Jul 17, 2006	23.36	23.57	23.21	23.47	1,079,200	+0.00(+0.00%)
Jul 14, 2006	23.36	23.53	23.30	23.47	1,377,900	+0.11(+0.47%)
Jul 13, 2006	23.56	23.60	23.30	23.36	914,300	-0.19(-0.81%)
Jul 12, 2006	23.69	23.80	23.51	23.55	915,800	-0.11(-0.46%)
Jul 11, 2006	23.54	23.69	23.51	23.66	1,501,200	+0.12(+0.51%)
Jul 10, 2006	23.60	23.84	23.54	23.54	1,092,400	+0.02(+0.09%)
Jul 07, 2006	23.65	23.85	23.49	23.52	1,332,000	-0.25(-1.05%)
Jul 06, 2006	23.81	23.98	23.73	23.77	1,783,200	-0.06(-0.25%)
Jul 05, 2006	23.79	23.86	23.63	23.83	2,079,300	-0.11(-0.46%)
Jul 03, 2006	23.82	24.06	23.77	23.94	889,700	+0.08(+0.34%)
Jun 30, 2006	23.90	24.10	23.78	23.86	2,535,500	-0.03(-0.13%)
Jun 29, 2006	23.90	24.03	23.73	23.89	2,761,900	+0.13(+0.55%)
Jun 28, 2006	23.87	24.05	23.65	23.76	1,498,700	-0.10(-0.42%)
Jun 27, 2006	24.10	24.22	23.85	23.86	1,504,200	-0.33(-1.36%)
Jun 26, 2006	24.28	24.30	24.13	24.19	987,800	+0.02(+0.08%)
Jun 23, 2006	24.16	24.30	24.00	24.17	1,997,400	-0.03(-0.12%)
Jun 22, 2006	23.88	24.26	23.72	24.20	2,559,500	+0.30(+1.26%)
Jun 21, 2006	23.52	24.08	23.45	23.90	2,187,300	+0.37(+1.57%)
Jun 20, 2006	23.52	24.05	23.41	23.53	2,275,400	-0.02(-0.08%)
Jun 19, 2006	23.48	23.72	23.42	23.55	1,814,100	+0.17(+0.73%)
Jun 16, 2006	23.35	23.50	23.35	23.38	2,244,200	-0.12(-0.51%)
Jun 15, 2006	23.39	23.55	23.34	23.50	2,225,200	+0.19(+0.82%)
Jun 14, 2006	23.17	23.36	23.16	23.31	2,496,300	+0.04(+0.17%)
Jun 13, 2006	23.43	23.49	23.20	23.27	3,129,000	-0.19(-0.81%)
Jun 12, 2006	23.46	23.70	23.38	23.46	2,442,400	-0.01(-0.04%)
Jun 09, 2006	22.79	23.69	22.63	23.47	3,016,200	+0.55(+2.40%)
Jun 08, 2006	22.30	22.99	21.93	22.92	4,101,500	+0.42(+1.87%)
Jun 07, 2006	22.49	22.61	22.09	22.50	2,554,100	+0.10(+0.45%)
Jun 06, 2006	22.65	22.66	22.11	22.40	3,483,500	-0.21(-0.93%)
Jun 05, 2006	22.78	23.04	22.52	22.61	3,217,000	-0.35(-1.52%)
Jun 02, 2006	22.66	23.06	22.56	22.96	1,891,500	+0.29(+1.28%)
Jun 01, 2006	22.75	22.83	22.46	22.67	2,100,600	-0.08(-0.35%)
May 31, 2006	22.55	22.77	22.35	22.75	3,041,800	+0.19(+0.84%)
May 30, 2006	22.40	22.64	22.24	22.56	1,622,000	+0.06(+0.27%)
May 26, 2006	22.48	22.69	22.40	22.50	1,241,800	+0.13(+0.58%)
May 25, 2006	21.89	22.47	21.80	22.37	2,587,000	+0.49(+2.24%)
May 24, 2006	21.76	21.95	21.50	21.88	3,525,500	+0.12(+0.55%)
May 23, 2006	21.69	21.98	21.65	21.76	2,178,400	+0.21(+0.97%)
May 22, 2006	21.30	21.67	21.25	21.55	4,147,300	+0.02(+0.09%)
May 19, 2006	21.50	21.65	21.50	21.53	3,023,200	+0.03(+0.14%)
May 18, 2006	21.60	21.80	21.50	21.50	1,394,100	-0.05(-0.23%)
May 17, 2006	21.86	21.89	21.53	21.55	2,413,300	-0.46(-2.09%)
May 16, 2006	22.42	22.46	22.00	22.01	2,210,100	-0.46(-2.05%)
May 15, 2006	22.33	22.47	22.21	22.47	1,715,100	+0.20(+0.90%)
May 12, 2006	22.52	22.65	22.26	22.27	2,580,700	-0.34(-1.50%)
May 11, 2006	22.65	22.80	22.45	22.61	1,832,900	-0.02(-0.09%)
May 10, 2006	22.53	22.98	22.48	22.63	2,425,100	-0.37(-1.61%)
May 09, 2006	23.11	23.17	22.76	23.00	3,742,900	-0.22(-0.95%)
May 08, 2006	23.52	23.63	22.85	23.22	1,922,600	-0.23(-0.98%)
May 05, 2006	22.84	23.62	22.82	23.45	2,404,500	+0.60(+2.63%)
May 04, 2006	22.76	22.93	22.71	22.85	1,462,900	+0.17(+0.75%)
May 03, 2006	22.90	23.07	22.67	22.68	4,324,700	-0.22(-0.96%)
May 02, 2006	22.89	23.25	22.75	22.90	2,732,100	+0.03(+0.13%)
May 01, 2006	22.80	23.10	22.75	22.87	4,050,400	+0.04(+0.18%)
Apr 28, 2006	22.82	22.98	22.75	22.83	2,593,200	-0.05(-0.22%)
Apr 27, 2006	22.56	22.95	22.33	22.88	2,355,100	+0.25(+1.10%)
Apr 26, 2006	22.26	22.68	22.26	22.63	2,323,000	+0.37(+1.66%)
Apr 25, 2006	22.23	22.30	22.14	22.26	2,059,900	+0.01(+0.04%)
Apr 24, 2006	22.36	22.46	22.17	22.25	1,643,200	-0.21(-0.93%)
Apr 21, 2006	22.50	22.51	22.30	22.46	1,297,400	+0.12(+0.54%)
Apr 20, 2006	22.29	22.48	22.20	22.34	831,900	+0.09(+0.40%)
Apr 19, 2006	22.21	22.30	22.10	22.25	1,403,600	-0.05(-0.22%)
Apr 18, 2006	22.10	22.34	21.99	22.30	1,571,700	+0.20(+0.90%)
Apr 17, 2006	22.00	22.25	22.00	22.10	1,539,700	-0.22(-0.99%)
Apr 13, 2006	22.13	22.33	22.00	22.32	1,348,300	+0.19(+0.86%)
Apr 12, 2006	22.22	22.28	22.01	22.13	1,530,200	-0.04(-0.18%)
Apr 11, 2006	22.04	22.30	21.97	22.17	2,680,500	+0.05(+0.23%)
Apr 10, 2006	22.35	22.45	21.86	22.12	2,124,400	-0.13(-0.58%)
Apr 07, 2006	22.00	22.28	21.87	22.25	1,962,500	+0.48(+2.20%)
Apr 06, 2006	21.65	21.78	21.63	21.77	1,259,100	+0.12(+0.55%)
Apr 05, 2006	21.65	21.79	21.52	21.65	1,646,800	-0.13(-0.60%)
Apr 04, 2006	21.65	21.82	21.58	21.78	1,277,400	+0.13(+0.60%)
Apr 03, 2006	21.75	22.08	21.61	21.65	1,951,800	+0.00(+0.00%)
Mar 31, 2006	22.08	22.14	21.63	21.65	2,680,800	-0.42(-1.90%)
Mar 30, 2006	22.23	22.38	21.94	22.07	1,768,400	-0.15(-0.68%)
Mar 29, 2006	21.81	22.29	21.80	22.22	3,053,500	+0.48(+2.21%)
Mar 28, 2006	21.75	22.01	21.74	21.74	2,538,900	+0.00(+0.00%)
Mar 27, 2006	21.94	22.02	21.61	21.74	2,438,200	-0.27(-1.23%)
Mar 24, 2006	21.02	22.05	21.01	22.01	3,183,100	+0.93(+4.41%)
Mar 23, 2006	20.98	21.14	20.88	21.08	957,500	-0.02(-0.09%)
Mar 22, 2006	21.14	21.19	20.90	21.10	1,173,500	-0.03(-0.14%)
Mar 21, 2006	21.28	21.39	21.03	21.13	1,010,000	-0.17(-0.80%)
Mar 20, 2006	21.29	21.54	21.18	21.30	1,796,500	+0.02(+0.09%)
Mar 17, 2006	21.35	21.53	21.14	21.28	2,918,900	-0.13(-0.61%)
Mar 16, 2006	20.45	21.63	20.06	21.41	6,445,600	+0.78(+3.78%)
Mar 15, 2006	21.95	22.10	19.80	20.63	14,512,200	-1.37(-6.23%)
Mar 14, 2006	21.99	22.17	21.58	22.00	1,725,600	-0.22(-0.99%)
Mar 13, 2006	22.65	22.74	22.12	22.22	1,294,900	-0.42(-1.86%)
Mar 10, 2006	22.30	22.69	22.30	22.64	1,240,900	+0.47(+2.12%)
Mar 09, 2006	22.00	22.30	22.00	22.17	1,385,600	+0.02(+0.09%)
Mar 08, 2006	22.40	22.44	22.02	22.15	1,727,700	-0.29(-1.29%)
Mar 07, 2006	22.28	22.64	22.10	22.44	2,305,700	+0.03(+0.13%)
Mar 06, 2006	22.08	22.58	22.04	22.41	2,634,000	+0.31(+1.40%)
Mar 03, 2006	22.02	22.48	22.02	22.10	2,684,600	-0.04(-0.18%)
Mar 02, 2006	22.00	22.31	21.94	22.14	2,415,600	-0.04(-0.18%)
Mar 01, 2006	22.35	22.49	22.08	22.18	2,348,200	-0.12(-0.54%)
Feb 28, 2006	22.50	22.73	22.10	22.30	3,166,700	-0.20(-0.89%)
Feb 27, 2006	23.04	23.07	22.41	22.50	4,562,500	-0.51(-2.22%)
Feb 24, 2006	23.50	23.80	22.78	23.01	8,932,500	-2.18(-8.65%)
Feb 23, 2006	25.62	25.67	25.14	25.19	1,169,700	-0.31(-1.22%)
Feb 22, 2006	25.25	25.57	25.11	25.50	1,363,500	+0.29(+1.15%)
Feb 21, 2006	25.31	25.47	24.96	25.21	1,060,700	-0.09(-0.36%)
Feb 17, 2006	24.95	25.42	24.93	25.30	952,100	+0.30(+1.20%)
Feb 16, 2006	25.09	25.14	24.87	25.00	888,700	-0.12(-0.48%)
Feb 15, 2006	25.04	25.31	24.95	25.12	1,427,000	+0.07(+0.28%)
Feb 14, 2006	24.60	25.19	24.42	25.05	1,844,300	+0.45(+1.83%)
Feb 13, 2006	24.19	24.68	24.19	24.60	1,118,700	+0.32(+1.32%)
Feb 10, 2006	23.97	24.35	23.91	24.28	882,900	+0.28(+1.17%)
Feb 09, 2006	24.22	24.42	24.00	24.00	1,033,100	-0.11(-0.46%)
Feb 08, 2006	23.68	24.33	23.56	24.11	1,715,800	+0.38(+1.60%)
Feb 07, 2006	23.70	24.00	23.60	23.73	1,003,100	-0.04(-0.17%)
Feb 06, 2006	23.82	23.93	23.54	23.77	928,200	-0.14(-0.59%)
Feb 03, 2006	23.68	24.12	23.67	23.91	1,611,300	+0.08(+0.34%)
Feb 02, 2006	24.06	24.17	23.82	23.83	1,764,000	-0.32(-1.33%)
Feb 01, 2006	24.36	24.58	24.08	24.15	1,289,100	-0.31(-1.27%)
Jan 31, 2006	24.51	24.60	24.40	24.46	1,241,400	-0.08(-0.33%)
Jan 30, 2006	24.74	24.85	24.50	24.54	1,685,500	-0.19(-0.77%)
Jan 27, 2006	24.91	25.02	24.55	24.73	1,294,900	-0.18(-0.72%)
Jan 26, 2006	24.73	25.25	24.88	24.91	1,253,500	+0.18(+0.73%)
Jan 25, 2006	24.90	24.90	24.57	24.73	802,500	-0.17(-0.68%)
Jan 24, 2006	25.03	25.04	24.67	24.90	1,373,700	-0.09(-0.36%)
Jan 23, 2006	24.95	25.09	24.81	24.99	956,500	+0.03(+0.12%)
Jan 20, 2006	25.14	25.21	24.85	24.96	1,329,100	-0.24(-0.95%)
Jan 19, 2006	25.07	25.28	25.04	25.20	937,500	+0.09(+0.36%)
Jan 18, 2006	25.30	25.49	24.99	25.11	1,561,800	-0.31(-1.22%)
Jan 17, 2006	25.61	25.74	25.42	25.42	2,199,100	-0.22(-0.86%)
Jan 13, 2006	25.62	25.70	25.45	25.64	1,305,700	+0.14(+0.55%)
Jan 12, 2006	25.66	25.75	25.40	25.50	1,687,300	-0.14(-0.55%)
Jan 11, 2006	25.67	25.74	25.50	25.64	1,797,500	+0.03(+0.12%)
Jan 10, 2006	25.50	25.61	25.20	25.61	2,463,800	+0.06(+0.23%)
Jan 09, 2006	24.89	25.68	24.85	25.55	2,645,600	+0.76(+3.07%)
Jan 06, 2006	25.20	25.20	24.65	24.79	1,570,800	-0.09(-0.36%)
Jan 05, 2006	24.33	24.90	24.12	24.88	2,403,200	+0.63(+2.60%)
Jan 04, 2006	24.36	24.80	24.19	24.25	1,894,900	-0.20(-0.82%)
Jan 03, 2006	24.52	24.63	23.98	24.45	3,198,900	-0.10(-0.41%)
Dec 30, 2005	24.45	24.58	24.12	24.55	1,363,600	+0.15(+0.61%)
Dec 29, 2005	24.25	24.43	24.22	24.40	1,516,400	+0.18(+0.74%)
Dec 28, 2005	23.84	24.24	23.80	24.22	1,114,700	+0.37(+1.55%)
Dec 27, 2005	24.15	24.24	23.80	23.85	1,050,000	-0.45(-1.85%)
Dec 23, 2005	24.65	24.67	24.21	24.30	786,900	-0.22(-0.90%)
Dec 22, 2005	24.10	24.68	23.88	24.52	1,913,900	+0.57(+2.38%)
Dec 21, 2005	23.70	24.09	23.60	23.95	1,154,300	+0.25(+1.05%)
Dec 20, 2005	24.09	24.22	23.66	23.70	1,093,600	-0.52(-2.15%)
Dec 19, 2005	24.25	24.38	24.04	24.22	1,554,000	+0.05(+0.21%)
Dec 16, 2005	24.06	24.36	24.01	24.17	1,550,600	+0.11(+0.46%)
Dec 15, 2005	24.13	24.45	23.88	24.06	1,056,600	-0.07(-0.29%)
Dec 14, 2005	23.88	24.41	23.78	24.13	1,257,500	+0.02(+0.08%)
Dec 13, 2005	24.38	24.50	23.77	24.11	1,976,400	-0.37(-1.51%)
Dec 12, 2005	24.50	24.62	24.21	24.48	1,032,600	+0.02(+0.08%)
Dec 09, 2005	24.67	24.75	24.42	24.46	871,200	-0.21(-0.85%)
Dec 08, 2005	25.24	25.24	24.52	24.67	1,987,700	-0.48(-1.91%)
Dec 07, 2005	24.97	25.21	24.72	25.15	1,625,100	+0.14(+0.56%)
Dec 06, 2005	25.46	25.52	24.95	25.01	974,800	-0.44(-1.73%)
Dec 05, 2005	25.60	25.67	25.20	25.45	1,220,500	+0.19(+0.75%)
Dec 02, 2005	25.23	25.34	25.01	25.26	1,015,900	-0.08(-0.32%)
Dec 01, 2005	24.80	25.44	24.75	25.34	1,940,100	+0.90(+3.68%)
Nov 30, 2005	24.93	25.17	24.39	24.44	2,369,300	-0.67(-2.67%)
Nov 29, 2005	24.85	25.29	24.80	25.11	2,001,300	-0.01(-0.04%)
Nov 28, 2005	25.78	25.87	25.12	25.12	2,639,000	-0.79(-3.05%)
Nov 25, 2005	26.14	26.14	25.90	25.91	518,700	-0.23(-0.88%)
Nov 23, 2005	25.73	26.96	25.59	26.14	3,015,100	+0.29(+1.12%)
Nov 22, 2005	24.95	25.96	24.63	25.85	3,532,600	+0.73(+2.91%)
Nov 21, 2005	25.10	25.35	24.79	25.12	2,752,400	-0.33(-1.30%)
Nov 18, 2005	23.50	26.00	23.49	25.45	8,238,100	+1.60(+6.71%)
Nov 17, 2005	23.40	24.00	23.35	23.85	2,305,700	+0.40(+1.71%)
Nov 16, 2005	23.95	24.05	23.41	23.45	1,719,700	-0.44(-1.84%)
Nov 15, 2005	23.70	24.09	23.64	23.89	1,726,300	+0.05(+0.21%)
Nov 14, 2005	24.35	24.39	23.76	23.84	1,716,100	-0.44(-1.81%)
Nov 11, 2005	24.11	24.74	24.16	24.28	1,360,200	+0.17(+0.71%)
Nov 10, 2005	23.69	24.16	23.65	24.11	1,817,300	+0.36(+1.52%)
Nov 09, 2005	23.21	23.78	23.23	23.75	1,494,300	+0.54(+2.33%)
Nov 08, 2005	23.27	23.45	23.06	23.21	1,722,400	-0.53(-2.23%)
Nov 07, 2005	23.69	24.00	23.66	23.74	1,169,100	+0.05(+0.21%)
Nov 04, 2005	23.70	23.83	23.53	23.69	1,344,600	-0.02(-0.08%)
Nov 03, 2005	24.10	24.15	23.58	23.71	2,305,200	-0.39(-1.62%)
Nov 02, 2005	24.74	24.89	23.66	24.10	3,310,500	-0.64(-2.59%)

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.

Home | Individual investors | Institutional investors | Find an advisor | Opportunities at Winslow | About | News | Contact | Mobile | Site map
Privacy | Legal notices | Copyright 2022 Winslow, Evans & Crocker
Investing involves risk including loss of principal. Securities and Variable Insurance Products offered through National Securities Corporation, member FINRA/ SIPC. Fee-based investment advisory services offered through National Asset Management, an SEC registered investment advisor. Insurance products, including fixed indexed annuities offered through National Insurance Corporation.PLEASE NOTE: This website contains hyperlinks (or “links”) to other websites that are not associated with this site. Such unassociated websites may contain links to other unassociated sites as well. These links are provided as a convenience to you and to assist you in your search for information. We make no endorsement, express or implied, about any of these linked sites, are not responsible for materials posted or activities that occur on such linked sites, and do not review (1) content or advertisements posted on or (2) activities occurring on these linked sites. If you decide to link to any unassociated website, it is at your own risk. Because we are not associated with these linked websites, you should direct any concerns or problems you might have with any such site to that site’s administrator or webmaster.” (these links can be found on the Market Action section and the Market News section)

H&R Block (NY: HRB )

Historical Prices

Market Action

MARKET NEWS