Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	27.19	27.32	26.60	26.84	2,276,629	-0.24(-0.90%)
Oct 30, 2006	27.24	27.72	26.94	27.08	2,976,269	-0.30(-1.11%)
Oct 27, 2006	28.11	28.15	27.15	27.38	3,367,023	-0.90(-3.18%)
Oct 26, 2006	27.70	28.37	27.28	28.28	6,174,589	+0.40(+1.43%)
Oct 25, 2006	27.50	30.76	27.29	27.89	4,748,982	+0.38(+1.39%)
Oct 24, 2006	26.94	27.57	26.67	27.50	2,543,136	+0.56(+2.09%)
Oct 23, 2006	26.97	27.27	26.66	26.94	3,292,775	-0.20(-0.73%)
Oct 20, 2006	27.71	27.72	27.02	27.14	3,402,126	-0.52(-1.88%)
Oct 19, 2006	27.89	28.15	27.26	27.66	3,533,648	+0.08(+0.28%)
Oct 18, 2006	28.32	28.41	27.50	27.58	3,137,582	-0.39(-1.39%)
Oct 17, 2006	28.36	28.53	27.84	27.97	3,999,228	-0.44(-1.55%)
Oct 16, 2006	28.58	28.89	28.38	28.41	2,540,481	-0.03(-0.09%)
Oct 13, 2006	29.32	29.33	28.39	28.44	4,123,821	-1.32(-4.42%)
Oct 12, 2006	29.23	29.81	29.22	29.76	2,491,752	+0.74(+2.57%)
Oct 11, 2006	29.29	29.70	28.72	29.01	3,161,600	-0.49(-1.67%)
Oct 10, 2006	28.93	29.80	28.93	29.51	4,750,714	+0.93(+3.24%)
Oct 09, 2006	27.62	28.87	27.40	28.58	2,708,953	+0.73(+2.61%)
Oct 06, 2006	27.79	27.98	27.38	27.85	2,948,440	+0.07(+0.25%)
Oct 05, 2006	27.86	28.23	27.44	27.78	2,361,731	-0.20(-0.71%)
Oct 04, 2006	27.38	28.21	27.12	27.98	2,929,849	+0.55(+1.99%)
Oct 03, 2006	27.70	27.93	27.15	27.44	3,793,920	-0.67(-2.37%)
Oct 02, 2006	27.64	28.50	27.15	28.10	3,185,503	+0.51(+1.85%)
Sep 29, 2006	28.39	28.70	27.50	27.59	3,043,242	-0.86(-3.01%)
Sep 28, 2006	28.19	28.52	27.65	28.45	3,060,332	+0.34(+1.20%)
Sep 27, 2006	28.78	29.38	27.77	28.11	4,311,000	-0.67(-2.32%)
Sep 26, 2006	27.84	29.31	27.80	28.78	5,201,052	+0.49(+1.75%)
Sep 25, 2006	27.37	28.41	26.89	28.28	3,426,375	+1.17(+4.31%)
Sep 22, 2006	26.67	27.50	26.11	27.11	3,794,151	+0.41(+1.52%)
Sep 21, 2006	27.11	27.95	26.51	26.71	4,230,863	-0.43(-1.60%)
Sep 20, 2006	27.50	27.91	26.99	27.14	2,462,422	-0.23(-0.85%)
Sep 19, 2006	27.78	28.09	27.05	27.37	3,435,498	-0.40(-1.43%)
Sep 18, 2006	28.34	28.58	27.50	27.77	4,106,270	+0.09(+0.31%)
Sep 15, 2006	27.28	28.62	27.27	27.69	6,091,103	+0.61(+2.24%)
Sep 14, 2006	26.85	27.23	26.30	27.08	2,603,297	+0.14(+0.51%)
Sep 13, 2006	27.27	27.62	26.86	26.94	3,993,685	-0.33(-1.21%)
Sep 12, 2006	25.37	27.31	25.37	27.27	6,144,336	+1.71(+6.71%)
Sep 11, 2006	25.18	26.08	24.82	25.56	5,361,095	+0.38(+1.51%)
Sep 08, 2006	24.66	25.33	24.51	25.18	3,825,906	+0.23(+0.90%)
Sep 07, 2006	23.98	25.63	23.55	24.95	6,369,273	+0.69(+2.86%)
Sep 06, 2006	25.10	25.20	24.19	24.26	3,831,333	-0.84(-3.35%)
Sep 05, 2006	25.76	25.76	24.94	25.10	2,503,876	-0.65(-2.52%)
Sep 01, 2006	25.82	26.08	25.45	25.75	1,917,398	+0.05(+0.20%)
Aug 31, 2006	25.30	26.02	25.01	25.69	2,695,905	+0.36(+1.44%)
Aug 30, 2006	25.85	25.85	25.16	25.33	1,962,316	-0.36(-1.42%)
Aug 29, 2006	25.24	25.76	24.62	25.69	3,175,110	+0.32(+1.26%)
Aug 28, 2006	25.11	25.59	24.94	25.37	2,058,273	+0.40(+1.60%)
Aug 25, 2006	24.98	25.40	24.68	24.98	2,233,443	-0.36(-1.40%)
Aug 24, 2006	24.44	25.40	24.18	25.33	3,878,907	+1.00(+4.13%)
Aug 23, 2006	25.11	25.17	24.28	24.33	2,781,469	-0.88(-3.50%)
Aug 22, 2006	25.13	25.71	24.99	25.21	2,185,060	+0.12(+0.48%)
Aug 21, 2006	25.68	25.69	24.83	25.09	2,000,999	-0.80(-3.08%)
Aug 18, 2006	26.17	26.36	25.36	25.89	2,606,184	-0.29(-1.09%)
Aug 17, 2006	25.76	26.84	25.51	26.17	4,227,861	+0.41(+1.58%)
Aug 16, 2006	24.61	25.86	24.60	25.76	4,054,769	+1.23(+5.01%)
Aug 15, 2006	24.66	24.68	23.88	24.53	3,315,523	+0.69(+2.91%)
Aug 14, 2006	24.42	24.66	23.74	23.84	2,076,633	-0.36(-1.50%)
Aug 11, 2006	24.74	24.88	24.11	24.21	2,822,923	-0.71(-2.85%)
Aug 10, 2006	25.01	25.24	24.72	24.92	2,767,728	-0.10(-0.38%)
Aug 09, 2006	25.98	25.98	24.56	25.01	6,324,355	-0.97(-3.73%)
Aug 08, 2006	26.93	27.41	25.76	25.98	4,783,970	-0.94(-3.51%)
Aug 07, 2006	26.32	27.23	25.96	26.92	2,916,570	+0.61(+2.30%)
Aug 04, 2006	26.63	27.66	25.91	26.32	5,375,991	+0.16(+0.63%)
Aug 03, 2006	24.34	26.36	24.32	26.15	5,127,266	+1.34(+5.41%)
Aug 02, 2006	24.94	25.12	24.46	24.81	3,205,248	+0.05(+0.21%)
Aug 01, 2006	24.69	24.90	23.86	24.76	5,152,669	+0.08(+0.32%)
Jul 31, 2006	25.37	25.37	24.66	24.68	3,807,892	-0.72(-2.83%)
Jul 28, 2006	25.46	25.89	25.37	25.40	4,610,763	+0.15(+0.58%)
Jul 27, 2006	25.76	26.66	24.98	25.25	4,944,475	-0.77(-2.96%)
Jul 26, 2006	25.95	26.21	25.24	26.02	4,046,109	+0.08(+0.30%)
Jul 25, 2006	24.86	26.50	24.76	25.95	6,643,287	+1.08(+4.35%)
Jul 24, 2006	23.38	24.86	23.38	24.86	4,438,942	+1.48(+6.33%)
Jul 21, 2006	23.24	23.47	22.53	23.38	4,221,279	+0.14(+0.60%)
Jul 20, 2006	24.30	24.46	23.24	23.24	3,934,448	-1.12(-4.59%)
Jul 19, 2006	23.43	24.66	23.53	24.36	4,062,391	+0.94(+3.99%)
Jul 18, 2006	23.43	23.65	22.78	23.43	4,527,624	+0.00(+0.00%)
Jul 17, 2006	23.43	23.74	23.28	23.43	5,240,543	+0.00(+0.00%)
Jul 14, 2006	23.99	24.00	22.90	23.43	5,880,022	-0.86(-3.53%)
Jul 13, 2006	24.48	24.97	24.24	24.28	3,038,508	-0.42(-1.68%)
Jul 12, 2006	25.21	25.72	24.62	24.70	2,881,005	-0.55(-2.19%)
Jul 11, 2006	25.05	25.29	24.89	25.25	2,392,562	+0.01(+0.03%)
Jul 10, 2006	24.98	25.45	24.93	25.24	1,670,752	+0.15(+0.59%)
Jul 07, 2006	25.10	25.82	25.03	25.10	3,220,606	-0.04(-0.17%)
Jul 06, 2006	24.66	25.43	24.66	25.14	2,130,673	+0.31(+1.26%)
Jul 05, 2006	24.77	24.88	24.39	24.83	3,626,833	-0.06(-0.24%)
Jul 03, 2006	24.93	25.03	24.51	24.89	1,110,486	-0.04(-0.17%)
Jun 30, 2006	25.38	25.41	24.80	24.93	2,592,443	-0.45(-1.77%)
Jun 29, 2006	24.68	25.42	24.20	25.38	3,164,025	+0.76(+3.10%)
Jun 28, 2006	24.69	24.78	24.27	24.62	2,901,213	-0.06(-0.25%)
Jun 27, 2006	25.42	25.45	24.45	24.68	4,385,248	-0.56(-2.23%)
Jun 26, 2006	25.03	25.65	24.66	25.24	3,161,254	+0.42(+1.71%)
Jun 23, 2006	24.49	25.11	24.36	24.82	2,168,548	+0.18(+0.74%)
Jun 22, 2006	24.59	24.81	24.20	24.64	3,731,797	-0.22(-0.87%)
Jun 21, 2006	23.73	24.92	23.56	24.85	4,256,498	+1.27(+5.40%)
Jun 20, 2006	24.25	24.38	23.54	23.58	2,798,790	-0.47(-1.94%)
Jun 19, 2006	24.29	24.54	23.72	24.05	3,557,204	-0.16(-0.68%)
Jun 16, 2006	24.52	24.94	23.95	24.21	2,956,985	-0.30(-1.24%)
Jun 15, 2006	23.50	24.74	23.30	24.52	4,517,001	+0.99(+4.20%)
Jun 14, 2006	23.05	23.59	22.95	23.53	3,852,002	+0.53(+2.30%)
Jun 13, 2006	23.36	23.91	22.94	23.00	4,606,375	-0.71(-2.99%)
Jun 12, 2006	24.48	24.51	23.64	23.71	3,094,280	-0.77(-3.15%)
Jun 09, 2006	24.24	24.68	24.08	24.48	3,668,057	+0.48(+1.98%)
Jun 08, 2006	24.33	24.41	23.35	24.01	5,057,521	-0.31(-1.28%)
Jun 07, 2006	24.77	25.11	24.24	24.32	5,857,390	-0.03(-0.11%)
Jun 06, 2006	25.24	25.55	23.82	24.34	9,874,747	-1.42(-5.51%)
Jun 05, 2006	26.50	26.72	25.76	25.76	6,809,565	-1.37(-5.04%)
Jun 02, 2006	28.35	28.69	27.13	27.13	7,425,257	-1.47(-5.15%)
Jun 01, 2006	28.12	28.73	27.82	28.60	2,478,588	+0.48(+1.72%)
May 31, 2006	28.34	28.41	27.95	28.12	3,082,040	-0.16(-0.58%)
May 30, 2006	28.93	28.93	28.23	28.28	1,987,720	-0.84(-2.88%)
May 26, 2006	28.99	29.27	28.86	29.12	2,255,151	+0.18(+0.63%)
May 25, 2006	29.08	29.18	28.48	28.94	2,819,574	+0.11(+0.39%)
May 24, 2006	28.41	29.25	28.21	28.83	4,909,949	+0.30(+1.06%)
May 23, 2006	28.62	29.60	28.53	28.53	3,928,906	+0.17(+0.61%)
May 22, 2006	28.08	28.57	27.70	28.35	3,756,046	-0.10(-0.37%)
May 19, 2006	28.58	28.79	28.17	28.46	3,761,704	-0.12(-0.42%)
May 18, 2006	28.22	29.38	28.22	28.58	5,347,700	+0.50(+1.79%)
May 17, 2006	27.93	28.59	27.50	28.08	4,936,276	-0.21(-0.73%)
May 16, 2006	28.88	29.31	27.99	28.28	4,525,776	-0.68(-2.33%)
May 15, 2006	29.55	29.95	28.50	28.96	3,849,577	-0.85(-2.85%)
May 12, 2006	30.30	30.36	29.60	29.81	4,709,260	-0.49(-1.63%)
May 11, 2006	31.55	31.56	30.28	30.30	3,947,728	-1.38(-4.35%)
May 10, 2006	31.44	32.09	31.35	31.68	2,483,207	+0.42(+1.33%)
May 09, 2006	31.76	31.79	31.04	31.26	1,986,912	-0.42(-1.31%)
May 08, 2006	31.31	32.22	31.31	31.68	3,284,692	-0.41(-1.27%)
May 05, 2006	30.99	32.47	30.93	32.09	4,829,235	+1.38(+4.48%)
May 04, 2006	30.93	31.24	30.67	30.71	2,047,303	-0.25(-0.81%)
May 03, 2006	30.74	31.32	30.56	30.96	5,511,669	+0.00(+0.00%)
May 02, 2006	31.57	31.70	30.62	30.96	5,017,684	-0.74(-2.32%)
May 01, 2006	32.35	32.68	31.45	31.70	3,601,776	-0.65(-2.01%)
Apr 28, 2006	32.60	33.19	32.17	32.35	3,073,380	-0.47(-1.43%)
Apr 27, 2006	33.04	33.06	31.14	32.81	6,094,221	-1.00(-2.95%)
Apr 26, 2006	32.91	34.68	32.91	33.81	4,150,610	+0.99(+3.01%)
Apr 25, 2006	34.07	34.07	32.61	32.82	3,742,074	-1.25(-3.66%)
Apr 24, 2006	34.48	34.55	33.87	34.07	1,682,992	-0.41(-1.18%)
Apr 21, 2006	34.94	34.94	34.19	34.48	1,932,525	-0.06(-0.18%)
Apr 20, 2006	33.86	34.65	33.80	34.54	3,085,735	-0.09(-0.25%)
Apr 19, 2006	35.46	35.51	34.35	34.62	2,923,845	-1.19(-3.31%)
Apr 18, 2006	33.50	35.82	32.72	35.81	6,337,288	+2.31(+6.90%)
Apr 17, 2006	34.25	34.47	33.48	33.50	2,632,165	-0.71(-2.08%)
Apr 13, 2006	34.37	34.30	33.83	34.21	2,269,701	-0.16(-0.48%)
Apr 12, 2006	35.08	35.08	34.10	34.37	3,156,404	-0.71(-2.02%)
Apr 11, 2006	35.71	35.92	34.82	35.08	2,684,935	-0.31(-0.88%)
Apr 10, 2006	35.51	35.68	35.17	35.39	2,485,170	+0.05(+0.15%)
Apr 07, 2006	34.87	35.62	34.68	35.34	3,026,037	+0.48(+1.37%)
Apr 06, 2006	35.06	35.24	34.55	34.87	2,585,052	-0.38(-1.08%)
Apr 05, 2006	33.38	35.27	33.38	35.25	2,722,348	+1.97(+5.91%)
Apr 04, 2006	33.06	33.38	32.76	33.28	1,650,891	+0.33(+1.00%)
Apr 03, 2006	33.28	33.31	32.87	32.95	1,831,834	-0.32(-0.96%)
Mar 31, 2006	33.56	33.67	33.09	33.27	1,814,975	-0.34(-1.00%)
Mar 30, 2006	34.30	34.54	33.25	33.61	2,180,442	-0.85(-2.46%)
Mar 29, 2006	34.19	34.73	33.72	34.46	1,978,367	+0.52(+1.53%)
Mar 28, 2006	35.00	35.25	33.77	33.94	2,666,113	-1.05(-3.00%)
Mar 27, 2006	34.87	35.26	34.79	34.99	2,214,736	+0.21(+0.60%)
Mar 24, 2006	34.83	34.86	33.46	34.78	3,133,771	+0.63(+1.85%)
Mar 23, 2006	32.89	34.27	32.77	34.15	3,792,881	+1.41(+4.31%)
Mar 22, 2006	32.69	33.13	32.66	32.74	2,485,747	+0.08(+0.24%)
Mar 21, 2006	33.86	33.87	32.62	32.66	3,867,244	-1.21(-3.58%)
Mar 20, 2006	34.37	34.44	33.64	33.87	2,713,687	-0.50(-1.46%)
Mar 17, 2006	34.12	34.61	34.01	34.37	2,615,075	+0.64(+1.90%)
Mar 16, 2006	33.17	33.97	32.91	33.73	2,468,080	+0.94(+2.85%)
Mar 15, 2006	32.95	33.13	32.41	32.80	3,047,514	-0.16(-0.47%)
Mar 14, 2006	31.42	33.08	31.38	32.95	4,738,705	+1.23(+3.88%)
Mar 13, 2006	31.75	32.14	31.72	31.72	1,634,378	+0.02(+0.05%)
Mar 10, 2006	31.23	32.03	31.22	31.70	2,587,939	+0.49(+1.58%)
Mar 09, 2006	32.20	32.38	31.19	31.21	2,848,442	-0.99(-3.07%)
Mar 08, 2006	32.40	32.40	31.94	32.20	3,099,246	-0.20(-0.61%)
Mar 07, 2006	32.95	33.12	32.00	32.40	3,610,898	-0.91(-2.73%)
Mar 06, 2006	33.08	33.52	33.08	33.31	3,099,707	-0.03(-0.10%)
Mar 03, 2006	33.19	33.45	32.95	33.34	2,289,562	-0.28(-0.82%)
Mar 02, 2006	33.19	33.94	33.02	33.62	1,926,174	+0.09(+0.26%)
Mar 01, 2006	33.26	33.60	33.05	33.53	2,391,407	+0.27(+0.81%)
Feb 28, 2006	34.10	34.22	33.25	33.26	2,452,261	-0.84(-2.46%)
Feb 27, 2006	34.65	34.66	33.97	34.10	2,441,753	-0.55(-1.60%)
Feb 24, 2006	34.61	34.80	34.35	34.66	2,231,249	-0.06(-0.17%)
Feb 23, 2006	35.07	35.36	34.72	34.72	2,711,609	-0.55(-1.55%)
Feb 22, 2006	33.53	35.46	33.45	35.26	5,056,251	+1.72(+5.14%)
Feb 21, 2006	33.02	33.86	32.30	33.54	4,776,811	+0.77(+2.35%)
Feb 17, 2006	33.26	33.42	32.68	32.77	2,397,643	-0.46(-1.38%)
Feb 16, 2006	33.82	34.21	33.04	33.23	4,791,245	-0.19(-0.57%)
Feb 15, 2006	33.34	33.91	33.08	33.42	3,265,755	+0.08(+0.23%)
Feb 14, 2006	32.48	33.38	31.90	33.34	3,206,056	+0.87(+2.67%)
Feb 13, 2006	32.52	32.68	32.22	32.48	2,653,642	-0.10(-0.29%)
Feb 10, 2006	32.96	32.96	32.21	32.57	2,222,242	-0.39(-1.18%)
Feb 09, 2006	33.23	33.35	32.82	32.96	3,389,886	-0.16(-0.50%)
Feb 08, 2006	32.11	33.22	31.56	33.13	4,871,728	+1.02(+3.18%)
Feb 07, 2006	32.60	32.63	31.90	32.10	6,706,334	-0.75(-2.29%)
Feb 06, 2006	33.26	33.27	32.56	32.86	4,423,931	-0.36(-1.09%)
Feb 03, 2006	32.48	33.60	31.87	33.22	6,530,125	+0.74(+2.27%)
Feb 02, 2006	33.99	34.58	32.32	32.48	5,920,899	-1.17(-3.47%)
Feb 01, 2006	34.38	34.44	33.15	33.65	3,208,135	-0.90(-2.61%)
Jan 31, 2006	34.46	34.76	33.91	34.55	3,171,415	+0.10(+0.28%)
Jan 30, 2006	34.27	34.91	34.10	34.46	1,691,075	+0.04(+0.13%)
Jan 27, 2006	33.62	34.85	33.70	34.42	2,855,832	+0.81(+2.40%)
Jan 26, 2006	34.10	34.47	33.52	33.61	3,147,628	-0.41(-1.20%)
Jan 25, 2006	34.62	34.67	33.52	34.02	3,411,711	-0.61(-1.75%)
Jan 24, 2006	34.73	35.19	34.46	34.62	2,554,337	-0.03(-0.07%)
Jan 23, 2006	34.66	34.87	34.08	34.65	3,310,211	-0.24(-0.70%)
Jan 20, 2006	35.63	35.70	34.69	34.89	3,519,561	-0.42(-1.20%)
Jan 19, 2006	35.92	36.03	35.07	35.32	2,255,844	-0.61(-1.69%)
Jan 18, 2006	36.15	36.47	35.56	35.92	2,838,050	-0.23(-0.62%)
Jan 17, 2006	36.79	36.65	35.96	36.15	2,506,648	-0.64(-1.74%)
Jan 13, 2006	36.81	37.50	36.37	36.79	2,954,329	-0.32(-0.86%)
Jan 12, 2006	38.53	38.53	37.05	37.11	2,200,187	-1.56(-4.03%)
Jan 11, 2006	37.85	38.71	37.44	38.67	2,120,627	+0.73(+1.92%)
Jan 10, 2006	38.39	38.52	37.89	37.94	2,407,920	-0.23(-0.61%)
Jan 09, 2006	36.04	38.28	36.03	38.17	3,699,696	+2.13(+5.91%)
Jan 06, 2006	35.81	36.22	35.33	36.04	2,305,728	-0.17(-0.48%)
Jan 05, 2006	35.22	36.62	35.22	36.22	1,840,610	+0.81(+2.27%)
Jan 04, 2006	35.71	35.88	35.10	35.41	2,296,144	-0.30(-0.85%)
Jan 03, 2006	34.21	35.91	34.21	35.71	3,965,857	+1.63(+4.78%)
Dec 30, 2005	34.44	34.47	33.75	34.09	1,948,806	-0.48(-1.40%)
Dec 29, 2005	34.57	35.06	34.10	34.57	1,842,226	+0.00(+0.00%)
Dec 28, 2005	35.52	35.52	34.48	34.57	2,130,904	-0.94(-2.63%)
Dec 27, 2005	35.30	35.69	35.25	35.51	1,553,318	+0.22(+0.61%)
Dec 23, 2005	36.16	36.21	35.24	35.29	1,637,265	-0.65(-1.81%)
Dec 22, 2005	35.99	36.29	35.85	35.94	1,771,558	-0.03(-0.07%)
Dec 21, 2005	36.05	36.29	35.62	35.97	1,291,775	-0.04(-0.12%)
Dec 20, 2005	36.37	36.53	35.71	36.01	1,828,139	+0.02(+0.05%)
Dec 19, 2005	37.46	37.46	35.97	35.99	2,009,313	-0.74(-2.03%)
Dec 16, 2005	36.49	37.25	36.52	36.74	1,546,620	+0.25(+0.69%)
Dec 15, 2005	37.39	37.90	36.36	36.49	3,531,685	-0.58(-1.57%)
Dec 14, 2005	35.72	37.33	35.65	37.07	2,550,527	+1.13(+3.13%)
Dec 13, 2005	35.03	36.28	34.81	35.94	2,135,754	+0.85(+2.42%)
Dec 12, 2005	35.51	35.84	34.90	35.09	1,603,086	-0.16(-0.47%)
Dec 09, 2005	35.03	35.38	34.73	35.26	1,679,297	-0.12(-0.34%)
Dec 08, 2005	35.10	35.67	34.31	35.38	3,206,980	+0.28(+0.79%)
Dec 07, 2005	36.76	36.78	34.95	35.10	2,835,856	-1.57(-4.27%)
Dec 06, 2005	36.79	37.29	36.64	36.67	1,875,598	-0.11(-0.31%)
Dec 05, 2005	36.40	36.79	36.36	36.78	1,591,308	-0.03(-0.09%)
Dec 02, 2005	36.52	36.94	36.34	36.81	1,886,452	+0.30(+0.83%)
Dec 01, 2005	36.59	36.80	36.10	36.51	2,054,001	+0.46(+1.27%)
Nov 30, 2005	36.46	36.72	36.03	36.05	1,724,677	-0.19(-0.53%)
Nov 29, 2005	36.16	37.46	35.91	36.24	4,433,399	+0.26(+0.72%)
Nov 28, 2005	37.42	37.42	35.91	35.98	2,622,003	-1.43(-3.82%)
Nov 25, 2005	37.19	37.44	36.92	37.41	630,588	+0.17(+0.47%)
Nov 23, 2005	37.06	37.51	36.82	37.24	2,211,619	+0.16(+0.42%)
Nov 22, 2005	36.18	37.20	35.54	37.08	3,386,191	+0.87(+2.42%)
Nov 21, 2005	35.38	36.33	35.29	36.21	1,948,806	+0.92(+2.60%)
Nov 18, 2005	36.03	36.03	34.83	35.29	2,861,606	-0.27(-0.76%)
Nov 17, 2005	33.90	35.77	33.58	35.56	4,304,765	+1.65(+4.88%)
Nov 16, 2005	33.61	34.03	32.66	33.90	3,276,378	+0.50(+1.50%)
Nov 15, 2005	33.51	34.03	32.98	33.40	2,445,217	-0.10(-0.31%)
Nov 14, 2005	33.26	33.69	33.04	33.51	1,857,931	+0.16(+0.49%)
Nov 11, 2005	33.34	34.12	33.06	33.34	1,940,031	+0.00(+0.00%)
Nov 10, 2005	32.24	33.48	32.10	33.34	2,904,215	+1.24(+3.86%)
Nov 09, 2005	32.48	33.22	31.96	32.10	4,603,027	-0.61(-1.85%)
Nov 08, 2005	33.56	33.73	31.77	32.71	8,655,834	-3.20(-8.92%)
Nov 07, 2005	34.90	35.94	34.77	35.91	2,946,477	+1.02(+2.93%)
Nov 04, 2005	35.13	35.32	34.17	34.89	2,710,339	-0.28(-0.79%)
Nov 03, 2005	36.33	36.33	34.86	35.17	4,406,033	-0.29(-0.81%)
Nov 02, 2005	33.78	35.85	33.78	35.45	4,646,559	+1.67(+4.95%)

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.

PulteGroup (NY: PHM )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

PulteGroup (NY: PHM )

Historical Prices

Sections

Services

The Punxsutawney Spirit