Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	5.860	5.875	5.750	5.777	1,402,016	-0.11(-1.78%)
Oct 30, 2006	5.904	5.984	5.864	5.883	1,055,544	-0.08(-1.38%)
Oct 27, 2006	6.025	6.061	5.911	5.965	1,586,892	-0.11(-1.81%)
Oct 26, 2006	6.105	6.105	5.936	6.075	2,143,096	-0.03(-0.51%)
Oct 25, 2006	5.991	6.191	5.940	6.106	6,300,824	+0.58(+10.52%)
Oct 24, 2006	5.504	5.574	5.362	5.525	4,526,408	-0.00(-0.05%)
Oct 23, 2006	5.606	5.609	5.501	5.527	3,285,604	-0.05(-0.96%)
Oct 20, 2006	6.014	6.050	5.581	5.581	5,886,200	-0.54(-8.75%)
Oct 19, 2006	6.178	6.178	6.070	6.116	869,656	-0.05(-0.81%)
Oct 18, 2006	6.334	6.334	6.162	6.166	563,752	-0.15(-2.43%)
Oct 17, 2006	6.345	6.359	6.284	6.320	1,384,140	-0.03(-0.53%)
Oct 16, 2006	6.312	6.357	6.291	6.354	691,028	+0.05(+0.87%)
Oct 13, 2006	6.230	6.311	6.214	6.299	615,076	+0.05(+0.78%)
Oct 12, 2006	6.145	6.250	6.135	6.250	799,636	+0.13(+2.15%)
Oct 11, 2006	6.031	6.206	6.008	6.119	1,031,268	+0.05(+0.89%)
Oct 10, 2006	6.000	6.111	5.961	6.065	1,187,116	+0.07(+1.19%)
Oct 09, 2006	5.978	6.040	5.939	5.994	753,624	+0.03(+0.52%)
Oct 06, 2006	6.066	6.089	5.939	5.963	852,636	-0.13(-2.15%)
Oct 05, 2006	5.946	6.099	5.939	6.094	987,720	+0.16(+2.65%)
Oct 04, 2006	5.869	5.984	5.831	5.936	1,814,180	+0.05(+0.81%)
Oct 03, 2006	5.798	5.893	5.737	5.889	1,982,412	+0.07(+1.14%)
Oct 02, 2006	5.906	5.921	5.664	5.822	5,067,592	-0.06(-1.06%)
Sep 29, 2006	5.902	5.950	5.848	5.885	1,157,040	-0.05(-0.78%)
Sep 28, 2006	5.886	5.941	5.851	5.931	1,542,776	+0.04(+0.68%)
Sep 27, 2006	5.886	5.906	5.859	5.891	982,736	+0.00(+0.08%)
Sep 26, 2006	5.780	5.906	5.706	5.886	2,007,712	+0.08(+1.42%)
Sep 25, 2006	5.713	5.820	5.713	5.804	1,162,108	+0.06(+1.09%)
Sep 22, 2006	5.839	5.880	5.707	5.741	845,208	-0.13(-2.23%)
Sep 21, 2006	5.840	5.934	5.791	5.872	1,373,424	+0.02(+0.41%)
Sep 20, 2006	5.826	5.879	5.795	5.849	938,864	+0.03(+0.56%)
Sep 19, 2006	5.753	5.827	5.662	5.816	1,720,928	+0.02(+0.28%)
Sep 18, 2006	5.968	5.971	5.772	5.800	1,548,312	-0.17(-2.87%)
Sep 15, 2006	6.044	6.053	5.950	5.971	902,696	-0.05(-0.89%)
Sep 14, 2006	6.021	6.095	5.955	6.025	1,696,528	-0.04(-0.72%)
Sep 13, 2006	6.000	6.112	6.000	6.069	706,496	+0.03(+0.50%)
Sep 12, 2006	5.984	6.082	5.909	6.039	1,637,712	+0.06(+0.98%)
Sep 11, 2006	5.999	6.144	5.914	5.980	1,251,180	-0.03(-0.52%)
Sep 08, 2006	6.051	6.121	5.975	6.011	872,000	-0.01(-0.25%)
Sep 07, 2006	6.013	6.199	5.964	6.026	953,200	+0.00(+0.00%)
Sep 06, 2006	6.116	6.116	5.975	6.026	2,024,116	-0.12(-2.01%)
Sep 05, 2006	6.128	6.231	6.048	6.150	1,208,648	+0.04(+0.65%)
Sep 01, 2006	6.120	6.136	6.031	6.110	689,888	-0.01(-0.18%)
Aug 31, 2006	6.219	6.268	6.111	6.121	1,198,056	-0.12(-1.96%)
Aug 30, 2006	6.150	6.266	6.065	6.244	2,231,816	+0.14(+2.34%)
Aug 29, 2006	6.125	6.173	6.006	6.101	1,130,408	-0.01(-0.25%)
Aug 28, 2006	5.931	6.130	5.907	6.116	2,475,896	+0.17(+2.84%)
Aug 25, 2006	5.904	5.997	5.836	5.947	1,955,592	+0.00(+0.00%)
Aug 24, 2006	6.234	6.256	5.786	5.947	4,275,948	-0.28(-4.55%)
Aug 23, 2006	6.367	6.395	6.171	6.231	2,449,560	-0.11(-1.77%)
Aug 22, 2006	6.418	6.524	6.281	6.344	4,533,628	-0.04(-0.68%)
Aug 21, 2006	6.186	6.550	6.150	6.388	7,020,308	+0.26(+4.29%)
Aug 18, 2006	6.103	6.171	6.050	6.125	873,120	+0.01(+0.20%)
Aug 17, 2006	6.125	6.179	6.076	6.112	1,650,568	+0.01(+0.10%)
Aug 16, 2006	6.069	6.188	5.976	6.106	2,486,068	+0.12(+2.03%)
Aug 15, 2006	5.910	6.029	5.844	5.985	2,448,500	+0.10(+1.66%)
Aug 14, 2006	6.021	6.077	5.886	5.888	1,156,828	-0.12(-2.00%)
Aug 11, 2006	6.053	6.061	5.984	6.008	983,720	-0.04(-0.74%)
Aug 10, 2006	5.867	6.106	5.706	6.053	1,866,324	+0.15(+2.58%)
Aug 09, 2006	6.014	6.129	5.862	5.900	1,423,040	-0.13(-2.14%)
Aug 08, 2006	6.106	6.119	6.000	6.029	1,006,720	-0.04(-0.60%)
Aug 07, 2006	6.075	6.125	5.976	6.065	2,134,564	-0.00(-0.02%)
Aug 04, 2006	6.125	6.296	6.010	6.066	2,959,440	-0.06(-1.06%)
Aug 03, 2006	5.879	6.151	5.832	6.131	2,346,160	+0.26(+4.47%)
Aug 02, 2006	5.896	5.991	5.814	5.869	1,068,392	+0.03(+0.47%)
Aug 01, 2006	5.940	5.964	5.719	5.841	1,464,592	-0.16(-2.71%)
Jul 31, 2006	5.745	6.009	5.709	6.004	2,249,880	+0.21(+3.56%)
Jul 28, 2006	5.836	5.906	5.753	5.798	1,846,148	-0.04(-0.69%)
Jul 27, 2006	5.822	5.906	5.798	5.838	2,528,904	+0.05(+0.80%)
Jul 26, 2006	5.540	5.987	5.504	5.791	5,879,008	+0.42(+7.74%)
Jul 25, 2006	5.369	5.445	5.330	5.375	1,780,584	+0.03(+0.51%)
Jul 24, 2006	5.355	5.496	5.344	5.348	1,745,128	+0.03(+0.47%)
Jul 21, 2006	5.393	5.412	5.294	5.322	2,629,340	-0.07(-1.30%)
Jul 20, 2006	5.438	5.446	5.375	5.393	1,340,184	-0.02(-0.44%)
Jul 19, 2006	5.350	5.468	5.220	5.416	2,516,776	+0.08(+1.48%)
Jul 18, 2006	5.355	5.410	5.197	5.338	1,875,572	-0.02(-0.47%)
Jul 17, 2006	5.525	5.531	5.334	5.362	1,739,168	-0.19(-3.33%)
Jul 14, 2006	5.671	5.689	5.463	5.548	1,624,692	-0.14(-2.53%)
Jul 13, 2006	5.675	5.714	5.624	5.691	1,826,720	-0.03(-0.50%)
Jul 12, 2006	5.749	5.782	5.689	5.720	2,237,492	-0.05(-0.87%)
Jul 11, 2006	5.655	5.812	5.625	5.770	1,492,280	+0.12(+2.12%)
Jul 10, 2006	5.643	5.690	5.625	5.650	1,229,612	+0.01(+0.13%)
Jul 07, 2006	5.656	5.741	5.550	5.643	2,530,100	-0.02(-0.35%)
Jul 06, 2006	5.629	5.668	5.624	5.662	720,980	+0.03(+0.47%)
Jul 05, 2006	5.656	5.683	5.590	5.636	1,584,740	-0.04(-0.64%)
Jul 03, 2006	5.589	5.676	5.562	5.673	1,089,880	+0.09(+1.66%)
Jun 30, 2006	5.330	5.589	5.315	5.580	1,912,112	+0.25(+4.74%)
Jun 29, 2006	5.043	5.360	5.025	5.327	1,422,400	+0.30(+6.02%)
Jun 28, 2006	4.912	5.037	4.909	5.025	1,124,860	+0.11(+2.13%)
Jun 27, 2006	5.022	5.031	4.890	4.920	1,254,036	-0.11(-2.21%)
Jun 26, 2006	5.037	5.125	5.025	5.031	893,600	-0.01(-0.17%)
Jun 23, 2006	5.105	5.107	4.987	5.040	672,900	-0.05(-1.06%)
Jun 22, 2006	5.174	5.190	5.065	5.094	613,200	-0.08(-1.47%)
Jun 21, 2006	5.011	5.253	5.011	5.170	1,035,152	+0.16(+3.09%)
Jun 20, 2006	5.062	5.110	5.009	5.015	962,960	-0.05(-1.04%)
Jun 19, 2006	5.151	5.166	5.067	5.067	534,120	-0.09(-1.75%)
Jun 16, 2006	5.266	5.300	5.140	5.157	735,440	-0.12(-2.34%)
Jun 15, 2006	5.109	5.314	5.106	5.281	774,032	+0.18(+3.60%)
Jun 14, 2006	5.084	5.174	5.035	5.098	1,186,556	-0.03(-0.56%)
Jun 13, 2006	5.175	5.205	5.070	5.126	1,204,244	-0.06(-1.18%)
Jun 12, 2006	5.341	5.348	5.176	5.188	802,156	-0.14(-2.56%)
Jun 09, 2006	5.289	5.426	5.281	5.324	906,104	+0.08(+1.53%)
Jun 08, 2006	5.438	5.461	5.150	5.244	1,797,996	-0.22(-4.11%)
Jun 07, 2006	5.532	5.534	5.439	5.469	667,660	-0.06(-1.06%)
Jun 06, 2006	5.607	5.607	5.470	5.527	813,760	-0.03(-0.50%)
Jun 05, 2006	5.600	5.670	5.540	5.555	660,432	-0.09(-1.64%)
Jun 02, 2006	5.685	5.730	5.594	5.647	802,532	-0.05(-0.90%)
Jun 01, 2006	5.716	5.716	5.617	5.699	1,580,892	-0.04(-0.76%)
May 31, 2006	5.649	5.801	5.550	5.742	2,384,680	+0.07(+1.19%)
May 30, 2006	5.912	5.912	5.626	5.675	1,274,536	-0.22(-3.71%)
May 26, 2006	5.867	5.954	5.867	5.894	734,204	+0.05(+0.79%)
May 25, 2006	5.736	5.855	5.725	5.848	920,880	+0.10(+1.70%)
May 24, 2006	5.824	5.824	5.603	5.750	1,360,912	-0.06(-1.01%)
May 23, 2006	5.630	5.991	5.611	5.809	2,728,372	+0.21(+3.75%)
May 22, 2006	5.527	5.636	5.508	5.599	2,444,804	+0.05(+0.83%)
May 19, 2006	5.633	5.673	5.487	5.553	1,781,244	-0.08(-1.44%)
May 18, 2006	5.641	5.720	5.610	5.634	1,491,660	+0.02(+0.42%)
May 17, 2006	5.671	5.676	5.577	5.610	2,024,300	-0.11(-1.88%)
May 16, 2006	5.683	5.730	5.615	5.718	1,048,064	+0.02(+0.31%)
May 15, 2006	5.740	5.822	5.621	5.700	1,123,744	-0.08(-1.32%)
May 12, 2006	5.973	5.973	5.763	5.776	801,392	-0.18(-3.06%)
May 11, 2006	6.040	6.091	5.959	5.959	796,808	-0.06(-1.08%)
May 10, 2006	6.031	6.103	5.923	6.024	968,320	-0.04(-0.58%)
May 09, 2006	6.064	6.100	6.027	6.059	624,444	+0.00(+0.08%)
May 08, 2006	6.034	6.112	5.987	6.054	988,800	-0.01(-0.19%)
May 05, 2006	6.009	6.082	5.866	6.065	1,017,860	+0.06(+0.94%)
May 04, 2006	5.921	6.062	5.897	6.009	1,328,440	+0.11(+1.84%)
May 03, 2006	5.991	6.027	5.867	5.900	1,093,588	-0.07(-1.11%)
May 02, 2006	5.879	6.019	5.870	5.966	1,135,216	+0.08(+1.29%)
May 01, 2006	5.906	5.931	5.846	5.890	1,257,340	-0.03(-0.55%)
Apr 28, 2006	5.850	6.000	5.834	5.923	1,172,800	+0.04(+0.64%)
Apr 27, 2006	5.881	5.925	5.840	5.885	750,296	-0.03(-0.44%)
Apr 26, 2006	5.996	5.996	5.824	5.911	1,232,836	-0.08(-1.42%)
Apr 25, 2006	5.925	6.049	5.900	5.996	1,130,160	+0.09(+1.52%)
Apr 24, 2006	5.969	6.031	5.857	5.906	1,474,100	-0.11(-1.79%)
Apr 21, 2006	6.018	6.037	5.919	6.014	1,326,696	-0.02(-0.35%)
Apr 20, 2006	5.482	6.232	5.456	6.035	6,416,448	+0.48(+8.64%)
Apr 19, 2006	5.412	5.555	5.411	5.555	2,104,584	+0.18(+3.40%)
Apr 18, 2006	5.444	5.444	5.296	5.372	1,804,148	-0.07(-1.24%)
Apr 17, 2006	5.353	5.440	5.348	5.440	695,360	+0.06(+1.12%)
Apr 13, 2006	5.330	5.424	5.264	5.380	895,004	+0.03(+0.58%)
Apr 12, 2006	5.362	5.375	5.284	5.349	828,644	-0.01(-0.26%)
Apr 11, 2006	5.496	5.505	5.350	5.362	930,192	-0.11(-2.05%)
Apr 10, 2006	5.567	5.589	5.425	5.475	1,035,396	-0.09(-1.55%)
Apr 07, 2006	5.606	5.646	5.504	5.561	666,860	-0.02(-0.34%)
Apr 06, 2006	5.594	5.628	5.556	5.580	678,412	-0.01(-0.25%)
Apr 05, 2006	5.526	5.631	5.501	5.594	672,748	+0.05(+0.99%)
Apr 04, 2006	5.521	5.562	5.460	5.539	764,764	+0.06(+1.05%)
Apr 03, 2006	5.654	5.654	5.474	5.481	1,519,736	-0.15(-2.66%)
Mar 31, 2006	5.536	5.662	5.500	5.631	1,253,444	+0.12(+2.22%)
Mar 30, 2006	5.594	5.619	5.473	5.509	991,656	-0.09(-1.56%)
Mar 29, 2006	5.459	5.601	5.446	5.596	523,600	+0.14(+2.52%)
Mar 28, 2006	5.549	5.554	5.451	5.459	1,068,648	-0.11(-1.91%)
Mar 27, 2006	5.625	5.625	5.548	5.565	1,038,300	-0.05(-0.96%)
Mar 24, 2006	5.500	5.624	5.500	5.619	749,728	+0.08(+1.42%)
Mar 23, 2006	5.537	5.589	5.504	5.540	1,473,600	-0.02(-0.43%)
Mar 22, 2006	5.500	5.565	5.428	5.564	1,708,400	+0.03(+0.54%)
Mar 21, 2006	5.513	5.549	5.450	5.534	1,359,172	+0.05(+0.87%)
Mar 20, 2006	5.331	5.510	5.311	5.486	1,166,404	+0.16(+2.91%)
Mar 17, 2006	5.345	5.350	5.259	5.331	929,520	-0.02(-0.40%)
Mar 16, 2006	5.286	5.433	5.274	5.353	1,335,300	+0.09(+1.71%)
Mar 15, 2006	5.306	5.306	5.200	5.263	1,194,844	-0.03(-0.64%)
Mar 14, 2006	5.200	5.311	5.196	5.296	590,192	+0.06(+1.22%)
Mar 13, 2006	5.134	5.260	5.129	5.232	1,016,516	+0.09(+1.77%)
Mar 10, 2006	5.160	5.183	5.093	5.141	723,400	+0.03(+0.64%)
Mar 09, 2006	5.280	5.339	5.100	5.109	1,483,992	-0.15(-2.88%)
Mar 08, 2006	5.250	5.268	5.181	5.260	920,232	-0.03(-0.54%)
Mar 07, 2006	5.265	5.338	5.216	5.289	1,295,104	-0.01(-0.28%)
Mar 06, 2006	5.390	5.390	5.236	5.304	783,964	-0.07(-1.26%)
Mar 03, 2006	5.400	5.452	5.300	5.371	1,362,144	-0.07(-1.22%)
Mar 02, 2006	5.135	5.455	5.112	5.438	2,827,748	+0.29(+5.71%)
Mar 01, 2006	5.114	5.156	5.101	5.144	1,212,148	+0.03(+0.59%)
Feb 28, 2006	5.130	5.146	5.100	5.114	1,900,136	-0.02(-0.32%)
Feb 27, 2006	5.039	5.169	5.039	5.130	1,313,044	+0.07(+1.36%)
Feb 24, 2006	5.021	5.061	4.961	5.061	628,244	+0.02(+0.40%)
Feb 23, 2006	4.982	5.071	4.944	5.041	1,292,268	+0.03(+0.62%)
Feb 22, 2006	4.938	5.040	4.894	5.010	1,487,136	+0.13(+2.69%)
Feb 21, 2006	4.930	4.930	4.831	4.879	902,028	-0.02(-0.46%)
Feb 17, 2006	4.923	4.938	4.876	4.901	1,010,460	+0.00(+0.03%)
Feb 16, 2006	4.846	4.933	4.846	4.900	924,400	+0.04(+0.85%)
Feb 15, 2006	4.843	4.886	4.840	4.859	866,956	+0.02(+0.39%)
Feb 14, 2006	4.801	4.868	4.789	4.840	781,604	+0.06(+1.31%)
Feb 13, 2006	4.829	4.872	4.766	4.777	799,304	-0.08(-1.67%)
Feb 10, 2006	4.896	4.906	4.784	4.859	1,412,860	-0.02(-0.38%)
Feb 09, 2006	4.860	4.938	4.841	4.878	1,674,360	+0.00(+0.08%)
Feb 08, 2006	4.899	4.938	4.855	4.874	1,235,252	+0.04(+0.75%)
Feb 07, 2006	4.787	4.854	4.786	4.838	1,138,064	+0.04(+0.78%)
Feb 06, 2006	4.835	4.911	4.794	4.800	1,128,168	-0.04(-0.83%)
Feb 03, 2006	4.901	4.938	4.781	4.840	2,202,896	-0.10(-1.95%)
Feb 02, 2006	4.968	4.969	4.890	4.936	2,185,700	-0.01(-0.23%)
Feb 01, 2006	5.000	5.025	4.902	4.947	1,977,672	-0.06(-1.10%)
Jan 31, 2006	4.992	5.060	4.982	5.003	1,690,904	-0.02(-0.47%)
Jan 30, 2006	4.961	5.072	4.955	5.026	1,707,268	+0.04(+0.80%)
Jan 27, 2006	5.124	5.074	4.952	4.986	3,565,008	-0.14(-2.68%)
Jan 26, 2006	5.156	5.179	5.079	5.124	3,543,304	-0.10(-1.84%)
Jan 25, 2006	4.881	5.242	4.875	5.220	8,886,252	+0.84(+19.25%)
Jan 24, 2006	4.388	4.463	4.339	4.378	3,953,880	-0.02(-0.43%)
Jan 23, 2006	4.451	4.459	4.359	4.396	1,149,852	-0.07(-1.59%)
Jan 20, 2006	4.577	4.591	4.429	4.468	1,107,292	-0.09(-2.00%)
Jan 19, 2006	4.438	4.633	4.438	4.559	1,876,172	+0.12(+2.73%)
Jan 18, 2006	4.345	4.441	4.325	4.438	1,611,964	+0.00(+0.00%)
Jan 17, 2006	4.604	4.619	4.406	4.438	2,076,900	-0.17(-3.59%)
Jan 13, 2006	4.691	4.715	4.595	4.603	1,649,508	-0.12(-2.46%)
Jan 12, 2006	4.692	4.719	4.640	4.719	932,000	-0.01(-0.16%)
Jan 11, 2006	4.695	4.789	4.676	4.726	1,221,120	+0.01(+0.21%)
Jan 10, 2006	4.553	4.716	4.553	4.716	1,287,416	+0.13(+2.83%)
Jan 09, 2006	4.490	4.603	4.436	4.586	1,234,848	+0.05(+1.13%)
Jan 06, 2006	4.475	4.549	4.438	4.535	682,368	+0.04(+0.81%)
Jan 05, 2006	4.497	4.543	4.474	4.499	872,960	-0.02(-0.36%)
Jan 04, 2006	4.505	4.549	4.450	4.515	848,884	+0.01(+0.17%)
Jan 03, 2006	4.446	4.519	4.418	4.508	1,817,932	+0.07(+1.61%)
Dec 30, 2005	4.459	4.510	4.390	4.436	971,808	-0.05(-1.03%)
Dec 29, 2005	4.237	4.745	4.237	4.482	3,177,992	+0.24(+5.59%)
Dec 28, 2005	4.263	4.264	4.175	4.245	1,494,800	+0.01(+0.24%)
Dec 27, 2005	4.320	4.350	4.226	4.235	704,800	-0.08(-1.97%)
Dec 23, 2005	4.275	4.343	4.275	4.320	387,132	+0.03(+0.61%)
Dec 22, 2005	4.259	4.309	4.241	4.294	1,036,988	+0.00(+0.09%)
Dec 21, 2005	4.225	4.317	4.216	4.290	893,868	+0.04(+0.97%)
Dec 20, 2005	4.276	4.276	4.219	4.249	1,817,900	-0.04(-0.87%)
Dec 19, 2005	4.296	4.340	4.269	4.286	1,039,540	-0.02(-0.46%)
Dec 16, 2005	4.316	4.325	4.287	4.306	1,474,056	+0.01(+0.12%)
Dec 15, 2005	4.269	4.305	4.245	4.301	1,008,952	+0.03(+0.61%)
Dec 14, 2005	4.240	4.286	4.236	4.275	1,444,572	+0.02(+0.44%)
Dec 13, 2005	4.240	4.284	4.214	4.256	1,263,796	+0.02(+0.38%)
Dec 12, 2005	4.263	4.297	4.194	4.240	790,136	-0.01(-0.32%)
Dec 09, 2005	4.231	4.277	4.219	4.254	469,264	+0.02(+0.47%)
Dec 08, 2005	4.251	4.254	4.144	4.234	1,470,868	-0.03(-0.76%)
Dec 07, 2005	4.335	4.350	4.253	4.266	1,478,784	-0.05(-1.22%)
Dec 06, 2005	4.250	4.350	4.241	4.319	1,784,380	+0.08(+1.83%)
Dec 05, 2005	4.194	4.276	4.191	4.241	1,828,544	+0.03(+0.62%)
Dec 02, 2005	4.263	4.282	4.197	4.215	1,451,240	-0.03(-0.62%)
Dec 01, 2005	4.072	4.251	4.064	4.241	1,977,376	+0.17(+4.14%)
Nov 30, 2005	4.032	4.088	3.996	4.072	1,616,392	+0.06(+1.62%)
Nov 29, 2005	3.935	4.026	3.935	4.008	1,487,884	+0.06(+1.39%)
Nov 28, 2005	3.996	4.025	3.920	3.953	1,398,272	-0.02(-0.60%)
Nov 25, 2005	3.964	4.013	3.931	3.976	725,220	+0.01(+0.35%)
Nov 23, 2005	3.978	3.993	3.945	3.962	840,764	+0.02(+0.38%)
Nov 22, 2005	3.844	3.953	3.844	3.947	927,640	+0.10(+2.70%)
Nov 21, 2005	3.788	3.871	3.769	3.844	1,231,128	+0.06(+1.49%)
Nov 18, 2005	3.776	3.815	3.763	3.788	594,444	+0.04(+0.93%)
Nov 17, 2005	3.765	3.765	3.726	3.752	1,213,400	+0.01(+0.30%)
Nov 16, 2005	3.775	3.795	3.712	3.741	617,340	-0.06(-1.45%)
Nov 15, 2005	3.825	3.834	3.769	3.796	682,160	-0.03(-0.75%)
Nov 14, 2005	3.765	3.833	3.765	3.825	1,186,720	+0.05(+1.19%)
Nov 11, 2005	3.710	3.797	3.710	3.780	2,368,144	+0.06(+1.75%)
Nov 10, 2005	3.688	3.739	3.665	3.715	2,080,204	+0.03(+0.81%)
Nov 09, 2005	3.691	3.696	3.658	3.685	943,700	+0.00(+0.00%)
Nov 08, 2005	3.658	3.700	3.635	3.685	1,196,936	+0.02(+0.51%)
Nov 07, 2005	3.655	3.688	3.655	3.666	2,098,312	-0.01(-0.37%)
Nov 04, 2005	3.678	3.701	3.639	3.680	1,687,056	-0.00(-0.07%)
Nov 03, 2005	3.750	3.750	3.666	3.683	1,749,948	-0.05(-1.44%)
Nov 02, 2005	3.644	3.761	3.631	3.736	2,625,724	+0.09(+2.54%)

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.

Trimble Navigation (NQ: TRMB )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Trimble Navigation (NQ: TRMB )

Historical Prices

Sections

Services

Poteau Daily News