Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	9.263	9.263	9.101	9.147	182,043	-0.03(-0.36%)
Oct 30, 2006	9.147	9.223	9.147	9.180	118,221	+0.06(+0.69%)
Oct 27, 2006	9.174	9.213	9.095	9.118	107,280	-0.06(-0.61%)
Oct 26, 2006	9.213	9.213	9.111	9.174	195,719	-0.01(-0.07%)
Oct 25, 2006	9.012	9.187	9.012	9.180	163,808	+0.17(+1.86%)
Oct 24, 2006	8.966	9.032	8.960	9.012	245,864	+0.05(+0.51%)
Oct 23, 2006	8.960	9.012	8.917	8.966	148,309	-0.02(-0.26%)
Oct 20, 2006	8.884	8.989	8.851	8.989	143,750	+0.14(+1.60%)
Oct 19, 2006	8.910	8.941	8.841	8.848	153,171	-0.10(-1.07%)
Oct 18, 2006	8.901	8.983	8.891	8.943	128,554	+0.07(+0.82%)
Oct 17, 2006	8.884	8.887	8.710	8.871	250,423	-0.07(-0.77%)
Oct 16, 2006	8.917	9.016	8.897	8.940	155,906	+0.05(+0.56%)
Oct 13, 2006	8.808	8.940	8.800	8.891	132,201	+0.06(+0.71%)
Oct 12, 2006	8.776	8.835	8.759	8.828	174,445	+0.09(+1.05%)
Oct 11, 2006	8.720	8.769	8.654	8.736	233,708	+0.01(+0.11%)
Oct 10, 2006	8.720	8.762	8.611	8.726	269,265	+0.01(+0.11%)
Oct 09, 2006	8.529	8.720	8.489	8.716	151,652	+0.16(+1.88%)
Oct 06, 2006	8.568	8.611	8.466	8.555	156,514	-0.01(-0.15%)
Oct 05, 2006	8.535	8.578	8.506	8.568	109,104	+0.04(+0.46%)
Oct 04, 2006	8.325	8.535	8.325	8.529	314,244	+0.17(+2.09%)
Oct 03, 2006	8.160	8.410	8.029	8.354	419,398	+0.09(+1.07%)
Oct 02, 2006	8.410	8.423	8.249	8.266	399,340	-0.14(-1.72%)
Sep 29, 2006	8.456	8.532	8.410	8.410	420,006	-0.03(-0.35%)
Sep 28, 2006	8.535	8.535	8.387	8.440	276,559	-0.08(-0.97%)
Sep 27, 2006	8.384	8.572	8.384	8.522	232,188	+0.11(+1.29%)
Sep 26, 2006	8.499	8.535	8.414	8.414	363,782	-0.07(-0.85%)
Sep 25, 2006	8.466	8.539	8.394	8.486	251,031	+0.02(+0.27%)
Sep 22, 2006	8.456	8.489	8.428	8.463	223,375	-0.02(-0.23%)
Sep 21, 2006	8.473	8.506	8.410	8.483	185,994	+0.01(+0.12%)
Sep 20, 2006	8.470	8.522	8.417	8.473	180,523	+0.06(+0.66%)
Sep 19, 2006	8.473	8.473	8.348	8.417	165,328	-0.07(-0.85%)
Sep 18, 2006	8.476	8.532	8.456	8.489	103,633	-0.02(-0.23%)
Sep 15, 2006	8.456	8.509	8.391	8.509	375,939	+0.05(+0.62%)
Sep 14, 2006	8.466	8.473	8.345	8.456	155,906	+0.01(+0.12%)
Sep 13, 2006	8.427	8.473	8.345	8.447	202,709	+0.04(+0.51%)
Sep 12, 2006	8.292	8.447	8.291	8.404	186,905	+0.13(+1.59%)
Sep 11, 2006	8.206	8.285	8.144	8.272	105,153	+0.06(+0.72%)
Sep 08, 2006	8.150	8.223	8.144	8.213	181,435	+0.05(+0.65%)
Sep 07, 2006	8.210	8.223	8.144	8.160	155,298	-0.05(-0.60%)
Sep 06, 2006	8.259	8.266	8.210	8.210	299,657	-0.12(-1.42%)
Sep 05, 2006	8.229	8.345	8.193	8.328	159,857	+0.08(+1.00%)
Sep 01, 2006	8.292	8.305	8.229	8.246	224,286	-0.03(-0.36%)
Aug 31, 2006	8.305	8.318	8.262	8.275	175,661	-0.03(-0.36%)
Aug 30, 2006	8.262	8.391	8.233	8.305	295,402	+0.05(+0.64%)
Aug 29, 2006	8.302	8.308	8.236	8.252	308,774	+0.03(+0.32%)
Aug 28, 2006	8.187	8.308	8.150	8.226	306,039	+0.00(+0.00%)
Aug 25, 2006	8.233	8.282	8.157	8.226	113,663	-0.01(-0.08%)
Aug 24, 2006	8.117	8.249	8.111	8.233	214,561	+0.11(+1.30%)
Aug 23, 2006	8.315	8.315	8.121	8.127	223,679	-0.19(-2.26%)
Aug 22, 2006	8.193	8.325	8.193	8.315	217,297	+0.07(+0.88%)
Aug 21, 2006	8.147	8.275	8.147	8.243	268,050	-0.04(-0.52%)
Aug 18, 2006	8.279	8.338	8.236	8.285	129,162	+0.04(+0.48%)
Aug 17, 2006	8.279	8.285	8.160	8.246	174,141	-0.03(-0.40%)
Aug 16, 2006	8.226	8.289	8.216	8.279	239,178	+0.10(+1.25%)
Aug 15, 2006	8.111	8.210	8.111	8.177	301,176	+0.15(+1.93%)
Aug 14, 2006	8.094	8.226	8.022	8.022	238,874	-0.01(-0.12%)
Aug 11, 2006	8.117	8.177	7.935	8.032	169,886	-0.11(-1.37%)
Aug 10, 2006	8.062	8.144	7.973	8.144	207,267	+0.04(+0.49%)
Aug 09, 2006	8.292	8.308	8.078	8.104	163,808	-0.14(-1.76%)
Aug 08, 2006	8.414	8.414	8.243	8.249	412,408	-0.17(-2.03%)
Aug 07, 2006	8.440	8.440	8.328	8.420	214,561	-0.00(-0.04%)
Aug 04, 2006	8.374	8.456	8.292	8.423	388,703	+0.17(+2.11%)
Aug 03, 2006	8.292	8.354	8.190	8.249	159,857	-0.26(-3.09%)
Aug 02, 2006	8.506	8.539	8.473	8.512	335,518	+0.05(+0.58%)
Aug 01, 2006	8.407	8.473	8.354	8.463	392,654	-0.02(-0.19%)
Jul 31, 2006	8.374	8.539	8.348	8.479	294,490	+0.08(+0.98%)
Jul 28, 2006	8.358	8.486	8.331	8.397	307,558	+0.09(+1.07%)
Jul 27, 2006	8.246	8.430	8.226	8.308	386,272	+0.06(+0.76%)
Jul 26, 2006	8.144	8.285	7.861	8.246	643,989	-0.22(-2.60%)
Jul 25, 2006	8.417	8.519	8.364	8.466	260,452	+0.04(+0.43%)
Jul 24, 2006	8.394	8.430	8.295	8.430	187,209	+0.09(+1.07%)
Jul 21, 2006	8.493	8.493	8.246	8.341	280,510	-0.14(-1.63%)
Jul 20, 2006	8.539	8.539	8.394	8.479	192,680	-0.06(-0.69%)
Jul 19, 2006	8.391	8.555	8.325	8.539	245,560	+0.12(+1.41%)
Jul 18, 2006	8.358	8.420	8.239	8.420	177,484	+0.10(+1.15%)
Jul 17, 2006	8.321	8.328	8.177	8.325	190,248	+0.09(+1.04%)
Jul 14, 2006	8.233	8.371	8.177	8.239	303,607	+0.01(+0.08%)
Jul 13, 2006	8.223	8.298	8.206	8.233	205,444	+0.01(+0.08%)
Jul 12, 2006	8.285	8.298	8.196	8.226	241,306	-0.04(-0.48%)
Jul 11, 2006	8.269	8.341	8.206	8.266	231,276	-0.01(-0.08%)
Jul 10, 2006	8.243	8.358	8.243	8.272	161,377	+0.00(+0.04%)
Jul 07, 2006	8.358	8.371	8.229	8.269	204,532	-0.08(-0.95%)
Jul 06, 2006	8.305	8.387	8.275	8.348	235,227	+0.06(+0.71%)
Jul 05, 2006	8.354	8.364	8.206	8.289	414,839	+0.02(+0.20%)
Jul 03, 2006	8.239	8.272	8.160	8.272	119,437	+0.03(+0.36%)
Jun 30, 2006	8.177	8.243	8.062	8.243	542,482	+0.10(+1.21%)
Jun 29, 2006	8.019	8.157	7.940	8.144	281,726	+0.16(+1.98%)
Jun 28, 2006	7.900	7.989	7.897	7.986	166,847	+0.08(+0.96%)
Jun 27, 2006	8.127	8.127	7.894	7.910	235,835	-0.18(-2.20%)
Jun 26, 2006	8.029	8.094	7.973	8.088	220,336	+0.10(+1.19%)
Jun 23, 2006	7.900	8.006	7.881	7.992	274,736	+0.10(+1.29%)
Jun 22, 2006	7.825	7.913	7.805	7.890	300,872	+0.07(+0.84%)
Jun 21, 2006	7.765	7.864	7.765	7.825	239,178	+0.05(+0.68%)
Jun 20, 2006	7.782	7.848	7.765	7.772	325,185	-0.01(-0.13%)
Jun 19, 2006	7.831	7.841	7.700	7.782	541,267	-0.05(-0.67%)
Jun 16, 2006	8.012	8.035	7.798	7.835	809,013	-0.16(-2.02%)
Jun 15, 2006	7.815	8.002	7.815	7.996	553,423	+0.18(+2.32%)
Jun 14, 2006	7.749	7.897	7.654	7.815	498,719	+0.06(+0.76%)
Jun 13, 2006	7.881	7.933	7.732	7.756	523,032	-0.14(-1.79%)
Jun 12, 2006	7.890	7.966	7.871	7.897	356,792	-0.00(-0.04%)
Jun 09, 2006	8.045	8.094	7.867	7.900	536,708	-0.11(-1.40%)
Jun 08, 2006	7.920	8.015	7.854	8.012	583,510	+0.06(+0.74%)
Jun 07, 2006	8.091	8.200	7.907	7.953	395,085	-0.11(-1.31%)
Jun 06, 2006	8.078	8.157	7.930	8.058	601,137	-0.02(-0.24%)
Jun 05, 2006	8.094	8.210	8.065	8.078	272,608	-0.02(-0.20%)
Jun 02, 2006	8.078	8.127	7.996	8.094	396,605	+0.05(+0.61%)
Jun 01, 2006	8.081	8.160	8.009	8.045	308,470	-0.00(-0.04%)
May 31, 2006	7.881	8.127	7.881	8.048	521,512	+0.18(+2.30%)
May 30, 2006	7.969	7.969	7.851	7.867	368,645	-0.13(-1.69%)
May 26, 2006	8.029	8.150	7.979	8.002	203,013	-0.01(-0.12%)
May 25, 2006	7.835	8.039	7.818	8.012	270,785	+0.19(+2.48%)
May 24, 2006	7.864	7.897	7.736	7.818	1,866,930	-0.06(-0.75%)
May 23, 2006	7.864	7.937	7.815	7.877	648,548	+0.06(+0.80%)
May 22, 2006	7.871	7.884	7.683	7.815	599,922	-0.06(-0.71%)
May 19, 2006	7.897	7.943	7.831	7.871	392,654	+0.01(+0.08%)
May 18, 2006	7.963	8.052	7.805	7.864	584,118	-0.08(-1.04%)
May 17, 2006	7.960	7.996	7.802	7.946	429,123	-0.08(-0.98%)
May 16, 2006	8.071	8.088	7.960	8.025	755,828	-0.04(-0.45%)
May 15, 2006	8.058	8.078	7.989	8.062	462,250	+0.00(+0.04%)
May 12, 2006	8.065	8.147	7.979	8.058	282,638	-0.02(-0.20%)
May 11, 2006	8.358	8.374	8.075	8.075	463,161	-0.25(-3.04%)
May 10, 2006	8.177	8.377	8.150	8.328	201,189	+0.18(+2.26%)
May 09, 2006	8.167	8.206	8.127	8.144	456,171	+0.03(+0.37%)
May 08, 2006	8.338	8.338	8.068	8.114	517,258	-0.22(-2.68%)
May 05, 2006	8.473	8.555	8.338	8.338	287,804	-0.01(-0.16%)
May 04, 2006	8.259	8.391	8.259	8.351	134,632	+0.13(+1.52%)
May 03, 2006	8.157	8.285	8.144	8.226	184,778	+0.07(+0.81%)
May 02, 2006	8.285	8.351	8.088	8.160	269,873	-0.12(-1.47%)
May 01, 2006	8.476	8.535	8.249	8.282	360,439	-0.24(-2.82%)
Apr 28, 2006	8.341	8.568	8.341	8.522	424,868	+0.13(+1.61%)
Apr 27, 2006	8.259	8.450	8.229	8.387	267,442	-0.14(-1.62%)
Apr 26, 2006	8.595	8.647	8.430	8.525	709,938	-0.04(-0.46%)
Apr 25, 2006	8.654	8.657	8.555	8.565	393,262	+0.00(+0.04%)
Apr 24, 2006	8.703	8.703	8.539	8.562	275,648	+0.01(+0.08%)
Apr 21, 2006	8.506	8.674	8.489	8.555	534,884	+0.15(+1.84%)
Apr 20, 2006	8.516	8.516	8.397	8.400	159,553	-0.09(-1.05%)
Apr 19, 2006	8.414	8.552	8.407	8.489	264,099	+0.08(+0.98%)
Apr 18, 2006	8.305	8.473	8.302	8.407	490,817	+0.12(+1.47%)
Apr 17, 2006	8.427	8.489	8.226	8.285	363,174	-0.14(-1.68%)
Apr 13, 2006	8.549	8.555	8.407	8.427	408,761	-0.12(-1.42%)
Apr 12, 2006	8.549	8.588	8.516	8.549	339,773	+0.00(+0.00%)
Apr 11, 2006	8.621	8.621	8.476	8.549	331,567	-0.06(-0.65%)
Apr 10, 2006	8.572	8.657	8.539	8.604	203,924	+0.03(+0.35%)
Apr 07, 2006	8.759	8.802	8.555	8.575	372,899	-0.17(-1.99%)
Apr 06, 2006	8.769	8.815	8.729	8.749	234,619	-0.01(-0.11%)
Apr 05, 2006	8.878	8.910	8.756	8.759	293,882	-0.07(-0.75%)
Apr 04, 2006	8.884	8.901	8.818	8.825	364,086	-0.04(-0.45%)
Apr 03, 2006	8.884	8.901	8.835	8.864	415,447	-0.02(-0.19%)
Mar 31, 2006	8.950	8.980	8.835	8.881	299,049	-0.04(-0.41%)
Mar 30, 2006	8.950	8.983	8.901	8.917	245,256	+0.04(+0.41%)
Mar 29, 2006	8.907	8.996	8.864	8.881	504,189	+0.00(+0.00%)
Mar 28, 2006	8.917	8.950	8.864	8.881	353,753	-0.03(-0.30%)
Mar 27, 2006	8.950	8.966	8.884	8.907	164,720	-0.01(-0.15%)
Mar 24, 2006	8.983	8.999	8.864	8.920	316,068	-0.03(-0.33%)
Mar 23, 2006	8.884	8.960	8.802	8.950	350,714	+0.20(+2.26%)
Mar 22, 2006	8.710	8.759	8.651	8.753	190,552	+0.03(+0.34%)
Mar 21, 2006	8.802	8.864	8.674	8.723	345,243	-0.10(-1.12%)
Mar 20, 2006	8.789	8.864	8.720	8.822	175,357	+0.02(+0.22%)
Mar 17, 2006	8.861	8.917	8.723	8.802	400,251	-0.04(-0.48%)
Mar 16, 2006	8.802	8.868	8.753	8.845	212,130	+0.04(+0.41%)
Mar 15, 2006	8.736	8.868	8.720	8.808	291,755	+0.03(+0.30%)
Mar 14, 2006	8.726	8.818	8.641	8.782	118,829	+0.01(+0.11%)
Mar 13, 2006	8.818	8.861	8.753	8.772	116,398	-0.01(-0.15%)
Mar 10, 2006	8.818	8.868	8.720	8.785	195,719	-0.05(-0.56%)
Mar 09, 2006	8.772	8.884	8.769	8.835	157,122	+0.06(+0.71%)
Mar 08, 2006	8.667	8.851	8.660	8.772	275,952	+0.11(+1.21%)
Mar 07, 2006	8.769	8.815	8.651	8.667	145,269	-0.08(-0.94%)
Mar 06, 2006	8.456	8.828	8.456	8.749	133,417	+0.07(+0.83%)
Mar 03, 2006	8.802	8.881	8.677	8.677	214,257	-0.13(-1.49%)
Mar 02, 2006	8.983	8.989	8.739	8.808	196,934	-0.17(-1.91%)
Mar 01, 2006	8.644	9.009	8.644	8.980	315,460	+0.32(+3.72%)
Feb 28, 2006	8.720	8.753	8.637	8.657	191,768	-0.06(-0.72%)
Feb 27, 2006	8.720	8.802	8.661	8.720	230,669	+0.02(+0.23%)
Feb 24, 2006	8.799	8.818	8.680	8.700	170,798	-0.13(-1.49%)
Feb 23, 2006	8.861	8.868	8.785	8.832	200,581	+0.00(+0.04%)
Feb 22, 2006	8.868	8.907	8.828	8.828	264,099	-0.04(-0.45%)
Feb 21, 2006	8.897	8.963	8.808	8.868	251,335	+0.00(+0.04%)
Feb 17, 2006	8.910	8.917	8.812	8.864	264,403	-0.04(-0.48%)
Feb 16, 2006	8.753	8.917	8.743	8.907	381,409	+0.19(+2.23%)
Feb 15, 2006	8.720	8.785	8.604	8.713	196,023	+0.03(+0.38%)
Feb 14, 2006	8.572	8.828	8.572	8.680	430,035	+0.13(+1.46%)
Feb 13, 2006	8.397	8.604	8.391	8.555	441,280	+0.16(+1.96%)
Feb 10, 2006	8.229	8.489	8.229	8.391	365,302	+0.16(+1.96%)
Feb 09, 2006	8.308	8.414	8.216	8.229	234,923	-0.06(-0.75%)
Feb 08, 2006	8.289	8.348	8.213	8.292	409,065	+0.04(+0.44%)
Feb 07, 2006	8.312	8.423	8.229	8.256	169,278	-0.09(-1.03%)
Feb 06, 2006	8.243	8.391	8.223	8.341	433,986	+0.13(+1.60%)
Feb 03, 2006	8.269	8.295	8.160	8.210	511,787	-0.13(-1.50%)
Feb 02, 2006	8.588	8.621	8.226	8.335	487,778	-0.25(-2.95%)
Feb 01, 2006	8.654	8.654	8.562	8.588	203,013	-0.06(-0.65%)
Jan 31, 2006	8.644	8.660	8.585	8.644	265,619	+0.00(+0.00%)
Jan 30, 2006	8.654	8.660	8.591	8.644	228,845	+0.01(+0.15%)
Jan 27, 2006	8.634	8.687	8.591	8.631	131,289	-0.00(-0.04%)
Jan 26, 2006	8.746	8.746	8.591	8.634	401,467	-0.11(-1.28%)
Jan 25, 2006	8.627	8.746	8.614	8.746	206,660	+0.08(+0.87%)
Jan 24, 2006	8.664	8.753	8.562	8.670	164,720	+0.01(+0.08%)
Jan 23, 2006	8.598	8.753	8.555	8.664	213,042	+0.06(+0.73%)
Jan 20, 2006	8.759	8.759	8.588	8.601	333,695	-0.10(-1.17%)
Jan 19, 2006	8.743	8.785	8.627	8.703	284,157	-0.13(-1.45%)
Jan 18, 2006	8.749	8.947	8.749	8.832	404,506	+0.06(+0.71%)
Jan 17, 2006	8.917	9.022	8.595	8.769	547,953	-0.13(-1.48%)
Jan 13, 2006	8.966	8.980	8.782	8.901	225,806	+0.02(+0.19%)
Jan 12, 2006	9.016	9.134	8.874	8.884	403,595	-0.08(-0.92%)
Jan 11, 2006	9.032	9.039	8.772	8.966	328,224	-0.07(-0.73%)
Jan 10, 2006	8.841	9.062	8.818	9.032	159,553	+0.13(+1.40%)
Jan 09, 2006	8.739	8.930	8.739	8.907	121,868	+0.16(+1.81%)
Jan 06, 2006	8.769	8.795	8.604	8.749	462,857	+0.01(+0.11%)
Jan 05, 2006	8.739	8.802	8.664	8.739	195,719	+0.01(+0.15%)
Jan 04, 2006	8.670	8.726	8.598	8.726	213,953	+0.03(+0.38%)
Jan 03, 2006	8.581	8.700	8.440	8.693	324,881	+0.16(+1.93%)
Dec 30, 2005	8.391	8.578	8.345	8.529	206,660	+0.10(+1.17%)
Dec 29, 2005	8.456	8.489	8.414	8.430	158,642	-0.05(-0.58%)
Dec 28, 2005	8.489	8.499	8.341	8.479	140,103	-0.03(-0.39%)
Dec 27, 2005	8.703	8.722	8.423	8.512	184,474	-0.21(-2.38%)
Dec 23, 2005	8.621	8.720	8.604	8.720	86,614	+0.06(+0.68%)
Dec 22, 2005	8.555	8.660	8.493	8.660	309,382	+0.13(+1.58%)
Dec 21, 2005	8.654	8.654	8.470	8.525	236,747	-0.02(-0.27%)
Dec 20, 2005	8.341	8.572	8.321	8.549	412,408	+0.20(+2.40%)
Dec 19, 2005	8.302	8.391	8.259	8.348	281,726	+0.04(+0.51%)
Dec 16, 2005	8.414	8.414	8.144	8.305	663,439	-0.10(-1.17%)
Dec 15, 2005	8.604	8.604	8.361	8.404	328,832	-0.23(-2.63%)
Dec 14, 2005	8.720	8.736	8.572	8.631	411,496	-0.09(-1.02%)
Dec 13, 2005	8.723	8.769	8.670	8.720	208,483	-0.03(-0.34%)
Dec 12, 2005	8.802	8.808	8.654	8.749	143,750	-0.03(-0.34%)
Dec 09, 2005	8.769	8.851	8.749	8.779	314,244	+0.03(+0.30%)
Dec 08, 2005	8.802	8.832	8.720	8.753	246,776	-0.02(-0.26%)
Dec 07, 2005	8.864	8.897	8.733	8.776	210,003	-0.09(-1.00%)
Dec 06, 2005	8.920	8.943	8.841	8.864	130,074	-0.05(-0.52%)
Dec 05, 2005	8.901	8.920	8.835	8.910	138,887	-0.03(-0.37%)
Dec 02, 2005	8.907	8.996	8.753	8.943	342,812	+0.04(+0.41%)
Dec 01, 2005	8.878	8.907	8.825	8.907	357,704	+0.03(+0.33%)
Nov 30, 2005	8.907	8.917	8.825	8.878	126,427	-0.05(-0.55%)
Nov 29, 2005	8.960	8.980	8.907	8.927	115,486	-0.02(-0.26%)
Nov 28, 2005	9.049	9.049	8.937	8.950	148,309	-0.09(-1.02%)
Nov 25, 2005	8.963	9.049	8.904	9.042	45,890	+0.08(+0.84%)
Nov 23, 2005	8.980	9.012	8.881	8.966	169,278	-0.01(-0.15%)
Nov 22, 2005	8.966	9.016	8.894	8.980	233,708	+0.01(+0.15%)
Nov 21, 2005	8.934	9.045	8.901	8.966	151,652	-0.04(-0.44%)
Nov 18, 2005	9.082	9.082	8.966	9.006	172,318	-0.01(-0.11%)
Nov 17, 2005	9.032	9.075	8.960	9.016	142,230	+0.01(+0.15%)
Nov 16, 2005	9.246	9.246	8.835	9.003	332,175	-0.18(-1.94%)
Nov 15, 2005	8.983	9.213	8.891	9.180	259,236	+0.23(+2.57%)
Nov 14, 2005	9.180	9.180	8.884	8.950	193,895	-0.19(-2.12%)
Nov 11, 2005	9.052	9.210	8.950	9.144	272,001	-0.04(-0.39%)
Nov 10, 2005	8.861	9.243	8.759	9.180	332,175	+0.32(+3.60%)
Nov 09, 2005	8.736	8.910	8.608	8.861	470,151	+0.14(+1.58%)
Nov 08, 2005	8.275	8.802	8.275	8.723	635,479	+0.40(+4.78%)
Nov 07, 2005	8.555	8.555	8.078	8.325	1,893,067	-0.69(-7.66%)
Nov 04, 2005	9.045	9.114	8.884	9.016	180,219	-0.03(-0.33%)
Nov 03, 2005	9.029	9.091	8.950	9.045	169,582	+0.05(+0.55%)
Nov 02, 2005	8.753	8.996	8.654	8.996	220,336	+0.26(+2.98%)

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.

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Arbor Realty Trust (NY: ABR )

Historical Prices

Sections

Services

Follow Us