Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	8.984	9.064	8.962	9.004	723,601	+0.02(+0.21%)
Nov 29, 2006	9.070	9.086	8.959	8.984	268,488	-0.02(-0.25%)
Nov 28, 2006	9.007	9.045	8.933	9.007	203,561	-0.08(-0.84%)
Nov 27, 2006	9.144	9.153	8.991	9.083	286,366	-0.07(-0.80%)
Nov 24, 2006	8.943	9.160	8.930	9.157	92,528	+0.18(+1.95%)
Nov 22, 2006	9.042	9.042	8.943	8.981	285,111	-0.02(-0.21%)
Nov 21, 2006	9.086	9.086	8.984	9.000	478,636	-0.07(-0.81%)
Nov 20, 2006	9.147	9.173	9.023	9.074	432,843	-0.08(-0.87%)
Nov 17, 2006	9.150	9.153	9.019	9.153	335,296	+0.08(+0.88%)
Nov 16, 2006	9.125	9.192	8.991	9.074	282,602	-0.05(-0.56%)
Nov 15, 2006	9.118	9.151	9.051	9.125	190,074	+0.01(+0.07%)
Nov 14, 2006	9.077	9.118	8.997	9.118	177,214	+0.06(+0.70%)
Nov 13, 2006	8.927	9.099	8.911	9.055	284,171	+0.13(+1.43%)
Nov 10, 2006	8.742	8.927	8.742	8.927	151,808	+0.17(+1.93%)
Nov 09, 2006	8.898	8.921	8.723	8.758	279,466	-0.16(-1.82%)
Nov 08, 2006	8.860	8.930	8.704	8.921	511,256	+0.03(+0.29%)
Nov 07, 2006	8.723	8.968	8.723	8.895	607,862	+0.22(+2.54%)
Nov 06, 2006	8.784	8.790	8.669	8.675	316,477	-0.30(-3.30%)
Nov 03, 2006	9.070	9.070	8.889	8.972	385,167	-0.05(-0.57%)
Nov 02, 2006	8.933	9.023	8.889	9.023	340,628	+0.10(+1.14%)
Nov 01, 2006	8.879	9.042	8.847	8.921	654,910	+0.06(+0.65%)
Oct 31, 2006	8.975	8.975	8.819	8.863	187,879	-0.03(-0.36%)
Oct 30, 2006	8.863	8.937	8.863	8.895	122,011	+0.06(+0.69%)
Oct 27, 2006	8.889	8.927	8.812	8.835	110,720	-0.05(-0.61%)
Oct 26, 2006	8.927	8.927	8.828	8.889	201,993	-0.01(-0.07%)
Oct 25, 2006	8.733	8.902	8.733	8.895	169,059	+0.16(+1.86%)
Oct 24, 2006	8.688	8.752	8.682	8.733	253,746	+0.04(+0.51%)
Oct 23, 2006	8.682	8.733	8.640	8.688	153,063	-0.02(-0.26%)
Oct 20, 2006	8.608	8.710	8.576	8.710	148,358	+0.14(+1.60%)
Oct 19, 2006	8.634	8.663	8.567	8.573	158,081	-0.09(-1.07%)
Oct 18, 2006	8.624	8.704	8.615	8.666	132,675	+0.07(+0.82%)
Oct 17, 2006	8.608	8.611	8.439	8.595	258,451	-0.07(-0.77%)
Oct 16, 2006	8.640	8.736	8.621	8.662	160,904	+0.05(+0.56%)
Oct 13, 2006	8.535	8.662	8.526	8.615	136,439	+0.06(+0.71%)
Oct 12, 2006	8.503	8.560	8.487	8.554	180,037	+0.09(+1.05%)
Oct 11, 2006	8.449	8.497	8.385	8.465	241,200	+0.01(+0.11%)
Oct 10, 2006	8.449	8.490	8.344	8.455	277,897	+0.01(+0.11%)
Oct 09, 2006	8.264	8.449	8.226	8.446	156,513	+0.16(+1.88%)
Oct 06, 2006	8.302	8.343	8.203	8.289	161,532	-0.01(-0.15%)
Oct 05, 2006	8.270	8.312	8.242	8.302	112,601	+0.04(+0.46%)
Oct 04, 2006	8.066	8.270	8.066	8.264	324,318	+0.17(+2.09%)
Oct 03, 2006	7.907	8.149	7.779	8.095	432,843	+0.09(+1.07%)
Oct 02, 2006	8.149	8.162	7.993	8.009	412,142	-0.14(-1.72%)
Sep 29, 2006	8.194	8.267	8.149	8.149	433,470	-0.03(-0.35%)
Sep 28, 2006	8.270	8.270	8.127	8.178	285,425	-0.08(-0.97%)
Sep 27, 2006	8.124	8.305	8.124	8.257	239,632	+0.11(+1.29%)
Sep 26, 2006	8.235	8.270	8.152	8.152	375,444	-0.07(-0.85%)
Sep 25, 2006	8.203	8.273	8.133	8.222	259,078	+0.02(+0.27%)
Sep 22, 2006	8.194	8.226	8.166	8.200	230,536	-0.02(-0.23%)
Sep 21, 2006	8.210	8.242	8.149	8.219	191,956	+0.01(+0.12%)
Sep 20, 2006	8.206	8.257	8.155	8.210	186,310	+0.05(+0.66%)
Sep 19, 2006	8.210	8.210	8.089	8.155	170,628	-0.07(-0.85%)
Sep 18, 2006	8.213	8.267	8.194	8.226	106,956	-0.02(-0.23%)
Sep 15, 2006	8.194	8.245	8.130	8.245	387,990	+0.05(+0.62%)
Sep 14, 2006	8.203	8.210	8.085	8.194	160,904	+0.01(+0.12%)
Sep 13, 2006	8.165	8.210	8.085	8.184	209,207	+0.04(+0.51%)
Sep 12, 2006	8.034	8.184	8.033	8.143	192,897	+0.13(+1.59%)
Sep 11, 2006	7.951	8.028	7.891	8.015	108,524	+0.06(+0.72%)
Sep 08, 2006	7.897	7.967	7.891	7.958	187,251	+0.05(+0.65%)
Sep 07, 2006	7.955	7.967	7.891	7.907	160,277	-0.05(-0.60%)
Sep 06, 2006	8.002	8.009	7.955	7.955	309,263	-0.11(-1.42%)
Sep 05, 2006	7.974	8.085	7.939	8.069	164,982	+0.08(+1.00%)
Sep 01, 2006	8.034	8.047	7.974	7.990	231,477	-0.03(-0.36%)
Aug 31, 2006	8.047	8.060	8.006	8.018	181,292	-0.03(-0.36%)
Aug 30, 2006	8.006	8.130	7.977	8.047	304,872	+0.05(+0.64%)
Aug 29, 2006	8.044	8.050	7.980	7.996	318,673	+0.03(+0.32%)
Aug 28, 2006	7.932	8.050	7.897	7.971	315,850	+0.00(+0.00%)
Aug 25, 2006	7.977	8.025	7.904	7.971	117,306	-0.01(-0.08%)
Aug 24, 2006	7.865	7.993	7.859	7.977	221,440	+0.10(+1.30%)
Aug 23, 2006	8.057	8.057	7.869	7.875	230,849	-0.18(-2.26%)
Aug 22, 2006	7.939	8.066	7.939	8.057	224,262	+0.07(+0.88%)
Aug 21, 2006	7.894	8.018	7.894	7.986	276,643	-0.04(-0.52%)
Aug 18, 2006	8.022	8.079	7.980	8.028	133,303	+0.04(+0.48%)
Aug 17, 2006	8.022	8.028	7.907	7.990	179,724	-0.03(-0.40%)
Aug 16, 2006	7.971	8.031	7.961	8.022	246,846	+0.10(+1.25%)
Aug 15, 2006	7.859	7.955	7.859	7.923	310,831	+0.15(+1.93%)
Aug 14, 2006	7.843	7.971	7.773	7.773	246,532	-0.01(-0.12%)
Aug 11, 2006	7.865	7.923	7.688	7.782	175,332	-0.11(-1.37%)
Aug 10, 2006	7.811	7.891	7.725	7.891	213,912	+0.04(+0.49%)
Aug 09, 2006	8.034	8.050	7.827	7.853	169,059	-0.14(-1.76%)
Aug 08, 2006	8.152	8.152	7.986	7.993	425,629	-0.17(-2.03%)
Aug 07, 2006	8.178	8.178	8.069	8.159	221,440	-0.00(-0.04%)
Aug 04, 2006	8.114	8.194	8.034	8.162	401,164	+0.17(+2.11%)
Aug 03, 2006	8.034	8.095	7.935	7.993	164,982	-0.26(-3.09%)
Aug 02, 2006	8.242	8.273	8.210	8.248	346,274	+0.05(+0.58%)
Aug 01, 2006	8.146	8.210	8.095	8.200	405,241	-0.02(-0.19%)
Jul 31, 2006	8.114	8.273	8.089	8.216	303,931	+0.08(+0.98%)
Jul 28, 2006	8.098	8.222	8.073	8.136	317,418	+0.09(+1.07%)
Jul 27, 2006	7.990	8.168	7.971	8.050	398,654	+0.06(+0.76%)
Jul 26, 2006	7.891	8.028	7.617	7.990	664,633	-0.21(-2.60%)
Jul 25, 2006	8.155	8.254	8.104	8.203	268,801	+0.04(+0.43%)
Jul 24, 2006	8.133	8.168	8.038	8.168	193,211	+0.09(+1.07%)
Jul 21, 2006	8.229	8.229	7.990	8.082	289,503	-0.13(-1.63%)
Jul 20, 2006	8.273	8.273	8.133	8.216	198,856	-0.06(-0.69%)
Jul 19, 2006	8.130	8.289	8.066	8.273	253,432	+0.11(+1.41%)
Jul 18, 2006	8.098	8.159	7.983	8.159	183,174	+0.09(+1.15%)
Jul 17, 2006	8.063	8.069	7.923	8.066	196,347	+0.08(+1.04%)
Jul 14, 2006	7.977	8.111	7.923	7.983	313,340	+0.01(+0.08%)
Jul 13, 2006	7.967	8.041	7.951	7.977	212,030	+0.01(+0.08%)
Jul 12, 2006	8.028	8.041	7.942	7.971	249,041	-0.04(-0.48%)
Jul 11, 2006	8.012	8.082	7.951	8.009	238,691	-0.01(-0.08%)
Jul 10, 2006	7.986	8.098	7.986	8.015	166,550	+0.00(+0.04%)
Jul 07, 2006	8.098	8.111	7.974	8.012	211,089	-0.08(-0.95%)
Jul 06, 2006	8.047	8.127	8.018	8.089	242,768	+0.06(+0.71%)
Jul 05, 2006	8.095	8.104	7.951	8.031	428,138	+0.02(+0.20%)
Jul 03, 2006	7.983	8.015	7.907	8.015	123,266	+0.03(+0.36%)
Jun 30, 2006	7.923	7.986	7.811	7.986	559,873	+0.10(+1.21%)
Jun 29, 2006	7.770	7.904	7.693	7.891	290,757	+0.15(+1.98%)
Jun 28, 2006	7.655	7.741	7.652	7.738	172,196	+0.07(+0.96%)
Jun 27, 2006	7.875	7.875	7.649	7.664	243,395	-0.17(-2.20%)
Jun 26, 2006	7.779	7.843	7.725	7.837	227,399	+0.09(+1.19%)
Jun 23, 2006	7.655	7.757	7.636	7.744	283,543	+0.10(+1.29%)
Jun 22, 2006	7.582	7.668	7.562	7.645	310,517	+0.06(+0.84%)
Jun 21, 2006	7.524	7.620	7.524	7.582	246,846	+0.05(+0.68%)
Jun 20, 2006	7.540	7.604	7.524	7.531	335,610	-0.01(-0.13%)
Jun 19, 2006	7.588	7.598	7.460	7.540	558,618	-0.05(-0.67%)
Jun 16, 2006	7.763	7.786	7.556	7.591	834,948	-0.16(-2.02%)
Jun 15, 2006	7.572	7.754	7.572	7.747	571,164	+0.18(+2.32%)
Jun 14, 2006	7.508	7.652	7.416	7.572	514,707	+0.06(+0.76%)
Jun 13, 2006	7.636	7.687	7.492	7.515	539,799	-0.14(-1.79%)
Jun 12, 2006	7.645	7.719	7.626	7.652	368,230	-0.00(-0.04%)
Jun 09, 2006	7.795	7.843	7.623	7.655	553,913	-0.11(-1.40%)
Jun 08, 2006	7.674	7.767	7.610	7.763	602,216	+0.06(+0.74%)
Jun 07, 2006	7.840	7.945	7.661	7.706	407,750	-0.10(-1.31%)
Jun 06, 2006	7.827	7.904	7.684	7.808	620,408	-0.02(-0.24%)
Jun 05, 2006	7.843	7.955	7.814	7.827	281,348	-0.02(-0.20%)
Jun 02, 2006	7.827	7.875	7.747	7.843	409,319	+0.05(+0.61%)
Jun 01, 2006	7.830	7.907	7.760	7.795	318,359	-0.00(-0.04%)
May 31, 2006	7.636	7.875	7.636	7.798	538,231	+0.18(+2.30%)
May 30, 2006	7.722	7.722	7.607	7.623	380,462	-0.13(-1.69%)
May 26, 2006	7.779	7.897	7.731	7.754	209,521	-0.01(-0.12%)
May 25, 2006	7.591	7.789	7.575	7.763	279,466	+0.19(+2.48%)
May 24, 2006	7.620	7.652	7.496	7.575	1,926,779	-0.06(-0.75%)
May 23, 2006	7.620	7.690	7.572	7.633	669,338	+0.06(+0.80%)
May 22, 2006	7.626	7.639	7.444	7.572	619,154	-0.05(-0.71%)
May 19, 2006	7.652	7.696	7.588	7.626	405,241	+0.01(+0.08%)
May 18, 2006	7.715	7.802	7.562	7.620	602,844	-0.08(-1.04%)
May 17, 2006	7.712	7.747	7.559	7.700	442,880	-0.08(-0.98%)
May 16, 2006	7.821	7.837	7.712	7.776	780,058	-0.04(-0.45%)
May 15, 2006	7.808	7.827	7.741	7.811	477,068	+0.00(+0.04%)
May 12, 2006	7.814	7.894	7.731	7.808	291,698	-0.02(-0.20%)
May 11, 2006	8.098	8.114	7.824	7.824	478,009	-0.25(-3.04%)
May 10, 2006	7.923	8.117	7.897	8.069	207,639	+0.18(+2.26%)
May 09, 2006	7.913	7.951	7.875	7.891	470,795	+0.03(+0.37%)
May 08, 2006	8.079	8.079	7.818	7.862	533,840	-0.22(-2.68%)
May 05, 2006	8.210	8.289	8.079	8.079	297,030	-0.01(-0.16%)
May 04, 2006	8.002	8.130	8.002	8.092	138,948	+0.12(+1.52%)
May 03, 2006	7.904	8.028	7.891	7.971	190,701	+0.06(+0.81%)
May 02, 2006	8.028	8.092	7.837	7.907	278,525	-0.12(-1.47%)
May 01, 2006	8.213	8.270	7.993	8.025	371,994	-0.23(-2.82%)
Apr 28, 2006	8.082	8.302	8.082	8.257	438,489	+0.13(+1.61%)
Apr 27, 2006	8.002	8.187	7.974	8.127	276,015	-0.13(-1.62%)
Apr 26, 2006	8.328	8.379	8.168	8.261	732,697	-0.04(-0.46%)
Apr 25, 2006	8.385	8.388	8.289	8.299	405,868	+0.00(+0.04%)
Apr 24, 2006	8.433	8.433	8.273	8.296	284,484	+0.01(+0.08%)
Apr 21, 2006	8.242	8.404	8.226	8.289	552,031	+0.15(+1.84%)
Apr 20, 2006	8.251	8.251	8.136	8.140	164,668	-0.09(-1.05%)
Apr 19, 2006	8.152	8.286	8.146	8.226	272,565	+0.08(+0.98%)
Apr 18, 2006	8.047	8.210	8.044	8.146	506,552	+0.12(+1.47%)
Apr 17, 2006	8.165	8.226	7.971	8.028	374,817	-0.14(-1.68%)
Apr 13, 2006	8.283	8.289	8.146	8.165	421,865	-0.12(-1.42%)
Apr 12, 2006	8.283	8.321	8.251	8.283	350,665	+0.00(+0.00%)
Apr 11, 2006	8.353	8.353	8.213	8.283	342,197	-0.05(-0.65%)
Apr 10, 2006	8.305	8.388	8.273	8.337	210,462	+0.03(+0.35%)
Apr 07, 2006	8.487	8.528	8.289	8.309	384,854	-0.17(-1.99%)
Apr 06, 2006	8.497	8.541	8.458	8.477	242,141	-0.01(-0.11%)
Apr 05, 2006	8.602	8.634	8.484	8.487	303,303	-0.06(-0.75%)
Apr 04, 2006	8.608	8.624	8.544	8.551	375,758	-0.04(-0.45%)
Apr 03, 2006	8.608	8.624	8.560	8.589	428,765	-0.02(-0.19%)
Mar 31, 2006	8.672	8.701	8.560	8.605	308,636	-0.04(-0.41%)
Mar 30, 2006	8.672	8.704	8.624	8.640	253,119	+0.04(+0.41%)
Mar 29, 2006	8.631	8.717	8.589	8.605	520,352	+0.00(+0.00%)
Mar 28, 2006	8.640	8.672	8.589	8.605	365,093	-0.03(-0.30%)
Mar 27, 2006	8.672	8.688	8.608	8.631	170,000	-0.01(-0.15%)
Mar 24, 2006	8.704	8.720	8.589	8.643	326,200	-0.03(-0.33%)
Mar 23, 2006	8.608	8.682	8.528	8.672	361,957	+0.19(+2.26%)
Mar 22, 2006	8.439	8.487	8.382	8.481	196,661	+0.03(+0.34%)
Mar 21, 2006	8.528	8.589	8.404	8.452	356,311	-0.10(-1.12%)
Mar 20, 2006	8.516	8.589	8.449	8.548	180,978	+0.02(+0.22%)
Mar 17, 2006	8.586	8.640	8.452	8.528	413,083	-0.04(-0.48%)
Mar 16, 2006	8.528	8.592	8.481	8.570	218,930	+0.04(+0.41%)
Mar 15, 2006	8.465	8.592	8.449	8.535	301,108	+0.03(+0.30%)
Mar 14, 2006	8.455	8.544	8.372	8.509	122,638	+0.01(+0.11%)
Mar 13, 2006	8.544	8.586	8.481	8.500	120,129	-0.01(-0.15%)
Mar 10, 2006	8.544	8.592	8.449	8.513	201,993	-0.05(-0.56%)
Mar 09, 2006	8.500	8.608	8.497	8.560	162,159	+0.06(+0.71%)
Mar 08, 2006	8.398	8.576	8.391	8.500	284,798	+0.10(+1.21%)
Mar 07, 2006	8.497	8.541	8.382	8.398	149,926	-0.08(-0.94%)
Mar 06, 2006	8.194	8.554	8.194	8.477	137,694	+0.07(+0.83%)
Mar 03, 2006	8.528	8.605	8.407	8.407	221,126	-0.13(-1.49%)
Mar 02, 2006	8.704	8.710	8.468	8.535	203,248	-0.17(-1.91%)
Mar 01, 2006	8.375	8.729	8.375	8.701	325,573	+0.31(+3.72%)
Feb 28, 2006	8.449	8.481	8.369	8.388	197,916	-0.06(-0.72%)
Feb 27, 2006	8.449	8.528	8.392	8.449	238,063	+0.02(+0.23%)
Feb 24, 2006	8.525	8.544	8.411	8.430	176,273	-0.13(-1.49%)
Feb 23, 2006	8.586	8.592	8.513	8.557	207,011	+0.00(+0.04%)
Feb 22, 2006	8.592	8.631	8.554	8.554	272,565	-0.04(-0.45%)
Feb 21, 2006	8.621	8.685	8.535	8.592	259,392	+0.00(+0.04%)
Feb 17, 2006	8.634	8.640	8.538	8.589	272,879	-0.04(-0.48%)
Feb 16, 2006	8.481	8.640	8.471	8.631	393,636	+0.19(+2.23%)
Feb 15, 2006	8.449	8.513	8.337	8.442	202,307	+0.03(+0.38%)
Feb 14, 2006	8.305	8.554	8.305	8.411	443,821	+0.12(+1.46%)
Feb 13, 2006	8.136	8.337	8.130	8.289	455,426	+0.16(+1.96%)
Feb 10, 2006	7.974	8.226	7.974	8.130	377,012	+0.16(+1.96%)
Feb 09, 2006	8.050	8.152	7.961	7.974	242,454	-0.06(-0.75%)
Feb 08, 2006	8.031	8.089	7.958	8.034	422,179	+0.04(+0.44%)
Feb 07, 2006	8.053	8.162	7.974	7.999	174,705	-0.08(-1.03%)
Feb 06, 2006	7.986	8.130	7.967	8.082	447,898	+0.13(+1.60%)
Feb 03, 2006	8.012	8.037	7.907	7.955	528,194	-0.12(-1.50%)
Feb 02, 2006	8.321	8.353	7.971	8.076	503,415	-0.25(-2.95%)
Feb 01, 2006	8.385	8.385	8.296	8.321	209,521	-0.05(-0.65%)
Jan 31, 2006	8.375	8.391	8.318	8.375	274,134	+0.00(+0.00%)
Jan 30, 2006	8.385	8.391	8.324	8.375	236,181	+0.01(+0.15%)
Jan 27, 2006	8.366	8.417	8.324	8.363	135,498	-0.00(-0.04%)
Jan 26, 2006	8.474	8.474	8.324	8.366	414,337	-0.11(-1.28%)
Jan 25, 2006	8.360	8.474	8.347	8.474	213,285	+0.07(+0.87%)
Jan 24, 2006	8.395	8.481	8.296	8.401	170,000	+0.01(+0.08%)
Jan 23, 2006	8.331	8.481	8.289	8.395	219,871	+0.06(+0.73%)
Jan 20, 2006	8.487	8.487	8.321	8.334	344,392	-0.10(-1.17%)
Jan 19, 2006	8.471	8.513	8.360	8.433	293,266	-0.12(-1.45%)
Jan 18, 2006	8.477	8.669	8.477	8.557	417,474	+0.06(+0.71%)
Jan 17, 2006	8.640	8.742	8.328	8.497	565,519	-0.13(-1.48%)
Jan 13, 2006	8.688	8.701	8.509	8.624	233,045	+0.02(+0.19%)
Jan 12, 2006	8.736	8.851	8.599	8.608	416,533	-0.08(-0.92%)
Jan 11, 2006	8.752	8.758	8.500	8.688	338,746	-0.06(-0.73%)
Jan 10, 2006	8.567	8.780	8.544	8.752	164,668	+0.12(+1.40%)
Jan 09, 2006	8.468	8.653	8.468	8.631	125,775	+0.15(+1.81%)
Jan 06, 2006	8.497	8.522	8.337	8.477	477,695	+0.01(+0.11%)
Jan 05, 2006	8.468	8.528	8.395	8.468	201,993	+0.01(+0.15%)
Jan 04, 2006	8.401	8.455	8.331	8.455	220,812	+0.03(+0.38%)
Jan 03, 2006	8.315	8.430	8.178	8.423	335,296	+0.16(+1.93%)
Dec 30, 2005	8.130	8.312	8.085	8.264	213,285	+0.10(+1.17%)
Dec 29, 2005	8.194	8.226	8.152	8.168	163,727	-0.05(-0.58%)
Dec 28, 2005	8.226	8.235	8.082	8.216	144,594	-0.03(-0.39%)
Dec 27, 2005	8.433	8.451	8.162	8.248	190,388	-0.20(-2.38%)
Dec 23, 2005	8.353	8.449	8.337	8.449	89,391	+0.06(+0.68%)
Dec 22, 2005	8.289	8.391	8.229	8.391	319,300	+0.13(+1.58%)
Dec 21, 2005	8.385	8.385	8.206	8.261	244,336	-0.02(-0.27%)
Dec 20, 2005	8.082	8.305	8.063	8.283	425,629	+0.19(+2.40%)
Dec 19, 2005	8.044	8.130	8.002	8.089	290,757	+0.04(+0.52%)
Dec 16, 2005	8.152	8.152	7.891	8.047	684,707	-0.10(-1.17%)
Dec 15, 2005	8.337	8.337	8.101	8.143	339,374	-0.22(-2.63%)
Dec 14, 2005	8.449	8.465	8.305	8.363	424,688	-0.09(-1.02%)
Dec 13, 2005	8.452	8.497	8.401	8.449	215,167	-0.03(-0.34%)
Dec 12, 2005	8.528	8.535	8.385	8.477	148,358	-0.03(-0.34%)
Dec 09, 2005	8.497	8.576	8.477	8.506	324,318	+0.03(+0.30%)
Dec 08, 2005	8.528	8.557	8.449	8.481	254,687	-0.02(-0.26%)
Dec 07, 2005	8.589	8.621	8.462	8.503	216,735	-0.09(-1.00%)
Dec 06, 2005	8.643	8.666	8.567	8.589	134,244	-0.04(-0.52%)
Dec 05, 2005	8.624	8.643	8.560	8.634	143,340	-0.03(-0.37%)
Dec 02, 2005	8.631	8.717	8.481	8.666	353,802	+0.04(+0.41%)

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