Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	9.246	9.246	9.085	9.131	182,375	-0.03(-0.36%)
Oct 30, 2006	9.131	9.206	9.131	9.164	118,437	+0.06(+0.69%)
Oct 27, 2006	9.157	9.196	9.078	9.101	107,476	-0.06(-0.61%)
Oct 26, 2006	9.196	9.196	9.095	9.157	196,076	-0.01(-0.07%)
Oct 25, 2006	8.996	9.170	8.996	9.164	164,107	+0.17(+1.86%)
Oct 24, 2006	8.950	9.016	8.943	8.996	246,313	+0.05(+0.51%)
Oct 23, 2006	8.943	8.996	8.901	8.950	148,579	-0.02(-0.26%)
Oct 20, 2006	8.868	8.973	8.835	8.973	144,012	+0.14(+1.60%)
Oct 19, 2006	8.894	8.924	8.825	8.832	153,451	-0.10(-1.07%)
Oct 18, 2006	8.884	8.966	8.875	8.927	128,789	+0.07(+0.82%)
Oct 17, 2006	8.868	8.871	8.694	8.855	250,880	-0.07(-0.77%)
Oct 16, 2006	8.901	8.999	8.881	8.924	156,191	+0.05(+0.56%)
Oct 13, 2006	8.792	8.924	8.784	8.875	132,443	+0.06(+0.71%)
Oct 12, 2006	8.760	8.819	8.743	8.812	174,764	+0.09(+1.05%)
Oct 11, 2006	8.704	8.753	8.638	8.720	234,135	+0.01(+0.11%)
Oct 10, 2006	8.704	8.746	8.595	8.710	269,757	+0.01(+0.11%)
Oct 09, 2006	8.513	8.704	8.474	8.700	151,929	+0.16(+1.88%)
Oct 06, 2006	8.553	8.595	8.451	8.540	156,800	-0.01(-0.15%)
Oct 05, 2006	8.520	8.562	8.490	8.553	109,303	+0.04(+0.46%)
Oct 04, 2006	8.310	8.520	8.310	8.513	314,818	+0.17(+2.09%)
Oct 03, 2006	8.145	8.395	8.014	8.339	420,164	+0.09(+1.07%)
Oct 02, 2006	8.395	8.408	8.234	8.250	400,069	-0.14(-1.72%)
Sep 29, 2006	8.441	8.517	8.395	8.395	420,773	-0.03(-0.35%)
Sep 28, 2006	8.520	8.520	8.372	8.425	277,065	-0.08(-0.97%)
Sep 27, 2006	8.369	8.556	8.369	8.507	232,612	+0.11(+1.29%)
Sep 26, 2006	8.484	8.520	8.398	8.398	364,447	-0.07(-0.85%)
Sep 25, 2006	8.451	8.523	8.379	8.471	251,489	+0.02(+0.27%)
Sep 22, 2006	8.441	8.474	8.412	8.448	223,783	-0.02(-0.23%)
Sep 21, 2006	8.457	8.490	8.395	8.467	186,333	+0.01(+0.12%)
Sep 20, 2006	8.454	8.507	8.402	8.457	180,853	+0.06(+0.66%)
Sep 19, 2006	8.457	8.457	8.333	8.402	165,630	-0.07(-0.85%)
Sep 18, 2006	8.461	8.517	8.441	8.474	103,823	-0.02(-0.23%)
Sep 15, 2006	8.441	8.494	8.375	8.494	376,625	+0.05(+0.62%)
Sep 14, 2006	8.451	8.457	8.329	8.441	156,191	+0.01(+0.12%)
Sep 13, 2006	8.411	8.457	8.329	8.431	203,079	+0.04(+0.51%)
Sep 12, 2006	8.277	8.431	8.275	8.388	187,247	+0.13(+1.59%)
Sep 11, 2006	8.191	8.270	8.129	8.257	105,345	+0.06(+0.72%)
Sep 08, 2006	8.136	8.208	8.129	8.198	181,766	+0.05(+0.65%)
Sep 07, 2006	8.195	8.208	8.129	8.145	155,582	-0.05(-0.60%)
Sep 06, 2006	8.244	8.250	8.195	8.195	300,204	-0.12(-1.42%)
Sep 05, 2006	8.214	8.329	8.178	8.313	160,149	+0.08(+1.00%)
Sep 01, 2006	8.277	8.290	8.214	8.231	224,696	-0.03(-0.36%)
Aug 31, 2006	8.290	8.303	8.247	8.260	175,981	-0.03(-0.36%)
Aug 30, 2006	8.247	8.375	8.218	8.290	295,942	+0.05(+0.64%)
Aug 29, 2006	8.287	8.293	8.221	8.237	309,338	+0.03(+0.32%)
Aug 28, 2006	8.172	8.293	8.136	8.211	306,598	+0.00(+0.00%)
Aug 25, 2006	8.218	8.267	8.142	8.211	113,870	-0.01(-0.08%)
Aug 24, 2006	8.103	8.234	8.096	8.218	214,953	+0.11(+1.30%)
Aug 23, 2006	8.300	8.300	8.106	8.113	224,087	-0.19(-2.26%)
Aug 22, 2006	8.178	8.310	8.178	8.300	217,693	+0.07(+0.88%)
Aug 21, 2006	8.132	8.260	8.132	8.227	268,539	-0.04(-0.52%)
Aug 18, 2006	8.264	8.323	8.221	8.270	129,398	+0.04(+0.48%)
Aug 17, 2006	8.264	8.270	8.145	8.231	174,459	-0.03(-0.40%)
Aug 16, 2006	8.211	8.273	8.201	8.264	239,615	+0.10(+1.25%)
Aug 15, 2006	8.096	8.195	8.096	8.162	301,726	+0.15(+1.93%)
Aug 14, 2006	8.080	8.211	8.007	8.007	239,311	-0.01(-0.12%)
Aug 11, 2006	8.103	8.162	7.920	8.017	170,197	-0.11(-1.37%)
Aug 10, 2006	8.047	8.129	7.958	8.129	207,646	+0.04(+0.49%)
Aug 09, 2006	8.277	8.293	8.063	8.090	164,107	-0.14(-1.76%)
Aug 08, 2006	8.398	8.398	8.227	8.234	413,161	-0.17(-2.03%)
Aug 07, 2006	8.425	8.425	8.313	8.405	214,953	-0.00(-0.04%)
Aug 04, 2006	8.359	8.441	8.277	8.408	389,413	+0.17(+2.11%)
Aug 03, 2006	8.277	8.339	8.175	8.234	160,149	-0.26(-3.09%)
Aug 02, 2006	8.490	8.523	8.457	8.497	336,131	+0.05(+0.58%)
Aug 01, 2006	8.392	8.457	8.339	8.448	393,371	-0.02(-0.19%)
Jul 31, 2006	8.359	8.523	8.333	8.464	295,028	+0.08(+0.98%)
Jul 28, 2006	8.342	8.471	8.316	8.382	308,120	+0.09(+1.07%)
Jul 27, 2006	8.231	8.415	8.211	8.293	386,977	+0.06(+0.76%)
Jul 26, 2006	8.129	8.270	7.846	8.231	645,165	-0.22(-2.60%)
Jul 25, 2006	8.402	8.503	8.349	8.451	260,928	+0.04(+0.43%)
Jul 24, 2006	8.379	8.415	8.280	8.415	187,551	+0.09(+1.07%)
Jul 21, 2006	8.477	8.477	8.231	8.326	281,023	-0.14(-1.63%)
Jul 20, 2006	8.523	8.523	8.379	8.464	193,032	-0.06(-0.69%)
Jul 19, 2006	8.375	8.540	8.310	8.523	246,009	+0.12(+1.41%)
Jul 18, 2006	8.342	8.405	8.224	8.405	177,808	+0.10(+1.15%)
Jul 17, 2006	8.306	8.313	8.162	8.310	190,596	+0.09(+1.04%)
Jul 14, 2006	8.218	8.356	8.162	8.224	304,162	+0.01(+0.08%)
Jul 13, 2006	8.208	8.283	8.191	8.218	205,819	+0.01(+0.08%)
Jul 12, 2006	8.270	8.283	8.182	8.211	241,746	-0.04(-0.48%)
Jul 11, 2006	8.254	8.326	8.191	8.250	231,699	-0.01(-0.08%)
Jul 10, 2006	8.227	8.342	8.227	8.257	161,672	+0.00(+0.04%)
Jul 07, 2006	8.342	8.356	8.214	8.254	204,906	-0.08(-0.95%)
Jul 06, 2006	8.290	8.372	8.260	8.333	235,657	+0.06(+0.71%)
Jul 05, 2006	8.339	8.349	8.191	8.273	415,597	+0.02(+0.20%)
Jul 03, 2006	8.224	8.257	8.145	8.257	119,655	+0.03(+0.36%)
Jun 30, 2006	8.162	8.227	8.047	8.227	543,473	+0.10(+1.21%)
Jun 29, 2006	8.004	8.142	7.925	8.129	282,241	+0.16(+1.98%)
Jun 28, 2006	7.886	7.975	7.883	7.971	167,152	+0.08(+0.96%)
Jun 27, 2006	8.113	8.113	7.879	7.896	236,266	-0.18(-2.20%)
Jun 26, 2006	8.014	8.080	7.958	8.073	220,738	+0.10(+1.19%)
Jun 23, 2006	7.886	7.991	7.866	7.978	275,238	+0.10(+1.29%)
Jun 22, 2006	7.810	7.899	7.791	7.876	301,422	+0.07(+0.84%)
Jun 21, 2006	7.751	7.850	7.751	7.810	239,615	+0.05(+0.68%)
Jun 20, 2006	7.768	7.833	7.751	7.758	325,779	-0.01(-0.13%)
Jun 19, 2006	7.817	7.827	7.686	7.768	542,255	-0.05(-0.67%)
Jun 16, 2006	7.998	8.021	7.784	7.820	810,491	-0.16(-2.02%)
Jun 15, 2006	7.801	7.988	7.801	7.981	554,434	+0.18(+2.32%)
Jun 14, 2006	7.735	7.883	7.640	7.801	499,630	+0.06(+0.76%)
Jun 13, 2006	7.866	7.919	7.718	7.741	523,987	-0.14(-1.79%)
Jun 12, 2006	7.876	7.952	7.856	7.883	357,444	-0.00(-0.04%)
Jun 09, 2006	8.030	8.080	7.853	7.886	537,688	-0.11(-1.40%)
Jun 08, 2006	7.906	8.001	7.840	7.998	584,576	+0.06(+0.74%)
Jun 07, 2006	8.076	8.185	7.892	7.938	395,807	-0.11(-1.31%)
Jun 06, 2006	8.063	8.142	7.915	8.044	602,235	-0.02(-0.24%)
Jun 05, 2006	8.080	8.195	8.050	8.063	273,106	-0.02(-0.20%)
Jun 02, 2006	8.063	8.113	7.981	8.080	397,329	+0.05(+0.61%)
Jun 01, 2006	8.067	8.145	7.994	8.030	309,034	-0.00(-0.04%)
May 31, 2006	7.866	8.113	7.866	8.034	522,465	+0.18(+2.30%)
May 30, 2006	7.955	7.955	7.837	7.853	369,318	-0.13(-1.69%)
May 26, 2006	8.014	8.136	7.965	7.988	203,384	-0.01(-0.12%)
May 25, 2006	7.820	8.024	7.804	7.998	271,280	+0.19(+2.48%)
May 24, 2006	7.850	7.883	7.722	7.804	1,870,341	-0.06(-0.75%)
May 23, 2006	7.850	7.922	7.801	7.863	649,732	+0.06(+0.80%)
May 22, 2006	7.856	7.869	7.669	7.801	601,018	-0.06(-0.71%)
May 19, 2006	7.883	7.929	7.817	7.856	393,371	+0.01(+0.08%)
May 18, 2006	7.948	8.037	7.791	7.850	585,185	-0.08(-1.04%)
May 17, 2006	7.945	7.981	7.787	7.932	429,907	-0.08(-0.98%)
May 16, 2006	8.057	8.073	7.945	8.011	757,209	-0.04(-0.45%)
May 15, 2006	8.044	8.063	7.975	8.047	463,094	+0.00(+0.04%)
May 12, 2006	8.050	8.132	7.965	8.044	283,154	-0.02(-0.20%)
May 11, 2006	8.342	8.359	8.060	8.060	464,007	-0.25(-3.04%)
May 10, 2006	8.162	8.362	8.136	8.313	201,557	+0.18(+2.26%)
May 09, 2006	8.152	8.191	8.113	8.129	457,005	+0.03(+0.36%)
May 08, 2006	8.323	8.323	8.053	8.099	518,203	-0.22(-2.68%)
May 05, 2006	8.457	8.540	8.323	8.323	288,330	-0.01(-0.16%)
May 04, 2006	8.244	8.375	8.244	8.336	134,878	+0.12(+1.52%)
May 03, 2006	8.142	8.270	8.129	8.211	185,115	+0.07(+0.81%)
May 02, 2006	8.270	8.336	8.073	8.145	270,366	-0.12(-1.47%)
May 01, 2006	8.461	8.520	8.234	8.267	361,097	-0.24(-2.82%)
Apr 28, 2006	8.326	8.553	8.326	8.507	425,645	+0.13(+1.61%)
Apr 27, 2006	8.244	8.434	8.214	8.372	267,931	-0.14(-1.62%)
Apr 26, 2006	8.579	8.631	8.415	8.510	711,235	-0.04(-0.46%)
Apr 25, 2006	8.638	8.641	8.540	8.549	393,980	+0.00(+0.04%)
Apr 24, 2006	8.687	8.687	8.523	8.546	276,151	+0.01(+0.08%)
Apr 21, 2006	8.490	8.658	8.474	8.540	535,862	+0.15(+1.84%)
Apr 20, 2006	8.500	8.500	8.382	8.385	159,845	-0.09(-1.05%)
Apr 19, 2006	8.398	8.536	8.392	8.474	264,581	+0.08(+0.98%)
Apr 18, 2006	8.290	8.457	8.287	8.392	491,714	+0.12(+1.47%)
Apr 17, 2006	8.411	8.474	8.211	8.270	363,838	-0.14(-1.68%)
Apr 13, 2006	8.533	8.540	8.392	8.411	409,508	-0.12(-1.42%)
Apr 12, 2006	8.533	8.572	8.500	8.533	340,394	+0.00(+0.00%)
Apr 11, 2006	8.605	8.605	8.461	8.533	332,173	-0.06(-0.65%)
Apr 10, 2006	8.556	8.641	8.523	8.589	204,297	+0.03(+0.35%)
Apr 07, 2006	8.743	8.786	8.540	8.559	373,581	-0.17(-1.99%)
Apr 06, 2006	8.753	8.799	8.714	8.733	235,048	-0.01(-0.11%)
Apr 05, 2006	8.861	8.894	8.740	8.743	294,419	-0.07(-0.75%)
Apr 04, 2006	8.868	8.884	8.802	8.809	364,751	-0.04(-0.45%)
Apr 03, 2006	8.868	8.884	8.819	8.848	416,206	-0.02(-0.19%)
Mar 31, 2006	8.934	8.963	8.819	8.865	299,595	-0.04(-0.41%)
Mar 30, 2006	8.934	8.966	8.884	8.901	245,704	+0.04(+0.41%)
Mar 29, 2006	8.891	8.980	8.848	8.865	505,110	+0.00(+0.00%)
Mar 28, 2006	8.901	8.934	8.848	8.865	354,399	-0.03(-0.30%)
Mar 27, 2006	8.934	8.950	8.868	8.891	165,021	-0.01(-0.15%)
Mar 24, 2006	8.966	8.983	8.848	8.904	316,645	-0.03(-0.33%)
Mar 23, 2006	8.868	8.943	8.786	8.934	351,355	+0.20(+2.26%)
Mar 22, 2006	8.694	8.743	8.635	8.737	190,900	+0.03(+0.34%)
Mar 21, 2006	8.786	8.848	8.658	8.707	345,874	-0.10(-1.12%)
Mar 20, 2006	8.773	8.848	8.704	8.806	175,677	+0.02(+0.22%)
Mar 17, 2006	8.845	8.901	8.707	8.786	400,983	-0.04(-0.48%)
Mar 16, 2006	8.786	8.852	8.737	8.829	212,518	+0.04(+0.41%)
Mar 15, 2006	8.720	8.852	8.704	8.792	292,288	+0.03(+0.30%)
Mar 14, 2006	8.710	8.802	8.625	8.766	119,046	+0.01(+0.11%)
Mar 13, 2006	8.802	8.845	8.737	8.756	116,610	-0.01(-0.15%)
Mar 10, 2006	8.802	8.852	8.704	8.769	196,076	-0.05(-0.56%)
Mar 09, 2006	8.756	8.868	8.753	8.819	157,409	+0.06(+0.71%)
Mar 08, 2006	8.651	8.835	8.645	8.756	276,456	+0.11(+1.21%)
Mar 07, 2006	8.753	8.799	8.635	8.651	145,535	-0.08(-0.94%)
Mar 06, 2006	8.441	8.812	8.441	8.733	133,661	+0.07(+0.83%)
Mar 03, 2006	8.786	8.865	8.661	8.661	214,649	-0.13(-1.49%)
Mar 02, 2006	8.966	8.973	8.723	8.792	197,294	-0.17(-1.91%)
Mar 01, 2006	8.628	8.993	8.628	8.963	316,036	+0.32(+3.72%)
Feb 28, 2006	8.704	8.737	8.622	8.641	192,118	-0.06(-0.72%)
Feb 27, 2006	8.704	8.786	8.645	8.704	231,090	+0.02(+0.23%)
Feb 24, 2006	8.783	8.802	8.664	8.684	171,110	-0.13(-1.49%)
Feb 23, 2006	8.845	8.852	8.769	8.815	200,948	+0.00(+0.04%)
Feb 22, 2006	8.852	8.891	8.812	8.812	264,581	-0.04(-0.45%)
Feb 21, 2006	8.881	8.947	8.792	8.852	251,794	+0.00(+0.04%)
Feb 17, 2006	8.894	8.901	8.796	8.848	264,886	-0.04(-0.48%)
Feb 16, 2006	8.737	8.901	8.727	8.891	382,106	+0.19(+2.23%)
Feb 15, 2006	8.704	8.769	8.589	8.697	196,381	+0.03(+0.38%)
Feb 14, 2006	8.556	8.812	8.556	8.664	430,820	+0.12(+1.46%)
Feb 13, 2006	8.382	8.589	8.375	8.540	442,086	+0.16(+1.96%)
Feb 10, 2006	8.214	8.474	8.214	8.375	365,969	+0.16(+1.96%)
Feb 09, 2006	8.293	8.398	8.201	8.214	235,353	-0.06(-0.75%)
Feb 08, 2006	8.273	8.333	8.198	8.277	409,812	+0.04(+0.44%)
Feb 07, 2006	8.296	8.408	8.214	8.241	169,588	-0.09(-1.03%)
Feb 06, 2006	8.227	8.375	8.208	8.326	434,779	+0.13(+1.60%)
Feb 03, 2006	8.254	8.280	8.145	8.195	512,722	-0.12(-1.50%)
Feb 02, 2006	8.572	8.605	8.211	8.319	488,669	-0.25(-2.95%)
Feb 01, 2006	8.638	8.638	8.546	8.572	203,384	-0.06(-0.65%)
Jan 31, 2006	8.628	8.645	8.569	8.628	266,104	+0.00(+0.00%)
Jan 30, 2006	8.638	8.645	8.576	8.628	229,263	+0.01(+0.15%)
Jan 27, 2006	8.618	8.671	8.576	8.615	131,529	-0.00(-0.04%)
Jan 26, 2006	8.730	8.730	8.576	8.618	402,201	-0.11(-1.28%)
Jan 25, 2006	8.612	8.730	8.599	8.730	207,037	+0.08(+0.87%)
Jan 24, 2006	8.648	8.737	8.546	8.654	165,021	+0.01(+0.08%)
Jan 23, 2006	8.582	8.737	8.540	8.648	213,431	+0.06(+0.73%)
Jan 20, 2006	8.743	8.743	8.572	8.585	334,304	-0.10(-1.17%)
Jan 19, 2006	8.727	8.769	8.612	8.687	284,676	-0.13(-1.45%)
Jan 18, 2006	8.733	8.930	8.733	8.815	405,245	+0.06(+0.71%)
Jan 17, 2006	8.901	9.006	8.579	8.753	548,954	-0.13(-1.48%)
Jan 13, 2006	8.950	8.963	8.766	8.884	226,219	+0.02(+0.19%)
Jan 12, 2006	8.999	9.118	8.858	8.868	404,332	-0.08(-0.92%)
Jan 11, 2006	9.016	9.022	8.756	8.950	328,824	-0.07(-0.73%)
Jan 10, 2006	8.825	9.045	8.802	9.016	159,845	+0.12(+1.40%)
Jan 09, 2006	8.723	8.914	8.723	8.891	122,091	+0.16(+1.81%)
Jan 06, 2006	8.753	8.779	8.589	8.733	463,703	+0.01(+0.11%)
Jan 05, 2006	8.723	8.786	8.648	8.723	196,076	+0.01(+0.15%)
Jan 04, 2006	8.654	8.710	8.582	8.710	214,344	+0.03(+0.38%)
Jan 03, 2006	8.566	8.684	8.425	8.677	325,475	+0.16(+1.93%)
Dec 30, 2005	8.375	8.562	8.329	8.513	207,037	+0.10(+1.17%)
Dec 29, 2005	8.441	8.474	8.398	8.415	158,931	-0.05(-0.58%)
Dec 28, 2005	8.474	8.484	8.326	8.464	140,359	-0.03(-0.39%)
Dec 27, 2005	8.687	8.706	8.408	8.497	184,811	-0.21(-2.38%)
Dec 23, 2005	8.605	8.704	8.589	8.704	86,773	+0.06(+0.68%)
Dec 22, 2005	8.540	8.645	8.477	8.645	309,947	+0.13(+1.58%)
Dec 21, 2005	8.638	8.638	8.454	8.510	237,179	-0.02(-0.27%)
Dec 20, 2005	8.326	8.556	8.306	8.533	413,161	+0.20(+2.40%)
Dec 19, 2005	8.287	8.375	8.244	8.333	282,241	+0.04(+0.52%)
Dec 16, 2005	8.398	8.398	8.129	8.290	664,651	-0.10(-1.17%)
Dec 15, 2005	8.589	8.589	8.346	8.388	329,433	-0.23(-2.63%)
Dec 14, 2005	8.704	8.720	8.556	8.615	412,248	-0.09(-1.02%)
Dec 13, 2005	8.707	8.753	8.654	8.704	208,864	-0.03(-0.34%)
Dec 12, 2005	8.786	8.792	8.638	8.733	144,012	-0.03(-0.34%)
Dec 09, 2005	8.753	8.835	8.733	8.763	314,818	+0.03(+0.30%)
Dec 08, 2005	8.786	8.815	8.704	8.737	247,227	-0.02(-0.26%)
Dec 07, 2005	8.848	8.881	8.717	8.760	210,386	-0.09(-1.00%)
Dec 06, 2005	8.904	8.927	8.825	8.848	130,311	-0.05(-0.52%)
Dec 05, 2005	8.884	8.904	8.819	8.894	139,141	-0.03(-0.37%)
Dec 02, 2005	8.891	8.980	8.737	8.927	343,438	+0.04(+0.41%)
Dec 01, 2005	8.861	8.891	8.809	8.891	358,357	+0.03(+0.33%)
Nov 30, 2005	8.891	8.901	8.809	8.861	126,658	-0.05(-0.55%)
Nov 29, 2005	8.943	8.963	8.891	8.911	115,697	-0.02(-0.26%)
Nov 28, 2005	9.032	9.032	8.921	8.934	148,579	-0.09(-1.02%)
Nov 25, 2005	8.947	9.032	8.888	9.026	45,974	+0.08(+0.84%)
Nov 23, 2005	8.963	8.996	8.865	8.950	169,588	-0.01(-0.15%)
Nov 22, 2005	8.950	8.999	8.878	8.963	234,135	+0.01(+0.15%)
Nov 21, 2005	8.917	9.029	8.884	8.950	151,929	-0.04(-0.44%)
Nov 18, 2005	9.065	9.065	8.950	8.989	172,632	-0.01(-0.11%)
Nov 17, 2005	9.016	9.058	8.943	8.999	142,490	+0.01(+0.15%)
Nov 16, 2005	9.229	9.229	8.819	8.986	332,782	-0.18(-1.94%)
Nov 15, 2005	8.966	9.196	8.875	9.164	259,710	+0.23(+2.57%)
Nov 14, 2005	9.164	9.164	8.868	8.934	194,250	-0.19(-2.12%)
Nov 11, 2005	9.035	9.193	8.934	9.127	272,498	-0.04(-0.39%)
Nov 10, 2005	8.845	9.226	8.743	9.164	332,782	+0.32(+3.60%)
Nov 09, 2005	8.720	8.894	8.592	8.845	471,010	+0.14(+1.58%)
Nov 08, 2005	8.260	8.786	8.260	8.707	636,640	+0.40(+4.78%)
Nov 07, 2005	8.540	8.540	8.063	8.310	1,896,525	-0.69(-7.66%)
Nov 04, 2005	9.029	9.098	8.868	8.999	180,548	-0.03(-0.33%)
Nov 03, 2005	9.012	9.075	8.934	9.029	169,892	+0.05(+0.55%)
Nov 02, 2005	8.737	8.980	8.638	8.980	220,738	+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