Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	11.60	12.08	11.40	11.54	8,870,968	+0.63(+5.77%)
Oct 30, 2006	10.15	10.93	10.12	10.91	3,941,856	+0.79(+7.81%)
Oct 27, 2006	10.32	10.32	10.03	10.12	2,560,155	-0.20(-1.94%)
Oct 26, 2006	10.22	10.32	9.880	10.32	2,079,423	+0.14(+1.38%)
Oct 25, 2006	10.10	10.22	9.820	10.18	2,732,158	+0.19(+1.90%)
Oct 24, 2006	9.960	10.08	9.780	9.990	2,963,075	+0.17(+1.73%)
Oct 23, 2006	9.430	9.820	9.310	9.820	1,626,178	+0.47(+5.03%)
Oct 20, 2006	9.560	9.730	9.330	9.350	1,890,824	-0.14(-1.48%)
Oct 19, 2006	9.490	9.550	9.240	9.490	1,972,618	-0.01(-0.11%)
Oct 18, 2006	9.860	9.930	9.380	9.500	2,987,313	-0.33(-3.36%)
Oct 17, 2006	9.920	9.960	9.720	9.830	1,509,051	-0.17(-1.70%)
Oct 16, 2006	10.12	10.24	9.920	10.00	1,681,640	+0.00(+0.00%)
Oct 13, 2006	9.800	10.00	9.720	10.00	1,911,314	+0.25(+2.56%)
Oct 12, 2006	9.600	9.900	9.350	9.750	3,883,938	-0.21(-2.11%)
Oct 11, 2006	9.700	10.36	9.500	9.960	6,067,377	+0.35(+3.64%)
Oct 10, 2006	9.210	9.700	9.190	9.610	3,136,350	+0.42(+4.57%)
Oct 09, 2006	9.005	9.210	8.840	9.190	2,202,332	+0.18(+2.00%)
Oct 06, 2006	8.660	9.260	8.450	9.010	4,590,797	+0.33(+3.80%)
Oct 05, 2006	7.960	8.710	7.940	8.680	2,852,518	+0.72(+9.05%)
Oct 04, 2006	7.710	7.980	7.700	7.960	2,187,406	+0.26(+3.38%)
Oct 03, 2006	7.760	7.860	7.640	7.700	2,218,664	-0.17(-2.16%)
Oct 02, 2006	8.220	8.230	7.840	7.870	1,326,117	-0.30(-3.67%)
Sep 29, 2006	8.240	8.340	8.140	8.170	1,517,352	-0.02(-0.24%)
Sep 28, 2006	8.350	8.430	8.170	8.190	1,426,193	-0.15(-1.80%)
Sep 27, 2006	8.190	8.390	8.190	8.340	861,888	+0.09(+1.09%)
Sep 26, 2006	8.200	8.410	8.110	8.250	1,503,111	+0.08(+0.98%)
Sep 25, 2006	8.120	8.280	8.040	8.170	1,493,505	+0.05(+0.62%)
Sep 22, 2006	8.310	8.380	8.020	8.120	1,187,622	-0.18(-2.17%)
Sep 21, 2006	8.270	8.570	8.210	8.300	2,209,948	+0.02(+0.24%)
Sep 20, 2006	8.130	8.360	8.080	8.280	1,906,408	+0.24(+2.99%)
Sep 19, 2006	8.130	8.130	7.890	8.040	1,541,500	-0.09(-1.11%)
Sep 18, 2006	8.000	8.280	7.900	8.130	1,599,842	+0.16(+2.01%)
Sep 15, 2006	8.120	8.140	7.920	7.970	1,942,670	-0.05(-0.62%)
Sep 14, 2006	8.090	8.270	7.950	8.020	1,841,735	-0.05(-0.62%)
Sep 13, 2006	7.930	8.080	7.770	8.070	1,975,034	+0.19(+2.41%)
Sep 12, 2006	7.720	7.910	7.530	7.880	2,028,620	+0.20(+2.60%)
Sep 11, 2006	7.700	7.840	7.510	7.680	1,271,093	-0.03(-0.39%)
Sep 08, 2006	7.630	7.790	7.530	7.710	1,779,708	+0.19(+2.53%)
Sep 07, 2006	7.720	7.770	7.510	7.520	1,820,300	-0.23(-2.97%)
Sep 06, 2006	8.030	8.040	7.740	7.750	1,881,702	-0.25(-3.12%)
Sep 05, 2006	7.900	8.120	7.840	8.000	2,188,815	+0.08(+1.01%)
Sep 01, 2006	7.910	8.020	7.820	7.920	1,225,353	+0.07(+0.89%)
Aug 31, 2006	8.040	8.140	7.840	7.850	1,998,618	-0.19(-2.36%)
Aug 30, 2006	7.600	8.170	7.600	8.040	4,794,908	+0.49(+6.49%)
Aug 29, 2006	7.580	7.620	7.440	7.550	1,878,003	+0.02(+0.27%)
Aug 28, 2006	7.560	7.700	7.490	7.530	1,947,727	+0.02(+0.27%)
Aug 25, 2006	7.450	7.660	7.450	7.510	1,813,078	-0.03(-0.40%)
Aug 24, 2006	7.520	7.640	7.420	7.540	1,545,733	+0.08(+1.07%)
Aug 23, 2006	7.710	7.780	7.420	7.460	1,767,759	-0.19(-2.48%)
Aug 22, 2006	7.440	7.790	7.440	7.650	2,067,729	+0.18(+2.41%)
Aug 21, 2006	7.930	7.950	7.390	7.470	2,630,095	-0.45(-5.68%)
Aug 18, 2006	7.930	7.980	7.650	7.920	2,076,979	+0.04(+0.51%)
Aug 17, 2006	7.940	7.970	7.730	7.880	1,407,403	-0.05(-0.63%)
Aug 16, 2006	8.060	8.080	7.900	7.930	2,059,407	-0.06(-0.75%)
Aug 15, 2006	7.930	8.070	7.890	7.990	1,852,335	+0.20(+2.57%)
Aug 14, 2006	7.670	7.890	7.650	7.790	2,025,672	+0.22(+2.91%)
Aug 11, 2006	7.730	7.890	7.420	7.570	1,996,159	-0.21(-2.70%)
Aug 10, 2006	7.250	8.090	7.210	7.780	3,990,415	+0.84(+12.10%)
Aug 09, 2006	8.690	9.040	6.940	6.940	9,288,933	-1.62(-18.93%)
Aug 08, 2006	8.880	8.990	8.260	8.560	2,271,333	-0.30(-3.39%)
Aug 07, 2006	9.120	9.120	8.830	8.860	1,179,055	-0.25(-2.74%)
Aug 04, 2006	9.260	9.560	8.970	9.110	1,360,968	-0.20(-2.15%)
Aug 03, 2006	9.150	9.350	8.960	9.310	1,293,367	+0.06(+0.65%)
Aug 02, 2006	9.030	9.290	8.950	9.250	1,491,912	+0.20(+2.21%)
Aug 01, 2006	9.320	9.330	8.850	9.050	1,612,072	-0.21(-2.27%)
Jul 31, 2006	9.350	9.450	9.150	9.260	1,572,401	-0.14(-1.49%)
Jul 28, 2006	9.180	9.420	9.020	9.400	1,307,995	+0.35(+3.87%)
Jul 27, 2006	9.390	9.480	8.970	9.050	1,838,385	-0.27(-2.90%)
Jul 26, 2006	9.320	9.560	9.130	9.320	1,524,201	-0.02(-0.21%)
Jul 25, 2006	9.470	9.740	9.220	9.340	1,500,823	-0.08(-0.85%)
Jul 24, 2006	8.700	9.490	8.780	9.420	1,545,429	+0.72(+8.28%)
Jul 21, 2006	8.990	8.990	8.560	8.700	1,201,129	-0.29(-3.23%)
Jul 20, 2006	9.370	9.600	8.940	8.990	1,457,501	-0.30(-3.23%)
Jul 19, 2006	8.740	9.320	8.740	9.290	1,572,771	+0.55(+6.29%)
Jul 18, 2006	8.675	8.880	8.320	8.740	1,515,855	+0.29(+3.43%)
Jul 17, 2006	8.660	8.790	8.400	8.450	773,456	-0.10(-1.17%)
Jul 14, 2006	8.730	8.790	8.410	8.550	1,225,642	-0.16(-1.84%)
Jul 13, 2006	8.910	8.960	8.610	8.710	2,396,606	-0.26(-2.90%)
Jul 12, 2006	9.470	9.480	8.950	8.970	1,335,109	-0.45(-4.78%)
Jul 11, 2006	9.150	9.440	8.810	9.420	1,826,821	+0.22(+2.39%)
Jul 10, 2006	9.300	9.590	9.050	9.200	1,547,447	-0.06(-0.65%)
Jul 07, 2006	9.460	9.480	9.090	9.260	2,642,997	-0.28(-2.94%)
Jul 06, 2006	9.780	10.09	9.480	9.540	1,844,971	-0.17(-1.75%)
Jul 05, 2006	10.16	10.20	9.690	9.710	1,744,446	-0.64(-6.18%)
Jul 03, 2006	10.16	10.39	10.11	10.35	740,279	+0.29(+2.88%)
Jun 30, 2006	9.770	10.22	9.760	10.06	3,244,022	+0.33(+3.39%)
Jun 29, 2006	9.260	9.800	9.050	9.730	1,820,100	+0.50(+5.42%)
Jun 28, 2006	9.070	9.490	9.040	9.230	1,220,178	+0.17(+1.88%)
Jun 27, 2006	9.550	9.720	9.030	9.060	1,774,076	-0.48(-5.03%)
Jun 26, 2006	9.610	9.930	9.420	9.540	1,886,500	+0.04(+0.42%)
Jun 23, 2006	9.400	9.570	9.300	9.500	1,638,270	+0.20(+2.15%)
Jun 22, 2006	8.830	9.740	8.740	9.300	3,337,870	+0.47(+5.32%)
Jun 21, 2006	8.550	9.000	8.460	8.830	1,803,383	+0.52(+6.26%)
Jun 20, 2006	8.560	8.580	8.240	8.310	1,563,018	-0.23(-2.69%)
Jun 19, 2006	8.920	8.980	8.440	8.540	1,927,312	-0.32(-3.61%)
Jun 16, 2006	8.400	9.040	8.370	8.860	5,369,672	+0.45(+5.35%)
Jun 15, 2006	7.815	8.500	7.815	8.410	2,772,458	+0.66(+8.52%)
Jun 14, 2006	7.650	7.790	7.580	7.750	1,229,411	+0.16(+2.11%)
Jun 13, 2006	7.650	8.070	7.370	7.590	2,836,528	-0.08(-1.04%)
Jun 12, 2006	8.050	8.070	7.620	7.670	2,151,980	-0.32(-4.01%)
Jun 09, 2006	8.351	8.690	7.940	7.990	3,076,560	-0.25(-3.03%)
Jun 08, 2006	8.330	8.350	7.850	8.240	2,758,060	-0.09(-1.08%)
Jun 07, 2006	8.740	8.790	8.300	8.330	2,950,437	-0.36(-4.14%)
Jun 06, 2006	8.850	8.990	8.480	8.690	1,935,732	-0.13(-1.47%)
Jun 05, 2006	9.250	9.310	8.720	8.820	1,876,796	-0.43(-4.65%)
Jun 02, 2006	9.320	9.560	9.170	9.250	2,174,388	+0.11(+1.20%)
Jun 01, 2006	8.710	9.140	8.570	9.140	1,970,149	+0.42(+4.82%)
May 31, 2006	8.985	9.120	8.460	8.720	4,487,117	-0.21(-2.35%)
May 30, 2006	9.600	9.690	8.910	8.930	2,531,745	-0.66(-6.88%)
May 26, 2006	9.580	9.899	9.470	9.590	1,991,020	+0.11(+1.16%)
May 25, 2006	9.660	9.660	9.310	9.480	2,247,183	+0.00(+0.00%)
May 24, 2006	9.845	9.890	9.100	9.480	2,664,644	-0.27(-2.77%)
May 23, 2006	9.660	10.07	9.610	9.750	1,884,902	+0.21(+2.20%)
May 22, 2006	9.810	9.851	9.320	9.540	2,464,999	-0.41(-4.12%)
May 19, 2006	10.13	10.29	9.730	9.950	2,274,183	-0.19(-1.87%)
May 18, 2006	10.00	10.44	10.00	10.14	2,478,417	+0.16(+1.60%)
May 17, 2006	10.04	10.08	9.530	9.980	2,667,361	-0.05(-0.50%)
May 16, 2006	10.50	10.61	9.900	10.03	3,743,780	-0.45(-4.29%)
May 15, 2006	10.62	10.80	10.24	10.48	3,001,668	-0.26(-2.42%)
May 12, 2006	11.12	11.13	10.08	10.74	4,710,883	-0.34(-3.07%)
May 11, 2006	11.82	12.21	11.00	11.08	4,932,997	-0.80(-6.73%)
May 10, 2006	11.55	12.19	10.87	11.88	11,951,000	-1.38(-10.41%)
May 09, 2006	13.07	13.48	13.00	13.26	1,718,102	+0.25(+1.92%)
May 08, 2006	13.41	13.48	13.00	13.01	1,312,947	-0.45(-3.34%)
May 05, 2006	13.27	13.47	12.96	13.46	1,643,118	+0.24(+1.82%)
May 04, 2006	12.95	13.25	12.65	13.22	2,448,261	+0.42(+3.28%)
May 03, 2006	12.50	12.91	12.44	12.80	3,400,144	+0.31(+2.48%)
May 02, 2006	12.41	12.68	12.33	12.49	1,109,378	+0.08(+0.64%)
May 01, 2006	12.75	12.83	12.39	12.41	1,231,692	-0.42(-3.27%)
Apr 28, 2006	13.02	13.10	12.68	12.83	1,349,600	-0.16(-1.23%)
Apr 27, 2006	12.59	13.16	12.40	12.99	2,189,402	+0.30(+2.36%)
Apr 26, 2006	12.59	13.12	12.49	12.69	4,683,461	+0.20(+1.60%)
Apr 25, 2006	12.06	12.53	11.82	12.49	2,847,434	+0.49(+4.08%)
Apr 24, 2006	11.73	12.05	11.68	12.00	1,292,366	+0.18(+1.52%)
Apr 21, 2006	12.56	12.57	11.75	11.82	2,031,620	-0.63(-5.06%)
Apr 20, 2006	12.37	12.60	11.97	12.45	1,442,678	+0.11(+0.89%)
Apr 19, 2006	12.15	12.71	12.12	12.34	2,597,707	+0.15(+1.23%)
Apr 18, 2006	11.64	12.19	11.58	12.19	2,816,577	+0.64(+5.54%)
Apr 17, 2006	11.59	11.92	11.51	11.55	1,674,440	-0.02(-0.17%)
Apr 13, 2006	11.34	11.68	11.28	11.57	861,046	+0.23(+2.03%)
Apr 12, 2006	11.09	11.55	11.06	11.34	2,019,644	+0.25(+2.25%)
Apr 11, 2006	11.25	11.25	10.64	11.09	1,498,693	-0.09(-0.81%)
Apr 10, 2006	11.16	11.48	10.96	11.18	1,498,889	+0.10(+0.90%)
Apr 07, 2006	11.17	11.25	10.95	11.08	1,563,689	-0.07(-0.63%)
Apr 06, 2006	11.40	11.55	10.87	11.15	2,210,242	-0.40(-3.46%)
Apr 05, 2006	11.79	11.84	11.36	11.55	1,136,874	-0.21(-1.79%)
Apr 04, 2006	11.77	11.89	11.54	11.76	1,583,985	+0.28(+2.44%)
Apr 03, 2006	11.81	11.98	11.29	11.48	1,502,720	-0.33(-2.79%)
Mar 31, 2006	12.02	12.02	11.67	11.81	1,465,462	+0.04(+0.34%)
Mar 30, 2006	11.71	12.04	11.25	11.77	3,789,884	+0.15(+1.29%)
Mar 29, 2006	10.91	11.63	10.91	11.62	3,001,309	+0.71(+6.51%)
Mar 28, 2006	10.57	11.06	10.57	10.91	2,053,549	+0.30(+2.83%)
Mar 27, 2006	10.08	10.75	10.08	10.61	1,985,849	+0.47(+4.64%)
Mar 24, 2006	9.630	10.19	9.600	10.14	1,270,351	+0.51(+5.30%)
Mar 23, 2006	9.750	9.790	9.460	9.630	922,800	-0.11(-1.13%)
Mar 22, 2006	9.565	9.840	9.340	9.740	1,211,400	+0.17(+1.78%)
Mar 21, 2006	9.880	9.990	9.550	9.570	2,197,755	-0.29(-2.94%)
Mar 20, 2006	10.09	10.23	9.760	9.860	2,109,880	-0.35(-3.43%)
Mar 17, 2006	10.60	10.60	10.15	10.21	1,998,167	-0.23(-2.20%)
Mar 16, 2006	10.49	10.68	10.40	10.44	1,047,532	+0.03(+0.29%)
Mar 15, 2006	10.63	10.68	10.32	10.41	1,053,067	-0.18(-1.70%)
Mar 14, 2006	10.20	10.65	10.10	10.59	1,977,136	+0.35(+3.42%)
Mar 13, 2006	10.09	10.29	10.05	10.24	1,173,362	+0.16(+1.59%)
Mar 10, 2006	10.08	10.19	9.770	10.08	1,412,968	-0.06(-0.59%)
Mar 09, 2006	10.23	10.65	10.10	10.14	1,804,441	-0.15(-1.46%)
Mar 08, 2006	10.02	10.29	9.200	10.29	3,577,176	+0.17(+1.68%)
Mar 07, 2006	10.24	10.33	10.03	10.12	893,137	-0.29(-2.79%)
Mar 06, 2006	10.49	10.75	10.25	10.41	1,097,791	-0.05(-0.48%)
Mar 03, 2006	10.25	10.58	10.15	10.46	1,572,617	+0.18(+1.75%)
Mar 02, 2006	10.73	10.75	10.14	10.28	3,157,798	-0.46(-4.28%)
Mar 01, 2006	10.78	10.85	10.52	10.74	1,443,197	+0.04(+0.37%)
Feb 28, 2006	10.91	10.94	10.52	10.70	1,508,603	-0.21(-1.92%)
Feb 27, 2006	10.89	11.16	10.80	10.91	1,887,533	+0.06(+0.55%)
Feb 24, 2006	10.75	11.06	10.55	10.85	1,789,263	+0.05(+0.46%)
Feb 23, 2006	10.58	11.00	10.42	10.80	4,266,200	+0.10(+0.93%)
Feb 22, 2006	10.13	10.96	10.10	10.70	4,209,738	+0.56(+5.52%)
Feb 21, 2006	10.06	10.25	10.02	10.14	1,895,584	+0.02(+0.20%)
Feb 17, 2006	9.310	10.47	9.250	10.12	6,667,107	+0.84(+9.05%)
Feb 16, 2006	9.275	9.430	9.000	9.280	2,081,400	-0.02(-0.22%)
Feb 15, 2006	8.880	9.360	8.420	9.300	1,947,110	+0.20(+2.20%)
Feb 14, 2006	9.090	9.490	9.040	9.100	2,259,601	-0.21(-2.26%)
Feb 13, 2006	9.640	9.790	9.070	9.310	2,777,621	-0.29(-3.02%)
Feb 10, 2006	9.045	9.700	8.970	9.600	3,399,128	+0.70(+7.87%)
Feb 09, 2006	9.000	9.420	8.670	8.900	3,919,255	-0.02(-0.22%)
Feb 08, 2006	8.230	9.000	8.070	8.920	3,799,458	+0.92(+11.50%)
Feb 07, 2006	8.040	8.070	7.710	8.000	2,085,349	-0.08(-0.99%)
Feb 06, 2006	8.340	8.340	8.020	8.080	1,336,351	-0.26(-3.12%)
Feb 03, 2006	8.525	8.570	8.260	8.340	3,129,944	-0.20(-2.34%)
Feb 02, 2006	8.530	8.580	8.230	8.540	1,478,347	-0.02(-0.23%)
Feb 01, 2006	8.500	8.630	8.430	8.560	1,530,912	+0.02(+0.23%)
Jan 31, 2006	8.250	8.550	8.240	8.540	1,533,764	+0.25(+3.02%)
Jan 30, 2006	8.200	8.300	8.160	8.290	1,317,443	+0.10(+1.22%)
Jan 27, 2006	8.110	8.240	7.680	8.190	1,418,447	+0.11(+1.36%)
Jan 26, 2006	7.870	8.140	7.830	8.080	1,228,285	+0.22(+2.80%)
Jan 25, 2006	7.790	7.900	7.720	7.860	1,202,426	+0.07(+0.90%)
Jan 24, 2006	7.640	7.880	7.610	7.790	983,441	+0.19(+2.50%)
Jan 23, 2006	7.880	7.900	7.510	7.600	1,094,763	-0.23(-2.94%)
Jan 20, 2006	8.170	8.170	7.730	7.830	1,640,636	-0.34(-4.16%)
Jan 19, 2006	7.790	8.190	7.750	8.170	1,279,213	+0.56(+7.36%)
Jan 18, 2006	7.585	7.790	7.410	7.610	1,274,198	-0.10(-1.30%)
Jan 17, 2006	7.900	7.930	7.550	7.710	1,006,242	-0.20(-2.53%)
Jan 13, 2006	8.095	8.180	7.810	7.910	1,152,137	-0.18(-2.22%)
Jan 12, 2006	8.280	8.390	8.050	8.090	742,300	-0.14(-1.70%)
Jan 11, 2006	8.295	8.300	8.049	8.230	1,117,925	-0.02(-0.24%)
Jan 10, 2006	8.060	8.390	8.048	8.250	1,414,450	+0.21(+2.61%)
Jan 09, 2006	8.325	8.490	8.020	8.040	2,446,458	-0.17(-2.07%)
Jan 06, 2006	7.735	8.240	7.710	8.210	2,993,748	+0.55(+7.18%)
Jan 05, 2006	7.585	7.750	7.520	7.660	1,312,166	+0.07(+0.92%)
Jan 04, 2006	7.810	7.850	7.420	7.590	2,123,392	-0.21(-2.69%)
Jan 03, 2006	7.650	7.869	7.500	7.800	1,788,061	+0.17(+2.23%)
Dec 30, 2005	7.820	7.820	7.560	7.630	1,787,397	-0.18(-2.30%)
Dec 29, 2005	7.780	7.840	7.700	7.810	754,563	+0.07(+0.90%)
Dec 28, 2005	7.880	7.890	7.550	7.740	1,682,000	-0.02(-0.26%)
Dec 27, 2005	7.570	7.880	7.500	7.760	2,433,900	+0.26(+3.47%)
Dec 23, 2005	7.160	7.600	7.070	7.500	2,712,494	+0.16(+2.18%)
Dec 22, 2005	6.690	7.350	6.610	7.340	3,611,686	+0.61(+9.06%)
Dec 21, 2005	6.720	6.770	6.610	6.730	1,234,301	+0.00(+0.00%)
Dec 20, 2005	6.670	6.770	6.500	6.730	1,135,250	+0.27(+4.18%)
Dec 19, 2005	6.730	6.740	6.450	6.460	512,066	-0.22(-3.29%)
Dec 16, 2005	6.570	6.760	6.545	6.680	1,036,516	+0.11(+1.67%)
Dec 15, 2005	6.760	6.880	6.520	6.570	793,509	-0.14(-2.09%)
Dec 14, 2005	6.500	6.780	6.500	6.710	843,817	+0.18(+2.76%)
Dec 13, 2005	6.640	6.776	6.460	6.530	911,145	-0.23(-3.40%)
Dec 12, 2005	6.180	6.800	6.180	6.760	1,387,117	-0.01(-0.15%)
Dec 09, 2005	6.620	7.000	6.620	6.770	2,128,316	-0.12(-1.74%)
Dec 08, 2005	6.890	7.160	6.710	6.890	1,968,658	+0.03(+0.44%)
Dec 07, 2005	6.880	7.030	6.570	6.860	6,805,136	+0.74(+12.09%)
Dec 06, 2005	6.220	6.290	6.100	6.120	645,339	-0.10(-1.61%)
Dec 05, 2005	6.380	6.420	6.150	6.220	530,163	-0.13(-2.05%)
Dec 02, 2005	6.410	6.470	6.220	6.350	677,152	-0.06(-0.94%)
Dec 01, 2005	6.240	6.420	6.220	6.410	1,396,513	+0.19(+3.05%)
Nov 30, 2005	6.160	6.240	6.100	6.220	813,836	+0.10(+1.63%)
Nov 29, 2005	6.110	6.300	6.080	6.120	1,018,477	-0.05(-0.81%)
Nov 28, 2005	6.050	6.250	6.050	6.170	996,961	+0.12(+1.98%)
Nov 25, 2005	5.920	6.090	5.920	6.050	225,334	+0.09(+1.51%)
Nov 23, 2005	6.030	6.070	5.920	5.960	664,452	-0.11(-1.81%)
Nov 22, 2005	6.000	6.140	5.950	6.070	770,735	+0.08(+1.34%)
Nov 21, 2005	5.950	6.000	5.850	5.990	666,600	+0.08(+1.35%)
Nov 18, 2005	5.980	5.990	5.750	5.910	1,783,521	+0.01(+0.17%)
Nov 17, 2005	5.790	6.100	5.740	5.900	2,555,847	+0.17(+2.97%)
Nov 16, 2005	5.450	5.800	5.440	5.730	1,991,437	+0.55(+10.62%)
Nov 15, 2005	5.160	5.274	5.150	5.180	823,236	+0.02(+0.39%)
Nov 14, 2005	5.250	5.290	5.140	5.160	540,421	-0.11(-2.09%)
Nov 11, 2005	5.480	5.500	5.240	5.270	509,236	-0.21(-3.83%)
Nov 10, 2005	5.520	5.550	5.290	5.480	581,003	-0.01(-0.18%)
Nov 09, 2005	5.510	5.600	5.450	5.490	387,279	-0.01(-0.18%)
Nov 08, 2005	5.350	5.500	5.310	5.500	430,963	+0.11(+2.04%)
Nov 07, 2005	5.350	5.440	5.210	5.390	379,600	+0.03(+0.56%)
Nov 04, 2005	5.390	5.440	5.330	5.360	432,100	-0.01(-0.19%)
Nov 03, 2005	5.260	5.380	5.140	5.370	448,500	+0.15(+2.87%)
Nov 02, 2005	5.090	5.230	5.060	5.220	611,100	+0.12(+2.35%)