Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	46.54	47.15	46.53	46.73	716,047	+0.10(+0.21%)
Oct 30, 2006	45.92	46.70	45.65	46.64	648,203	+0.53(+1.15%)
Oct 27, 2006	45.37	46.22	45.22	46.10	520,671	+0.45(+0.97%)
Oct 26, 2006	45.43	45.75	45.10	45.66	262,087	+0.33(+0.73%)
Oct 25, 2006	45.18	45.60	44.95	45.33	450,817	+0.10(+0.21%)
Oct 24, 2006	45.05	45.42	44.72	45.23	549,503	+0.16(+0.36%)
Oct 23, 2006	45.43	45.48	44.73	45.07	569,980	-0.35(-0.77%)
Oct 20, 2006	43.17	45.86	43.05	45.42	1,701,001	+1.40(+3.19%)
Oct 19, 2006	44.06	44.48	43.74	44.02	681,914	-0.11(-0.24%)
Oct 18, 2006	44.40	44.70	43.42	44.12	394,569	-0.29(-0.65%)
Oct 17, 2006	44.50	44.60	43.87	44.41	649,888	-0.28(-0.63%)
Oct 16, 2006	44.91	45.22	44.05	44.69	481,696	-0.42(-0.92%)
Oct 13, 2006	44.13	45.54	44.06	45.11	338,887	+0.73(+1.63%)
Oct 12, 2006	44.37	44.48	44.07	44.38	394,706	-0.03(-0.07%)
Oct 11, 2006	44.82	45.17	44.32	44.41	437,618	-0.67(-1.48%)
Oct 10, 2006	45.40	45.42	44.58	45.08	557,858	-0.66(-1.44%)
Oct 09, 2006	44.94	45.86	44.90	45.74	595,807	+0.79(+1.77%)
Oct 06, 2006	44.31	45.38	43.63	44.94	595,796	+0.44(+0.98%)
Oct 05, 2006	43.86	44.69	43.80	44.51	286,002	+0.51(+1.17%)
Oct 04, 2006	43.31	44.22	43.10	44.00	364,874	+0.39(+0.89%)
Oct 03, 2006	43.30	43.75	42.67	43.61	380,275	+0.08(+0.18%)
Oct 02, 2006	43.79	44.06	43.13	43.53	429,143	-0.39(-0.88%)
Sep 29, 2006	44.57	44.73	43.90	43.92	490,910	-0.87(-1.94%)
Sep 28, 2006	44.72	44.97	44.11	44.79	386,344	+0.03(+0.07%)
Sep 27, 2006	44.22	45.60	44.22	44.76	603,914	+0.36(+0.81%)
Sep 26, 2006	44.45	45.00	43.85	44.40	292,931	-0.11(-0.24%)
Sep 25, 2006	44.13	44.66	44.03	44.51	274,907	+0.37(+0.83%)
Sep 22, 2006	45.00	45.00	44.02	44.14	146,531	-0.74(-1.66%)
Sep 21, 2006	45.05	45.51	44.72	44.89	530,918	-0.25(-0.56%)
Sep 20, 2006	45.00	45.22	44.95	45.14	175,339	+0.11(+0.24%)
Sep 19, 2006	44.34	45.47	44.02	45.03	776,265	+0.90(+2.04%)
Sep 18, 2006	44.54	44.93	43.94	44.13	785,974	-0.69(-1.53%)
Sep 15, 2006	45.77	45.77	44.58	44.82	553,642	-0.60(-1.32%)
Sep 14, 2006	45.95	46.14	45.20	45.42	397,467	-0.76(-1.65%)
Sep 13, 2006	45.47	46.19	45.13	46.18	639,947	+1.06(+2.36%)
Sep 12, 2006	43.60	45.24	43.60	45.12	501,966	+1.32(+3.00%)
Sep 11, 2006	43.54	44.06	43.53	43.80	460,353	+0.09(+0.20%)
Sep 08, 2006	43.55	44.13	43.55	43.72	385,789	+0.04(+0.09%)
Sep 07, 2006	44.09	44.28	43.05	43.68	645,362	-0.86(-1.93%)
Sep 06, 2006	45.42	45.47	44.23	44.54	514,882	-1.15(-2.52%)
Sep 05, 2006	44.97	45.77	44.41	45.69	665,671	+0.81(+1.81%)
Sep 01, 2006	44.56	44.96	44.32	44.88	271,662	+0.32(+0.72%)
Aug 31, 2006	44.60	45.69	44.12	44.56	658,413	-0.29(-0.65%)
Aug 30, 2006	44.35	44.93	44.13	44.85	484,564	+0.21(+0.48%)
Aug 29, 2006	44.23	44.76	43.68	44.63	266,461	+0.23(+0.52%)
Aug 28, 2006	43.14	44.57	43.14	44.40	538,625	+0.95(+2.18%)
Aug 25, 2006	42.88	43.54	42.83	43.45	402,846	+0.30(+0.69%)
Aug 24, 2006	43.82	43.88	42.81	43.15	486,020	-0.73(-1.65%)
Aug 23, 2006	43.67	44.02	43.21	43.88	416,274	+0.07(+0.15%)
Aug 22, 2006	43.60	44.48	43.45	43.81	460,880	+0.03(+0.07%)
Aug 21, 2006	44.26	44.68	43.68	43.78	510,709	-0.96(-2.14%)
Aug 18, 2006	44.35	44.79	44.02	44.74	492,580	+0.20(+0.46%)
Aug 17, 2006	44.91	44.91	44.37	44.54	402,950	-0.24(-0.54%)
Aug 16, 2006	44.01	44.95	43.87	44.78	1,128,617	+1.06(+2.43%)
Aug 15, 2006	43.59	44.01	42.97	43.72	1,273,695	+0.35(+0.80%)
Aug 14, 2006	42.58	43.67	42.14	43.37	1,100,032	+0.96(+2.26%)
Aug 11, 2006	42.12	42.72	42.08	42.41	665,427	+0.22(+0.53%)
Aug 10, 2006	41.81	42.32	41.13	42.19	772,344	+0.12(+0.28%)
Aug 09, 2006	40.99	42.31	40.99	42.07	1,248,301	+1.11(+2.72%)
Aug 08, 2006	40.34	41.09	40.34	40.96	614,584	+0.45(+1.10%)
Aug 07, 2006	40.44	40.72	40.22	40.51	504,807	-0.12(-0.29%)
Aug 04, 2006	40.98	41.28	40.29	40.63	1,224,306	-0.06(-0.14%)
Aug 03, 2006	39.78	40.76	39.48	40.69	1,132,131	+0.74(+1.84%)
Aug 02, 2006	39.18	40.15	39.18	39.95	1,095,063	+0.85(+2.18%)
Aug 01, 2006	38.79	39.13	38.21	39.10	1,325,821	-0.06(-0.15%)
Jul 31, 2006	38.21	39.37	38.13	39.16	1,152,399	+0.73(+1.89%)
Jul 28, 2006	37.72	38.50	37.18	38.43	1,156,042	+0.89(+2.37%)
Jul 27, 2006	37.08	38.07	36.97	37.54	774,510	+0.32(+0.86%)
Jul 26, 2006	37.33	37.56	36.66	37.22	401,814	-0.26(-0.70%)
Jul 25, 2006	36.89	37.63	36.77	37.49	554,392	+0.37(+0.99%)
Jul 24, 2006	37.55	37.95	36.53	37.12	1,729,548	-0.61(-1.62%)
Jul 21, 2006	35.98	38.65	35.79	37.73	5,093,884	+4.58(+13.80%)
Jul 20, 2006	34.28	34.84	33.15	33.15	777,793	-1.29(-3.74%)
Jul 19, 2006	34.39	34.47	33.51	34.44	626,556	+0.10(+0.28%)
Jul 18, 2006	33.45	34.50	33.45	34.34	1,267,871	+1.04(+3.14%)
Jul 17, 2006	32.70	34.27	32.70	33.30	823,546	+0.41(+1.24%)
Jul 14, 2006	33.36	33.36	31.44	32.89	1,130,015	-0.34(-1.02%)
Jul 13, 2006	34.15	34.34	31.75	33.23	1,469,899	-1.03(-2.99%)
Jul 12, 2006	35.42	35.73	34.20	34.25	824,333	-1.16(-3.28%)
Jul 11, 2006	35.55	35.56	35.02	35.42	664,484	-0.14(-0.38%)
Jul 10, 2006	35.79	36.38	35.45	35.55	501,833	-0.23(-0.65%)
Jul 07, 2006	37.30	37.46	35.31	35.78	1,383,360	-1.79(-4.76%)
Jul 06, 2006	35.90	38.18	35.90	37.57	2,075,202	+2.13(+6.00%)
Jul 05, 2006	35.60	35.79	35.06	35.44	540,649	-0.35(-0.97%)
Jul 03, 2006	35.88	36.13	35.66	35.79	307,818	-0.11(-0.30%)
Jun 30, 2006	36.24	36.46	35.57	35.90	1,071,694	-0.39(-1.07%)
Jun 29, 2006	35.45	36.36	35.04	36.29	610,214	+0.79(+2.23%)
Jun 28, 2006	36.42	36.42	34.97	35.49	565,532	-0.74(-2.03%)
Jun 27, 2006	36.46	36.72	35.79	36.23	831,061	-0.28(-0.77%)
Jun 26, 2006	36.72	36.94	36.39	36.51	697,772	-0.33(-0.89%)
Jun 23, 2006	36.20	37.24	36.06	36.84	858,724	+0.51(+1.41%)
Jun 22, 2006	36.90	37.08	35.81	36.32	905,177	-0.70(-1.88%)
Jun 21, 2006	36.38	37.22	36.38	37.02	451,947	+0.63(+1.73%)
Jun 20, 2006	36.44	36.74	36.31	36.39	303,633	-0.12(-0.32%)
Jun 19, 2006	37.34	37.64	36.22	36.51	536,468	-0.85(-2.28%)
Jun 16, 2006	36.84	37.45	36.81	37.36	641,429	+0.38(+1.02%)
Jun 15, 2006	35.82	37.20	35.66	36.98	942,187	+1.33(+3.74%)
Jun 14, 2006	35.69	36.13	35.40	35.65	536,005	+0.15(+0.44%)
Jun 13, 2006	36.33	36.33	35.21	35.49	683,408	-0.93(-2.55%)
Jun 12, 2006	37.08	37.08	35.97	36.42	788,534	-0.41(-1.10%)
Jun 09, 2006	35.05	37.14	35.05	36.83	1,882,385	+1.54(+4.36%)
Jun 08, 2006	35.26	35.54	33.69	35.29	1,703,743	-0.02(-0.05%)
Jun 07, 2006	35.65	35.85	35.09	35.31	844,673	-0.29(-0.82%)
Jun 06, 2006	36.10	36.23	35.00	35.60	778,586	-0.49(-1.37%)
Jun 05, 2006	36.86	37.08	36.02	36.09	815,896	-1.04(-2.79%)
Jun 02, 2006	37.56	38.40	36.87	37.13	1,522,449	-0.99(-2.59%)
Jun 01, 2006	36.86	38.27	36.86	38.11	1,565,627	+1.37(+3.74%)
May 31, 2006	36.63	36.92	36.23	36.74	625,343	+0.22(+0.61%)
May 30, 2006	36.23	37.67	36.08	36.52	1,116,465	+1.10(+3.11%)
May 26, 2006	34.73	35.43	34.25	35.42	1,147,307	+0.93(+2.69%)
May 25, 2006	33.94	34.60	33.71	34.49	850,883	+0.65(+1.92%)
May 24, 2006	36.07	36.07	33.57	33.84	1,572,913	-2.26(-6.27%)
May 23, 2006	36.17	36.36	36.01	36.10	729,782	+0.10(+0.27%)
May 22, 2006	36.21	36.23	35.81	36.01	1,005,992	-0.20(-0.56%)
May 19, 2006	35.80	36.54	35.77	36.21	1,042,842	+0.34(+0.94%)
May 18, 2006	35.74	36.33	35.74	35.87	1,399,666	+0.19(+0.54%)
May 17, 2006	36.28	36.28	35.32	35.68	1,154,752	-0.42(-1.15%)
May 16, 2006	35.45	36.75	35.45	36.09	1,002,821	+0.55(+1.55%)
May 15, 2006	35.69	35.90	34.95	35.54	1,062,120	-0.35(-0.97%)
May 12, 2006	36.01	36.24	34.95	35.89	1,059,174	-0.11(-0.30%)
May 11, 2006	38.45	38.60	35.86	36.00	2,090,854	-2.52(-6.53%)
May 10, 2006	39.07	39.29	38.48	38.51	333,561	-0.75(-1.92%)
May 09, 2006	39.87	39.88	39.08	39.27	387,540	-0.60(-1.50%)
May 08, 2006	39.84	40.34	39.52	39.87	350,662	-0.18(-0.46%)
May 05, 2006	39.03	40.10	38.94	40.05	724,346	+1.02(+2.60%)
May 04, 2006	38.89	39.16	38.70	39.03	457,268	+0.06(+0.15%)
May 03, 2006	38.51	39.17	38.51	38.98	952,175	+0.37(+0.95%)
May 02, 2006	39.23	39.32	38.48	38.61	1,022,010	-0.70(-1.77%)
May 01, 2006	38.22	39.66	38.15	39.30	1,383,408	+0.95(+2.47%)
Apr 28, 2006	37.66	38.54	37.05	38.36	1,354,919	+0.46(+1.23%)
Apr 27, 2006	39.63	39.63	37.52	37.89	2,111,018	-1.70(-4.30%)
Apr 26, 2006	39.65	40.24	39.27	39.59	1,265,207	+0.08(+0.20%)
Apr 25, 2006	41.06	41.33	39.06	39.52	1,931,010	-1.54(-3.75%)
Apr 24, 2006	41.97	41.97	40.54	41.05	1,506,225	-0.14(-0.33%)
Apr 21, 2006	44.97	44.97	40.07	41.19	3,310,929	-4.37(-9.60%)
Apr 20, 2006	44.37	46.09	44.37	45.56	1,141,136	+0.34(+0.75%)
Apr 19, 2006	45.70	45.70	44.99	45.22	585,757	-0.20(-0.45%)
Apr 18, 2006	44.69	45.47	44.02	45.43	417,846	+0.74(+1.67%)
Apr 17, 2006	44.47	44.75	44.19	44.68	481,330	+0.54(+1.23%)
Apr 13, 2006	43.78	44.32	43.35	44.14	584,190	+1.05(+2.45%)
Apr 12, 2006	43.54	43.81	42.84	43.09	453,010	-0.45(-1.04%)
Apr 11, 2006	44.40	44.49	42.93	43.54	463,177	-0.92(-2.07%)
Apr 10, 2006	44.72	44.89	43.92	44.46	325,094	-0.29(-0.65%)
Apr 07, 2006	45.34	45.64	44.31	44.75	386,771	-0.70(-1.53%)
Apr 06, 2006	45.28	45.76	44.95	45.45	474,023	+0.02(+0.04%)
Apr 05, 2006	45.50	45.61	45.20	45.43	462,360	-0.14(-0.30%)
Apr 04, 2006	45.92	46.26	45.48	45.56	514,903	-0.48(-1.05%)
Apr 03, 2006	46.12	46.42	45.74	46.05	662,038	+0.15(+0.32%)
Mar 31, 2006	45.82	46.05	45.48	45.90	491,586	+0.23(+0.51%)
Mar 30, 2006	45.50	45.94	45.28	45.67	342,000	+0.09(+0.19%)
Mar 29, 2006	44.93	45.94	44.43	45.58	546,448	+0.44(+0.96%)
Mar 28, 2006	44.91	45.44	44.50	45.15	932,661	+0.00(+0.00%)
Mar 27, 2006	45.08	45.37	44.77	45.15	840,159	-0.01(-0.02%)
Mar 24, 2006	44.86	45.47	44.40	45.16	535,354	+0.10(+0.21%)
Mar 23, 2006	45.06	45.39	44.61	45.06	408,532	-0.10(-0.21%)
Mar 22, 2006	44.98	45.62	44.56	45.16	660,144	-0.08(-0.17%)
Mar 21, 2006	45.31	45.47	44.61	45.23	561,591	-0.42(-0.91%)
Mar 20, 2006	45.50	45.71	44.99	45.65	518,231	+0.08(+0.17%)
Mar 17, 2006	45.06	45.63	44.95	45.57	475,756	+0.38(+0.83%)
Mar 16, 2006	44.68	45.39	44.38	45.20	832,543	+0.74(+1.65%)
Mar 15, 2006	43.18	44.74	43.17	44.46	735,713	+1.18(+2.73%)
Mar 14, 2006	42.66	43.40	42.23	43.28	577,711	+0.72(+1.68%)
Mar 13, 2006	42.16	42.89	42.06	42.56	498,455	+0.37(+0.87%)
Mar 10, 2006	41.97	42.52	41.70	42.20	431,555	+0.11(+0.25%)
Mar 09, 2006	42.35	42.53	41.61	42.09	399,877	-0.43(-1.00%)
Mar 08, 2006	41.94	42.71	41.65	42.52	509,671	+0.42(+0.99%)
Mar 07, 2006	42.92	42.92	41.90	42.10	501,789	-0.67(-1.56%)
Mar 06, 2006	43.00	43.78	42.18	42.77	568,284	-0.14(-0.32%)
Mar 03, 2006	41.51	43.45	41.21	42.90	1,068,039	+1.60(+3.86%)
Mar 02, 2006	41.94	41.96	41.12	41.31	418,244	-0.55(-1.32%)
Mar 01, 2006	40.25	41.91	40.25	41.86	623,367	+1.59(+3.94%)
Feb 28, 2006	41.53	41.81	40.15	40.27	707,810	-1.26(-3.03%)
Feb 27, 2006	40.73	42.02	40.53	41.53	1,063,805	+1.09(+2.70%)
Feb 24, 2006	40.46	40.56	39.62	40.44	1,629,549	-0.15(-0.36%)
Feb 23, 2006	41.11	41.21	40.36	40.58	1,129,444	-0.76(-1.85%)
Feb 22, 2006	41.80	41.97	40.89	41.35	550,122	-0.59(-1.41%)
Feb 21, 2006	42.21	42.33	41.70	41.94	463,278	-0.27(-0.64%)
Feb 17, 2006	41.54	42.25	41.48	42.21	434,340	+0.61(+1.47%)
Feb 16, 2006	40.44	41.92	40.40	41.60	749,976	+0.93(+2.28%)
Feb 15, 2006	41.29	41.29	40.44	40.67	1,023,312	-0.49(-1.20%)
Feb 14, 2006	41.63	42.08	40.71	41.16	656,426	-0.67(-1.60%)
Feb 13, 2006	41.68	42.02	41.42	41.83	429,359	+0.27(+0.65%)
Feb 10, 2006	41.75	41.76	40.46	41.56	1,245,003	-0.69(-1.63%)
Feb 09, 2006	42.68	43.02	42.14	42.24	518,472	-0.32(-0.75%)
Feb 08, 2006	43.75	43.86	42.09	42.56	993,997	-0.72(-1.65%)
Feb 07, 2006	43.39	44.34	43.13	43.28	983,307	-0.25(-0.58%)
Feb 06, 2006	42.85	44.40	39.01	43.53	1,683,765	+0.86(+2.02%)
Feb 03, 2006	45.32	45.80	40.71	42.67	4,761,306	-4.10(-8.77%)
Feb 02, 2006	45.32	46.98	45.32	46.77	1,631,395	+1.03(+2.24%)
Feb 01, 2006	43.29	45.80	43.04	45.75	1,224,550	+2.22(+5.09%)
Jan 31, 2006	42.93	43.62	42.60	43.53	749,214	+0.45(+1.03%)
Jan 30, 2006	43.15	43.81	42.89	43.09	575,218	-0.25(-0.58%)
Jan 27, 2006	42.86	43.56	42.53	43.34	617,506	+0.84(+1.98%)
Jan 26, 2006	43.53	43.53	41.89	42.50	1,503,537	-0.78(-1.81%)
Jan 25, 2006	44.75	44.75	42.72	43.28	928,602	-1.22(-2.74%)
Jan 24, 2006	44.95	44.98	44.06	44.50	817,830	+0.19(+0.44%)
Jan 23, 2006	44.56	45.00	43.79	44.31	928,299	-0.25(-0.56%)
Jan 20, 2006	45.26	45.47	44.04	44.56	532,658	-0.67(-1.48%)
Jan 19, 2006	44.62	45.22	44.25	45.22	466,383	+0.91(+2.05%)
Jan 18, 2006	44.06	44.61	43.58	44.31	382,425	+0.18(+0.42%)
Jan 17, 2006	44.59	44.99	43.75	44.13	519,446	-0.63(-1.40%)
Jan 13, 2006	44.58	45.22	44.50	44.76	319,047	+0.03(+0.06%)
Jan 12, 2006	45.42	45.63	44.53	44.73	583,544	-0.76(-1.68%)
Jan 11, 2006	46.58	46.79	45.04	45.50	870,734	-1.13(-2.43%)
Jan 10, 2006	46.34	46.90	46.06	46.63	1,370,767	-0.66(-1.40%)
Jan 09, 2006	45.94	47.77	45.78	47.29	589,862	+1.64(+3.60%)
Jan 06, 2006	45.41	45.95	45.12	45.65	394,643	+0.37(+0.82%)
Jan 05, 2006	44.98	45.62	44.92	45.27	533,178	+0.36(+0.80%)
Jan 04, 2006	44.67	44.96	44.25	44.91	403,381	+0.43(+0.97%)
Jan 03, 2006	44.15	44.65	43.43	44.48	636,241	+0.51(+1.17%)
Dec 30, 2005	44.14	44.34	43.70	43.97	219,185	-0.20(-0.46%)
Dec 29, 2005	44.78	44.78	43.99	44.17	374,719	-0.65(-1.46%)
Dec 28, 2005	45.22	45.22	44.61	44.83	342,993	-0.15(-0.34%)
Dec 27, 2005	45.45	45.66	44.62	44.98	395,301	-0.29(-0.64%)
Dec 23, 2005	44.24	45.77	44.06	45.27	484,617	+1.19(+2.70%)
Dec 22, 2005	43.90	44.26	43.69	44.08	449,097	+0.33(+0.76%)
Dec 21, 2005	43.16	43.75	42.92	43.75	927,925	+0.84(+1.96%)
Dec 20, 2005	41.92	43.05	41.84	42.91	541,550	+0.89(+2.11%)
Dec 19, 2005	41.83	42.25	41.66	42.02	438,035	+0.10(+0.23%)
Dec 16, 2005	40.61	42.27	40.51	41.93	983,054	+1.32(+3.25%)
Dec 15, 2005	44.66	44.87	40.50	40.61	2,107,686	-4.42(-9.81%)
Dec 14, 2005	44.22	45.31	41.62	45.02	3,565,064	-1.62(-3.46%)
Dec 13, 2005	46.92	46.92	46.34	46.64	405,939	-0.19(-0.40%)
Dec 12, 2005	46.67	46.98	46.43	46.83	204,929	+0.34(+0.73%)
Dec 09, 2005	46.19	46.71	45.77	46.49	258,257	+0.48(+1.04%)
Dec 08, 2005	45.43	46.07	45.39	46.01	223,227	+0.58(+1.27%)
Dec 07, 2005	46.19	46.67	45.05	45.43	380,875	-0.88(-1.90%)
Dec 06, 2005	46.02	46.48	46.02	46.31	365,208	+0.19(+0.42%)
Dec 05, 2005	46.88	47.03	45.95	46.12	296,681	-0.61(-1.30%)
Dec 02, 2005	47.22	47.47	46.60	46.73	536,311	-0.24(-0.50%)
Dec 01, 2005	46.89	47.31	46.51	46.97	934,872	+0.34(+0.73%)
Nov 30, 2005	46.37	46.89	46.01	46.63	400,629	+0.39(+0.84%)
Nov 29, 2005	46.05	46.86	46.01	46.24	531,876	+0.14(+0.29%)
Nov 28, 2005	46.88	47.02	45.95	46.10	352,448	-0.88(-1.86%)
Nov 25, 2005	47.47	47.65	46.94	46.98	85,262	-0.47(-1.00%)
Nov 23, 2005	46.76	47.64	46.46	47.45	537,636	+0.81(+1.73%)
Nov 22, 2005	45.57	47.11	45.04	46.65	475,308	+0.92(+2.02%)
Nov 21, 2005	46.61	46.68	45.32	45.72	407,194	-0.71(-1.53%)
Nov 18, 2005	46.43	46.76	45.75	46.43	344,597	+0.25(+0.53%)
Nov 17, 2005	45.12	46.19	44.69	46.19	394,186	+1.30(+2.89%)
Nov 16, 2005	45.53	45.65	44.65	44.89	428,321	-0.75(-1.65%)
Nov 15, 2005	42.85	45.85	42.85	45.65	1,103,926	+2.60(+6.03%)
Nov 14, 2005	43.09	43.27	42.67	43.05	243,144	-0.04(-0.10%)
Nov 11, 2005	43.47	43.50	42.82	43.09	172,946	-0.24(-0.55%)
Nov 10, 2005	43.27	43.56	42.76	43.33	354,304	+0.06(+0.15%)
Nov 09, 2005	42.88	43.29	42.42	43.27	248,904	+0.43(+1.01%)
Nov 08, 2005	42.66	42.88	42.10	42.83	322,934	+0.26(+0.61%)
Nov 07, 2005	42.60	43.39	42.47	42.57	253,404	-0.05(-0.11%)
Nov 04, 2005	43.13	43.19	42.34	42.62	256,273	-0.25(-0.58%)
Nov 03, 2005	42.00	43.61	42.00	42.87	623,019	+0.92(+2.20%)
Nov 02, 2005	41.04	42.13	40.59	41.94	406,402	+1.03(+2.52%)