Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.287	8.378	8.127	8.349	17,386,134	+0.07(+0.83%)
May 29, 2008	8.426	8.529	8.246	8.280	24,721,062	-0.19(-2.19%)
May 28, 2008	8.396	8.489	8.288	8.465	18,075,140	+0.13(+1.60%)
May 27, 2008	8.278	8.367	8.125	8.332	23,217,798	+0.02(+0.26%)
May 26, 2008	8.266	8.416	8.041	8.310	0	+0.00(+0.00%)
May 23, 2008	8.266	8.416	8.041	8.310	32,095,176	+0.09(+1.06%)
May 22, 2008	7.868	8.309	7.425	8.223	102,771,320	-0.33(-3.91%)
May 21, 2008	8.723	8.903	8.558	8.558	20,597,052	-0.12(-1.43%)
May 20, 2008	8.694	8.719	8.505	8.682	17,215,560	-0.10(-1.19%)
May 19, 2008	9.029	9.088	8.723	8.787	12,444,149	-0.28(-3.10%)
May 16, 2008	9.280	9.342	8.800	9.068	15,948,981	-0.27(-2.85%)
May 15, 2008	9.276	9.426	9.167	9.334	17,579,244	+0.08(+0.87%)
May 14, 2008	9.285	9.404	9.191	9.253	11,254,801	+0.06(+0.68%)
May 13, 2008	9.160	9.248	9.059	9.191	12,096,773	+0.08(+0.92%)
May 12, 2008	8.706	9.162	8.623	9.106	21,711,926	+0.48(+5.60%)
May 09, 2008	8.541	8.724	8.426	8.623	13,315,849	+0.03(+0.33%)
May 08, 2008	8.834	8.916	8.554	8.595	16,893,422	-0.19(-2.15%)
May 07, 2008	9.039	9.039	8.753	8.783	17,524,040	-0.29(-3.19%)
May 06, 2008	8.812	9.150	8.770	9.073	14,483,204	+0.19(+2.18%)
May 05, 2008	9.120	9.128	8.847	8.879	15,249,946	-0.21(-2.30%)
May 02, 2008	9.529	9.557	8.978	9.088	19,392,990	-0.40(-4.26%)
May 01, 2008	9.300	9.628	9.216	9.492	15,645,104	+0.23(+2.45%)
Apr 30, 2008	9.243	9.426	9.118	9.265	14,877,370	+0.07(+0.75%)
Apr 29, 2008	9.325	9.477	9.162	9.196	12,218,253	-0.08(-0.89%)
Apr 28, 2008	9.460	9.460	9.234	9.278	14,951,987	-0.18(-1.89%)
Apr 25, 2008	9.487	9.502	9.342	9.457	13,020,433	+0.04(+0.38%)
Apr 24, 2008	9.286	9.554	9.275	9.421	10,891,979	+0.14(+1.47%)
Apr 23, 2008	9.093	9.372	9.093	9.285	11,390,372	+0.05(+0.57%)
Apr 22, 2008	9.300	9.330	9.132	9.233	11,496,138	-0.12(-1.30%)
Apr 21, 2008	9.140	9.393	9.064	9.354	18,291,454	-0.18(-1.89%)
Apr 18, 2008	9.783	9.953	9.435	9.534	27,521,524	-0.07(-0.70%)
Apr 17, 2008	9.576	9.818	9.497	9.601	12,828,298	+0.06(+0.67%)
Apr 16, 2008	9.467	9.586	9.403	9.537	13,414,361	+0.14(+1.45%)
Apr 15, 2008	9.340	9.414	9.216	9.401	12,863,368	+0.16(+1.75%)
Apr 14, 2008	9.159	9.384	9.032	9.239	10,342,857	+0.06(+0.64%)
Apr 11, 2008	9.143	9.332	9.113	9.180	9,242,688	-0.11(-1.18%)
Apr 10, 2008	9.021	9.352	9.021	9.290	17,906,128	+0.25(+2.79%)
Apr 09, 2008	9.249	9.366	8.911	9.037	20,195,854	-0.28(-3.00%)
Apr 08, 2008	9.302	9.401	9.147	9.317	11,862,079	-0.12(-1.27%)
Apr 07, 2008	9.608	9.608	9.350	9.436	9,760,918	-0.06(-0.64%)
Apr 04, 2008	9.426	9.581	9.325	9.497	8,986,191	+0.00(+0.04%)
Apr 03, 2008	9.332	9.561	9.197	9.494	12,667,324	+0.12(+1.31%)
Apr 02, 2008	9.398	9.566	9.209	9.371	19,503,870	+0.00(+0.00%)
Apr 01, 2008	8.876	9.401	8.876	9.371	26,599,826	+0.67(+7.66%)
Mar 31, 2008	8.667	8.835	8.568	8.704	20,570,272	-0.03(-0.35%)
Mar 28, 2008	9.058	9.058	8.659	8.734	16,834,928	-0.36(-3.91%)
Mar 27, 2008	8.955	9.170	8.955	9.090	14,906,723	+0.17(+1.93%)
Mar 26, 2008	9.007	9.063	8.792	8.918	13,720,097	-0.15(-1.62%)
Mar 25, 2008	9.130	9.132	8.879	9.064	19,711,974	-0.02(-0.26%)
Mar 24, 2008	8.499	9.216	8.499	9.088	32,233,022	+0.64(+7.59%)
Mar 21, 2008	7.910	8.448	7.908	8.447	25,487,324	+0.00(+0.00%)
Mar 20, 2008	7.910	8.448	7.908	8.447	25,487,324	+0.54(+6.81%)
Mar 19, 2008	8.219	8.415	7.901	7.908	23,220,264	-0.26(-3.23%)
Mar 18, 2008	8.246	8.332	7.522	8.172	52,445,200	+0.26(+3.30%)
Mar 17, 2008	7.761	8.186	7.576	7.911	23,924,406	-0.35(-4.18%)
Mar 14, 2008	8.130	8.290	7.804	8.256	29,836,676	+0.32(+3.99%)
Mar 13, 2008	7.687	7.988	7.490	7.940	14,430,835	+0.15(+1.99%)
Mar 12, 2008	7.886	8.071	7.767	7.785	13,086,769	-0.10(-1.32%)
Mar 11, 2008	7.632	7.893	7.529	7.889	20,350,720	+0.60(+8.17%)
Mar 10, 2008	7.176	7.383	7.140	7.294	18,673,132	+0.11(+1.52%)
Mar 07, 2008	7.223	7.420	7.054	7.184	11,652,431	-0.11(-1.57%)
Mar 06, 2008	7.591	7.659	7.283	7.299	14,329,240	-0.31(-4.13%)
Mar 05, 2008	7.389	7.628	7.310	7.613	21,988,978	+0.27(+3.74%)
Mar 04, 2008	7.113	7.347	7.070	7.339	17,794,540	+0.14(+2.01%)
Mar 03, 2008	7.120	7.209	6.864	7.194	18,577,954	+0.06(+0.90%)
Feb 29, 2008	7.556	7.556	7.115	7.130	24,656,610	-0.45(-5.99%)
Feb 28, 2008	7.908	7.911	7.571	7.585	17,355,094	-0.40(-4.96%)
Feb 27, 2008	7.898	8.054	7.829	7.980	10,041,749	+0.05(+0.64%)
Feb 26, 2008	7.682	7.979	7.635	7.930	14,096,125	+0.18(+2.28%)
Feb 25, 2008	7.802	7.804	7.575	7.753	14,871,221	-0.04(-0.45%)
Feb 22, 2008	7.788	7.834	7.581	7.788	14,550,936	+0.05(+0.61%)
Feb 21, 2008	7.741	7.908	7.666	7.741	13,988,678	+0.04(+0.55%)
Feb 20, 2008	7.841	7.841	7.514	7.699	22,357,760	-0.19(-2.39%)
Feb 19, 2008	8.080	8.101	7.804	7.888	20,360,808	-0.13(-1.62%)
Feb 18, 2008	7.613	8.032	7.450	8.017	0	+0.00(+0.00%)
Feb 15, 2008	7.613	8.032	7.450	8.017	42,186,852	+0.31(+4.09%)
Feb 14, 2008	7.965	7.989	7.554	7.703	31,298,396	-0.26(-3.30%)
Feb 13, 2008	8.312	8.337	7.785	7.965	27,267,296	-0.30(-3.63%)
Feb 12, 2008	8.490	8.507	8.196	8.265	20,579,356	-0.19(-2.27%)
Feb 11, 2008	8.309	8.509	8.206	8.457	15,592,836	+0.00(+0.00%)
Feb 08, 2008	8.248	8.558	8.152	8.457	11,144,176	+0.18(+2.18%)
Feb 07, 2008	8.211	8.372	7.947	8.277	17,794,856	-0.02(-0.22%)
Feb 06, 2008	8.381	8.561	8.255	8.295	15,012,020	-0.01(-0.16%)
Feb 05, 2008	8.585	8.743	8.309	8.309	12,563,466	-0.44(-5.08%)
Feb 04, 2008	9.122	9.256	8.744	8.753	14,792,748	-0.09(-0.99%)
Feb 01, 2008	8.728	8.914	8.635	8.840	12,776,886	+0.16(+1.86%)
Jan 31, 2008	8.147	8.810	8.115	8.679	18,561,106	+0.42(+5.05%)
Jan 30, 2008	8.335	8.428	8.130	8.261	14,076,728	-0.10(-1.19%)
Jan 29, 2008	8.548	8.548	8.263	8.361	14,778,157	-0.13(-1.53%)
Jan 28, 2008	8.344	8.522	8.081	8.490	15,250,077	+0.14(+1.69%)
Jan 25, 2008	8.926	9.009	8.309	8.349	21,797,998	-0.47(-5.38%)
Jan 24, 2008	8.829	8.918	8.586	8.824	21,947,660	+0.06(+0.71%)
Jan 23, 2008	8.263	8.773	8.038	8.761	34,307,140	+0.27(+3.13%)
Jan 22, 2008	7.842	8.596	7.534	8.495	36,615,020	+0.19(+2.33%)
Jan 21, 2008	8.428	8.750	8.256	8.302	0	+0.00(+0.00%)
Jan 18, 2008	8.428	8.750	8.256	8.302	23,022,604	-0.07(-0.80%)
Jan 17, 2008	8.647	9.031	8.310	8.369	26,814,772	-0.27(-3.10%)
Jan 16, 2008	8.329	8.728	8.329	8.637	29,529,538	+0.08(+0.98%)
Jan 15, 2008	8.997	8.997	8.467	8.553	23,428,116	-0.49(-5.40%)
Jan 14, 2008	8.810	9.086	8.800	9.041	19,720,576	+0.27(+3.05%)
Jan 11, 2008	8.753	9.005	8.686	8.773	29,475,482	-0.03(-0.29%)
Jan 10, 2008	9.111	9.425	8.458	8.798	59,500,476	-0.48(-5.15%)
Jan 09, 2008	9.419	9.527	8.920	9.276	38,795,020	-0.17(-1.76%)
Jan 08, 2008	9.603	9.947	9.403	9.443	19,138,768	-0.07(-0.74%)
Jan 07, 2008	9.519	9.746	9.401	9.514	19,617,620	-0.09(-0.91%)
Jan 04, 2008	9.923	9.923	9.549	9.601	23,867,690	-0.52(-5.11%)
Jan 03, 2008	10.15	10.34	10.06	10.12	14,618,757	-0.03(-0.32%)
Jan 02, 2008	10.46	10.48	9.972	10.15	13,959,164	-0.30(-2.91%)
Jan 01, 2008	10.42	10.53	10.40	10.45	12,443,305	+0.00(+0.00%)
Dec 31, 2007	10.42	10.53	10.40	10.45	12,443,305	-0.03(-0.31%)
Dec 28, 2007	10.47	10.60	10.42	10.49	10,396,397	+0.02(+0.16%)
Dec 27, 2007	10.53	10.60	10.35	10.47	12,448,937	-0.11(-1.08%)
Dec 26, 2007	10.72	10.72	10.41	10.58	10,188,638	-0.07(-0.66%)
Dec 24, 2007	10.56	10.69	10.42	10.65	7,998,833	+0.31(+3.01%)
Dec 21, 2007	10.53	10.56	10.31	10.34	24,535,676	-0.11(-1.05%)
Dec 20, 2007	10.32	10.47	10.22	10.45	13,474,144	+0.19(+1.85%)
Dec 19, 2007	10.35	10.42	10.14	10.26	15,649,435	+0.00(+0.02%)
Dec 18, 2007	9.879	10.30	9.861	10.26	23,792,062	+0.47(+4.83%)
Dec 17, 2007	9.763	9.931	9.729	9.788	20,796,418	-0.01(-0.10%)
Dec 14, 2007	9.679	10.01	9.578	9.798	21,096,622	+0.11(+1.15%)
Dec 13, 2007	9.803	9.931	9.615	9.687	105,881,448	-0.18(-1.83%)
Dec 12, 2007	10.01	10.11	9.733	9.867	15,785,357	+0.08(+0.86%)
Dec 11, 2007	10.14	10.17	9.690	9.783	16,034,850	-0.32(-3.13%)
Dec 10, 2007	10.25	10.44	10.07	10.10	13,777,581	-0.13(-1.28%)
Dec 07, 2007	10.20	10.73	10.17	10.23	22,208,150	+0.19(+1.89%)
Dec 06, 2007	9.916	10.12	9.605	10.04	42,261,536	+0.29(+3.02%)
Dec 05, 2007	9.768	9.847	9.625	9.746	9,953,272	+0.12(+1.21%)
Dec 04, 2007	9.593	9.709	9.445	9.630	12,339,441	-0.07(-0.68%)
Dec 03, 2007	9.763	9.911	9.595	9.696	15,197,001	+0.03(+0.26%)
Nov 30, 2007	9.601	9.699	9.485	9.670	26,653,032	+0.27(+2.85%)
Nov 29, 2007	9.526	9.526	9.157	9.403	13,975,632	+0.02(+0.16%)
Nov 28, 2007	9.145	9.435	8.620	9.387	19,835,294	+0.44(+4.95%)
Nov 27, 2007	8.808	9.063	8.778	8.945	17,938,032	+0.28(+3.22%)
Nov 26, 2007	8.585	8.911	8.509	8.665	22,714,540	+0.22(+2.65%)
Nov 23, 2007	8.490	8.529	8.309	8.441	5,965,143	+0.14(+1.68%)
Nov 21, 2007	8.465	8.465	8.206	8.302	20,963,666	-0.28(-3.31%)
Nov 20, 2007	8.303	8.940	7.989	8.586	68,760,608	-0.33(-3.74%)
Nov 19, 2007	9.367	9.367	8.635	8.920	31,507,058	-0.34(-3.65%)
Nov 16, 2007	9.371	9.371	8.837	9.258	22,842,482	-0.16(-1.66%)
Nov 15, 2007	9.197	9.520	9.068	9.414	17,959,710	+0.35(+3.82%)
Nov 14, 2007	9.462	9.583	9.032	9.068	13,697,183	-0.09(-1.03%)
Nov 13, 2007	8.817	9.263	8.817	9.162	12,795,612	+0.41(+4.67%)
Nov 12, 2007	8.615	8.879	8.465	8.753	17,498,768	-0.13(-1.48%)
Nov 09, 2007	9.005	9.147	8.723	8.884	19,962,674	-0.51(-5.41%)
Nov 08, 2007	9.510	9.628	8.837	9.393	18,616,652	-0.10(-1.10%)
Nov 07, 2007	9.648	9.975	9.492	9.497	11,292,051	-0.38(-3.87%)
Nov 06, 2007	9.616	9.923	9.616	9.879	11,571,557	+0.29(+3.00%)
Nov 05, 2007	9.510	9.642	9.325	9.591	9,657,190	+0.08(+0.80%)
Nov 02, 2007	9.923	10.01	9.318	9.515	13,007,571	-0.22(-2.28%)
Nov 01, 2007	9.889	10.18	9.738	9.738	13,398,481	-0.23(-2.31%)
Oct 31, 2007	9.731	9.973	9.717	9.968	14,594,975	+0.29(+2.99%)
Oct 30, 2007	9.780	9.931	9.675	9.679	6,986,755	-0.13(-1.32%)
Oct 29, 2007	9.904	10.01	9.756	9.808	14,750,033	+0.14(+1.44%)
Oct 26, 2007	9.859	9.923	9.595	9.669	19,572,250	+0.14(+1.47%)
Oct 25, 2007	9.832	9.877	9.401	9.529	12,335,656	-0.26(-2.61%)
Oct 24, 2007	10.21	10.23	9.588	9.785	10,996,581	-0.32(-3.20%)
Oct 23, 2007	9.632	10.12	9.536	10.11	14,577,747	+0.55(+5.80%)
Oct 22, 2007	9.409	9.763	8.963	9.554	15,414,224	+0.00(+0.04%)
Oct 19, 2007	9.849	9.926	9.544	9.551	7,421,117	-0.28(-2.83%)
Oct 18, 2007	9.830	9.953	9.733	9.829	7,750,777	-0.02(-0.21%)
Oct 17, 2007	10.01	10.12	9.716	9.849	18,592,004	+0.07(+0.67%)
Oct 16, 2007	9.677	9.965	9.677	9.783	11,323,329	+0.02(+0.17%)
Oct 15, 2007	9.780	10.01	9.642	9.766	16,513,258	+0.10(+1.08%)
Oct 12, 2007	9.595	9.677	9.431	9.662	11,931,082	+0.06(+0.61%)
Oct 11, 2007	9.953	9.999	9.426	9.603	9,252,336	-0.32(-3.26%)
Oct 10, 2007	9.889	10.01	9.763	9.926	12,949,100	+0.04(+0.44%)
Oct 09, 2007	9.630	9.913	9.608	9.882	16,962,776	+0.35(+3.64%)
Oct 08, 2007	9.569	9.746	9.477	9.536	6,963,907	-0.01(-0.12%)
Oct 05, 2007	9.275	9.556	9.224	9.547	13,856,523	+0.35(+3.83%)
Oct 04, 2007	9.585	9.595	9.100	9.196	12,985,589	-0.33(-3.50%)
Oct 03, 2007	9.500	9.615	9.453	9.529	14,609,234	-0.17(-1.72%)
Oct 02, 2007	9.458	9.736	9.428	9.696	12,032,077	+0.24(+2.58%)
Oct 01, 2007	9.549	9.611	9.244	9.451	15,012,667	-0.03(-0.35%)
Sep 28, 2007	9.605	9.679	9.446	9.485	15,230,056	-0.07(-0.77%)
Sep 27, 2007	9.741	9.754	9.266	9.559	30,375,752	-0.33(-3.39%)
Sep 26, 2007	9.601	9.970	9.595	9.894	23,289,564	+0.29(+3.07%)
Sep 25, 2007	9.340	9.623	9.192	9.600	20,273,868	+0.14(+1.53%)
Sep 24, 2007	9.566	9.566	9.313	9.455	23,256,426	+0.15(+1.61%)
Sep 21, 2007	9.276	9.421	9.209	9.305	21,115,098	+0.13(+1.45%)
Sep 20, 2007	8.980	9.211	8.938	9.172	17,130,374	+0.18(+2.02%)
Sep 19, 2007	8.832	9.074	8.820	8.990	16,802,014	+0.20(+2.30%)
Sep 18, 2007	8.744	8.808	8.612	8.788	15,676,811	+0.14(+1.58%)
Sep 17, 2007	8.655	8.830	8.596	8.652	11,077,793	-0.08(-0.89%)
Sep 14, 2007	8.361	8.753	8.315	8.729	23,378,576	+0.35(+4.12%)
Sep 13, 2007	8.497	8.532	8.383	8.384	9,999,106	-0.09(-1.07%)
Sep 12, 2007	8.445	8.499	8.357	8.475	6,899,745	+0.03(+0.34%)
Sep 11, 2007	8.266	8.497	8.266	8.447	10,027,028	+0.23(+2.81%)
Sep 10, 2007	8.157	8.300	7.987	8.216	9,645,029	+0.10(+1.24%)
Sep 07, 2007	8.256	8.273	8.034	8.115	12,952,914	-0.31(-3.68%)
Sep 06, 2007	8.416	8.497	8.251	8.425	7,885,071	+0.06(+0.77%)
Sep 05, 2007	8.500	8.502	8.302	8.361	11,165,896	-0.25(-2.86%)
Sep 04, 2007	8.500	8.751	8.479	8.606	10,900,338	+0.17(+1.97%)
Aug 31, 2007	8.332	8.504	8.256	8.440	12,617,848	+0.22(+2.68%)
Aug 30, 2007	8.256	8.472	8.081	8.219	17,467,394	-0.14(-1.63%)
Aug 29, 2007	7.913	8.369	7.913	8.356	14,642,503	+0.54(+6.94%)
Aug 28, 2007	8.181	8.184	7.814	7.814	14,767,855	-0.39(-4.70%)
Aug 27, 2007	8.341	8.389	8.126	8.199	13,222,334	-0.12(-1.46%)
Aug 24, 2007	8.147	8.386	7.930	8.320	24,179,408	+0.33(+4.17%)
Aug 23, 2007	7.753	8.224	7.691	7.987	53,787,596	+0.68(+9.28%)
Aug 22, 2007	7.366	7.376	7.268	7.309	16,059,998	+0.08(+1.07%)
Aug 21, 2007	7.066	7.280	7.019	7.231	11,402,343	+0.22(+3.07%)
Aug 20, 2007	6.859	7.066	6.780	7.016	11,393,432	+0.30(+4.46%)
Aug 17, 2007	6.745	6.841	6.523	6.716	13,839,295	+0.15(+2.36%)
Aug 16, 2007	6.521	6.585	6.295	6.561	20,081,978	-0.09(-1.42%)
Aug 15, 2007	6.714	6.859	6.610	6.656	12,687,951	-0.09(-1.32%)
Aug 14, 2007	6.895	6.937	6.691	6.745	11,572,847	-0.10(-1.52%)
Aug 13, 2007	6.874	7.036	6.733	6.849	10,082,278	+0.14(+2.03%)
Aug 10, 2007	6.649	6.874	6.597	6.713	17,200,648	-0.18(-2.61%)
Aug 09, 2007	7.253	7.253	6.792	6.893	20,165,744	-0.52(-7.02%)
Aug 08, 2007	7.230	7.534	7.154	7.413	13,276,693	+0.22(+2.99%)
Aug 07, 2007	6.834	7.315	6.800	7.198	18,208,222	+0.36(+5.32%)
Aug 06, 2007	6.733	6.927	6.590	6.834	16,086,857	+0.13(+1.93%)
Aug 03, 2007	6.706	6.987	6.583	6.704	37,509,568	-0.28(-4.05%)
Aug 02, 2007	6.773	6.994	6.767	6.987	10,397,739	+0.24(+3.52%)
Aug 01, 2007	6.772	6.878	6.657	6.750	16,626,396	-0.04(-0.62%)
Jul 31, 2007	7.033	7.103	6.767	6.792	11,505,715	-0.06(-0.91%)
Jul 30, 2007	6.807	6.916	6.691	6.854	13,027,770	+0.05(+0.79%)
Jul 27, 2007	6.868	7.065	6.780	6.800	10,624,574	-0.11(-1.61%)
Jul 26, 2007	6.985	7.164	6.780	6.911	13,013,660	-0.16(-2.26%)
Jul 25, 2007	7.053	7.132	6.950	7.071	10,332,984	+0.07(+0.96%)
Jul 24, 2007	6.943	7.246	6.906	7.004	11,628,822	+0.09(+1.27%)
Jul 23, 2007	7.103	7.132	6.913	6.916	7,261,545	-0.14(-2.00%)
Jul 20, 2007	7.002	7.105	6.905	7.058	6,761,917	+0.04(+0.62%)
Jul 19, 2007	7.142	7.179	6.997	7.014	7,532,806	-0.07(-1.02%)
Jul 18, 2007	6.954	7.115	6.844	7.086	14,756,568	+0.08(+1.18%)
Jul 17, 2007	7.080	7.134	6.999	7.004	4,339,960	-0.08(-1.09%)
Jul 16, 2007	7.036	7.142	7.009	7.081	6,973,412	+0.01(+0.17%)
Jul 13, 2007	7.145	7.191	7.046	7.070	9,888,605	-0.07(-0.99%)
Jul 12, 2007	7.105	7.167	6.987	7.140	12,387,342	+0.11(+1.60%)
Jul 11, 2007	7.088	7.152	6.999	7.028	10,902,715	-0.06(-0.90%)
Jul 10, 2007	7.406	7.406	7.086	7.092	12,939,892	-0.19(-2.59%)
Jul 09, 2007	7.043	7.285	7.007	7.280	20,904,790	+0.29(+4.09%)
Jul 06, 2007	6.985	7.034	6.920	6.994	10,309,814	+0.01(+0.10%)
Jul 05, 2007	6.809	6.994	6.718	6.987	14,932,418	+0.18(+2.62%)
Jul 03, 2007	6.773	6.883	6.746	6.809	5,892,171	+0.04(+0.62%)
Jul 02, 2007	6.592	6.767	6.583	6.767	7,490,863	+0.19(+2.81%)
Jun 29, 2007	6.720	6.799	6.550	6.582	10,797,561	-0.14(-2.05%)
Jun 28, 2007	6.792	6.817	6.610	6.720	13,493,898	-0.08(-1.14%)
Jun 27, 2007	6.615	6.802	6.607	6.797	11,916,782	+0.15(+2.20%)
Jun 26, 2007	6.741	6.757	6.624	6.651	16,184,163	-0.08(-1.18%)
Jun 25, 2007	6.743	6.821	6.694	6.730	12,804,986	-0.01(-0.20%)
Jun 22, 2007	6.738	6.800	6.624	6.743	11,282,337	+0.00(+0.02%)
Jun 21, 2007	6.639	6.758	6.550	6.741	12,786,944	+0.07(+1.11%)
Jun 20, 2007	6.772	6.815	6.667	6.667	9,920,686	-0.07(-1.10%)
Jun 19, 2007	6.762	6.831	6.669	6.741	13,554,132	-0.02(-0.32%)
Jun 18, 2007	6.817	6.930	6.711	6.763	21,525,020	+0.16(+2.47%)
Jun 15, 2007	6.390	6.711	6.373	6.600	19,675,028	+0.33(+5.23%)
Jun 14, 2007	6.218	6.337	6.213	6.272	10,448,237	+0.04(+0.65%)
Jun 13, 2007	6.167	6.287	6.154	6.231	7,965,540	+0.11(+1.82%)
Jun 12, 2007	6.186	6.206	6.095	6.120	8,302,388	-0.09(-1.49%)
Jun 11, 2007	6.245	6.270	6.154	6.213	5,817,910	-0.06(-0.97%)
Jun 08, 2007	6.107	6.285	6.097	6.273	8,020,196	+0.14(+2.33%)
Jun 07, 2007	6.378	6.378	6.097	6.130	9,718,993	-0.16(-2.62%)
Jun 06, 2007	6.371	6.395	6.245	6.295	8,118,179	-0.12(-1.94%)
Jun 05, 2007	6.440	6.454	6.354	6.420	10,457,148	-0.02(-0.31%)
Jun 04, 2007	6.396	6.462	6.312	6.440	12,177,035	+0.10(+1.54%)

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.