Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	79.35	79.67	75.50	75.98	2,542,143	-4.07(-5.08%)
Feb 28, 2008	78.26	81.39	78.26	80.05	3,031,396	+0.97(+1.23%)
Feb 27, 2008	80.68	81.53	77.86	79.08	2,971,037	-2.25(-2.77%)
Feb 26, 2008	81.32	84.18	79.68	81.33	3,781,684	+0.01(+0.01%)
Feb 25, 2008	76.16	81.43	74.77	81.32	3,624,474	+4.87(+6.37%)
Feb 22, 2008	75.85	76.66	73.75	76.45	2,310,566	+0.76(+1.00%)
Feb 21, 2008	79.36	79.99	75.44	75.69	3,267,045	-2.92(-3.71%)
Feb 20, 2008	77.47	79.00	75.77	78.61	3,261,803	-0.04(-0.05%)
Feb 19, 2008	76.49	79.70	76.31	78.65	3,188,308	+3.57(+4.75%)
Feb 18, 2008	77.88	78.16	72.96	75.08	0	+0.00(+0.00%)
Feb 15, 2008	77.88	78.16	72.96	75.08	5,412,267	-4.80(-6.01%)
Feb 14, 2008	80.33	82.34	79.34	79.88	2,975,960	-0.27(-0.34%)
Feb 13, 2008	77.98	81.22	76.45	80.15	4,137,151	+3.17(+4.12%)
Feb 12, 2008	81.32	81.89	75.63	76.98	4,337,593	-3.98(-4.92%)
Feb 11, 2008	77.67	81.24	77.37	80.96	3,532,665	+3.42(+4.41%)
Feb 08, 2008	75.21	78.19	74.76	77.54	3,248,056	+2.88(+3.86%)
Feb 07, 2008	71.54	75.95	70.82	74.66	2,663,475	+2.31(+3.19%)
Feb 06, 2008	73.55	75.80	71.97	72.35	2,608,515	-0.85(-1.16%)
Feb 05, 2008	75.48	76.29	72.65	73.20	2,856,917	-3.48(-4.54%)
Feb 04, 2008	75.95	77.30	74.50	76.68	2,262,573	+0.74(+0.97%)
Feb 01, 2008	73.32	76.97	73.31	75.94	3,013,760	+3.06(+4.20%)
Jan 31, 2008	68.72	73.98	66.80	72.88	5,066,241	+2.19(+3.10%)
Jan 30, 2008	71.68	73.61	69.78	70.69	4,329,864	-2.31(-3.16%)
Jan 29, 2008	74.49	76.90	72.48	73.00	7,196,322	-3.14(-4.12%)
Jan 28, 2008	73.25	77.23	73.09	76.14	4,658,127	+3.13(+4.29%)
Jan 25, 2008	68.63	76.25	67.81	73.01	8,292,048	+5.20(+7.67%)
Jan 24, 2008	61.41	68.14	61.35	67.81	4,622,518	+6.82(+11.18%)
Jan 23, 2008	57.59	60.99	53.63	60.99	4,908,088	+1.54(+2.59%)
Jan 22, 2008	57.12	60.81	54.22	59.45	3,945,507	-0.35(-0.59%)
Jan 21, 2008	59.55	62.78	58.87	59.80	0	+0.00(+0.00%)
Jan 18, 2008	59.55	62.78	58.87	59.80	5,506,453	+0.77(+1.30%)
Jan 17, 2008	63.50	65.35	58.74	59.03	4,644,250	-4.24(-6.70%)
Jan 16, 2008	67.42	68.05	62.68	63.27	4,369,326	-4.99(-7.31%)
Jan 15, 2008	67.31	71.90	67.31	68.26	4,437,201	-0.66(-0.96%)
Jan 14, 2008	65.66	69.30	65.55	68.92	2,488,812	+3.65(+5.59%)
Jan 11, 2008	66.60	67.57	64.83	65.27	2,263,476	-0.24(-0.37%)
Jan 10, 2008	63.64	66.27	62.49	65.51	2,530,722	+1.27(+1.98%)
Jan 09, 2008	66.01	66.25	61.82	64.24	3,185,338	-1.48(-2.25%)
Jan 08, 2008	64.53	67.80	64.40	65.72	4,384,447	+1.39(+2.16%)
Jan 07, 2008	65.48	66.67	62.85	64.33	3,336,113	-1.15(-1.76%)
Jan 04, 2008	69.91	70.00	65.36	65.48	3,566,247	-3.83(-5.53%)
Jan 03, 2008	71.64	71.67	68.82	69.31	3,157,789	-2.84(-3.94%)
Jan 02, 2008	71.71	72.83	71.69	72.15	2,714,997	+0.63(+0.88%)
Jan 01, 2008	71.67	72.46	71.04	71.52	0	+0.00(+0.00%)
Dec 31, 2007	71.67	72.46	71.04	71.52	936,375	-0.24(-0.33%)
Dec 28, 2007	71.26	72.37	71.16	71.76	1,296,306	+0.63(+0.89%)
Dec 27, 2007	73.20	73.43	70.78	71.13	1,582,427	-2.45(-3.33%)
Dec 26, 2007	73.59	74.18	72.21	73.58	1,590,397	+0.83(+1.14%)
Dec 24, 2007	72.31	73.20	71.12	72.75	770,733	+1.35(+1.89%)
Dec 21, 2007	70.63	71.86	69.76	71.40	2,957,663	+1.40(+2.00%)
Dec 20, 2007	68.64	70.00	67.47	70.00	2,248,241	+1.96(+2.88%)
Dec 19, 2007	67.40	68.28	67.00	68.04	2,719,981	+0.79(+1.17%)
Dec 18, 2007	66.36	67.84	65.88	67.25	3,161,322	+1.50(+2.28%)
Dec 17, 2007	66.51	67.04	65.50	65.75	2,872,939	-0.27(-0.41%)
Dec 14, 2007	65.87	67.96	65.29	66.02	3,186,071	+0.31(+0.47%)
Dec 13, 2007	64.45	65.99	64.00	65.71	2,797,915	+0.71(+1.09%)
Dec 12, 2007	63.38	65.14	62.71	65.00	3,701,673	+3.15(+5.09%)
Dec 11, 2007	65.76	65.76	61.56	61.85	3,178,215	-3.46(-5.30%)
Dec 10, 2007	63.66	66.02	63.66	65.31	3,297,211	+1.70(+2.67%)
Dec 07, 2007	63.62	64.07	61.81	63.61	1,691,318	+0.46(+0.73%)
Dec 06, 2007	61.12	63.30	60.85	63.15	2,454,690	+2.30(+3.78%)
Dec 05, 2007	58.53	61.22	58.53	60.85	4,611,415	+2.97(+5.13%)
Dec 04, 2007	56.94	58.18	56.38	57.88	1,975,800	+0.53(+0.92%)
Dec 03, 2007	58.64	60.00	57.10	57.35	4,609,336	-1.93(-3.26%)
Nov 30, 2007	59.88	60.18	57.90	59.28	2,744,789	+0.42(+0.71%)
Nov 29, 2007	60.00	60.00	58.38	58.86	2,817,482	-0.73(-1.23%)
Nov 28, 2007	57.10	59.98	56.79	59.59	3,214,116	+3.33(+5.92%)
Nov 27, 2007	55.14	56.75	54.00	56.26	3,673,077	+1.26(+2.29%)
Nov 26, 2007	54.68	57.98	54.68	55.00	2,811,756	+0.05(+0.09%)
Nov 23, 2007	53.78	55.24	53.53	54.95	741,400	+1.51(+2.83%)
Nov 21, 2007	54.53	54.95	53.03	53.44	1,884,122	-1.11(-2.03%)
Nov 20, 2007	50.30	55.39	50.30	54.55	4,105,987	+4.37(+8.71%)
Nov 19, 2007	50.53	51.24	49.69	50.18	2,572,740	-0.77(-1.51%)
Nov 16, 2007	50.49	51.81	49.82	50.95	2,353,220	+0.90(+1.80%)
Nov 15, 2007	52.33	52.33	49.14	50.05	2,299,500	-2.38(-4.54%)
Nov 14, 2007	53.02	53.99	52.08	52.43	2,450,883	+0.36(+0.69%)
Nov 13, 2007	50.68	52.08	50.02	52.07	3,005,153	+1.59(+3.15%)
Nov 12, 2007	55.97	55.97	50.10	50.48	4,148,889	-5.48(-9.79%)
Nov 09, 2007	56.40	57.32	55.33	55.96	2,178,200	-1.03(-1.81%)
Nov 08, 2007	56.45	57.72	55.13	56.99	2,977,796	+0.59(+1.05%)
Nov 07, 2007	57.82	58.49	56.40	56.40	2,202,998	-1.40(-2.42%)
Nov 06, 2007	55.87	58.03	55.49	57.80	2,349,995	+2.70(+4.90%)
Nov 05, 2007	53.97	55.60	53.83	55.10	1,738,000	-0.19(-0.34%)
Nov 02, 2007	54.27	55.47	52.74	55.29	2,020,100	+1.92(+3.60%)
Nov 01, 2007	56.13	56.20	53.14	53.37	3,753,725	-3.13(-5.54%)
Oct 31, 2007	55.41	57.06	55.15	56.50	2,515,200	+1.56(+2.84%)
Oct 30, 2007	56.54	57.10	54.81	54.94	1,945,600	-1.79(-3.16%)
Oct 29, 2007	57.72	57.78	55.57	56.73	2,738,100	-0.59(-1.03%)
Oct 26, 2007	54.45	58.05	54.45	57.32	5,444,469	+3.65(+6.80%)
Oct 25, 2007	49.00	54.25	48.99	53.67	4,669,230	+3.63(+7.25%)
Oct 24, 2007	49.37	50.40	48.48	50.04	2,197,900	+0.52(+1.05%)
Oct 23, 2007	50.24	50.59	48.72	49.52	2,158,300	-0.14(-0.28%)
Oct 22, 2007	48.21	50.11	48.17	49.66	2,974,800	+0.81(+1.66%)
Oct 19, 2007	51.48	51.82	48.85	48.85	3,902,000	-2.78(-5.38%)
Oct 18, 2007	51.39	52.00	50.94	51.63	2,241,000	+0.20(+0.39%)
Oct 17, 2007	51.34	52.00	50.78	51.43	1,820,800	+0.04(+0.08%)
Oct 16, 2007	51.32	51.99	50.99	51.39	3,069,800	+0.07(+0.14%)
Oct 15, 2007	50.83	51.76	50.72	51.32	2,124,800	+0.96(+1.91%)
Oct 12, 2007	50.40	50.96	49.75	50.36	1,758,169	-0.01(-0.02%)
Oct 11, 2007	50.50	52.74	48.72	50.37	6,566,850	+0.67(+1.35%)
Oct 10, 2007	48.00	49.98	47.81	49.70	3,977,999	+1.60(+3.33%)
Oct 09, 2007	46.84	48.10	46.70	48.10	3,034,700	+1.85(+4.00%)
Oct 08, 2007	45.65	46.36	45.56	46.25	1,902,900	+0.17(+0.37%)
Oct 05, 2007	45.42	46.70	45.08	46.08	2,804,500	+0.74(+1.63%)
Oct 04, 2007	45.55	46.46	45.04	45.34	4,248,500	-1.81(-3.84%)
Oct 03, 2007	48.00	48.40	46.97	47.15	2,642,100	-0.71(-1.48%)
Oct 02, 2007	47.07	48.00	46.58	47.86	3,413,700	+0.53(+1.12%)
Oct 01, 2007	46.89	47.73	46.64	47.33	2,675,700	+0.73(+1.57%)
Sep 28, 2007	45.99	47.34	45.98	46.60	2,429,300	+0.60(+1.30%)
Sep 27, 2007	46.10	46.49	45.33	46.00	1,724,200	+0.58(+1.28%)
Sep 26, 2007	45.01	45.50	44.64	45.42	1,890,300	+0.36(+0.80%)
Sep 25, 2007	44.95	45.39	43.75	45.06	1,796,300	-0.43(-0.95%)
Sep 24, 2007	45.41	46.49	45.16	45.49	1,450,400	+0.23(+0.51%)
Sep 21, 2007	45.51	45.82	44.66	45.26	1,623,400	+0.23(+0.51%)
Sep 20, 2007	45.11	45.16	44.24	45.03	1,707,100	-0.08(-0.18%)
Sep 19, 2007	46.67	47.46	44.95	45.11	2,913,200	-1.28(-2.76%)
Sep 18, 2007	44.87	46.39	44.12	46.39	2,273,400	+1.52(+3.39%)
Sep 17, 2007	44.29	45.49	43.94	44.87	2,105,300	+0.52(+1.17%)
Sep 14, 2007	43.98	44.54	43.31	44.35	1,631,300	+0.37(+0.84%)
Sep 13, 2007	43.10	44.52	42.89	43.98	2,200,400	+1.10(+2.57%)
Sep 12, 2007	41.99	43.74	41.72	42.88	2,008,700	+0.77(+1.83%)
Sep 11, 2007	40.65	42.36	40.64	42.11	1,789,700	+1.29(+3.16%)
Sep 10, 2007	41.27	41.57	39.27	40.82	1,873,900	-0.17(-0.41%)
Sep 07, 2007	41.50	42.26	40.72	40.99	2,391,800	-1.30(-3.07%)
Sep 06, 2007	40.35	42.56	40.24	42.29	2,744,700	+2.07(+5.15%)
Sep 05, 2007	40.91	41.37	39.76	40.22	2,222,500	-0.95(-2.31%)
Sep 04, 2007	39.88	41.75	39.01	41.17	1,353,700	+1.29(+3.23%)
Aug 31, 2007	39.96	40.48	39.71	39.88	1,360,400	+0.55(+1.40%)
Aug 30, 2007	40.18	40.30	38.69	39.33	2,072,900	-0.85(-2.12%)
Aug 29, 2007	39.03	40.45	38.54	40.18	1,921,800	+1.32(+3.40%)
Aug 28, 2007	39.94	40.17	38.58	38.86	1,399,508	-1.53(-3.79%)
Aug 27, 2007	40.94	41.28	39.81	40.39	1,102,133	-0.78(-1.89%)
Aug 24, 2007	40.41	41.35	40.23	41.17	1,288,100	+0.80(+1.98%)
Aug 23, 2007	40.03	40.69	39.52	40.37	1,451,500	+0.34(+0.85%)
Aug 22, 2007	38.80	40.24	38.80	40.03	2,633,127	+1.53(+3.97%)
Aug 21, 2007	38.99	39.50	37.95	38.50	1,888,992	-0.49(-1.26%)
Aug 20, 2007	39.00	39.29	37.89	38.99	2,525,376	+0.45(+1.17%)
Aug 17, 2007	37.16	38.69	36.44	38.54	4,441,605	+2.14(+5.88%)
Aug 16, 2007	37.27	37.31	34.37	36.40	5,272,849	-0.87(-2.33%)
Aug 15, 2007	38.81	39.41	37.09	37.27	2,802,804	-1.37(-3.55%)
Aug 14, 2007	39.90	40.40	38.61	38.64	2,288,336	-1.09(-2.74%)
Aug 13, 2007	40.57	41.58	39.30	39.73	2,330,700	-0.84(-2.07%)
Aug 10, 2007	40.40	42.06	40.00	40.57	3,546,654	-1.01(-2.43%)
Aug 09, 2007	41.99	43.15	40.37	41.58	4,619,421	-0.41(-0.98%)
Aug 08, 2007	40.21	43.07	40.21	41.99	3,379,900	+1.76(+4.37%)
Aug 07, 2007	38.74	40.61	37.91	40.23	5,109,913	+1.42(+3.66%)
Aug 06, 2007	37.92	38.84	36.63	38.81	6,020,070	+0.54(+1.41%)
Aug 03, 2007	38.62	40.92	38.14	38.27	4,381,122	-2.65(-6.48%)
Aug 02, 2007	41.77	42.00	40.38	40.92	2,889,490	-0.80(-1.92%)
Aug 01, 2007	42.30	42.72	40.07	41.72	4,154,724	+0.07(+0.17%)
Jul 31, 2007	42.30	43.09	41.56	41.65	3,781,846	+0.00(+0.00%)
Jul 30, 2007	41.05	42.30	40.40	41.65	4,093,677	+0.67(+1.63%)
Jul 27, 2007	40.38	42.43	40.23	40.98	7,423,760	+0.66(+1.64%)
Jul 26, 2007	41.67	42.63	39.05	40.32	5,557,904	-1.48(-3.54%)
Jul 25, 2007	42.25	42.50	40.75	41.80	5,639,246	-0.73(-1.72%)
Jul 24, 2007	44.61	46.18	42.11	42.53	4,877,974	-2.76(-6.09%)
Jul 23, 2007	45.60	45.84	44.61	45.29	2,916,951	-1.01(-2.18%)
Jul 20, 2007	47.67	47.75	45.20	46.30	2,663,900	-1.37(-2.87%)
Jul 19, 2007	45.87	47.82	45.87	47.67	1,839,967	+0.91(+1.95%)
Jul 18, 2007	45.50	46.81	45.50	46.76	2,763,382	-0.45(-0.95%)
Jul 17, 2007	48.19	48.35	47.08	47.21	2,079,975	-1.40(-2.88%)
Jul 16, 2007	50.06	50.06	47.79	48.61	2,684,332	-1.44(-2.88%)
Jul 13, 2007	48.25	50.21	48.10	50.05	2,908,300	+1.66(+3.43%)
Jul 12, 2007	48.10	48.56	47.55	48.39	2,054,700	+0.84(+1.77%)
Jul 11, 2007	47.40	47.70	46.75	47.55	1,737,700	+0.26(+0.55%)
Jul 10, 2007	48.10	48.46	46.25	47.29	3,783,989	-1.69(-3.45%)
Jul 09, 2007	48.41	49.47	48.16	48.98	3,141,700	+0.98(+2.04%)
Jul 06, 2007	47.40	48.21	47.09	48.00	3,687,713	+0.96(+2.04%)
Jul 05, 2007	47.07	47.50	46.69	47.04	2,186,800	-0.13(-0.28%)
Jul 03, 2007	47.02	47.33	46.56	47.17	1,582,000	+0.51(+1.09%)
Jul 02, 2007	46.50	46.75	46.15	46.66	3,268,423	+0.55(+1.19%)
Jun 29, 2007	46.71	47.28	45.76	46.11	1,911,700	-0.06(-0.13%)
Jun 28, 2007	46.02	47.29	46.02	46.17	2,971,833	+0.34(+0.74%)
Jun 27, 2007	45.50	45.91	44.34	45.83	3,995,519	-0.05(-0.11%)
Jun 26, 2007	47.18	47.35	45.50	45.88	2,756,300	-1.28(-2.71%)
Jun 25, 2007	47.68	48.04	46.77	47.16	1,797,575	-0.47(-0.99%)
Jun 22, 2007	48.08	48.59	47.42	47.63	1,856,752	-0.66(-1.37%)
Jun 21, 2007	47.31	48.88	47.56	48.29	1,961,642	+0.98(+2.07%)
Jun 20, 2007	49.36	49.85	47.21	47.31	2,182,600	-1.37(-2.81%)
Jun 19, 2007	49.01	49.61	48.51	48.68	2,037,200	+0.38(+0.79%)
Jun 18, 2007	48.33	48.79	47.57	48.30	2,541,400	+0.35(+0.73%)
Jun 15, 2007	48.73	49.12	47.70	47.95	1,556,200	-0.13(-0.27%)
Jun 14, 2007	46.95	48.38	46.88	48.08	1,747,700	+1.13(+2.41%)
Jun 13, 2007	45.34	47.33	45.34	46.95	2,309,700	+1.82(+4.03%)
Jun 12, 2007	45.56	46.08	44.95	45.13	1,652,300	-1.05(-2.27%)
Jun 11, 2007	45.90	46.50	45.46	46.18	1,411,240	+0.18(+0.39%)
Jun 08, 2007	45.32	46.07	44.23	46.00	2,577,992	+0.70(+1.55%)
Jun 07, 2007	47.07	47.72	45.15	45.30	2,800,632	-1.86(-3.94%)
Jun 06, 2007	48.26	48.30	46.78	47.16	2,502,800	-1.33(-2.74%)
Jun 05, 2007	49.20	49.50	48.32	48.49	2,479,126	-1.07(-2.16%)
Jun 04, 2007	48.98	49.69	48.35	49.56	1,841,900	+0.59(+1.20%)
Jun 01, 2007	47.70	49.50	47.70	48.97	1,629,502	+0.38(+0.78%)
May 31, 2007	49.10	49.33	48.05	48.59	2,287,400	-0.25(-0.51%)
May 30, 2007	48.03	49.11	47.62	48.84	2,537,865	+0.81(+1.69%)
May 29, 2007	48.00	48.87	47.49	48.03	2,494,300	+0.03(+0.06%)
May 25, 2007	48.19	48.33	47.37	48.00	1,679,314	+0.97(+2.06%)
May 24, 2007	48.09	49.50	46.78	47.03	4,457,778	-0.30(-0.63%)
May 23, 2007	47.00	48.33	46.87	47.33	2,303,811	+0.71(+1.52%)
May 22, 2007	46.57	47.48	46.31	46.62	2,206,852	+0.06(+0.13%)
May 21, 2007	46.01	47.31	45.81	46.56	2,888,500	+0.55(+1.20%)
May 18, 2007	44.08	46.01	44.08	46.01	2,955,700	+1.52(+3.42%)
May 17, 2007	44.08	44.83	43.74	44.49	2,695,059	+0.41(+0.93%)
May 16, 2007	45.08	45.47	43.72	44.08	3,153,900	-0.98(-2.17%)
May 15, 2007	45.17	45.70	44.80	45.06	3,016,270	-0.09(-0.20%)
May 14, 2007	45.57	46.23	44.82	45.15	3,263,513	-0.42(-0.92%)
May 11, 2007	44.06	45.64	43.44	45.57	3,112,839	+1.90(+4.35%)
May 10, 2007	44.69	45.14	43.24	43.67	3,577,511	-1.21(-2.70%)
May 09, 2007	43.18	45.00	43.03	44.88	3,039,000	+1.78(+4.13%)
May 08, 2007	43.07	43.20	42.32	43.10	2,278,200	-0.31(-0.71%)
May 07, 2007	42.37	43.48	42.31	43.41	1,872,700	+1.04(+2.45%)
May 04, 2007	42.95	43.24	42.24	42.37	2,093,358	-0.44(-1.03%)
May 03, 2007	42.89	43.00	42.49	42.81	2,287,005	-0.08(-0.19%)
May 02, 2007	42.42	43.49	42.14	42.89	2,386,627	+0.86(+2.05%)
May 01, 2007	41.94	42.10	41.30	42.03	3,957,670	+0.16(+0.38%)
Apr 30, 2007	42.12	42.96	41.78	41.87	1,858,406	-0.24(-0.57%)
Apr 27, 2007	42.67	42.82	41.80	42.11	1,993,100	-0.24(-0.57%)
Apr 26, 2007	42.64	43.05	42.01	42.35	2,319,821	-0.68(-1.58%)
Apr 25, 2007	42.42	43.49	40.96	43.03	2,642,046	+0.69(+1.63%)
Apr 24, 2007	42.65	42.70	41.97	42.34	2,026,754	-0.24(-0.56%)
Apr 23, 2007	43.11	43.70	41.71	42.58	3,032,327	+1.02(+2.45%)
Apr 20, 2007	42.09	42.55	41.16	41.56	2,339,404	+0.11(+0.27%)
Apr 19, 2007	41.60	41.97	40.80	41.45	1,980,457	-0.16(-0.38%)
Apr 18, 2007	42.86	42.95	41.38	41.61	3,364,912	-1.67(-3.86%)
Apr 17, 2007	44.30	44.30	43.04	43.28	2,385,804	-1.05(-2.37%)
Apr 16, 2007	43.44	44.41	42.80	44.33	2,837,882	+1.34(+3.12%)
Apr 13, 2007	42.72	43.35	42.01	42.99	2,679,808	+0.46(+1.08%)
Apr 12, 2007	41.12	42.63	41.11	42.53	3,365,604	+1.42(+3.45%)
Apr 11, 2007	42.37	42.43	40.85	41.11	3,980,046	-1.19(-2.81%)
Apr 10, 2007	42.48	42.73	42.06	42.30	2,597,900	-0.18(-0.42%)
Apr 09, 2007	42.57	43.48	42.10	42.48	3,702,049	+0.24(+0.57%)
Apr 05, 2007	42.20	43.35	42.06	42.24	5,902,711	-0.02(-0.05%)
Apr 04, 2007	39.38	42.26	39.15	42.26	5,642,600	+2.93(+7.45%)
Apr 03, 2007	39.47	39.49	38.37	39.33	1,908,785	-0.14(-0.35%)
Apr 02, 2007	39.14	39.59	38.89	39.47	1,632,100	+0.34(+0.87%)
Mar 30, 2007	38.99	39.61	38.80	39.13	2,553,410	+0.27(+0.69%)
Mar 29, 2007	37.37	39.90	37.37	38.86	2,208,030	-0.35(-0.89%)
Mar 28, 2007	39.30	39.30	38.75	39.21	2,308,500	+0.44(+1.13%)
Mar 27, 2007	39.20	39.31	38.53	38.77	1,774,400	-0.72(-1.82%)
Mar 26, 2007	39.21	39.55	38.59	39.49	1,933,209	+0.28(+0.71%)
Mar 23, 2007	38.93	39.35	38.84	39.21	4,832,849	+0.24(+0.62%)
Mar 22, 2007	38.14	39.33	30.10	38.97	5,956,739	+1.33(+3.53%)
Mar 21, 2007	37.00	37.80	36.84	37.64	2,345,819	+0.80(+2.17%)
Mar 20, 2007	37.01	37.39	36.35	36.84	1,442,959	-0.34(-0.91%)
Mar 19, 2007	36.31	37.26	36.25	37.18	2,246,706	+1.11(+3.08%)
Mar 16, 2007	36.31	36.99	35.68	36.07	2,378,700	-0.24(-0.66%)
Mar 15, 2007	36.00	37.21	35.43	36.31	4,608,348	+1.12(+3.18%)
Mar 14, 2007	34.91	35.35	34.44	35.19	2,331,468	+0.28(+0.80%)
Mar 13, 2007	35.63	35.93	34.71	34.91	2,335,600	-0.72(-2.02%)
Mar 12, 2007	35.50	35.94	35.30	35.63	2,051,000	-0.33(-0.92%)
Mar 09, 2007	36.67	36.68	35.68	35.96	2,104,400	-0.28(-0.77%)
Mar 08, 2007	35.77	36.82	35.60	36.24	2,946,000	+0.88(+2.49%)
Mar 07, 2007	35.16	35.77	34.89	35.36	3,988,700	+0.26(+0.74%)
Mar 06, 2007	34.60	35.20	34.29	35.10	3,041,100	+0.83(+2.42%)
Mar 05, 2007	34.59	34.75	32.62	34.27	4,091,105	-0.71(-2.03%)
Mar 02, 2007	35.64	35.79	34.76	34.98	3,367,100	-0.73(-2.04%)

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.