Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.534	3.537	3.429	3.457	186,221,504	-0.04(-1.03%)
May 30, 2007	3.453	3.504	3.443	3.493	211,656,032	+0.01(+0.33%)
May 29, 2007	3.421	3.489	3.386	3.482	234,620,144	+0.05(+1.58%)
May 25, 2007	3.485	3.485	3.413	3.428	199,743,216	-0.04(-1.15%)
May 24, 2007	3.452	3.521	3.385	3.467	476,522,464	+0.02(+0.51%)
May 23, 2007	3.461	3.666	3.439	3.450	851,973,248	+0.01(+0.17%)
May 22, 2007	3.424	3.454	3.361	3.444	344,275,584	+0.03(+0.85%)
May 21, 2007	3.179	3.434	3.165	3.415	730,009,344	+0.25(+7.90%)
May 18, 2007	3.124	3.165	3.114	3.165	195,983,920	+0.06(+1.82%)
May 17, 2007	3.144	3.176	3.101	3.108	237,589,776	-0.05(-1.66%)
May 16, 2007	3.051	3.167	3.005	3.161	290,143,008	+0.13(+4.36%)
May 15, 2007	3.070	3.099	3.026	3.029	174,043,552	-0.06(-1.82%)
May 14, 2007	3.084	3.087	3.030	3.085	155,344,864	+0.01(+0.23%)
May 11, 2007	3.048	3.080	3.028	3.078	160,043,200	+0.03(+1.05%)
May 10, 2007	3.122	3.132	3.042	3.046	201,051,584	-0.10(-3.07%)
May 09, 2007	3.100	3.147	3.065	3.143	177,540,880	+0.05(+1.65%)
May 08, 2007	3.027	3.092	2.985	3.091	271,048,608	+0.05(+1.66%)
May 07, 2007	3.122	3.162	3.035	3.041	296,174,016	-0.12(-3.81%)
May 04, 2007	3.119	3.188	3.118	3.162	286,018,784	+0.05(+1.67%)
May 03, 2007	3.054	3.127	3.038	3.110	269,686,144	+0.05(+1.65%)
May 02, 2007	3.084	3.112	3.045	3.059	288,770,656	-0.00(-0.01%)
May 01, 2007	3.056	3.102	3.014	3.059	370,438,080	-0.01(-0.24%)
Apr 30, 2007	3.095	3.122	3.059	3.067	479,617,600	-0.06(-2.03%)
Apr 27, 2007	3.062	3.192	3.031	3.130	1,014,951,808	-0.01(-0.29%)
Apr 26, 2007	2.825	3.152	2.804	3.139	1,244,317,184	+0.30(+10.51%)
Apr 25, 2007	2.656	2.859	2.647	2.841	2,087,244,672	+0.60(+26.95%)
Apr 24, 2007	2.237	2.250	2.221	2.237	415,147,840	-0.00(-0.04%)
Apr 23, 2007	2.213	2.240	2.208	2.239	142,290,512	-0.01(-0.40%)
Apr 20, 2007	2.255	2.259	2.226	2.248	133,439,720	+0.02(+0.69%)
Apr 19, 2007	2.231	2.257	2.220	2.232	96,192,200	-0.02(-0.78%)
Apr 18, 2007	2.240	2.257	2.232	2.249	99,916,040	-0.00(-0.18%)
Apr 17, 2007	2.264	2.266	2.237	2.253	148,222,592	-0.01(-0.29%)
Apr 16, 2007	2.188	2.265	2.183	2.260	268,878,208	+0.14(+6.58%)
Apr 13, 2007	2.110	2.125	2.096	2.120	72,199,896	+0.01(+0.33%)
Apr 12, 2007	2.087	2.119	2.070	2.114	95,089,696	+0.03(+1.42%)
Apr 11, 2007	2.087	2.094	2.062	2.084	102,469,136	-0.01(-0.43%)
Apr 10, 2007	2.079	2.098	2.073	2.093	68,434,480	+0.01(+0.48%)
Apr 09, 2007	2.086	2.107	2.080	2.083	83,653,840	-0.00(-0.05%)
Apr 05, 2007	2.079	2.088	2.072	2.084	65,799,880	+0.01(+0.36%)
Apr 04, 2007	2.061	2.078	2.046	2.076	81,314,400	+0.02(+0.83%)
Apr 03, 2007	2.021	2.069	2.020	2.059	119,363,336	+0.04(+1.90%)
Apr 02, 2007	1.992	2.023	1.978	2.021	141,823,712	+0.03(+1.58%)
Mar 30, 2007	1.988	2.012	1.971	1.990	119,936,456	-0.00(-0.05%)
Mar 29, 2007	1.982	1.996	1.965	1.990	128,102,656	+0.02(+1.19%)
Mar 28, 2007	1.954	1.976	1.937	1.967	124,538,360	-0.00(-0.08%)
Mar 27, 2007	1.941	1.971	1.938	1.968	79,871,736	+0.02(+0.92%)
Mar 26, 2007	1.949	1.952	1.921	1.950	70,421,600	+0.00(+0.08%)
Mar 23, 2007	1.978	1.980	1.949	1.949	58,829,560	-0.03(-1.29%)
Mar 22, 2007	1.974	1.986	1.946	1.974	106,632,640	-0.02(-0.78%)
Mar 21, 2007	1.927	1.990	1.915	1.990	99,932,256	+0.06(+3.16%)
Mar 20, 2007	1.927	1.935	1.911	1.929	76,064,176	+0.01(+0.34%)
Mar 19, 2007	1.900	1.927	1.900	1.923	84,530,200	+0.03(+1.59%)
Mar 16, 2007	1.886	1.904	1.876	1.893	137,213,232	+0.00(+0.19%)
Mar 15, 2007	1.905	1.915	1.877	1.889	145,312,272	-0.01(-0.79%)
Mar 14, 2007	1.888	1.911	1.863	1.904	171,836,272	+0.01(+0.69%)
Mar 13, 2007	1.940	1.944	1.885	1.891	104,080,320	-0.05(-2.55%)
Mar 12, 2007	1.937	1.952	1.919	1.940	97,590,920	-0.00(-0.08%)
Mar 09, 2007	1.924	1.944	1.900	1.942	124,000,056	+0.04(+1.94%)
Mar 08, 2007	1.938	1.961	1.899	1.905	152,585,712	-0.01(-0.68%)
Mar 07, 2007	1.934	1.966	1.914	1.918	172,892,176	-0.01(-0.57%)
Mar 06, 2007	1.885	1.933	1.871	1.929	256,965,376	+0.08(+4.13%)
Mar 05, 2007	1.857	1.916	1.852	1.853	191,344,080	-0.03(-1.70%)
Mar 02, 2007	1.916	1.944	1.885	1.885	155,756,896	-0.06(-2.99%)
Mar 01, 2007	1.966	1.966	1.903	1.942	185,117,360	-0.01(-0.74%)
Feb 28, 2007	1.946	1.979	1.904	1.957	153,940,880	+0.02(+0.80%)
Feb 27, 2007	2.010	2.027	1.939	1.942	177,079,072	-0.10(-5.01%)
Feb 26, 2007	2.043	2.060	2.020	2.044	80,802,936	+0.00(+0.25%)
Feb 23, 2007	2.050	2.060	2.037	2.039	123,059,496	-0.01(-0.54%)
Feb 22, 2007	2.070	2.100	2.045	2.050	98,603,896	-0.01(-0.63%)
Feb 21, 2007	2.059	2.066	2.046	2.063	90,166,296	-0.01(-0.60%)
Feb 20, 2007	2.006	2.087	2.000	2.075	178,068,672	+0.06(+2.93%)
Feb 16, 2007	1.995	2.022	1.994	2.017	93,629,936	+0.01(+0.67%)
Feb 15, 2007	2.007	2.016	1.993	2.003	101,765,696	-0.00(-0.20%)
Feb 14, 2007	1.962	2.014	1.957	2.007	136,283,696	+0.04(+2.11%)
Feb 13, 2007	1.942	1.980	1.942	1.966	90,110,976	+0.02(+1.18%)
Feb 12, 2007	1.940	1.950	1.918	1.942	76,714,816	+0.01(+0.34%)
Feb 09, 2007	1.960	1.966	1.933	1.936	119,202,640	-0.02(-0.97%)
Feb 08, 2007	1.948	1.976	1.933	1.955	109,673,296	+0.01(+0.31%)
Feb 07, 2007	1.925	1.976	1.920	1.949	210,069,600	+0.04(+1.86%)
Feb 06, 2007	1.860	1.921	1.854	1.913	172,254,080	+0.06(+2.99%)
Feb 05, 2007	1.863	1.871	1.839	1.858	122,219,800	-0.01(-0.62%)
Feb 02, 2007	1.861	1.887	1.834	1.869	517,342,880	-0.07(-3.39%)
Feb 01, 2007	1.897	1.965	1.893	1.935	521,149,184	+0.05(+2.73%)
Jan 31, 2007	1.847	1.909	1.838	1.883	145,548,544	+0.03(+1.67%)
Jan 30, 2007	1.865	1.871	1.831	1.853	96,269,480	-0.02(-1.02%)
Jan 29, 2007	1.835	1.873	1.827	1.871	147,900,160	+0.03(+1.57%)
Jan 26, 2007	1.863	1.863	1.815	1.843	82,784,536	-0.01(-0.62%)
Jan 25, 2007	1.904	1.911	1.839	1.854	135,120,320	-0.01(-0.48%)
Jan 24, 2007	1.825	1.868	1.825	1.863	105,469,256	+0.04(+2.28%)
Jan 23, 2007	1.845	1.853	1.815	1.821	106,292,296	-0.03(-1.41%)
Jan 22, 2007	1.883	1.895	1.840	1.847	166,338,544	-0.00(-0.19%)
Jan 19, 2007	1.835	1.874	1.830	1.851	121,919,120	+0.00(+0.11%)
Jan 18, 2007	1.875	1.883	1.836	1.849	182,101,056	-0.04(-2.38%)
Jan 17, 2007	1.935	1.950	1.889	1.894	100,572,736	-0.04(-2.02%)
Jan 16, 2007	1.920	1.944	1.899	1.933	112,875,856	+0.02(+1.20%)
Jan 12, 2007	1.868	1.911	1.863	1.910	89,327,680	+0.04(+2.14%)
Jan 11, 2007	1.859	1.900	1.859	1.870	129,310,376	+0.01(+0.67%)
Jan 10, 2007	1.875	1.885	1.853	1.857	130,559,800	-0.03(-1.67%)
Jan 09, 2007	1.880	1.903	1.867	1.889	114,061,016	+0.01(+0.75%)
Jan 08, 2007	1.911	1.915	1.859	1.875	135,662,112	-0.04(-2.27%)
Jan 05, 2007	1.936	1.940	1.880	1.919	132,417,696	-0.03(-1.36%)
Jan 04, 2007	1.929	1.957	1.913	1.945	126,372,136	+0.01(+0.52%)
Jan 03, 2007	1.934	1.953	1.903	1.935	248,153,744	-0.04(-1.93%)
Dec 29, 2006	2.003	2.013	1.967	1.973	83,975,520	-0.04(-1.87%)
Dec 28, 2006	2.019	2.031	1.996	2.010	90,954,720	-0.00(-0.20%)
Dec 27, 2006	1.993	2.023	1.990	2.014	70,731,520	+0.02(+1.23%)
Dec 26, 2006	2.006	2.006	1.971	1.990	89,472,136	-0.02(-1.09%)
Dec 22, 2006	1.999	2.026	1.996	2.012	111,703,776	+0.02(+0.88%)
Dec 21, 2006	1.994	2.017	1.982	1.994	131,004,880	-0.01(-0.30%)
Dec 20, 2006	1.972	2.015	1.970	2.001	157,695,376	+0.03(+1.50%)
Dec 19, 2006	1.939	1.986	1.911	1.971	150,399,680	+0.01(+0.41%)
Dec 18, 2006	2.010	2.032	1.943	1.963	129,732,520	-0.04(-1.87%)
Dec 15, 2006	1.974	2.010	1.962	2.001	163,104,480	+0.05(+2.54%)
Dec 14, 2006	1.937	1.977	1.930	1.951	125,991,440	+0.03(+1.35%)
Dec 13, 2006	1.931	1.960	1.909	1.925	93,556,960	+0.00(+0.10%)
Dec 12, 2006	1.922	1.947	1.907	1.923	102,123,880	-0.01(-0.59%)
Dec 11, 2006	1.911	1.958	1.904	1.935	96,973,296	+0.01(+0.60%)
Dec 08, 2006	1.896	1.948	1.885	1.923	102,876,496	+0.02(+0.89%)
Dec 07, 2006	1.946	1.954	1.903	1.906	132,436,840	-0.04(-2.01%)
Dec 06, 2006	1.938	1.979	1.932	1.945	115,586,000	-0.00(-0.21%)
Dec 05, 2006	1.956	1.965	1.936	1.949	114,754,416	-0.01(-0.31%)
Dec 04, 2006	1.966	1.974	1.944	1.955	194,413,632	-0.02(-0.79%)
Dec 01, 2006	2.013	2.027	1.954	1.970	166,121,200	-0.05(-2.31%)
Nov 30, 2006	2.021	2.032	1.992	2.017	126,926,000	-0.01(-0.71%)
Nov 29, 2006	2.024	2.055	2.000	2.031	157,092,736	-0.01(-0.71%)
Nov 28, 2006	2.038	2.054	2.015	2.046	141,986,496	+0.00(+0.17%)
Nov 27, 2006	2.109	2.140	2.036	2.042	179,457,344	-0.08(-3.68%)
Nov 24, 2006	2.128	2.147	2.115	2.120	44,886,520	-0.03(-1.28%)
Nov 22, 2006	2.125	2.149	2.109	2.148	90,713,160	+0.02(+0.99%)
Nov 21, 2006	2.127	2.163	2.106	2.127	139,688,176	+0.00(+0.24%)
Nov 20, 2006	2.118	2.127	2.097	2.122	115,929,720	-0.01(-0.26%)
Nov 17, 2006	2.127	2.134	2.111	2.127	130,605,856	-0.01(-0.68%)
Nov 16, 2006	2.122	2.147	2.120	2.142	213,729,696	+0.01(+0.56%)
Nov 15, 2006	2.075	2.155	2.075	2.130	271,135,936	+0.05(+2.63%)
Nov 14, 2006	2.006	2.083	1.981	2.075	219,029,840	+0.08(+3.80%)
Nov 13, 2006	1.962	2.000	1.956	2.000	138,898,160	+0.04(+1.86%)
Nov 10, 2006	1.940	1.968	1.938	1.963	89,902,800	+0.02(+1.08%)
Nov 09, 2006	1.975	1.988	1.940	1.942	116,159,416	-0.03(-1.60%)
Nov 08, 2006	1.929	1.974	1.923	1.974	163,246,816	+0.04(+1.81%)
Nov 07, 2006	1.910	1.950	1.902	1.938	154,903,632	+0.03(+1.47%)
Nov 06, 2006	1.882	1.917	1.877	1.911	90,946,640	+0.04(+2.00%)
Nov 03, 2006	1.879	1.885	1.843	1.873	102,481,520	+0.00(+0.03%)
Nov 02, 2006	1.867	1.889	1.855	1.873	108,946,376	-0.01(-0.29%)
Nov 01, 2006	1.906	1.910	1.873	1.878	140,997,760	-0.03(-1.39%)
Oct 31, 2006	1.911	1.929	1.890	1.905	124,315,440	-0.00(-0.16%)
Oct 30, 2006	1.903	1.917	1.884	1.907	137,649,392	-0.00(-0.24%)
Oct 27, 2006	1.907	1.919	1.883	1.912	199,057,280	-0.00(-0.16%)
Oct 26, 2006	1.863	1.925	1.859	1.915	341,492,000	+0.03(+1.65%)
Oct 25, 2006	1.865	1.899	1.802	1.884	932,571,968	+0.20(+12.04%)
Oct 24, 2006	1.643	1.900	1.643	1.681	464,185,184	+0.04(+2.28%)
Oct 23, 2006	1.623	1.645	1.607	1.644	161,186,640	+0.02(+0.95%)
Oct 20, 2006	1.635	1.635	1.611	1.629	116,787,736	+0.00(+0.09%)
Oct 19, 2006	1.609	1.642	1.605	1.627	80,974,376	+0.01(+0.71%)
Oct 18, 2006	1.629	1.639	1.600	1.615	106,987,016	-0.01(-0.49%)
Oct 17, 2006	1.610	1.631	1.587	1.623	132,714,136	-0.01(-0.40%)
Oct 16, 2006	1.643	1.660	1.627	1.630	135,389,280	-0.04(-2.16%)
Oct 13, 2006	1.667	1.679	1.654	1.666	81,366,480	-0.01(-0.69%)
Oct 12, 2006	1.655	1.685	1.631	1.677	119,794,520	+0.03(+1.94%)
Oct 11, 2006	1.631	1.657	1.613	1.645	134,570,800	+0.01(+0.89%)
Oct 10, 2006	1.663	1.679	1.625	1.631	126,759,736	-0.04(-2.28%)
Oct 09, 2006	1.625	1.674	1.623	1.669	105,786,256	+0.04(+2.42%)
Oct 06, 2006	1.657	1.661	1.625	1.629	84,383,536	-0.04(-2.19%)
Oct 05, 2006	1.634	1.670	1.620	1.666	169,140,576	+0.03(+1.71%)
Oct 04, 2006	1.587	1.641	1.565	1.638	141,314,432	+0.05(+3.34%)
Oct 03, 2006	1.545	1.600	1.529	1.585	160,681,584	+0.04(+2.69%)
Oct 02, 2006	1.599	1.601	1.542	1.544	136,301,664	-0.06(-3.89%)
Sep 29, 2006	1.601	1.617	1.577	1.606	104,547,040	+0.01(+0.88%)
Sep 28, 2006	1.613	1.617	1.561	1.592	149,991,696	-0.02(-1.52%)
Sep 27, 2006	1.614	1.623	1.597	1.617	109,596,240	-0.01(-0.52%)
Sep 26, 2006	1.595	1.629	1.590	1.625	132,026,896	+0.04(+2.23%)
Sep 25, 2006	1.552	1.599	1.537	1.589	132,368,800	+0.05(+3.08%)
Sep 22, 2006	1.511	1.548	1.495	1.542	144,984,496	+0.03(+2.05%)
Sep 21, 2006	1.612	1.628	1.504	1.511	311,101,344	-0.10(-5.92%)
Sep 20, 2006	1.591	1.641	1.590	1.606	170,978,000	+0.03(+1.71%)
Sep 19, 2006	1.612	1.615	1.541	1.579	171,451,152	-0.03(-1.56%)
Sep 18, 2006	1.622	1.633	1.594	1.604	102,462,040	-0.02(-1.35%)
Sep 15, 2006	1.596	1.637	1.579	1.626	205,590,416	+0.04(+2.75%)
Sep 14, 2006	1.577	1.593	1.559	1.583	74,115,200	-0.00(-0.06%)
Sep 13, 2006	1.587	1.598	1.569	1.583	87,409,376	-0.00(-0.16%)
Sep 12, 2006	1.544	1.597	1.526	1.586	130,610,176	+0.05(+3.02%)
Sep 11, 2006	1.512	1.556	1.486	1.540	148,077,600	+0.01(+0.92%)
Sep 08, 2006	1.510	1.533	1.497	1.526	104,542,920	+0.04(+2.62%)
Sep 07, 2006	1.528	1.532	1.484	1.486	178,060,000	-0.05(-3.47%)
Sep 06, 2006	1.588	1.599	1.532	1.540	182,286,512	-0.07(-4.44%)
Sep 05, 2006	1.581	1.615	1.562	1.611	149,368,816	+0.02(+1.48%)
Sep 01, 2006	1.542	1.590	1.542	1.588	131,266,776	+0.05(+3.02%)
Aug 31, 2006	1.538	1.550	1.524	1.542	119,336,656	+0.01(+0.52%)
Aug 30, 2006	1.482	1.542	1.474	1.534	226,083,392	+0.06(+3.90%)
Aug 29, 2006	1.448	1.486	1.438	1.476	147,972,656	+0.03(+2.11%)
Aug 28, 2006	1.420	1.450	1.413	1.446	121,348,696	+0.04(+3.14%)
Aug 25, 2006	1.389	1.411	1.381	1.401	70,850,816	+0.00(+0.21%)
Aug 24, 2006	1.412	1.413	1.377	1.399	90,341,680	-0.01(-0.60%)
Aug 23, 2006	1.428	1.444	1.389	1.407	94,529,416	-0.01(-0.81%)
Aug 22, 2006	1.407	1.444	1.403	1.419	91,747,640	+0.01(+0.85%)
Aug 21, 2006	1.435	1.449	1.399	1.407	106,698,576	-0.05(-3.40%)
Aug 18, 2006	1.454	1.462	1.411	1.456	119,317,656	+0.00(+0.10%)
Aug 17, 2006	1.398	1.488	1.391	1.454	189,929,312	+0.06(+4.08%)
Aug 16, 2006	1.399	1.407	1.376	1.397	151,480,960	+0.01(+0.65%)
Aug 15, 2006	1.349	1.393	1.331	1.389	164,021,744	+0.06(+4.67%)
Aug 14, 2006	1.311	1.353	1.309	1.327	102,531,000	+0.02(+1.76%)
Aug 11, 2006	1.321	1.321	1.288	1.304	102,318,160	-0.02(-1.59%)
Aug 10, 2006	1.310	1.326	1.294	1.325	128,104,976	+0.01(+1.07%)
Aug 09, 2006	1.327	1.335	1.300	1.310	138,163,840	-0.01(-0.57%)
Aug 08, 2006	1.340	1.351	1.310	1.318	145,331,792	-0.02(-1.57%)
Aug 07, 2006	1.359	1.365	1.329	1.339	109,519,256	-0.03(-1.87%)
Aug 04, 2006	1.347	1.379	1.340	1.365	205,049,504	+0.03(+2.25%)
Aug 03, 2006	1.304	1.345	1.295	1.335	138,812,512	+0.03(+2.30%)
Aug 02, 2006	1.308	1.315	1.294	1.304	156,217,504	-0.01(-0.87%)
Aug 01, 2006	1.327	1.332	1.292	1.316	262,363,712	-0.03(-2.12%)
Jul 31, 2006	1.351	1.365	1.337	1.345	161,347,280	-0.01(-1.03%)
Jul 28, 2006	1.340	1.359	1.329	1.359	248,444,640	+0.03(+2.30%)
Jul 27, 2006	1.323	1.340	1.300	1.328	527,876,640	+0.02(+1.14%)
Jul 26, 2006	1.438	1.450	1.298	1.313	1,539,773,056	-0.37(-21.82%)
Jul 25, 2006	1.700	1.708	1.669	1.679	347,943,744	-0.04(-2.10%)
Jul 24, 2006	1.659	1.734	1.667	1.716	147,725,632	+0.06(+3.37%)
Jul 21, 2006	1.692	1.698	1.646	1.659	142,731,616	-0.05(-2.90%)
Jul 20, 2006	1.720	1.740	1.692	1.709	116,738,616	-0.01(-0.87%)
Jul 19, 2006	1.675	1.738	1.669	1.724	177,332,336	+0.05(+2.96%)
Jul 18, 2006	1.683	1.714	1.648	1.675	104,385,440	-0.01(-0.53%)
Jul 17, 2006	1.639	1.696	1.639	1.683	144,670,816	+0.04(+2.28%)
Jul 14, 2006	1.675	1.687	1.640	1.646	161,893,776	-0.04(-2.40%)
Jul 13, 2006	1.716	1.732	1.685	1.687	129,098,200	-0.04(-2.60%)
Jul 12, 2006	1.780	1.795	1.728	1.732	97,893,200	-0.05(-2.89%)
Jul 11, 2006	1.787	1.796	1.750	1.783	121,793,456	-0.01(-0.36%)
Jul 10, 2006	1.815	1.835	1.770	1.790	77,534,760	-0.02(-0.89%)
Jul 07, 2006	1.835	1.864	1.788	1.806	100,082,376	-0.03(-1.87%)
Jul 06, 2006	1.853	1.887	1.826	1.840	87,454,280	-0.02(-0.84%)
Jul 05, 2006	1.914	1.921	1.839	1.855	114,681,656	-0.08(-3.89%)
Jul 03, 2006	1.926	1.931	1.911	1.931	28,726,940	-0.00(-0.18%)
Jun 30, 2006	1.929	1.942	1.891	1.934	103,845,296	+0.01(+0.42%)
Jun 29, 2006	1.845	1.929	1.835	1.926	127,452,000	+0.09(+4.96%)
Jun 28, 2006	1.835	1.855	1.824	1.835	75,064,176	+0.01(+0.60%)
Jun 27, 2006	1.836	1.875	1.808	1.824	112,793,256	-0.01(-0.79%)
Jun 26, 2006	1.827	1.859	1.821	1.839	72,114,000	+0.01(+0.60%)
Jun 23, 2006	1.823	1.833	1.801	1.827	78,467,336	+0.01(+0.49%)
Jun 22, 2006	1.827	1.843	1.806	1.819	95,004,016	-0.01(-0.76%)
Jun 21, 2006	1.767	1.853	1.767	1.833	157,332,352	+0.06(+3.30%)
Jun 20, 2006	1.750	1.782	1.744	1.774	89,311,456	+0.02(+1.17%)
Jun 19, 2006	1.760	1.774	1.752	1.754	84,207,440	-0.00(-0.06%)
Jun 16, 2006	1.744	1.763	1.735	1.754	102,716,136	+0.01(+0.37%)
Jun 15, 2006	1.692	1.758	1.683	1.748	124,123,176	+0.06(+3.80%)
Jun 14, 2006	1.675	1.700	1.654	1.684	97,383,376	+0.01(+0.63%)
Jun 13, 2006	1.675	1.708	1.657	1.673	108,060,720	-0.01(-0.39%)
Jun 12, 2006	1.700	1.722	1.675	1.680	83,916,880	-0.01(-0.53%)
Jun 09, 2006	1.675	1.718	1.673	1.689	104,652,376	+0.01(+0.69%)
Jun 08, 2006	1.677	1.703	1.621	1.677	166,220,240	-0.01(-0.65%)
Jun 07, 2006	1.670	1.727	1.645	1.688	106,099,800	+0.02(+1.08%)
Jun 06, 2006	1.679	1.690	1.647	1.671	85,532,696	-0.00(-0.24%)
Jun 05, 2006	1.723	1.727	1.663	1.675	100,989,096	-0.06(-3.65%)
Jun 02, 2006	1.734	1.761	1.702	1.738	108,863,616	-0.02(-0.88%)

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.