Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	12.16	12.33	12.15	12.28	15,226,902	+0.10(+0.84%)
Sep 27, 2007	12.21	12.22	12.00	12.18	17,085,252	-0.05(-0.38%)
Sep 26, 2007	12.28	12.31	12.16	12.23	12,490,239	-0.01(-0.10%)
Sep 25, 2007	11.93	12.33	11.92	12.24	26,673,108	+0.13(+1.11%)
Sep 24, 2007	12.09	12.17	11.87	12.10	29,438,586	+0.12(+0.96%)
Sep 21, 2007	12.61	12.77	11.97	11.99	49,110,460	-0.22(-1.82%)
Sep 20, 2007	12.26	12.35	12.11	12.21	20,032,054	-0.05(-0.41%)
Sep 19, 2007	12.42	12.67	12.18	12.26	30,732,342	-0.05(-0.39%)
Sep 18, 2007	11.79	12.38	11.80	12.31	22,370,394	+0.52(+4.40%)
Sep 17, 2007	11.93	11.93	11.74	11.79	21,700,796	-0.19(-1.61%)
Sep 14, 2007	11.84	12.02	11.79	11.98	11,433,311	+0.07(+0.62%)
Sep 13, 2007	11.82	11.99	11.67	11.91	10,354,623	+0.17(+1.43%)
Sep 12, 2007	11.62	11.85	11.55	11.74	11,917,599	+0.12(+0.99%)
Sep 11, 2007	11.55	11.66	11.50	11.63	8,124,963	+0.08(+0.69%)
Sep 10, 2007	11.53	11.64	11.34	11.55	10,076,922	+0.09(+0.82%)
Sep 07, 2007	11.53	11.55	11.34	11.45	12,230,104	-0.23(-1.97%)
Sep 06, 2007	11.58	11.84	11.57	11.68	11,195,943	+0.07(+0.59%)
Sep 05, 2007	11.77	11.77	11.53	11.61	11,724,648	-0.20(-1.68%)
Sep 04, 2007	11.73	11.98	11.68	11.81	15,579,373	+0.02(+0.14%)
Aug 31, 2007	11.78	11.89	11.64	11.80	14,750,256	+0.12(+1.04%)
Aug 30, 2007	11.49	11.73	11.48	11.68	11,253,733	+0.06(+0.54%)
Aug 29, 2007	11.29	11.61	11.28	11.61	13,768,784	+0.40(+3.61%)
Aug 28, 2007	11.28	11.39	11.17	11.21	22,153,084	-0.07(-0.65%)
Aug 27, 2007	11.33	11.41	11.28	11.28	8,421,792	-0.05(-0.44%)
Aug 24, 2007	11.31	11.39	11.26	11.33	9,457,472	+0.02(+0.17%)
Aug 23, 2007	11.40	11.50	11.25	11.31	10,842,517	-0.03(-0.30%)
Aug 22, 2007	11.38	11.52	11.27	11.35	17,294,918	+0.01(+0.13%)
Aug 21, 2007	11.41	11.48	11.25	11.33	12,662,658	-0.05(-0.48%)
Aug 20, 2007	11.41	11.51	11.31	11.39	15,667,729	-0.02(-0.16%)
Aug 17, 2007	11.39	11.62	11.03	11.40	15,016,758	+0.27(+2.41%)
Aug 16, 2007	11.10	11.26	10.97	11.14	20,842,688	-0.08(-0.71%)
Aug 15, 2007	11.37	11.56	11.19	11.22	16,058,030	-0.23(-1.99%)
Aug 14, 2007	11.76	11.89	11.43	11.44	15,124,218	-0.31(-2.65%)
Aug 13, 2007	11.75	12.08	11.70	11.76	16,903,762	+0.08(+0.66%)
Aug 10, 2007	11.10	11.75	10.89	11.68	26,346,128	+0.39(+3.49%)
Aug 09, 2007	11.68	11.73	10.93	11.29	41,605,304	-0.57(-4.79%)
Aug 08, 2007	12.09	12.22	11.70	11.85	21,737,094	-0.30(-2.50%)
Aug 07, 2007	11.94	12.28	11.90	12.16	19,038,198	+0.12(+1.03%)
Aug 06, 2007	11.69	12.06	11.69	12.03	17,678,432	+0.13(+1.13%)
Aug 03, 2007	11.95	12.00	11.88	11.90	21,323,968	-0.03(-0.21%)
Aug 02, 2007	11.99	11.99	11.79	11.92	16,413,557	+0.01(+0.09%)
Aug 01, 2007	11.98	11.98	11.72	11.91	29,106,442	+0.09(+0.80%)
Jul 31, 2007	11.74	12.07	11.74	11.82	23,286,344	-0.08(-0.69%)
Jul 30, 2007	11.79	11.92	11.64	11.90	22,606,640	+0.29(+2.52%)
Jul 27, 2007	11.82	11.94	11.61	11.61	25,539,808	-0.31(-2.57%)
Jul 26, 2007	11.87	11.99	11.67	11.91	41,427,744	-0.19(-1.61%)
Jul 25, 2007	12.22	12.26	11.96	12.11	21,676,638	-0.11(-0.89%)
Jul 24, 2007	12.38	12.44	12.18	12.22	22,938,520	-0.22(-1.77%)
Jul 23, 2007	12.37	12.52	12.33	12.44	17,035,104	+0.18(+1.50%)
Jul 20, 2007	12.43	12.54	12.23	12.25	22,958,814	-0.27(-2.19%)
Jul 19, 2007	12.53	12.64	12.47	12.53	19,531,528	+0.03(+0.25%)
Jul 18, 2007	12.31	12.51	12.29	12.50	17,162,862	+0.05(+0.39%)
Jul 17, 2007	12.19	12.48	12.18	12.45	15,094,607	+0.14(+1.14%)
Jul 16, 2007	12.21	12.36	12.21	12.31	9,962,297	-0.05(-0.39%)
Jul 13, 2007	12.38	12.41	12.30	12.36	10,071,668	-0.09(-0.76%)
Jul 12, 2007	12.23	12.46	12.23	12.45	14,449,844	+0.21(+1.73%)
Jul 11, 2007	12.16	12.30	12.09	12.24	18,393,880	+0.00(+0.00%)
Jul 10, 2007	12.30	12.41	12.21	12.24	13,835,648	-0.13(-1.07%)
Jul 09, 2007	12.49	12.49	12.28	12.37	13,105,959	-0.12(-0.99%)
Jul 06, 2007	12.43	12.56	12.36	12.49	10,120,479	+0.07(+0.54%)
Jul 05, 2007	12.35	12.44	12.16	12.43	14,560,447	+0.08(+0.63%)
Jul 03, 2007	12.23	12.39	12.21	12.35	11,303,881	+0.12(+0.99%)
Jul 02, 2007	12.20	12.44	12.23	12.23	16,904,512	+0.02(+0.19%)
Jun 29, 2007	12.20	12.34	12.04	12.20	13,933,557	+0.00(+0.00%)
Jun 28, 2007	12.20	12.41	12.10	12.20	24,481,174	+0.00(+0.00%)
Jun 27, 2007	11.82	12.29	11.62	12.20	67,459,568	+0.94(+8.31%)
Jun 26, 2007	11.27	11.52	11.22	11.27	25,916,110	+0.00(+0.02%)
Jun 25, 2007	11.22	11.51	11.14	11.27	23,599,258	+0.18(+1.62%)
Jun 22, 2007	11.22	11.25	11.07	11.09	18,828,976	-0.13(-1.18%)
Jun 21, 2007	11.23	11.34	11.13	11.22	12,565,466	-0.01(-0.09%)
Jun 20, 2007	11.45	11.51	11.22	11.23	12,184,579	-0.18(-1.60%)
Jun 19, 2007	11.20	11.44	11.15	11.41	14,437,904	+0.18(+1.62%)
Jun 18, 2007	11.28	11.30	11.19	11.23	8,983,691	+0.04(+0.39%)
Jun 15, 2007	11.28	11.28	11.18	11.19	14,999,564	-0.05(-0.48%)
Jun 14, 2007	11.25	11.29	11.15	11.24	19,204,370	+0.04(+0.37%)
Jun 13, 2007	11.21	11.31	11.11	11.20	15,314,304	+0.06(+0.55%)
Jun 12, 2007	11.18	11.26	11.09	11.14	28,044,782	-0.04(-0.39%)
Jun 11, 2007	11.09	11.31	11.16	11.18	22,364,262	+0.09(+0.83%)
Jun 08, 2007	11.14	11.17	10.86	11.09	42,468,720	-0.24(-2.11%)
Jun 07, 2007	11.65	11.65	11.33	11.33	31,155,880	-0.34(-2.89%)
Jun 06, 2007	11.91	11.91	11.66	11.66	20,122,752	-0.25(-2.07%)
Jun 05, 2007	11.98	12.04	11.88	11.91	14,442,203	-0.07(-0.59%)
Jun 04, 2007	12.06	12.06	11.81	11.98	11,245,613	+0.11(+0.95%)
Jun 01, 2007	11.88	11.95	11.83	11.87	20,017,726	-0.01(-0.11%)
May 31, 2007	11.67	11.96	11.68	11.88	25,283,764	+0.21(+1.83%)
May 30, 2007	11.45	11.67	11.36	11.67	17,478,796	+0.21(+1.85%)
May 29, 2007	11.43	11.57	11.39	11.46	15,149,249	+0.09(+0.81%)
May 25, 2007	11.39	11.41	11.33	11.37	10,883,591	-0.04(-0.35%)
May 24, 2007	11.52	11.60	11.37	11.40	13,447,363	-0.07(-0.64%)
May 23, 2007	11.60	11.60	11.44	11.48	10,686,342	-0.06(-0.56%)
May 22, 2007	11.45	11.59	11.41	11.54	17,960,218	+0.09(+0.82%)
May 21, 2007	11.22	11.50	11.20	11.45	19,544,614	+0.30(+2.69%)
May 18, 2007	11.09	11.15	11.01	11.15	11,534,668	+0.06(+0.57%)
May 17, 2007	11.06	11.16	11.03	11.09	10,085,160	-0.01(-0.08%)
May 16, 2007	11.03	11.17	11.03	11.10	12,747,958	+0.09(+0.78%)
May 15, 2007	11.10	11.15	10.99	11.01	16,615,769	-0.06(-0.55%)
May 14, 2007	11.16	11.21	11.05	11.07	17,535,630	-0.03(-0.30%)
May 11, 2007	11.16	11.16	11.02	11.10	16,712,244	-0.06(-0.52%)
May 10, 2007	11.46	11.31	11.16	11.16	13,020,859	-0.13(-1.13%)
May 09, 2007	11.26	11.35	11.24	11.29	14,664,612	+0.04(+0.32%)
May 08, 2007	11.30	11.41	11.25	11.25	12,174,071	-0.03(-0.22%)
May 07, 2007	11.16	11.33	11.16	11.28	12,196,538	+0.12(+1.09%)
May 04, 2007	11.18	11.27	11.14	11.16	9,178,075	+0.00(+0.02%)
May 03, 2007	11.21	11.29	11.12	11.16	7,151,132	-0.04(-0.37%)
May 02, 2007	11.13	11.28	11.11	11.20	11,208,360	+0.10(+0.92%)
May 01, 2007	11.28	11.28	10.96	11.10	14,446,023	-0.18(-1.62%)
Apr 30, 2007	11.36	11.52	11.27	11.28	12,229,679	-0.05(-0.48%)
Apr 27, 2007	11.23	11.37	11.20	11.33	9,370,978	+0.06(+0.52%)
Apr 26, 2007	11.22	11.31	11.17	11.27	14,752,166	+0.05(+0.41%)
Apr 25, 2007	11.28	11.31	11.18	11.23	11,349,587	+0.02(+0.21%)
Apr 24, 2007	11.28	11.28	11.06	11.20	11,581,845	-0.01(-0.09%)
Apr 23, 2007	11.19	11.36	11.19	11.21	11,867,451	+0.01(+0.06%)
Apr 20, 2007	11.20	11.25	11.11	11.21	17,262,920	+0.01(+0.09%)
Apr 19, 2007	11.41	11.41	11.17	11.20	10,935,698	-0.09(-0.76%)
Apr 18, 2007	11.32	11.33	11.23	11.28	9,900,209	-0.05(-0.48%)
Apr 17, 2007	11.39	11.39	11.22	11.34	10,280,380	-0.05(-0.40%)
Apr 16, 2007	11.31	11.41	11.24	11.38	11,708,887	+0.15(+1.34%)
Apr 13, 2007	11.54	11.54	11.18	11.23	10,235,963	-0.12(-1.07%)
Apr 12, 2007	11.27	11.37	11.18	11.35	9,614,603	+0.05(+0.44%)
Apr 11, 2007	11.37	11.48	11.27	11.30	12,759,716	-0.00(-0.04%)
Apr 10, 2007	11.25	11.32	11.17	11.31	16,419,952	+0.02(+0.20%)
Apr 09, 2007	11.18	11.33	11.18	11.29	13,887,229	+0.09(+0.79%)
Apr 05, 2007	11.22	11.27	11.15	11.20	10,896,486	-0.02(-0.20%)
Apr 04, 2007	11.19	11.31	11.14	11.22	14,218,685	+0.08(+0.73%)
Apr 03, 2007	11.15	11.26	11.11	11.14	12,853,221	+5.57(+99.94%)
Apr 02, 2007	5.590	5.610	5.544	5.571	10,783,295	+0.01(+0.16%)
Mar 30, 2007	5.507	5.585	5.484	5.562	14,883,029	+0.07(+1.23%)
Mar 29, 2007	5.501	5.535	5.470	5.495	15,729,340	-0.01(-0.15%)
Mar 28, 2007	5.569	5.570	5.490	5.503	21,536,978	-0.08(-1.35%)
Mar 27, 2007	5.679	5.680	5.567	5.578	21,319,192	-0.12(-2.04%)
Mar 26, 2007	5.708	5.727	5.623	5.695	13,849,833	-0.01(-0.24%)
Mar 23, 2007	5.569	5.720	5.497	5.708	41,810,996	+0.02(+0.41%)
Mar 22, 2007	5.695	5.705	5.592	5.685	30,216,914	-0.01(-0.23%)
Mar 21, 2007	5.718	5.763	5.662	5.698	18,285,962	-0.02(-0.37%)
Mar 20, 2007	5.670	5.723	5.653	5.719	10,444,197	+0.05(+0.86%)
Mar 19, 2007	5.643	5.685	5.625	5.670	13,789,321	+0.04(+0.79%)
Mar 16, 2007	5.538	5.638	5.531	5.625	23,035,692	+0.09(+1.71%)
Mar 15, 2007	5.483	5.562	5.483	5.531	14,030,987	+0.04(+0.80%)
Mar 14, 2007	5.476	5.504	5.378	5.487	16,143,898	+0.01(+0.21%)
Mar 13, 2007	5.528	5.517	5.387	5.475	13,319,361	-0.05(-0.95%)
Mar 12, 2007	5.522	5.554	5.507	5.528	10,500,554	-0.01(-0.24%)
Mar 09, 2007	5.515	5.563	5.491	5.541	12,643,076	+0.07(+1.20%)
Mar 08, 2007	5.507	5.569	5.470	5.475	15,262,245	+0.00(+0.01%)
Mar 07, 2007	5.492	5.523	5.420	5.475	22,555,130	-0.03(-0.49%)
Mar 06, 2007	5.389	5.522	5.382	5.501	15,358,721	+0.14(+2.58%)
Mar 05, 2007	5.437	5.457	5.363	5.363	14,285,072	-0.07(-1.35%)
Mar 02, 2007	5.507	5.543	5.437	5.437	13,520,909	-0.07(-1.36%)
Mar 01, 2007	5.397	5.547	5.348	5.511	20,222,714	+0.04(+0.78%)
Feb 28, 2007	5.483	5.502	5.407	5.468	21,339,252	+0.03(+0.48%)
Feb 27, 2007	5.624	5.645	5.405	5.442	21,999,296	-0.20(-3.58%)
Feb 26, 2007	5.700	5.700	5.611	5.644	15,818,240	-0.01(-0.19%)
Feb 23, 2007	5.665	5.665	5.610	5.655	8,635,042	-0.01(-0.18%)
Feb 22, 2007	5.596	5.669	5.582	5.665	13,672,786	+0.06(+1.05%)
Feb 21, 2007	5.590	5.620	5.575	5.607	13,212,378	+0.02(+0.39%)
Feb 20, 2007	5.564	5.606	5.530	5.585	16,799,168	+0.02(+0.37%)
Feb 16, 2007	5.575	5.628	5.532	5.564	18,117,348	+0.04(+0.75%)
Feb 15, 2007	5.509	5.533	5.486	5.523	13,541,923	+0.01(+0.12%)
Feb 14, 2007	5.507	5.537	5.494	5.516	15,949,065	+0.01(+0.17%)
Feb 13, 2007	5.414	5.526	5.414	5.507	21,736,090	+0.04(+0.80%)
Feb 12, 2007	5.423	5.466	5.404	5.463	23,915,282	+0.04(+0.74%)
Feb 09, 2007	5.395	5.451	5.395	5.423	19,794,686	+0.01(+0.20%)
Feb 08, 2007	5.376	5.428	5.352	5.412	18,511,848	+0.03(+0.48%)
Feb 07, 2007	5.332	5.392	5.309	5.386	23,989,942	+0.09(+1.71%)
Feb 06, 2007	5.204	5.301	5.204	5.296	13,720,546	+0.09(+1.76%)
Feb 05, 2007	5.214	5.251	5.153	5.204	14,073,016	-0.04(-0.78%)
Feb 02, 2007	5.287	5.309	5.225	5.245	13,067,187	-0.03(-0.48%)
Feb 01, 2007	5.162	5.288	5.153	5.270	29,531,078	+0.10(+1.89%)
Jan 31, 2007	5.117	5.195	5.104	5.172	20,555,984	+0.06(+1.08%)
Jan 30, 2007	5.051	5.119	5.051	5.117	23,584,934	+0.07(+1.48%)
Jan 29, 2007	4.992	5.058	4.991	5.042	19,471,828	+0.06(+1.18%)
Jan 26, 2007	5.025	5.060	4.969	4.983	13,112,081	-0.03(-0.67%)
Jan 25, 2007	5.072	5.113	5.016	5.017	12,109,118	-0.05(-1.03%)
Jan 24, 2007	5.067	5.092	5.056	5.069	10,592,254	+0.00(+0.08%)
Jan 23, 2007	5.114	5.146	5.036	5.065	16,231,777	-0.05(-0.96%)
Jan 22, 2007	5.242	5.242	5.101	5.114	23,300,284	-0.12(-2.24%)
Jan 19, 2007	5.234	5.244	5.207	5.231	13,281,152	+0.01(+0.27%)
Jan 18, 2007	5.225	5.248	5.182	5.217	19,523,408	-0.01(-0.15%)
Jan 17, 2007	5.224	5.229	5.185	5.225	12,850,356	-0.01(-0.15%)
Jan 16, 2007	5.208	5.234	5.193	5.233	11,062,214	+0.01(+0.21%)
Jan 12, 2007	5.211	5.236	5.199	5.222	11,092,781	-0.01(-0.22%)
Jan 11, 2007	5.229	5.253	5.205	5.233	17,093,370	+0.01(+0.22%)
Jan 10, 2007	5.195	5.227	5.177	5.222	15,537,344	+0.00(+0.00%)
Jan 09, 2007	5.158	5.231	5.149	5.222	18,109,708	+0.06(+1.25%)
Jan 08, 2007	5.156	5.182	5.110	5.158	12,070,909	-0.02(-0.30%)
Jan 05, 2007	5.135	5.204	5.114	5.173	17,906,248	+0.01(+0.16%)
Jan 04, 2007	5.113	5.181	5.070	5.165	18,009,410	+0.05(+1.02%)
Jan 03, 2007	5.130	5.219	5.068	5.113	20,655,326	-0.07(-1.37%)
Dec 29, 2006	5.192	5.229	5.172	5.184	7,958,757	-0.01(-0.17%)
Dec 28, 2006	5.214	5.227	5.192	5.193	7,254,772	-0.02(-0.32%)
Dec 27, 2006	5.248	5.248	5.199	5.209	7,943,474	-0.03(-0.58%)
Dec 26, 2006	5.231	5.260	5.207	5.240	7,704,673	+0.01(+0.16%)
Dec 22, 2006	5.220	5.244	5.184	5.231	11,882,734	-0.02(-0.35%)
Dec 21, 2006	5.193	5.297	5.170	5.250	41,372,740	+0.03(+0.51%)
Dec 20, 2006	5.077	5.239	5.061	5.223	34,042,504	+0.19(+3.73%)
Dec 19, 2006	5.035	5.043	4.962	5.035	15,870,710	+0.00(+0.01%)
Dec 18, 2006	5.071	5.093	5.030	5.035	10,359,184	+0.01(+0.14%)
Dec 15, 2006	5.085	5.089	5.025	5.028	13,087,246	-0.05(-0.98%)
Dec 14, 2006	5.028	5.091	5.021	5.077	13,978,451	+0.06(+1.20%)
Dec 13, 2006	5.042	5.054	4.981	5.017	17,811,684	-0.04(-0.75%)
Dec 12, 2006	5.091	5.096	5.044	5.055	16,706,513	-0.05(-0.90%)
Dec 11, 2006	5.074	5.128	5.047	5.101	17,738,134	+0.02(+0.42%)
Dec 08, 2006	5.101	5.140	5.062	5.080	9,963,730	-0.05(-0.92%)
Dec 07, 2006	5.130	5.161	5.116	5.127	8,924,468	-0.01(-0.26%)
Dec 06, 2006	5.170	5.170	5.122	5.140	17,352,230	-0.02(-0.31%)
Dec 05, 2006	5.123	5.182	5.112	5.156	17,001,670	+0.02(+0.38%)
Dec 04, 2006	5.077	5.147	5.043	5.137	15,579,373	+0.03(+0.55%)
Dec 01, 2006	5.125	5.190	5.031	5.109	16,384,609	-0.07(-1.36%)
Nov 30, 2006	5.071	5.198	5.053	5.180	20,044,950	+0.11(+2.15%)
Nov 29, 2006	5.059	5.087	5.048	5.071	8,385,733	+0.05(+0.91%)
Nov 28, 2006	4.984	5.030	4.975	5.025	8,976,049	+0.01(+0.13%)
Nov 27, 2006	5.050	5.071	5.009	5.019	10,464,257	-0.04(-0.88%)
Nov 24, 2006	5.053	5.095	5.030	5.063	6,463,863	-0.02(-0.31%)
Nov 22, 2006	5.043	5.080	5.032	5.079	5,457,079	+0.02(+0.47%)
Nov 21, 2006	5.025	5.072	5.000	5.055	9,341,892	+0.01(+0.25%)
Nov 20, 2006	4.999	5.051	4.982	5.043	11,592,352	+0.04(+0.80%)
Nov 17, 2006	4.974	5.014	4.962	5.003	11,994,493	+0.02(+0.37%)
Nov 16, 2006	5.017	5.020	4.956	4.985	8,011,293	-0.01(-0.27%)
Nov 15, 2006	4.957	5.021	4.957	4.998	16,328,252	+0.04(+0.83%)
Nov 14, 2006	4.939	4.962	4.904	4.957	8,614,982	+0.03(+0.62%)
Nov 13, 2006	4.905	4.973	4.902	4.927	14,326,145	+0.00(+0.05%)
Nov 10, 2006	4.863	4.926	4.853	4.924	10,421,273	+0.07(+1.41%)
Nov 09, 2006	4.886	4.886	4.827	4.856	11,317,254	-0.01(-0.24%)
Nov 08, 2006	4.793	4.888	4.792	4.867	10,685,864	+0.03(+0.55%)
Nov 07, 2006	4.861	4.879	4.836	4.840	16,841,196	-0.02(-0.39%)
Nov 06, 2006	4.845	4.874	4.824	4.859	13,710,994	+0.01(+0.28%)
Nov 03, 2006	4.868	4.907	4.823	4.846	14,081,613	-0.01(-0.25%)
Nov 02, 2006	4.752	4.863	4.741	4.858	19,881,610	+0.07(+1.54%)
Nov 01, 2006	4.821	4.821	4.768	4.784	17,774,430	-0.03(-0.53%)
Oct 31, 2006	4.805	4.821	4.768	4.809	11,040,245	-0.01(-0.14%)
Oct 30, 2006	4.780	4.829	4.765	4.816	12,486,423	+0.01(+0.16%)
Oct 27, 2006	4.867	4.881	4.800	4.808	13,322,226	-0.09(-1.93%)
Oct 26, 2006	4.871	4.924	4.845	4.903	19,194,818	+0.02(+0.34%)
Oct 25, 2006	4.784	4.887	4.784	4.886	26,830,718	+0.12(+2.44%)
Oct 24, 2006	4.687	4.777	4.664	4.770	13,709,084	+0.04(+0.87%)
Oct 23, 2006	4.638	4.731	4.636	4.729	11,388,894	+0.09(+1.96%)
Oct 20, 2006	4.680	4.683	4.615	4.638	11,293,374	-0.04(-0.89%)
Oct 19, 2006	4.638	4.689	4.618	4.680	8,229,080	+0.02(+0.44%)
Oct 18, 2006	4.702	4.706	4.617	4.659	17,457,304	-0.04(-0.82%)
Oct 17, 2006	4.711	4.728	4.673	4.698	13,845,678	-0.04(-0.86%)
Oct 16, 2006	4.690	4.750	4.690	4.739	15,203,978	+0.05(+1.04%)
Oct 13, 2006	4.685	4.713	4.675	4.690	10,642,880	-0.01(-0.23%)
Oct 12, 2006	4.624	4.712	4.615	4.701	19,119,358	+0.07(+1.55%)
Oct 11, 2006	4.633	4.645	4.595	4.629	8,495,582	-0.01(-0.16%)
Oct 10, 2006	4.627	4.677	4.627	4.637	11,016,364	+0.01(+0.14%)
Oct 09, 2006	4.591	4.642	4.581	4.630	9,266,431	+0.02(+0.35%)
Oct 06, 2006	4.645	4.645	4.575	4.614	15,310,960	-0.05(-0.97%)
Oct 05, 2006	4.646	4.682	4.628	4.659	16,273,806	-0.02(-0.32%)
Oct 04, 2006	4.591	4.689	4.591	4.674	22,329,798	+0.08(+1.64%)
Oct 03, 2006	4.566	4.605	4.550	4.599	13,400,553	+0.02(+0.43%)

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.