Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	107.59	107.89	104.15	104.89	7,649,989	-1.91(-1.79%)
Sep 27, 2007	105.40	107.64	104.76	106.80	11,098,346	+2.89(+2.78%)
Sep 26, 2007	106.26	107.75	102.23	103.91	10,401,546	-1.30(-1.24%)
Sep 25, 2007	106.00	106.48	104.29	105.21	10,338,123	-2.50(-2.32%)
Sep 24, 2007	110.25	110.60	107.32	107.71	8,591,750	-0.96(-0.88%)
Sep 21, 2007	109.29	109.29	107.57	108.67	10,351,927	+1.10(+1.02%)
Sep 20, 2007	106.56	108.21	104.98	107.57	10,012,243	+2.07(+1.96%)
Sep 19, 2007	105.35	110.10	104.41	105.50	20,395,984	+2.20(+2.13%)
Sep 18, 2007	98.18	103.71	96.55	103.30	13,482,691	+6.23(+6.42%)
Sep 17, 2007	97.52	99.60	96.58	97.07	8,195,490	-0.63(-0.64%)
Sep 14, 2007	95.05	98.37	94.85	97.70	10,217,768	+1.60(+1.66%)
Sep 13, 2007	92.48	96.47	91.98	96.10	12,089,540	+4.60(+5.03%)
Sep 12, 2007	91.26	93.04	90.12	91.50	8,416,615	-0.47(-0.51%)
Sep 11, 2007	90.25	92.05	89.75	91.97	10,614,100	+2.90(+3.26%)
Sep 10, 2007	90.57	91.49	86.85	89.07	8,794,300	-1.11(-1.23%)
Sep 07, 2007	89.69	91.19	88.80	90.18	12,077,350	-1.52(-1.66%)
Sep 06, 2007	90.53	92.11	88.80	91.70	9,842,775	+2.25(+2.52%)
Sep 05, 2007	90.00	91.42	88.65	89.45	7,960,100	-1.60(-1.76%)
Sep 04, 2007	87.09	91.50	86.54	91.05	9,318,000	+3.63(+4.15%)
Aug 31, 2007	87.23	88.50	86.95	87.42	8,311,400	+2.43(+2.86%)
Aug 30, 2007	83.46	86.50	82.87	84.99	6,174,200	-0.11(-0.13%)
Aug 29, 2007	83.00	85.35	82.85	85.10	6,991,300	+3.06(+3.73%)
Aug 28, 2007	84.75	84.75	81.10	82.04	8,112,000	-3.68(-4.29%)
Aug 27, 2007	87.15	87.89	85.15	85.72	6,312,797	-1.41(-1.62%)
Aug 24, 2007	84.30	87.13	83.84	87.13	7,674,200	+2.90(+3.44%)
Aug 23, 2007	85.59	87.20	82.85	84.23	11,114,900	-1.36(-1.59%)
Aug 22, 2007	83.20	85.60	83.20	85.59	12,164,700	+4.30(+5.29%)
Aug 21, 2007	80.00	83.13	79.11	81.29	11,602,345	+1.33(+1.66%)
Aug 20, 2007	79.00	80.72	77.15	79.96	13,603,607	+3.06(+3.98%)
Aug 17, 2007	75.93	78.75	71.57	76.90	22,122,256	+3.83(+5.24%)
Aug 16, 2007	75.49	75.49	67.07	73.07	32,093,222	-4.80(-6.16%)
Aug 15, 2007	82.21	82.36	76.99	77.87	14,890,847	-5.48(-6.57%)
Aug 14, 2007	88.00	88.32	82.55	83.35	9,776,674	-4.45(-5.07%)
Aug 13, 2007	87.86	88.99	86.93	87.80	7,390,200	+1.34(+1.55%)
Aug 10, 2007	84.08	87.76	83.02	86.46	11,001,008	+0.60(+0.70%)
Aug 09, 2007	87.49	88.87	85.01	85.86	14,661,851	-4.85(-5.35%)
Aug 08, 2007	87.19	91.37	86.83	90.71	10,027,765	+2.93(+3.34%)
Aug 07, 2007	85.47	88.12	83.81	87.78	9,556,297	+2.31(+2.70%)
Aug 06, 2007	87.25	87.58	81.40	85.47	15,825,699	-1.46(-1.68%)
Aug 03, 2007	87.61	90.56	86.71	86.93	9,441,379	-3.63(-4.01%)
Aug 02, 2007	91.29	91.50	88.64	90.56	9,455,008	+0.80(+0.89%)
Aug 01, 2007	92.23	94.20	86.75	89.76	16,629,949	-4.22(-4.49%)
Jul 31, 2007	93.77	97.71	93.77	93.98	9,882,064	+0.21(+0.22%)
Jul 30, 2007	91.34	94.06	90.16	93.77	11,777,309	+3.82(+4.25%)
Jul 27, 2007	90.00	92.22	86.85	89.95	13,188,098	+0.21(+0.23%)
Jul 26, 2007	92.02	92.38	87.25	89.74	15,980,694	-4.36(-4.63%)
Jul 25, 2007	97.95	98.10	89.14	94.10	17,686,508	-0.90(-0.95%)
Jul 24, 2007	98.59	99.05	94.00	95.00	10,749,805	-3.99(-4.03%)
Jul 23, 2007	98.52	100.15	97.40	98.99	8,446,509	-0.04(-0.04%)
Jul 20, 2007	97.66	99.85	96.55	99.03	11,597,984	+1.37(+1.40%)
Jul 19, 2007	94.04	97.89	94.00	97.66	12,115,577	+4.56(+4.90%)
Jul 18, 2007	91.48	93.41	90.61	93.10	7,515,970	+1.20(+1.31%)
Jul 17, 2007	93.78	93.98	91.28	91.90	7,865,554	-1.04(-1.12%)
Jul 16, 2007	94.80	95.20	91.67	92.94	6,907,544	-1.30(-1.38%)
Jul 13, 2007	95.25	95.85	93.44	94.24	6,975,971	-0.32(-0.34%)
Jul 12, 2007	93.68	95.45	91.00	94.56	12,501,508	+3.56(+3.91%)
Jul 11, 2007	89.64	92.00	89.52	91.00	11,915,000	+2.39(+2.70%)
Jul 10, 2007	88.16	89.97	87.12	88.61	7,305,600	-0.28(-0.31%)
Jul 09, 2007	89.85	90.50	88.80	88.89	10,091,906	+0.48(+0.54%)
Jul 06, 2007	86.00	89.16	86.15	88.41	8,317,700	+2.75(+3.21%)
Jul 05, 2007	85.95	86.68	85.10	85.66	6,746,270	+0.56(+0.66%)
Jul 03, 2007	86.48	86.49	84.94	85.10	3,521,800	+0.42(+0.50%)
Jul 02, 2007	83.59	84.73	83.25	84.68	5,882,779	+1.86(+2.25%)
Jun 29, 2007	82.60	84.00	81.75	82.82	6,852,400	+0.50(+0.61%)
Jun 28, 2007	82.07	83.98	82.17	82.32	8,632,989	+0.25(+0.30%)
Jun 27, 2007	77.31	82.40	76.35	82.07	15,656,646	+3.73(+4.76%)
Jun 26, 2007	81.94	81.98	77.27	78.34	11,659,135	-2.91(-3.58%)
Jun 25, 2007	82.25	82.99	81.01	81.25	6,012,355	-1.60(-1.93%)
Jun 22, 2007	82.90	83.72	82.12	82.85	7,220,710	-0.45(-0.54%)
Jun 21, 2007	81.31	83.44	80.00	83.30	8,475,670	+1.99(+2.45%)
Jun 20, 2007	83.88	83.90	81.14	81.31	6,908,500	-1.55(-1.87%)
Jun 19, 2007	81.98	83.78	81.62	82.86	8,502,600	-0.66(-0.79%)
Jun 18, 2007	85.32	85.50	83.30	83.52	6,822,700	-0.90(-1.07%)
Jun 15, 2007	84.71	84.90	83.76	84.42	10,795,900	+0.77(+0.92%)
Jun 14, 2007	82.02	84.86	82.02	83.65	11,162,600	+1.90(+2.32%)
Jun 13, 2007	79.67	83.05	79.42	81.75	16,459,200	+2.78(+3.52%)
Jun 12, 2007	76.73	79.84	76.50	78.97	16,082,400	+1.53(+1.98%)
Jun 11, 2007	75.96	78.78	75.28	77.44	10,362,968	+1.26(+1.65%)
Jun 08, 2007	73.80	76.29	72.50	76.18	11,919,084	+1.64(+2.20%)
Jun 07, 2007	76.00	77.48	74.31	74.54	9,891,192	-1.59(-2.09%)
Jun 06, 2007	77.70	77.75	75.23	76.13	8,482,245	-2.05(-2.62%)
Jun 05, 2007	79.01	79.12	77.08	78.18	8,274,568	-1.12(-1.41%)
Jun 04, 2007	79.30	79.75	78.09	79.30	6,912,810	-0.20(-0.25%)
Jun 01, 2007	79.05	80.00	78.56	79.50	8,966,787	+0.80(+1.02%)
May 31, 2007	78.70	78.90	78.00	78.70	8,688,700	+0.93(+1.20%)
May 30, 2007	75.00	77.91	74.47	77.77	11,289,890	+1.93(+2.54%)
May 29, 2007	74.75	76.18	74.50	75.84	10,240,339	+1.23(+1.65%)
May 25, 2007	73.00	74.74	72.76	74.61	7,210,681	+2.32(+3.21%)
May 24, 2007	73.03	74.54	71.50	72.29	11,075,987	-1.46(-1.98%)
May 23, 2007	71.57	75.23	71.55	73.75	17,433,908	+2.40(+3.36%)
May 22, 2007	72.65	73.13	71.22	71.35	7,034,900	-1.03(-1.42%)
May 21, 2007	71.34	73.24	71.30	72.38	10,191,693	+1.23(+1.73%)
May 18, 2007	70.80	71.72	70.03	71.15	9,047,467	+0.21(+0.30%)
May 17, 2007	70.00	71.47	69.10	70.94	12,248,325	-0.35(-0.49%)
May 16, 2007	71.60	72.04	70.50	71.29	9,172,151	-0.68(-0.94%)
May 15, 2007	71.85	73.05	71.65	71.97	7,422,217	+0.30(+0.42%)
May 14, 2007	73.50	73.60	70.00	71.67	10,339,907	-1.25(-1.71%)
May 11, 2007	71.70	73.01	71.51	72.92	8,663,921	+1.89(+2.66%)
May 10, 2007	71.95	72.71	70.76	71.03	9,209,377	-1.97(-2.70%)
May 09, 2007	71.61	73.26	71.42	73.00	8,366,800	+1.47(+2.06%)
May 08, 2007	72.00	71.75	70.51	71.53	7,282,285	-0.62(-0.86%)
May 07, 2007	72.20	73.46	72.09	72.15	7,649,434	+0.52(+0.73%)
May 04, 2007	71.50	71.95	71.05	71.63	9,186,881	+0.93(+1.32%)
May 03, 2007	69.10	70.95	68.19	70.70	8,452,488	+2.03(+2.96%)
May 02, 2007	67.05	69.20	67.01	68.67	8,010,940	+1.31(+1.94%)
May 01, 2007	67.01	67.60	66.39	67.36	7,906,067	+0.20(+0.30%)
Apr 30, 2007	68.01	68.70	66.95	67.16	8,892,197	-0.85(-1.25%)
Apr 27, 2007	67.89	68.40	67.51	68.01	7,040,897	-0.45(-0.66%)
Apr 26, 2007	69.72	69.75	68.33	68.46	12,639,060	-1.54(-2.20%)
Apr 25, 2007	70.68	70.75	68.00	70.00	12,174,984	+0.64(+0.92%)
Apr 24, 2007	70.61	70.91	68.42	69.36	13,066,528	-1.00(-1.42%)
Apr 23, 2007	70.12	71.44	70.01	70.36	8,990,563	+0.35(+0.50%)
Apr 20, 2007	70.60	70.60	69.65	70.01	8,531,786	+0.87(+1.26%)
Apr 19, 2007	69.17	69.54	68.25	69.14	10,744,247	-1.01(-1.44%)
Apr 18, 2007	70.18	71.68	70.04	70.15	13,030,301	-1.19(-1.67%)
Apr 17, 2007	70.84	72.00	70.76	71.34	10,031,280	+0.23(+0.32%)
Apr 16, 2007	70.75	71.44	70.18	71.11	11,866,357	-0.06(-0.08%)
Apr 13, 2007	70.30	71.35	69.60	71.17	11,110,291	+1.32(+1.89%)
Apr 12, 2007	69.69	70.16	68.90	69.85	12,099,507	-0.08(-0.11%)
Apr 11, 2007	71.10	71.34	69.51	69.93	19,376,384	-0.53(-0.75%)
Apr 10, 2007	69.74	70.97	69.57	70.46	19,700,694	+1.48(+2.15%)
Apr 09, 2007	68.08	69.25	68.01	68.98	8,921,290	+1.41(+2.09%)
Apr 05, 2007	67.59	68.50	67.33	67.57	10,354,093	-0.03(-0.04%)
Apr 04, 2007	67.50	67.86	66.54	67.60	12,653,400	+0.20(+0.30%)
Apr 03, 2007	67.30	68.09	67.00	67.40	11,494,131	+0.67(+1.00%)
Apr 02, 2007	66.48	66.94	65.62	66.73	11,783,300	+0.54(+0.82%)
Mar 30, 2007	65.99	67.19	65.92	66.19	13,750,000	+0.84(+1.29%)
Mar 29, 2007	65.48	66.35	64.49	65.35	16,899,400	+1.14(+1.78%)
Mar 28, 2007	65.00	65.00	63.75	64.21	11,440,764	-0.51(-0.79%)
Mar 27, 2007	64.75	64.92	63.51	64.72	21,679,960	+0.02(+0.03%)
Mar 26, 2007	63.20	65.10	62.59	64.70	28,519,662	+2.40(+3.85%)
Mar 23, 2007	61.45	62.44	61.30	62.30	46,838,048	+0.39(+0.63%)
Mar 22, 2007	63.00	63.67	61.86	61.91	16,459,649	-0.66(-1.05%)
Mar 21, 2007	62.66	62.76	60.86	62.57	12,812,073	+0.21(+0.34%)
Mar 20, 2007	62.27	63.29	61.80	62.36	12,720,420	-0.08(-0.13%)
Mar 19, 2007	61.84	63.15	60.02	62.44	20,176,516	+1.73(+2.85%)
Mar 16, 2007	60.37	61.89	59.82	60.71	12,385,000	+0.55(+0.91%)
Mar 15, 2007	57.44	60.68	57.12	60.16	18,182,732	+3.78(+6.70%)
Mar 14, 2007	56.06	56.87	54.11	56.38	13,870,374	+0.36(+0.64%)
Mar 13, 2007	57.94	58.90	56.01	56.02	6,899,200	-1.92(-3.31%)
Mar 12, 2007	56.75	58.73	56.30	57.94	9,448,634	+1.20(+2.11%)
Mar 09, 2007	58.30	58.30	56.25	56.74	8,879,118	-0.91(-1.58%)
Mar 08, 2007	57.36	58.95	57.00	57.65	10,751,200	+1.46(+2.60%)
Mar 07, 2007	55.69	57.01	55.27	56.19	5,460,651	+0.75(+1.35%)
Mar 06, 2007	54.70	55.78	54.35	55.44	5,673,927	+2.35(+4.43%)
Mar 05, 2007	53.35	54.63	52.51	53.09	9,901,303	-1.54(-2.82%)
Mar 02, 2007	55.97	56.98	54.52	54.63	8,300,500	-1.59(-2.83%)
Mar 01, 2007	56.00	57.34	55.13	56.22	7,577,568	-1.19(-2.07%)
Feb 28, 2007	56.11	57.57	54.76	57.41	11,056,500	+1.66(+2.98%)
Feb 27, 2007	59.55	59.96	55.25	55.75	14,593,600	-6.17(-9.96%)
Feb 26, 2007	61.02	61.99	60.33	61.92	10,933,655	+2.01(+3.36%)
Feb 23, 2007	59.81	60.50	59.57	59.91	5,081,900	+0.35(+0.59%)
Feb 22, 2007	59.12	60.09	58.92	59.56	7,146,700	+1.08(+1.85%)
Feb 21, 2007	56.49	58.74	56.35	58.48	6,270,200	+2.02(+3.58%)
Feb 20, 2007	56.90	57.13	56.25	56.46	3,342,700	-1.10(-1.91%)
Feb 16, 2007	57.23	58.13	57.10	57.56	3,803,500	-0.28(-0.48%)
Feb 15, 2007	57.70	58.60	57.20	57.84	8,815,900	+1.21(+2.14%)
Feb 14, 2007	56.41	57.05	55.55	56.63	9,351,682	+0.44(+0.78%)
Feb 13, 2007	54.14	56.45	54.02	56.19	8,857,563	+2.94(+5.52%)
Feb 12, 2007	52.65	54.00	52.65	53.25	3,232,881	-0.40(-0.75%)
Feb 09, 2007	54.01	54.63	53.13	53.65	8,077,000	+0.22(+0.41%)
Feb 08, 2007	54.08	54.08	53.12	53.43	8,072,700	-0.53(-0.98%)
Feb 07, 2007	54.41	54.92	53.75	53.96	4,084,000	-0.45(-0.83%)
Feb 06, 2007	55.01	55.19	54.17	54.41	5,268,600	-0.15(-0.27%)
Feb 05, 2007	55.80	55.96	54.23	54.56	5,655,000	-0.68(-1.23%)
Feb 02, 2007	55.50	56.09	55.00	55.24	8,442,200	-1.53(-2.70%)
Feb 01, 2007	57.82	58.05	56.72	56.77	7,355,000	-0.74(-1.29%)
Jan 31, 2007	56.30	57.56	56.12	57.51	5,576,200	+1.01(+1.79%)
Jan 30, 2007	56.00	57.01	54.89	56.50	8,795,400	+1.41(+2.56%)
Jan 29, 2007	57.27	57.73	54.91	55.09	10,355,400	-3.40(-5.81%)
Jan 26, 2007	57.80	58.54	57.17	58.49	6,505,600	+0.11(+0.19%)
Jan 25, 2007	56.95	58.56	56.70	58.38	13,686,500	+2.04(+3.62%)
Jan 24, 2007	55.25	56.61	54.55	56.34	8,516,100	+1.37(+2.49%)
Jan 23, 2007	53.11	55.20	53.11	54.97	8,370,300	+2.22(+4.21%)
Jan 22, 2007	53.10	53.81	52.25	52.75	6,023,100	-1.20(-2.22%)
Jan 19, 2007	53.00	55.01	52.88	53.95	6,070,400	+1.37(+2.61%)
Jan 18, 2007	53.95	53.98	51.93	52.58	7,101,100	-0.91(-1.70%)
Jan 17, 2007	53.53	53.65	52.05	53.49	7,923,400	+0.09(+0.17%)
Jan 16, 2007	54.80	55.05	53.27	53.40	9,091,700	-1.61(-2.93%)
Jan 12, 2007	53.60	55.48	53.42	55.01	5,440,000	+1.22(+2.27%)
Jan 11, 2007	52.62	54.26	52.20	53.79	5,354,800	+0.60(+1.13%)
Jan 10, 2007	51.81	53.36	51.01	53.19	6,214,100	+1.29(+2.49%)
Jan 09, 2007	52.15	52.55	51.27	51.90	6,868,800	-0.35(-0.67%)
Jan 08, 2007	51.95	52.40	51.40	52.25	7,582,300	+0.77(+1.50%)
Jan 05, 2007	51.76	52.42	49.94	51.48	7,620,200	+0.52(+1.02%)
Jan 04, 2007	49.40	50.98	48.85	50.96	11,001,700	+0.47(+0.93%)
Jan 03, 2007	54.04	54.04	49.73	50.49	14,232,300	-5.24(-9.40%)
Dec 29, 2006	56.02	56.24	55.15	55.73	2,671,000	-0.23(-0.41%)
Dec 28, 2006	55.87	56.94	55.55	55.96	4,051,000	-0.17(-0.30%)
Dec 27, 2006	54.75	56.30	54.63	56.13	4,202,500	+1.59(+2.92%)
Dec 26, 2006	54.55	54.90	53.88	54.54	2,633,900	+0.70(+1.30%)
Dec 22, 2006	55.10	55.25	53.40	53.84	4,887,900	-1.01(-1.84%)
Dec 21, 2006	57.98	58.00	54.17	54.85	9,815,600	-3.53(-6.05%)
Dec 20, 2006	59.69	59.84	57.99	58.38	4,459,700	-1.73(-2.88%)
Dec 19, 2006	58.72	60.25	58.36	60.11	3,918,400	+1.36(+2.31%)
Dec 18, 2006	59.68	59.83	58.70	58.75	4,139,000	-1.33(-2.21%)
Dec 15, 2006	59.76	60.46	59.00	60.08	7,151,000	+0.35(+0.59%)
Dec 14, 2006	59.01	60.00	58.85	59.73	3,603,900	+0.90(+1.53%)
Dec 13, 2006	59.84	59.85	58.25	58.83	4,990,700	-0.61(-1.03%)
Dec 12, 2006	59.87	60.45	58.15	59.44	7,278,500	-1.91(-3.11%)
Dec 11, 2006	62.10	62.42	60.98	61.35	5,308,000	-0.46(-0.74%)
Dec 08, 2006	61.80	62.19	61.10	61.81	4,423,800	-0.11(-0.18%)
Dec 07, 2006	62.00	62.51	61.10	61.92	4,572,800	-0.08(-0.13%)
Dec 06, 2006	61.44	62.62	61.10	62.00	6,969,400	+0.26(+0.42%)
Dec 05, 2006	62.25	62.25	61.14	61.74	6,729,600	+0.81(+1.33%)
Dec 04, 2006	62.10	62.33	60.55	60.93	4,538,100	-0.57(-0.93%)
Dec 01, 2006	61.46	62.89	60.87	61.50	7,703,500	-1.37(-2.18%)
Nov 30, 2006	62.00	63.70	60.90	62.87	9,480,700	+1.23(+2.00%)
Nov 29, 2006	61.05	61.99	60.10	61.64	8,324,300	+0.84(+1.38%)
Nov 28, 2006	61.77	62.25	60.11	60.80	10,848,000	-0.65(-1.06%)
Nov 27, 2006	62.00	62.90	61.02	61.45	8,280,700	-0.41(-0.66%)
Nov 24, 2006	61.27	62.31	60.82	61.86	4,100,200	+0.06(+0.10%)
Nov 22, 2006	59.20	63.00	59.08	61.80	16,190,900	+3.39(+5.80%)
Nov 21, 2006	55.85	59.65	55.00	58.41	17,445,400	+2.78(+5.00%)
Nov 20, 2006	55.78	59.70	55.28	55.63	22,963,500	-1.77(-3.08%)
Nov 17, 2006	55.50	57.57	54.95	57.40	5,946,600	+1.24(+2.21%)
Nov 16, 2006	57.70	58.29	56.01	56.16	3,605,200	-1.39(-2.42%)
Nov 15, 2006	56.60	58.05	55.83	57.55	4,281,700	+0.56(+0.98%)
Nov 14, 2006	58.30	58.65	56.63	56.99	3,907,300	-0.94(-1.62%)
Nov 13, 2006	57.50	58.12	56.09	57.93	5,068,300	-0.89(-1.51%)
Nov 10, 2006	59.55	60.08	57.55	58.82	4,809,500	-2.01(-3.30%)
Nov 09, 2006	59.55	61.47	59.27	60.83	4,254,000	+1.78(+3.01%)
Nov 08, 2006	60.25	60.64	58.88	59.05	4,301,300	-1.68(-2.77%)
Nov 07, 2006	61.65	61.93	60.17	60.73	3,542,000	-0.60(-0.98%)
Nov 06, 2006	61.06	61.47	60.10	61.33	4,227,700	+0.18(+0.29%)
Nov 03, 2006	60.70	61.93	60.27	61.15	4,132,600	+0.90(+1.49%)
Nov 02, 2006	59.65	60.66	59.01	60.25	2,611,700	+0.56(+0.94%)
Nov 01, 2006	61.00	61.72	59.06	59.69	4,582,000	-0.79(-1.31%)
Oct 31, 2006	59.53	60.75	59.36	60.48	3,593,300	+1.28(+2.16%)
Oct 30, 2006	58.89	60.05	58.65	59.20	2,629,900	+0.15(+0.25%)
Oct 27, 2006	59.31	60.64	58.95	59.05	3,896,300	-0.35(-0.59%)
Oct 26, 2006	60.08	60.13	58.41	59.40	2,847,700	-0.37(-0.62%)
Oct 25, 2006	59.25	60.44	58.82	59.77	4,158,300	-0.05(-0.08%)
Oct 24, 2006	57.44	59.98	57.00	59.82	4,981,500	+1.27(+2.17%)
Oct 23, 2006	56.00	58.60	55.65	58.55	4,294,700	+2.06(+3.65%)
Oct 20, 2006	58.02	58.11	56.49	56.49	2,935,600	-1.63(-2.80%)
Oct 19, 2006	56.59	58.28	56.50	58.12	3,167,600	+1.70(+3.01%)
Oct 18, 2006	58.10	58.66	56.01	56.42	3,563,000	-1.57(-2.71%)
Oct 17, 2006	57.30	57.99	55.86	57.99	5,034,900	+0.00(+0.00%)
Oct 16, 2006	56.89	58.05	56.54	57.99	3,842,000	+1.49(+2.64%)
Oct 13, 2006	55.35	56.53	55.08	56.50	3,789,500	+1.50(+2.73%)
Oct 12, 2006	53.32	55.00	52.93	55.00	3,512,200	+1.45(+2.71%)
Oct 11, 2006	53.90	55.50	53.40	53.55	4,872,400	-0.84(-1.54%)
Oct 10, 2006	52.75	54.81	52.50	54.39	3,749,800	+0.64(+1.19%)
Oct 09, 2006	54.27	54.76	53.37	53.75	4,087,700	+0.96(+1.82%)
Oct 06, 2006	52.00	53.41	51.36	52.79	4,557,000	+1.15(+2.23%)
Oct 05, 2006	50.50	51.97	50.25	51.64	5,358,400	+2.60(+5.30%)
Oct 04, 2006	49.76	50.25	47.60	49.04	7,073,900	-0.46(-0.93%)
Oct 03, 2006	52.10	52.19	49.30	49.50	7,406,500	-3.97(-7.42%)

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.