Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	11.69	11.73	11.59	11.62	35,372,304	-0.10(-0.90%)
Sep 27, 2007	11.66	11.74	11.63	11.73	48,432,888	+0.05(+0.45%)
Sep 26, 2007	11.63	11.69	11.61	11.67	35,467,940	+0.11(+0.93%)
Sep 25, 2007	11.55	11.66	11.51	11.56	43,893,652	-0.01(-0.11%)
Sep 24, 2007	11.61	11.69	11.51	11.58	43,966,212	-0.07(-0.59%)
Sep 21, 2007	11.44	11.72	11.44	11.65	61,905,416	+0.15(+1.32%)
Sep 20, 2007	11.45	11.55	11.44	11.49	37,558,380	+0.01(+0.05%)
Sep 19, 2007	11.40	11.52	11.37	11.49	45,878,996	+0.12(+1.09%)
Sep 18, 2007	11.21	11.37	11.18	11.37	43,583,084	+0.19(+1.69%)
Sep 17, 2007	11.15	11.28	11.13	11.18	39,978,024	+0.02(+0.16%)
Sep 14, 2007	11.18	11.18	11.08	11.16	37,459,760	-0.02(-0.21%)
Sep 13, 2007	11.05	11.25	11.04	11.18	38,855,640	+0.19(+1.77%)
Sep 12, 2007	10.98	11.09	10.95	10.99	35,336,852	+0.00(+0.00%)
Sep 11, 2007	10.83	11.02	10.83	10.99	35,211,484	+0.16(+1.50%)
Sep 10, 2007	10.90	10.90	10.75	10.82	31,742,274	-0.02(-0.22%)
Sep 07, 2007	10.92	11.03	10.77	10.85	41,510,856	-0.24(-2.18%)
Sep 06, 2007	11.05	11.15	11.00	11.09	30,781,392	+0.08(+0.74%)
Sep 05, 2007	11.17	11.17	10.91	11.01	48,838,340	-0.19(-1.69%)
Sep 04, 2007	11.01	11.26	10.99	11.20	37,813,600	+0.21(+1.89%)
Aug 31, 2007	11.10	11.14	10.92	10.99	36,759,748	-0.01(-0.12%)
Aug 30, 2007	11.06	11.08	10.89	11.00	30,515,628	-0.08(-0.71%)
Aug 29, 2007	10.97	11.10	10.95	11.08	31,458,000	+0.19(+1.71%)
Aug 28, 2007	11.15	11.17	10.89	10.90	39,916,484	-0.28(-2.51%)
Aug 27, 2007	11.14	11.27	11.11	11.18	25,342,832	-0.01(-0.12%)
Aug 24, 2007	11.06	11.20	11.05	11.19	26,363,932	+0.13(+1.16%)
Aug 23, 2007	11.01	11.10	10.97	11.06	32,390,464	+0.09(+0.79%)
Aug 22, 2007	11.02	11.02	10.86	10.97	40,406,152	+0.03(+0.26%)
Aug 21, 2007	10.74	11.00	10.73	10.95	49,880,552	+0.16(+1.46%)
Aug 20, 2007	10.70	10.89	10.69	10.79	39,684,416	+0.08(+0.76%)
Aug 17, 2007	11.02	11.02	10.48	10.71	71,377,152	+0.15(+1.42%)
Aug 16, 2007	10.56	10.65	10.31	10.56	84,012,096	-0.07(-0.67%)
Aug 15, 2007	10.75	10.84	10.59	10.63	51,650,388	-0.12(-1.12%)
Aug 14, 2007	10.93	11.02	10.73	10.75	36,871,016	-0.18(-1.66%)
Aug 13, 2007	10.97	11.01	10.79	10.93	41,843,908	+0.08(+0.77%)
Aug 10, 2007	10.92	11.02	10.70	10.85	66,584,884	-0.15(-1.41%)
Aug 09, 2007	11.09	11.41	11.00	11.00	71,121,072	-0.33(-2.94%)
Aug 08, 2007	11.30	11.42	11.13	11.33	61,940,092	+0.02(+0.18%)
Aug 07, 2007	11.27	11.47	11.27	11.31	51,474,924	-0.08(-0.71%)
Aug 06, 2007	11.21	11.42	11.21	11.39	60,359,820	+0.04(+0.37%)
Aug 03, 2007	11.45	11.47	11.31	11.35	63,602,296	+0.03(+0.30%)
Aug 02, 2007	11.30	11.41	11.22	11.32	41,344,368	-0.03(-0.25%)
Aug 01, 2007	11.15	11.40	11.06	11.35	67,071,300	+0.16(+1.45%)
Jul 31, 2007	10.89	11.36	10.96	11.18	86,373,936	+0.29(+2.67%)
Jul 30, 2007	10.98	11.57	10.71	10.89	67,047,176	-0.13(-1.17%)
Jul 27, 2007	11.08	11.28	11.01	11.02	66,708,352	-0.10(-0.94%)
Jul 26, 2007	11.14	11.29	11.04	11.13	67,704,920	-0.22(-1.90%)
Jul 25, 2007	11.35	11.50	11.20	11.34	50,539,792	+0.03(+0.25%)
Jul 24, 2007	11.15	11.42	11.14	11.31	58,976,556	+0.08(+0.75%)
Jul 23, 2007	11.14	11.38	11.14	11.23	51,013,076	+0.13(+1.21%)
Jul 20, 2007	10.92	11.15	10.92	11.10	53,898,876	+0.01(+0.05%)
Jul 19, 2007	11.04	11.19	11.02	11.09	42,993,960	+0.08(+0.69%)
Jul 18, 2007	11.06	11.10	10.92	11.01	45,137,444	-0.08(-0.69%)
Jul 17, 2007	11.20	11.22	11.05	11.09	57,247,816	-0.13(-1.17%)
Jul 16, 2007	11.11	11.32	11.09	11.22	96,210,104	+0.26(+2.39%)
Jul 13, 2007	10.91	11.09	10.86	10.96	32,121,676	+0.09(+0.80%)
Jul 12, 2007	10.73	10.89	10.68	10.87	45,426,252	+0.17(+1.54%)
Jul 11, 2007	10.59	10.76	10.50	10.71	51,200,904	+0.07(+0.69%)
Jul 10, 2007	10.96	10.96	10.62	10.63	59,663,752	-0.39(-3.57%)
Jul 09, 2007	10.94	11.04	10.90	11.03	44,153,112	+0.12(+1.13%)
Jul 06, 2007	10.94	10.95	10.85	10.90	36,389,296	-0.11(-1.02%)
Jul 05, 2007	10.97	11.08	10.97	11.02	35,359,764	-0.04(-0.33%)
Jul 03, 2007	10.93	11.13	10.93	11.05	28,065,372	+0.14(+1.30%)
Jul 02, 2007	10.80	10.97	10.84	10.91	46,285,120	+0.11(+1.00%)
Jun 29, 2007	10.78	10.90	10.72	10.80	44,629,336	+0.03(+0.24%)
Jun 28, 2007	10.74	10.85	10.72	10.78	40,815,384	+0.04(+0.37%)
Jun 27, 2007	10.78	10.76	10.64	10.74	45,242,160	-0.04(-0.37%)
Jun 26, 2007	10.89	10.94	10.72	10.78	51,643,980	-0.11(-1.04%)
Jun 25, 2007	10.93	11.06	10.84	10.89	40,716,784	-0.03(-0.31%)
Jun 22, 2007	11.14	11.13	10.88	10.92	64,932,660	-0.21(-1.91%)
Jun 21, 2007	11.16	11.24	11.09	11.14	35,658,380	-0.03(-0.24%)
Jun 20, 2007	11.28	11.33	11.16	11.16	34,285,496	-0.14(-1.23%)
Jun 19, 2007	11.17	11.32	11.17	11.30	36,873,304	+0.14(+1.22%)
Jun 18, 2007	11.26	11.28	11.16	11.17	36,190,056	-0.12(-1.02%)
Jun 15, 2007	11.43	11.44	11.26	11.28	55,020,728	-0.06(-0.53%)
Jun 14, 2007	11.23	11.35	11.23	11.34	57,563,952	+0.08(+0.75%)
Jun 13, 2007	11.33	11.39	11.15	11.26	64,058,048	-0.05(-0.42%)
Jun 12, 2007	11.38	11.43	11.29	11.31	55,562,220	-0.11(-0.99%)
Jun 11, 2007	11.27	11.44	11.25	11.42	39,118,636	+0.12(+1.02%)
Jun 08, 2007	11.15	11.31	11.12	11.30	51,055,252	+0.13(+1.13%)
Jun 07, 2007	11.27	11.32	11.15	11.18	60,437,596	-0.09(-0.77%)
Jun 06, 2007	11.20	11.34	11.22	11.26	43,187,272	+0.04(+0.37%)
Jun 05, 2007	11.26	11.27	11.17	11.22	41,195,016	-0.05(-0.44%)
Jun 04, 2007	11.30	11.39	11.23	11.27	28,428,652	-0.02(-0.14%)
Jun 01, 2007	11.43	11.47	11.23	11.29	59,067,124	-0.14(-1.19%)
May 31, 2007	11.50	11.54	11.42	11.42	50,379,416	-0.08(-0.66%)
May 30, 2007	11.34	11.50	11.25	11.50	53,672,056	+0.16(+1.44%)
May 29, 2007	11.17	11.35	11.17	11.34	57,455,728	+0.18(+1.65%)
May 25, 2007	11.17	11.18	11.10	11.15	37,348,896	-0.01(-0.09%)
May 24, 2007	11.19	11.24	11.13	11.16	41,620,972	-0.03(-0.30%)
May 23, 2007	11.22	11.29	11.12	11.20	53,785,404	+0.02(+0.14%)
May 22, 2007	11.24	11.28	11.15	11.18	59,211,776	+0.02(+0.16%)
May 21, 2007	11.16	11.24	11.13	11.16	62,522,408	-0.01(-0.12%)
May 18, 2007	11.23	11.22	11.13	11.18	76,132,600	+0.12(+1.07%)
May 17, 2007	11.18	11.21	11.05	11.06	49,381,892	-0.16(-1.40%)
May 16, 2007	11.18	11.25	11.15	11.22	50,861,984	+0.05(+0.47%)
May 15, 2007	10.96	11.19	10.94	11.16	76,563,264	+0.25(+2.26%)
May 14, 2007	10.84	10.95	10.83	10.92	55,970,764	+0.07(+0.60%)
May 11, 2007	10.71	10.85	10.71	10.85	43,907,704	+0.15(+1.40%)
May 10, 2007	10.75	10.81	10.70	10.70	34,764,496	-0.10(-0.92%)
May 09, 2007	10.67	10.85	10.67	10.80	46,980,384	+0.14(+1.33%)
May 08, 2007	10.71	10.71	10.59	10.66	38,660,640	-0.06(-0.51%)
May 07, 2007	10.65	10.74	10.63	10.71	39,967,348	+0.04(+0.42%)
May 04, 2007	10.78	10.81	10.61	10.67	52,811,492	-0.11(-1.00%)
May 03, 2007	10.43	10.86	10.42	10.78	121,191,304	+0.39(+3.71%)
May 02, 2007	10.18	10.50	10.17	10.39	92,291,256	+0.29(+2.83%)
May 01, 2007	10.06	10.15	10.04	10.11	47,182,832	+0.09(+0.86%)
Apr 30, 2007	10.04	10.10	9.891	10.02	64,114,280	+0.08(+0.77%)
Apr 27, 2007	9.922	10.02	9.896	9.943	47,097,784	-0.02(-0.21%)
Apr 26, 2007	9.880	9.990	9.854	9.964	45,492,056	+0.08(+0.85%)
Apr 25, 2007	9.933	9.946	9.820	9.880	49,806,456	+0.01(+0.13%)
Apr 24, 2007	9.885	9.933	9.833	9.867	43,089,984	+0.01(+0.13%)
Apr 23, 2007	9.946	9.969	9.807	9.854	30,435,504	-0.09(-0.95%)
Apr 20, 2007	10.01	10.07	9.901	9.948	56,045,668	+0.10(+1.07%)
Apr 19, 2007	9.783	9.883	9.762	9.843	45,706,936	+0.02(+0.24%)
Apr 18, 2007	9.802	9.859	9.770	9.820	37,166,988	-0.01(-0.11%)
Apr 17, 2007	9.922	9.922	9.820	9.830	42,436,280	-0.11(-1.08%)
Apr 16, 2007	9.838	9.977	9.815	9.938	36,055,624	+0.13(+1.28%)
Apr 13, 2007	9.914	9.914	9.736	9.812	32,773,712	+0.01(+0.05%)
Apr 12, 2007	9.812	9.817	9.710	9.807	26,648,548	-0.00(-0.03%)
Apr 11, 2007	9.922	9.933	9.752	9.809	48,660,460	-0.11(-1.11%)
Apr 10, 2007	9.972	10.02	9.872	9.920	27,887,252	-0.05(-0.53%)
Apr 09, 2007	9.975	10.01	9.946	9.972	20,160,586	+0.00(+0.00%)
Apr 05, 2007	9.841	9.977	9.817	9.972	31,744,940	-0.01(-0.05%)
Apr 04, 2007	10.00	10.04	9.922	9.977	36,514,472	-0.03(-0.26%)
Apr 03, 2007	9.988	10.04	9.959	10.00	34,034,376	+0.08(+0.77%)
Apr 02, 2007	9.815	10.03	9.644	9.927	40,523,264	-0.02(-0.24%)
Mar 30, 2007	9.867	9.996	9.828	9.951	55,936,680	+0.09(+0.93%)
Mar 29, 2007	9.875	9.891	9.770	9.859	36,781,088	+0.09(+0.91%)
Mar 28, 2007	9.846	9.878	9.728	9.770	45,863,592	-0.12(-1.22%)
Mar 27, 2007	9.891	9.959	9.854	9.891	41,835,140	+0.01(+0.05%)
Mar 26, 2007	9.980	9.983	9.807	9.885	67,801,744	-0.12(-1.18%)
Mar 23, 2007	9.993	10.11	9.948	10.00	62,053,420	+0.03(+0.29%)
Mar 22, 2007	9.843	10.03	9.843	9.975	54,416,360	+0.09(+0.88%)
Mar 21, 2007	9.620	9.906	9.620	9.888	42,461,992	+0.18(+1.89%)
Mar 20, 2007	9.623	9.710	9.565	9.704	35,532,756	+0.06(+0.63%)
Mar 19, 2007	9.565	9.665	9.557	9.644	29,807,610	+0.11(+1.18%)
Mar 16, 2007	9.618	9.644	9.479	9.531	58,000,972	-0.01(-0.11%)
Mar 15, 2007	9.466	9.555	9.418	9.542	41,055,484	+0.02(+0.22%)
Mar 14, 2007	9.502	9.539	9.400	9.521	52,310,980	+0.04(+0.42%)
Mar 13, 2007	9.599	9.613	9.431	9.481	55,684,160	-0.12(-1.23%)
Mar 12, 2007	9.481	9.668	9.476	9.599	52,818,556	+0.03(+0.36%)
Mar 09, 2007	9.631	9.631	9.513	9.565	44,666,832	-0.01(-0.08%)
Mar 08, 2007	9.473	9.610	9.405	9.573	47,750,020	+0.21(+2.24%)
Mar 07, 2007	9.529	9.571	9.342	9.363	65,101,020	-0.21(-2.19%)
Mar 06, 2007	9.589	9.631	9.497	9.573	53,669,092	+0.09(+0.97%)
Mar 05, 2007	9.523	9.662	9.460	9.481	43,165,436	-0.09(-0.96%)
Mar 02, 2007	9.697	9.736	9.500	9.573	49,900,748	-0.16(-1.67%)
Mar 01, 2007	9.710	9.812	9.555	9.736	56,914,092	-0.08(-0.80%)
Feb 28, 2007	9.712	9.846	9.607	9.815	68,354,544	+0.20(+2.10%)
Feb 27, 2007	10.06	10.06	9.403	9.613	84,147,760	-0.46(-4.58%)
Feb 26, 2007	10.09	10.17	10.06	10.07	49,142,584	-0.01(-0.05%)
Feb 23, 2007	10.09	10.11	9.946	10.08	37,462,812	-0.01(-0.08%)
Feb 22, 2007	10.10	10.13	10.03	10.09	34,889,104	+0.04(+0.39%)
Feb 21, 2007	10.04	10.11	9.972	10.05	31,115,804	+0.01(+0.10%)
Feb 20, 2007	10.12	10.13	9.985	10.04	28,032,232	-0.07(-0.65%)
Feb 16, 2007	10.08	10.11	10.03	10.10	32,793,630	+0.03(+0.26%)
Feb 15, 2007	10.11	10.15	10.07	10.08	26,580,376	-0.06(-0.60%)
Feb 14, 2007	9.998	10.17	9.985	10.14	44,063,264	+0.15(+1.55%)
Feb 13, 2007	9.859	9.990	9.836	9.983	26,399,108	+0.12(+1.25%)
Feb 12, 2007	9.893	9.941	9.809	9.859	24,181,124	-0.03(-0.34%)
Feb 09, 2007	9.969	9.998	9.807	9.893	29,835,808	-0.07(-0.66%)
Feb 08, 2007	9.983	10.03	9.888	9.959	43,322,436	-0.04(-0.37%)
Feb 07, 2007	9.993	10.07	9.959	9.996	30,238,212	+0.00(+0.03%)
Feb 06, 2007	9.985	10.02	9.922	9.993	30,701,968	-0.00(-0.03%)
Feb 05, 2007	9.977	10.01	9.922	9.996	32,222,796	-0.02(-0.21%)
Feb 02, 2007	10.02	10.07	9.975	10.02	38,567,896	+0.04(+0.45%)
Feb 01, 2007	10.17	10.17	9.946	9.972	53,589,832	-0.14(-1.35%)
Jan 31, 2007	10.09	10.15	10.00	10.11	45,968,928	-0.02(-0.16%)
Jan 30, 2007	9.983	10.15	9.983	10.12	60,627,708	+0.14(+1.45%)
Jan 29, 2007	9.820	10.02	9.780	9.980	60,673,436	+0.05(+0.53%)
Jan 26, 2007	9.841	9.927	9.736	9.927	37,329,436	+0.09(+0.88%)
Jan 25, 2007	9.990	10.03	9.757	9.841	45,126,392	-0.15(-1.50%)
Jan 24, 2007	9.875	10.03	9.862	9.990	41,405,300	+0.15(+1.55%)
Jan 23, 2007	9.804	9.959	9.791	9.838	50,868,272	+0.06(+0.64%)
Jan 22, 2007	9.739	9.815	9.710	9.775	35,544,152	+0.00(+0.00%)
Jan 19, 2007	9.859	9.875	9.715	9.775	47,852,528	-0.08(-0.85%)
Jan 18, 2007	9.605	9.883	9.605	9.859	43,359,780	+0.18(+1.87%)
Jan 17, 2007	9.723	9.775	9.655	9.678	42,012,336	-0.07(-0.75%)
Jan 16, 2007	9.817	9.838	9.702	9.752	43,145,240	-0.04(-0.46%)
Jan 12, 2007	9.775	9.838	9.749	9.796	44,477,824	+0.06(+0.59%)
Jan 11, 2007	9.634	9.765	9.578	9.739	34,652,080	+0.09(+0.98%)
Jan 10, 2007	9.699	9.710	9.573	9.644	52,472,932	-0.06(-0.57%)
Jan 09, 2007	9.660	9.775	9.660	9.699	57,919,484	+0.04(+0.41%)
Jan 08, 2007	9.697	9.720	9.602	9.660	72,467,752	-0.15(-1.52%)
Jan 05, 2007	9.980	9.988	9.794	9.809	67,758,184	-0.17(-1.71%)
Jan 04, 2007	9.977	9.996	9.888	9.980	68,358,736	+0.06(+0.56%)
Jan 03, 2007	9.875	10.10	9.870	9.925	76,292,880	+0.15(+1.56%)
Dec 29, 2006	9.807	9.878	9.749	9.773	36,685,820	-0.02(-0.21%)
Dec 28, 2006	9.715	9.802	9.715	9.794	33,675,792	+0.05(+0.48%)
Dec 27, 2006	9.668	9.762	9.634	9.746	28,065,766	+0.10(+1.06%)
Dec 26, 2006	9.581	9.683	9.573	9.644	18,719,402	+0.05(+0.55%)
Dec 22, 2006	9.626	9.649	9.571	9.592	32,351,976	-0.03(-0.35%)
Dec 21, 2006	9.613	9.670	9.592	9.626	33,574,432	+0.06(+0.63%)
Dec 20, 2006	9.626	9.683	9.542	9.565	41,464,748	-0.06(-0.57%)
Dec 19, 2006	9.592	9.652	9.565	9.620	41,683,860	+0.03(+0.33%)
Dec 18, 2006	9.605	9.631	9.555	9.589	35,849,384	+0.02(+0.16%)
Dec 15, 2006	9.447	9.581	9.447	9.573	84,024,296	+0.10(+1.08%)
Dec 14, 2006	9.416	9.521	9.395	9.471	37,736,032	+0.06(+0.61%)
Dec 13, 2006	9.387	9.447	9.387	9.413	27,639,736	+0.03(+0.31%)
Dec 12, 2006	9.345	9.408	9.290	9.384	45,995,600	+0.02(+0.20%)
Dec 11, 2006	9.316	9.410	9.306	9.366	40,858,856	+0.10(+1.08%)
Dec 08, 2006	9.180	9.277	9.130	9.266	32,323,016	+0.11(+1.17%)
Dec 07, 2006	9.161	9.240	9.151	9.159	42,118,652	-0.01(-0.14%)
Dec 06, 2006	9.075	9.206	9.048	9.172	56,441,716	+0.10(+1.07%)
Dec 05, 2006	9.180	9.182	9.035	9.075	52,700,808	-0.07(-0.77%)
Dec 04, 2006	9.135	9.169	9.101	9.145	44,743,044	+0.06(+0.61%)
Dec 01, 2006	9.090	9.219	9.048	9.090	40,042,996	-0.08(-0.86%)
Nov 30, 2006	9.156	9.256	9.148	9.169	49,589,800	+0.01(+0.14%)
Nov 29, 2006	9.145	9.222	9.109	9.156	48,300,660	+0.13(+1.42%)
Nov 28, 2006	8.935	9.067	8.922	9.027	53,832,952	+0.04(+0.47%)
Nov 27, 2006	9.119	9.138	8.970	8.985	43,509,156	-0.13(-1.47%)
Nov 24, 2006	9.122	9.185	9.106	9.119	16,857,902	+0.00(+0.00%)
Nov 22, 2006	9.271	9.274	9.101	9.119	46,931,496	-0.10(-1.08%)
Nov 21, 2006	9.172	9.279	9.161	9.219	64,212,380	+0.12(+1.33%)
Nov 20, 2006	9.138	9.237	9.080	9.098	53,398,536	-0.01(-0.14%)
Nov 17, 2006	9.088	9.139	9.063	9.111	45,825,496	+0.03(+0.28%)
Nov 16, 2006	9.114	9.139	9.038	9.086	43,055,352	-0.04(-0.42%)
Nov 15, 2006	9.164	9.164	9.025	9.124	38,636,488	-0.08(-0.82%)
Nov 14, 2006	9.119	9.220	9.039	9.199	51,363,812	+0.11(+1.22%)
Nov 13, 2006	8.974	9.119	8.974	9.088	38,871,056	+0.09(+1.01%)
Nov 10, 2006	9.154	9.169	8.916	8.997	51,982,084	-0.13(-1.44%)
Nov 09, 2006	9.303	9.326	9.066	9.129	44,219,896	-0.19(-2.03%)
Nov 08, 2006	9.260	9.326	9.189	9.318	31,808,626	-0.00(-0.03%)
Nov 07, 2006	9.371	9.382	9.303	9.321	44,515,780	-0.03(-0.30%)
Nov 06, 2006	9.344	9.364	9.268	9.349	46,565,204	+0.07(+0.76%)
Nov 03, 2006	9.354	9.379	9.248	9.278	48,182,280	-0.07(-0.78%)
Nov 02, 2006	9.384	9.417	9.293	9.351	49,223,804	+0.01(+0.05%)
Nov 01, 2006	9.417	9.427	9.326	9.346	46,722,244	-0.01(-0.08%)
Oct 31, 2006	9.518	9.457	9.151	9.354	112,743,744	-0.16(-1.73%)
Oct 30, 2006	9.804	9.847	9.371	9.518	112,257,200	-0.30(-3.06%)
Oct 27, 2006	9.794	9.837	9.682	9.819	53,843,220	+0.03(+0.26%)
Oct 26, 2006	9.682	9.821	9.667	9.794	66,307,100	+0.11(+1.15%)
Oct 25, 2006	9.606	9.690	9.596	9.682	38,343,372	+0.08(+0.79%)
Oct 24, 2006	9.564	9.655	9.528	9.606	40,501,580	-0.01(-0.05%)
Oct 23, 2006	9.556	9.632	9.526	9.612	38,808,556	+0.06(+0.58%)
Oct 20, 2006	9.450	9.569	9.379	9.556	61,112,928	+0.15(+1.59%)
Oct 19, 2006	9.336	9.430	9.321	9.407	45,770,120	+0.16(+1.69%)
Oct 18, 2006	9.308	9.351	9.184	9.250	41,738,116	+0.00(+0.00%)
Oct 17, 2006	9.301	9.331	9.205	9.250	34,649,976	-0.11(-1.21%)
Oct 16, 2006	9.366	9.379	9.280	9.364	33,766,280	-0.00(-0.03%)
Oct 13, 2006	9.351	9.387	9.303	9.366	37,896,384	+0.02(+0.16%)
Oct 12, 2006	9.311	9.397	9.311	9.351	46,535,540	+0.10(+1.07%)
Oct 11, 2006	9.258	9.341	9.237	9.253	50,354,328	+0.02(+0.16%)
Oct 10, 2006	9.275	9.285	9.146	9.237	59,977,652	-0.04(-0.41%)
Oct 09, 2006	9.101	9.285	9.101	9.275	41,006,320	-0.03(-0.30%)
Oct 06, 2006	9.298	9.318	9.237	9.303	49,677,120	-0.03(-0.30%)
Oct 05, 2006	9.457	9.470	9.285	9.331	67,508,432	-0.23(-2.41%)
Oct 04, 2006	9.460	9.564	9.354	9.561	54,652,152	+0.09(+0.93%)
Oct 03, 2006	9.412	9.495	9.387	9.473	46,515,364	+0.08(+0.89%)

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.