Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	5729	5734	5679	5716	172,277,904	-17.68(-0.31%)
Sep 27, 2007	5741	5753	5717	5733	153,318,304	+42.60(+0.75%)
Sep 26, 2007	5659	5715	5659	5691	131,948,496	+49.18(+0.87%)
Sep 25, 2007	5663	5674	5609	5642	149,869,904	-50.90(-0.89%)
Sep 24, 2007	5686	5712	5673	5692	132,204,600	-8.16(-0.14%)
Sep 21, 2007	5668	5725	5665	5701	237,954,704	+11.89(+0.21%)
Sep 20, 2007	5686	5711	5671	5689	134,824,096	-42.06(-0.73%)
Sep 19, 2007	5683	5745	5654	5731	237,181,296	+181.47(+3.27%)
Sep 18, 2007	5419	5557	5417	5549	169,412,096	+109.98(+2.02%)
Sep 17, 2007	5524	5524	5431	5439	161,116,400	-99.55(-1.80%)
Sep 14, 2007	5540	5555	5487	5539	155,751,104	-27.05(-0.49%)
Sep 13, 2007	5489	5575	5472	5566	248,209,104	+57.96(+1.05%)
Sep 12, 2007	5481	5519	5463	5508	130,093,296	+29.07(+0.53%)
Sep 11, 2007	5442	5492	5424	5479	131,628,896	+92.51(+1.72%)
Sep 10, 2007	5432	5459	5378	5386	143,979,200	-43.67(-0.80%)
Sep 07, 2007	5568	5596	5417	5430	174,523,104	-146.52(-2.63%)
Sep 06, 2007	5586	5596	5503	5577	133,227,904	+25.07(+0.45%)
Sep 05, 2007	5655	5667	5549	5552	156,219,504	-121.17(-2.14%)
Sep 04, 2007	5636	5680	5603	5673	121,855,800	+21.45(+0.38%)

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.