Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	7.543	7.600	7.289	7.311	4,157,300	-0.21(-2.84%)
Jul 30, 2007	7.526	7.751	7.406	7.525	6,048,050	+0.12(+1.59%)
Jul 27, 2007	8.520	8.773	7.371	7.407	11,412,540	-1.15(-13.45%)
Jul 26, 2007	8.728	8.809	8.369	8.558	4,449,480	-0.24(-2.69%)
Jul 25, 2007	8.845	8.932	8.726	8.795	1,658,330	-0.04(-0.41%)
Jul 24, 2007	9.099	9.145	8.800	8.831	2,274,670	-0.32(-3.47%)
Jul 23, 2007	9.219	9.273	9.006	9.148	2,755,910	+0.00(+0.04%)
Jul 20, 2007	9.428	9.497	9.139	9.144	2,681,710	-0.30(-3.23%)
Jul 19, 2007	9.489	9.768	9.415	9.449	2,975,020	-0.03(-0.31%)
Jul 18, 2007	9.417	9.480	9.355	9.478	1,268,490	+0.03(+0.29%)
Jul 17, 2007	9.580	9.580	9.375	9.451	1,745,020	-0.08(-0.89%)
Jul 16, 2007	9.544	9.584	9.499	9.536	1,579,690	-0.06(-0.67%)
Jul 13, 2007	9.683	9.755	9.586	9.600	887,360	-0.05(-0.52%)
Jul 12, 2007	9.775	9.775	9.620	9.650	1,604,800	-0.09(-0.89%)
Jul 11, 2007	9.674	9.760	9.611	9.737	1,766,430	+0.04(+0.38%)
Jul 10, 2007	9.684	9.761	9.553	9.700	1,611,060	+0.01(+0.10%)
Jul 09, 2007	9.694	9.786	9.666	9.690	1,512,060	+0.03(+0.35%)
Jul 06, 2007	9.596	9.733	9.565	9.656	873,720	+0.03(+0.28%)
Jul 05, 2007	9.492	9.655	9.463	9.629	1,322,130	+0.17(+1.84%)
Jul 03, 2007	9.403	9.527	9.403	9.455	623,090	-0.00(-0.04%)
Jul 02, 2007	9.423	9.567	9.418	9.459	1,484,040	+0.01(+0.11%)
Jun 29, 2007	9.421	9.525	9.325	9.449	1,838,730	+0.07(+0.80%)
Jun 28, 2007	9.471	9.495	9.328	9.374	1,575,060	-0.07(-0.75%)
Jun 27, 2007	9.409	9.489	9.241	9.445	1,930,240	+0.04(+0.46%)
Jun 26, 2007	9.500	9.671	9.370	9.402	2,080,920	-0.15(-1.59%)
Jun 25, 2007	9.514	9.703	9.512	9.554	1,824,850	+0.01(+0.06%)
Jun 22, 2007	9.581	9.608	9.485	9.548	2,160,180	-0.02(-0.16%)
Jun 21, 2007	9.531	9.606	9.480	9.563	1,831,950	+0.01(+0.08%)
Jun 20, 2007	9.776	9.790	9.555	9.555	2,334,000	-0.18(-1.84%)
Jun 19, 2007	9.587	9.769	9.530	9.734	1,824,000	+0.12(+1.29%)
Jun 18, 2007	9.605	9.664	9.515	9.610	1,863,000	+0.01(+0.08%)
Jun 15, 2007	9.766	9.790	9.512	9.602	2,067,000	-0.05(-0.50%)
Jun 14, 2007	9.568	9.730	9.510	9.650	1,687,000	+0.03(+0.33%)
Jun 13, 2007	9.751	9.847	9.501	9.618	3,269,000	-0.09(-0.94%)
Jun 12, 2007	9.838	9.838	9.656	9.709	1,976,000	-0.18(-1.81%)
Jun 11, 2007	9.847	10.05	9.823	9.888	1,782,830	+0.04(+0.39%)
Jun 08, 2007	9.756	9.870	9.700	9.850	2,252,000	+0.06(+0.58%)
Jun 07, 2007	9.978	10.05	9.761	9.793	2,210,900	-0.25(-2.53%)
Jun 06, 2007	10.13	10.17	9.914	10.05	2,223,870	-0.16(-1.53%)
Jun 05, 2007	10.27	10.29	10.10	10.20	1,570,140	-0.09(-0.86%)
Jun 04, 2007	10.40	10.40	10.22	10.29	1,198,300	-0.11(-1.01%)
Jun 01, 2007	10.40	10.47	10.37	10.40	2,081,120	+0.01(+0.13%)
May 31, 2007	10.27	10.39	10.23	10.38	3,436,740	+0.11(+1.11%)
May 30, 2007	10.26	10.32	10.14	10.27	3,555,180	-0.08(-0.79%)
May 29, 2007	10.33	10.88	10.23	10.35	2,529,140	+0.05(+0.49%)
May 25, 2007	10.12	10.35	10.12	10.30	1,531,500	+0.19(+1.85%)
May 24, 2007	10.28	10.44	10.07	10.11	3,000,510	-0.20(-1.91%)
May 23, 2007	10.52	10.54	10.28	10.31	2,319,370	-0.17(-1.66%)
May 22, 2007	10.33	10.55	10.28	10.48	2,432,190	+0.13(+1.28%)
May 21, 2007	10.34	10.45	10.17	10.35	2,794,480	-0.03(-0.30%)
May 18, 2007	10.12	10.40	9.981	10.38	3,718,480	+0.28(+2.75%)
May 17, 2007	10.00	10.26	9.966	10.11	3,282,010	+0.07(+0.73%)
May 16, 2007	10.31	10.31	9.928	10.03	5,396,620	-0.27(-2.63%)
May 15, 2007	10.20	10.31	10.14	10.30	4,517,590	+0.05(+0.46%)
May 14, 2007	10.34	10.40	10.14	10.26	4,240,080	-0.12(-1.13%)
May 11, 2007	10.35	10.38	10.23	10.37	2,511,090	+0.06(+0.62%)
May 10, 2007	10.45	10.60	10.29	10.31	3,406,670	-0.23(-2.21%)
May 09, 2007	10.14	10.62	10.14	10.54	7,943,100	+0.27(+2.58%)
May 08, 2007	9.835	10.41	9.683	10.28	23,247,420	-1.29(-11.13%)
May 07, 2007	11.64	11.79	11.50	11.56	1,226,670	-0.10(-0.88%)
May 04, 2007	11.63	11.73	11.54	11.67	1,028,020	+0.06(+0.53%)
May 03, 2007	11.57	11.83	11.57	11.61	1,715,530	+0.05(+0.48%)
May 02, 2007	11.55	11.70	11.46	11.55	1,724,270	+0.02(+0.20%)
May 01, 2007	11.48	11.57	11.24	11.53	2,126,810	+0.15(+1.34%)
Apr 30, 2007	11.53	11.55	11.31	11.38	2,107,760	-0.21(-1.85%)
Apr 27, 2007	11.70	11.84	11.58	11.59	3,117,750	-0.16(-1.36%)
Apr 26, 2007	11.58	11.95	11.47	11.75	4,016,570	+0.14(+1.22%)
Apr 25, 2007	11.59	11.71	11.46	11.61	2,785,150	-0.04(-0.39%)
Apr 24, 2007	11.65	11.80	11.51	11.65	2,641,580	+0.04(+0.32%)
Apr 23, 2007	11.67	11.88	11.60	11.62	2,450,670	-0.10(-0.81%)
Apr 20, 2007	11.95	11.95	11.65	11.71	3,381,110	-0.11(-0.93%)
Apr 19, 2007	11.76	11.94	11.64	11.82	1,991,090	+0.01(+0.09%)
Apr 18, 2007	11.65	11.91	11.65	11.81	2,699,650	+0.16(+1.35%)
Apr 17, 2007	11.93	11.93	11.63	11.65	4,017,560	-0.24(-1.99%)
Apr 16, 2007	11.49	11.89	11.49	11.89	2,810,830	+0.32(+2.79%)
Apr 13, 2007	11.59	11.70	11.45	11.57	4,832,050	-0.04(-0.34%)
Apr 12, 2007	11.93	12.05	11.54	11.61	7,803,520	-0.82(-6.62%)
Apr 11, 2007	12.39	12.46	12.28	12.43	1,468,660	+0.04(+0.35%)
Apr 10, 2007	12.28	12.41	12.27	12.38	1,082,060	+0.07(+0.54%)
Apr 09, 2007	12.43	12.48	12.25	12.32	1,798,180	-0.09(-0.74%)
Apr 05, 2007	12.60	12.60	12.28	12.41	2,507,770	-0.19(-1.52%)
Apr 04, 2007	12.72	12.78	12.58	12.60	2,311,240	-0.09(-0.74%)
Apr 03, 2007	12.66	12.76	12.65	12.70	1,216,810	+0.06(+0.47%)
Apr 02, 2007	12.63	12.74	12.57	12.64	890,050	-0.00(-0.02%)
Mar 30, 2007	12.73	12.88	12.60	12.64	1,155,530	-0.11(-0.83%)
Mar 29, 2007	12.77	12.80	12.61	12.74	1,215,400	+0.05(+0.37%)
Mar 28, 2007	12.75	12.83	12.61	12.70	1,513,250	-0.13(-1.00%)
Mar 27, 2007	12.82	12.85	12.72	12.83	1,390,460	-0.06(-0.50%)
Mar 26, 2007	12.86	12.94	12.76	12.89	1,433,090	+0.01(+0.09%)
Mar 23, 2007	12.85	13.03	12.84	12.88	1,457,090	-0.02(-0.17%)
Mar 22, 2007	13.00	13.08	12.81	12.90	2,269,760	+0.00(+0.02%)
Mar 21, 2007	12.61	12.98	12.52	12.90	2,174,570	+0.26(+2.04%)
Mar 20, 2007	12.35	12.66	12.35	12.64	1,649,500	+0.24(+1.94%)
Mar 19, 2007	12.31	12.44	12.23	12.40	1,869,710	+0.14(+1.17%)
Mar 16, 2007	12.40	12.43	12.16	12.26	1,935,500	-0.14(-1.16%)
Mar 15, 2007	12.37	12.46	12.26	12.40	990,230	+0.00(+0.01%)
Mar 14, 2007	12.36	12.40	12.05	12.40	3,222,580	+0.09(+0.74%)
Mar 13, 2007	12.66	12.65	12.30	12.31	2,675,320	-0.35(-2.76%)
Mar 12, 2007	12.64	12.69	12.37	12.66	2,173,010	+0.27(+2.19%)
Mar 09, 2007	12.50	12.53	12.17	12.39	2,128,990	-0.07(-0.55%)
Mar 08, 2007	12.42	12.58	12.35	12.46	1,481,000	+0.18(+1.47%)
Mar 07, 2007	12.47	12.51	12.28	12.28	2,851,490	-0.25(-1.96%)
Mar 06, 2007	12.39	12.57	12.36	12.52	1,584,940	+0.29(+2.38%)
Mar 05, 2007	12.27	12.46	12.21	12.23	1,865,500	-0.11(-0.92%)
Mar 02, 2007	12.44	12.56	12.27	12.34	1,990,350	-0.18(-1.45%)
Mar 01, 2007	12.29	12.72	12.09	12.53	2,320,490	-0.08(-0.65%)
Feb 28, 2007	12.61	12.66	12.21	12.61	2,360,300	+0.10(+0.78%)
Feb 27, 2007	12.96	13.06	12.43	12.51	3,718,830	-0.73(-5.51%)
Feb 26, 2007	12.86	13.31	12.84	13.24	4,374,720	+0.45(+3.48%)
Feb 23, 2007	12.69	12.84	12.61	12.79	1,058,340	+0.06(+0.46%)
Feb 22, 2007	12.55	12.76	12.52	12.74	1,437,150	+0.15(+1.21%)
Feb 21, 2007	12.66	12.68	12.41	12.58	2,092,690	-0.17(-1.35%)
Feb 20, 2007	12.64	12.82	12.41	12.76	1,652,270	+0.12(+0.92%)
Feb 16, 2007	12.64	12.75	12.47	12.64	1,732,040	+0.00(+0.00%)
Feb 15, 2007	12.54	12.65	12.43	12.64	1,739,030	+0.04(+0.32%)
Feb 14, 2007	12.41	12.77	12.37	12.60	2,873,830	+0.21(+1.73%)
Feb 13, 2007	12.32	12.46	12.32	12.39	1,526,900	+0.06(+0.51%)
Feb 12, 2007	12.44	12.47	12.26	12.32	1,760,830	-0.16(-1.27%)
Feb 09, 2007	12.60	12.66	12.43	12.48	1,665,500	-0.12(-0.95%)
Feb 08, 2007	12.54	12.64	12.45	12.60	1,298,070	+0.06(+0.47%)
Feb 07, 2007	12.50	12.64	12.44	12.54	1,887,480	+0.00(+0.02%)
Feb 06, 2007	12.10	12.57	12.10	12.54	3,226,340	+0.43(+3.55%)
Feb 05, 2007	12.30	12.32	11.96	12.11	2,912,580	-0.20(-1.63%)
Feb 02, 2007	12.20	12.46	12.19	12.31	2,799,380	+0.07(+0.55%)
Feb 01, 2007	12.14	12.27	12.02	12.24	2,316,140	+0.10(+0.85%)
Jan 31, 2007	12.15	12.29	12.02	12.14	2,793,030	-0.03(-0.27%)
Jan 30, 2007	12.18	12.29	12.04	12.18	2,627,270	+0.05(+0.40%)
Jan 29, 2007	12.87	12.90	11.84	12.13	9,234,380	-0.47(-3.72%)
Jan 26, 2007	12.46	12.84	12.37	12.59	2,609,750	+0.21(+1.65%)
Jan 25, 2007	12.40	12.63	12.19	12.39	4,100,540	+0.02(+0.15%)
Jan 24, 2007	12.17	12.47	12.15	12.37	2,949,200	+0.34(+2.85%)
Jan 23, 2007	12.03	12.12	11.97	12.03	1,643,260	-0.00(-0.01%)
Jan 22, 2007	12.24	12.24	11.79	12.03	2,920,990	-0.16(-1.30%)
Jan 19, 2007	11.84	12.25	11.80	12.19	3,624,780	+0.35(+2.93%)
Jan 18, 2007	12.42	12.43	11.82	11.84	4,218,570	-0.56(-4.50%)
Jan 17, 2007	12.08	12.55	11.99	12.40	3,083,170	+0.34(+2.84%)
Jan 16, 2007	12.22	12.31	12.04	12.05	1,411,090	-0.16(-1.32%)
Jan 12, 2007	12.23	12.31	11.99	12.22	1,256,470	+0.01(+0.05%)
Jan 11, 2007	11.95	12.33	11.95	12.21	2,812,940	+0.23(+1.95%)
Jan 10, 2007	11.94	12.02	11.81	11.98	2,029,620	-0.04(-0.32%)
Jan 09, 2007	11.78	12.06	11.69	12.02	2,583,580	+0.19(+1.62%)
Jan 08, 2007	11.54	11.88	11.51	11.82	2,584,770	+0.27(+2.32%)
Jan 05, 2007	11.70	11.79	11.54	11.56	2,665,370	-0.18(-1.50%)
Jan 04, 2007	11.44	11.79	11.33	11.73	2,236,450	+0.19(+1.68%)
Jan 03, 2007	11.44	11.75	11.38	11.54	2,276,940	+0.14(+1.20%)
Dec 29, 2006	11.65	11.78	11.40	11.40	1,620,640	-0.26(-2.20%)
Dec 28, 2006	11.71	11.78	11.56	11.66	1,172,620	-0.03(-0.28%)
Dec 27, 2006	11.68	11.78	11.56	11.69	914,490	+0.08(+0.66%)
Dec 26, 2006	11.45	11.71	11.45	11.61	944,770	+0.13(+1.17%)
Dec 22, 2006	11.55	11.62	11.47	11.48	1,149,840	-0.10(-0.86%)
Dec 21, 2006	11.56	11.83	11.50	11.58	2,417,010	+0.06(+0.52%)
Dec 20, 2006	11.61	11.76	11.41	11.52	2,102,740	-0.11(-0.90%)
Dec 19, 2006	11.20	11.68	11.12	11.62	3,985,950	+0.39(+3.51%)
Dec 18, 2006	11.31	11.38	11.16	11.23	2,536,710	-0.08(-0.69%)
Dec 15, 2006	11.56	11.62	11.30	11.31	3,237,090	-0.20(-1.71%)
Dec 14, 2006	11.69	11.86	11.48	11.51	2,447,360	-0.19(-1.59%)
Dec 13, 2006	11.71	11.79	11.55	11.69	1,481,990	-0.01(-0.07%)
Dec 12, 2006	11.75	11.88	11.58	11.70	2,097,740	-0.10(-0.83%)
Dec 11, 2006	11.60	11.99	11.60	11.80	2,289,460	+0.18(+1.53%)
Dec 08, 2006	11.73	11.87	11.61	11.62	3,530,420	-0.16(-1.34%)
Dec 07, 2006	12.01	12.17	11.76	11.78	2,096,880	-0.25(-2.10%)
Dec 06, 2006	12.08	12.22	11.97	12.03	1,857,280	-0.15(-1.24%)
Dec 05, 2006	12.26	12.33	12.15	12.18	1,671,520	-0.08(-0.65%)
Dec 04, 2006	11.90	12.29	11.90	12.26	2,131,490	+0.36(+2.99%)
Dec 01, 2006	11.82	11.96	11.70	11.91	2,331,920	+0.06(+0.50%)
Nov 30, 2006	11.97	12.03	11.73	11.85	3,885,000	-0.12(-1.01%)
Nov 29, 2006	12.27	12.27	11.89	11.97	3,115,560	-0.17(-1.38%)
Nov 28, 2006	12.13	12.27	11.88	12.14	3,159,670	+0.05(+0.41%)
Nov 27, 2006	12.52	12.53	12.03	12.09	3,681,900	-0.51(-4.04%)
Nov 24, 2006	12.50	12.66	12.44	12.60	507,280	-0.03(-0.24%)
Nov 22, 2006	12.65	12.80	12.56	12.63	1,052,390	-0.02(-0.19%)
Nov 21, 2006	12.41	12.71	12.41	12.65	2,244,550	+0.22(+1.74%)
Nov 20, 2006	12.43	12.56	12.32	12.43	3,479,760	-0.06(-0.44%)
Nov 17, 2006	12.47	12.53	12.31	12.49	3,023,450	+0.01(+0.10%)
Nov 16, 2006	12.79	12.90	12.32	12.48	5,432,260	-0.29(-2.27%)
Nov 15, 2006	12.93	12.99	12.70	12.77	2,154,550	-0.15(-1.16%)
Nov 14, 2006	12.76	12.93	12.63	12.92	3,227,630	+0.16(+1.22%)
Nov 13, 2006	12.52	12.78	12.49	12.76	4,684,960	+0.26(+2.06%)
Nov 10, 2006	11.90	12.51	11.87	12.50	7,522,160	+0.63(+5.32%)
Nov 09, 2006	12.04	12.09	11.77	11.87	3,355,830	-0.11(-0.91%)
Nov 08, 2006	11.82	12.16	11.80	11.98	2,657,210	+0.05(+0.42%)
Nov 07, 2006	11.89	12.08	11.82	11.93	3,138,370	+0.07(+0.58%)
Nov 06, 2006	11.93	11.96	11.83	11.86	2,039,100	-0.03(-0.26%)
Nov 03, 2006	11.93	12.00	11.70	11.89	2,576,520	-0.05(-0.40%)
Nov 02, 2006	11.72	11.94	11.66	11.94	2,025,720	+0.19(+1.63%)
Nov 01, 2006	11.85	12.10	11.69	11.75	2,739,460	-0.19(-1.57%)
Oct 31, 2006	11.89	12.10	11.87	11.94	3,400,940	+0.02(+0.20%)
Oct 30, 2006	12.02	12.04	11.72	11.91	3,064,730	-0.11(-0.90%)
Oct 27, 2006	11.50	12.23	11.46	12.02	6,597,040	+0.46(+4.02%)
Oct 26, 2006	11.12	11.60	10.99	11.55	3,531,420	+0.48(+4.36%)
Oct 25, 2006	10.97	11.10	10.95	11.07	2,925,990	+0.10(+0.91%)
Oct 24, 2006	11.11	11.14	10.94	10.97	1,861,010	-0.14(-1.29%)
Oct 23, 2006	11.06	11.20	10.90	11.12	1,897,510	+0.04(+0.34%)
Oct 20, 2006	11.06	11.12	10.86	11.08	2,959,760	+0.06(+0.54%)
Oct 19, 2006	10.93	11.07	10.83	11.02	2,296,150	+0.07(+0.69%)
Oct 18, 2006	10.96	11.10	10.86	10.94	1,929,050	-0.02(-0.15%)
Oct 17, 2006	11.00	11.01	10.74	10.96	2,537,310	-0.08(-0.77%)
Oct 16, 2006	11.04	11.14	10.95	11.04	2,491,150	+0.04(+0.38%)
Oct 13, 2006	10.86	11.02	10.83	11.00	2,214,600	+0.09(+0.82%)
Oct 12, 2006	10.89	10.93	10.77	10.91	2,369,940	+0.09(+0.83%)
Oct 11, 2006	10.71	10.91	10.68	10.82	3,087,400	+0.04(+0.37%)
Oct 10, 2006	10.83	10.87	10.70	10.78	4,832,210	+0.15(+1.37%)
Oct 09, 2006	10.42	10.67	10.35	10.63	2,527,430	+0.16(+1.49%)
Oct 06, 2006	10.42	10.52	10.33	10.48	3,368,470	+0.05(+0.53%)
Oct 05, 2006	10.38	10.48	10.29	10.42	1,840,140	+0.01(+0.11%)
Oct 04, 2006	10.07	10.51	10.01	10.41	2,430,590	+0.34(+3.40%)
Oct 03, 2006	9.959	10.22	9.875	10.07	1,877,840	+0.08(+0.78%)
Oct 02, 2006	10.13	10.18	9.935	9.993	2,220,660	-0.19(-1.87%)
Sep 29, 2006	10.02	10.25	9.946	10.18	2,565,070	+0.20(+1.98%)
Sep 28, 2006	10.04	10.11	9.855	9.985	2,520,760	-0.09(-0.87%)
Sep 27, 2006	9.871	10.20	9.839	10.07	2,915,870	+0.16(+1.61%)
Sep 26, 2006	9.786	9.966	9.748	9.913	2,420,070	+0.10(+1.05%)
Sep 25, 2006	9.653	9.900	9.583	9.810	2,024,440	+0.20(+2.07%)
Sep 22, 2006	9.693	9.717	9.508	9.611	1,567,440	-0.08(-0.82%)
Sep 21, 2006	9.872	9.935	9.670	9.690	1,804,140	-0.18(-1.79%)
Sep 20, 2006	9.683	10.04	9.667	9.867	3,484,980	+0.30(+3.08%)
Sep 19, 2006	9.633	9.663	9.433	9.572	3,081,010	-0.02(-0.19%)
Sep 18, 2006	9.550	9.739	9.500	9.590	2,644,350	+0.00(+0.01%)
Sep 15, 2006	9.644	9.790	9.540	9.589	3,260,610	+0.01(+0.15%)
Sep 14, 2006	9.408	9.575	9.369	9.575	2,006,910	+0.19(+2.04%)
Sep 13, 2006	9.462	9.500	9.336	9.384	2,708,950	-0.05(-0.50%)
Sep 12, 2006	9.309	9.509	9.202	9.431	3,250,470	+0.16(+1.76%)
Sep 11, 2006	9.048	9.287	8.943	9.268	2,906,030	+0.20(+2.17%)
Sep 08, 2006	8.915	9.125	8.915	9.071	1,544,860	+0.13(+1.42%)
Sep 07, 2006	9.049	9.057	8.850	8.944	2,402,000	-0.15(-1.69%)
Sep 06, 2006	9.152	9.235	9.070	9.098	2,091,040	-0.18(-1.94%)
Sep 05, 2006	9.203	9.341	9.105	9.278	1,823,560	+0.12(+1.28%)
Sep 01, 2006	9.125	9.205	9.111	9.161	1,208,030	+0.04(+0.45%)
Aug 31, 2006	9.152	9.218	9.098	9.120	1,659,310	-0.06(-0.66%)
Aug 30, 2006	9.187	9.225	9.086	9.181	1,827,870	+0.03(+0.29%)
Aug 29, 2006	9.136	9.162	8.938	9.154	3,375,640	+0.02(+0.19%)
Aug 28, 2006	8.988	9.179	8.988	9.137	2,553,170	+0.13(+1.47%)
Aug 25, 2006	9.053	9.110	8.946	9.005	2,353,750	-0.09(-1.02%)
Aug 24, 2006	9.088	9.172	9.000	9.098	2,381,000	+0.01(+0.14%)
Aug 23, 2006	9.226	9.266	8.995	9.085	2,499,130	-0.10(-1.10%)
Aug 22, 2006	9.077	9.296	9.076	9.187	3,531,440	+0.08(+0.84%)
Aug 21, 2006	9.249	9.366	9.075	9.110	2,882,980	-0.21(-2.23%)
Aug 18, 2006	9.176	9.335	8.966	9.318	4,431,000	+0.19(+2.06%)
Aug 17, 2006	8.974	9.274	8.936	9.130	4,073,070	+0.12(+1.35%)
Aug 16, 2006	8.894	9.054	8.735	9.008	4,033,570	+0.23(+2.64%)
Aug 15, 2006	8.650	8.825	8.590	8.776	4,942,010	+0.19(+2.18%)
Aug 14, 2006	8.811	8.845	8.510	8.589	7,238,310	-0.48(-5.29%)
Aug 11, 2006	9.066	9.106	8.903	9.069	2,763,600	-0.04(-0.40%)
Aug 10, 2006	8.765	9.205	8.765	9.105	5,892,380	+0.30(+3.42%)
Aug 09, 2006	8.785	8.930	8.732	8.804	4,658,700	+0.09(+1.03%)
Aug 08, 2006	8.660	8.825	8.617	8.714	4,175,450	+0.07(+0.81%)
Aug 07, 2006	8.635	8.749	8.542	8.644	1,884,080	-0.03(-0.35%)
Aug 04, 2006	8.845	8.932	8.566	8.674	5,294,940	-0.05(-0.61%)
Aug 03, 2006	8.561	8.853	8.430	8.727	5,243,720	+0.13(+1.56%)
Aug 02, 2006	8.214	8.593	8.214	8.593	5,818,550	+0.42(+5.10%)

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.