Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	3734	3756	3725	3751	20,860,600	+23.98(+0.64%)
May 29, 2008	3725	3747	3710	3727	13,052,200	+16.51(+0.44%)
May 28, 2008	3676	3728	3666	3711	12,348,400	+54.88(+1.50%)
May 27, 2008	3684	3691	3643	3656	13,337,600	-12.48(-0.34%)
May 26, 2008	3681	3687	3665	3669	6,969,400	-3.40(-0.09%)
May 23, 2008	3745	3746	3672	3672	15,383,000	-73.46(-1.96%)
May 22, 2008	3722	3757	3720	3745	14,286,800	-20.41(-0.54%)
May 21, 2008	3803	3806	3757	3766	15,965,200	-31.06(-0.82%)
May 20, 2008	3815	3818	3794	3797	12,303,800	-46.93(-1.22%)
May 19, 2008	3805	3844	3797	3844	14,100,200	+47.45(+1.25%)
May 16, 2008	3815	3830	3785	3796	13,146,800	-2.66(-0.07%)
May 15, 2008	3821	3821	3778	3799	15,503,400	-32.67(-0.85%)
May 14, 2008	3836	3838	3801	3832	19,782,000	+4.26(+0.11%)
May 13, 2008	3842	3855	3818	3827	17,357,000	-15.52(-0.40%)
May 12, 2008	3841	3859	3824	3843	6,098,000	+16.01(+0.42%)
May 09, 2008	3841	3843	3805	3827	14,817,600	-46.25(-1.19%)
May 08, 2008	3878	3882	3850	3873	19,792,800	-33.45(-0.86%)
May 07, 2008	3897	3931	3886	3907	16,533,400	+16.46(+0.42%)
May 06, 2008	3909	3931	3888	3890	112,856,096	-53.59(-1.36%)
May 05, 2008	3947	3947	3925	3944	53,742,200	-2.60(-0.07%)
May 02, 2008	3962	3972	3934	3946	118,979,400	+20.91(+0.53%)
May 01, 2008	3891	3931	3890	3925	0	+0.00(+0.00%)
Apr 30, 2008	3891	3931	3890	3925	106,447,504	+17.13(+0.44%)
Apr 29, 2008	3936	3954	3898	3908	85,875,200	-33.03(-0.84%)
Apr 28, 2008	3908	3951	3908	3941	81,897,800	+49.35(+1.27%)
Apr 25, 2008	3887	3916	3880	3892	100,275,696	+24.76(+0.64%)
Apr 24, 2008	3868	3870	3820	3867	131,520,496	-11.93(-0.31%)
Apr 23, 2008	3859	3885	3827	3879	133,870,304	+20.01(+0.52%)
Apr 22, 2008	3864	3894	3845	3859	106,995,104	-30.95(-0.80%)
Apr 21, 2008	3940	3949	3881	3890	95,373,800	-43.29(-1.10%)
Apr 18, 2008	3867	3944	3862	3933	121,894,896	+73.32(+1.90%)
Apr 17, 2008	3877	3893	3842	3860	107,797,400	-3.21(-0.08%)
Apr 16, 2008	3822	3870	3809	3863	119,196,096	+74.05(+1.95%)
Apr 15, 2008	3789	3799	3747	3789	104,333,600	+2.62(+0.07%)
Apr 14, 2008	3763	3800	3763	3787	91,266,600	-15.42(-0.41%)
Apr 11, 2008	3863	3870	3787	3802	120,711,400	-45.18(-1.17%)
Apr 10, 2008	3826	3850	3792	3847	123,873,400	+8.71(+0.23%)
Apr 09, 2008	3842	3870	3836	3838	116,127,904	-18.91(-0.49%)
Apr 08, 2008	3854	3862	3837	3857	94,499,000	-9.01(-0.23%)
Apr 07, 2008	3860	3880	3854	3866	101,730,200	+43.61(+1.14%)
Apr 04, 2008	3807	3848	3797	3823	122,792,200	+39.22(+1.04%)
Apr 03, 2008	3853	3853	3770	3784	115,137,504	-54.19(-1.41%)
Apr 02, 2008	3846	3850	3815	3838	135,609,408	+21.04(+0.55%)
Apr 01, 2008	3701	3825	3701	3817	132,616,896	+97.21(+2.61%)
Mar 31, 2008	3673	3726	3662	3720	86,156,400	+19.11(+0.52%)
Mar 28, 2008	3714	3732	3689	3700	85,177,200	-8.62(-0.23%)
Mar 27, 2008	3668	3734	3668	3709	108,911,296	+22.87(+0.62%)
Mar 26, 2008	3683	3707	3665	3686	116,294,000	-17.91(-0.48%)
Mar 25, 2008	3721	3746	3678	3704	157,922,704	+81.05(+2.24%)
Mar 24, 2008	3599	3635	3568	3623	0	+0.00(+0.00%)
Mar 21, 2008	3599	3635	3568	3623	0	+0.00(+0.00%)
Mar 20, 2008	3599	3635	3568	3623	225,264,608	-18.46(-0.51%)
Mar 19, 2008	3711	3717	3634	3641	189,990,704	-18.27(-0.50%)
Mar 18, 2008	3608	3684	3590	3660	127,577,200	+105.61(+2.97%)
Mar 17, 2008	3578	3604	3537	3554	158,233,504	-122.74(-3.34%)
Mar 14, 2008	3700	3764	3648	3677	146,500,800	-29.16(-0.79%)
Mar 13, 2008	3687	3708	3642	3706	180,686,896	-37.88(-1.01%)
Mar 12, 2008	3747	3768	3720	3744	133,738,896	+74.00(+2.02%)
Mar 11, 2008	3615	3707	3611	3670	152,446,592	+74.30(+2.07%)
Mar 10, 2008	3643	3663	3573	3596	19,697,600	-39.44(-1.08%)
Mar 08, 2008	3632	3672	3607	3635	29,436,400	-38.24(-1.04%)
Mar 07, 2008	3740	3743	3665	3673	17,025,000	-62.68(-1.68%)
Mar 06, 2008	3714	3736	3692	3736	17,296,200	+60.97(+1.66%)
Mar 05, 2008	3719	3748	3654	3675	15,552,600	-29.37(-0.79%)
Mar 04, 2008	3695	3719	3673	3704	22,495,200	+0.00(+0.00%)
Mar 03, 2008	3695	3719	3673	3704	0	-52.74(-1.40%)
Mar 01, 2008	3747	3780	3729	3757	28,275,600	-5.56(-0.15%)
Feb 29, 2008	3777	3811	3758	3763	20,857,400	-24.85(-0.66%)
Feb 28, 2008	3809	3809	3750	3788	18,971,000	-7.33(-0.19%)
Feb 27, 2008	3765	3797	3744	3795	16,726,400	+60.90(+1.63%)
Feb 26, 2008	3698	3737	3698	3734	14,286,000	+0.00(+0.00%)
Feb 25, 2008	3698	3737	3698	3734	0	+71.54(+1.95%)
Feb 23, 2008	3702	3710	3639	3662	13,000,800	-64.30(-1.73%)
Feb 22, 2008	3755	3770	3722	3727	16,144,200	-7.45(-0.20%)
Feb 21, 2008	3716	3757	3702	3734	17,290,800	-32.06(-0.85%)
Feb 20, 2008	3709	3794	3687	3766	15,836,200	+38.67(+1.04%)
Feb 19, 2008	3692	3733	3686	3728	8,841,000	-1.56(-0.04%)
Feb 18, 2008	3691	3733	3686	3729	0	+66.34(+1.81%)
Feb 16, 2008	3767	3771	3649	3663	19,404,400	-99.10(-2.63%)
Feb 15, 2008	3761	3790	3732	3762	19,454,200	+47.92(+1.29%)
Feb 14, 2008	3647	3732	3634	3714	18,461,000	+19.91(+0.54%)
Feb 13, 2008	3617	3700	3560	3694	23,080,800	+110.80(+3.09%)
Feb 12, 2008	3594	3626	3567	3583	18,549,600	+0.00(+0.00%)
Feb 11, 2008	3594	3626	3567	3583	0	-28.82(-0.80%)
Feb 09, 2008	3681	3689	3592	3612	16,527,200	-40.52(-1.11%)
Feb 08, 2008	3688	3691	3603	3653	18,999,200	-45.99(-1.24%)
Feb 07, 2008	3648	3701	3648	3699	19,662,000	+9.75(+0.26%)
Feb 06, 2008	3815	3815	3679	3689	20,390,200	-120.82(-3.17%)
Feb 05, 2008	3841	3845	3798	3810	11,924,400	+0.00(+0.00%)
Feb 04, 2008	3841	3845	3798	3810	0	+0.02(+0.00%)
Feb 02, 2008	3760	3820	3738	3810	20,506,000	+87.40(+2.35%)
Feb 01, 2008	3717	3733	3635	3722	28,874,400	-44.83(-1.19%)
Jan 31, 2008	3754	3767	3718	3767	20,137,600	-1.35(-0.04%)
Jan 30, 2008	3702	3768	3685	3768	18,375,000	+104.62(+2.86%)
Jan 29, 2008	3614	3671	3603	3664	21,913,400	+0.00(+0.00%)
Jan 28, 2008	3614	3671	3603	3664	0	+30.15(+0.83%)
Jan 26, 2008	3759	3771	3624	3634	28,030,200	-50.72(-1.38%)
Jan 25, 2008	3557	3684	3552	3684	28,580,400	+224.36(+6.48%)
Jan 24, 2008	3638	3648	3406	3460	38,614,800	-88.65(-2.50%)
Jan 23, 2008	3411	3589	3331	3549	38,917,400	+56.17(+1.61%)
Jan 22, 2008	3657	3659	3469	3492	32,959,600	+0.00(+0.00%)
Jan 21, 2008	3657	3659	3469	3492	0	-202.65(-5.48%)
Jan 19, 2008	3765	3804	3689	3695	30,403,200	-72.41(-1.92%)
Jan 18, 2008	3828	3854	3766	3768	22,699,400	-33.83(-0.89%)
Jan 17, 2008	3861	3868	3797	3801	24,162,000	-98.96(-2.54%)
Jan 16, 2008	4008	4024	3900	3900	16,419,800	-113.01(-2.82%)
Jan 15, 2008	3979	4036	3974	4013	12,665,200	+0.00(+0.00%)
Jan 14, 2008	3979	4036	3974	4013	0	-9.59(-0.24%)
Jan 12, 2008	4051	4065	4009	4023	17,673,400	-28.60(-0.71%)
Jan 11, 2008	4090	4107	4052	4052	15,116,200	-13.79(-0.34%)
Jan 10, 2008	4071	4078	4041	4065	18,890,800	-31.85(-0.78%)
Jan 09, 2008	4116	4126	4095	4097	14,875,000	-0.11(-0.00%)
Jan 08, 2008	4080	4100	4071	4097	14,080,400	+0.00(+0.00%)
Jan 07, 2008	4080	4100	4071	4097	0	+2.90(+0.07%)
Jan 05, 2008	4119	4159	4084	4094	14,867,600	-23.11(-0.56%)
Jan 04, 2008	4104	4126	4073	4117	15,244,800	+3.03(+0.07%)
Jan 03, 2008	4123	4170	4104	4114	8,997,000	+0.00(+0.00%)
Jan 02, 2008	4123	4170	4104	4114	0	-13.01(-0.32%)
Jan 01, 2008	4152	4152	4126	4127	2,881,400	+0.00(+0.00%)
Dec 31, 2007	4152	4152	4126	4127	0	-19.72(-0.48%)
Dec 29, 2007	4116	4152	4111	4147	6,056,600	+8.82(+0.21%)
Dec 28, 2007	4138	4166	4130	4138	7,211,000	+0.00(+0.00%)
Dec 27, 2007	4138	4166	4130	4138	0	+1.46(+0.04%)
Dec 26, 2007	4131	4141	4123	4137	0	+0.00(+0.00%)
Dec 25, 2007	4131	4141	4123	4137	2,397,400	+0.00(+0.00%)
Dec 24, 2007	4131	4141	4123	4137	0	+22.32(+0.54%)
Dec 22, 2007	4103	4131	4089	4115	18,805,200	+56.67(+1.40%)
Dec 21, 2007	4050	4080	4041	4058	11,899,400	+19.00(+0.47%)
Dec 20, 2007	4070	4070	4012	4039	14,259,400	-18.63(-0.46%)
Dec 19, 2007	4032	4091	4029	4058	14,563,400	+18.39(+0.46%)
Dec 18, 2007	4057	4063	4027	4039	14,384,400	+0.00(+0.00%)
Dec 17, 2007	4057	4063	4027	4039	0	-70.30(-1.71%)
Dec 15, 2007	4098	4109	4057	4109	14,108,800	+44.30(+1.09%)
Dec 14, 2007	4094	4102	4058	4065	17,282,800	-77.33(-1.87%)
Dec 13, 2007	4103	4192	4092	4142	19,446,800	-15.29(-0.37%)
Dec 12, 2007	4192	4194	4147	4158	12,501,000	-23.35(-0.56%)
Dec 11, 2007	4141	4193	4135	4181	15,203,600	+0.00(+0.00%)
Dec 10, 2007	4141	4193	4135	4181	0	+11.09(+0.27%)
Dec 08, 2007	4183	4192	4165	4170	17,603,400	+16.27(+0.39%)
Dec 07, 2007	4173	4196	4122	4154	19,233,600	+9.85(+0.24%)
Dec 06, 2007	4114	4151	4100	4144	15,861,400	+57.95(+1.42%)
Dec 05, 2007	4152	4153	4076	4086	17,617,600	-63.18(-1.52%)
Dec 04, 2007	4163	4192	4139	4149	15,294,400	+0.00(+0.00%)
Dec 03, 2007	4163	4192	4139	4149	0	-13.35(-0.32%)
Dec 01, 2007	4096	4182	4096	4162	23,690,800	+59.97(+1.46%)
Nov 30, 2007	4145	4154	4074	4103	18,308,400	+11.55(+0.28%)
Nov 29, 2007	4048	4095	3990	4091	17,774,800	+80.99(+2.02%)
Nov 28, 2007	3972	4026	3969	4010	19,554,200	+0.47(+0.01%)
Nov 27, 2007	4045	4066	3993	4010	18,305,200	+0.00(+0.00%)
Nov 26, 2007	4045	4066	3993	4010	0	-2.43(-0.06%)
Nov 24, 2007	3935	4012	3935	4012	18,592,200	+88.73(+2.26%)
Nov 23, 2007	3897	3943	3877	3923	15,893,200	+40.85(+1.05%)
Nov 22, 2007	3942	3955	3875	3882	25,205,400	-127.50(-3.18%)
Nov 21, 2007	3997	4016	3940	4010	28,304,400	+18.13(+0.45%)
Nov 20, 2007	4068	4085	3988	3992	18,147,200	+0.00(+0.00%)
Nov 19, 2007	4068	4085	3988	3992	0	-68.97(-1.70%)
Nov 17, 2007	4088	4088	4034	4061	24,473,000	-46.20(-1.12%)
Nov 16, 2007	4151	4151	4079	4107	15,665,200	-35.74(-0.86%)
Nov 15, 2007	4154	4178	4125	4143	18,885,200	+49.63(+1.21%)
Nov 14, 2007	4056	4096	4026	4093	18,157,400	+37.68(+0.93%)
Nov 13, 2007	4040	4059	4009	4055	19,468,800	+0.00(+0.00%)
Nov 12, 2007	4040	4059	4009	4055	0	+6.73(+0.17%)
Nov 10, 2007	4159	4167	4028	4049	35,419,400	-59.19(-1.44%)
Nov 09, 2007	4184	4186	4074	4108	41,162,800	-139.05(-3.27%)
Nov 08, 2007	4308	4330	4231	4247	18,959,000	-55.30(-1.29%)
Nov 07, 2007	4311	4324	4292	4302	15,107,600	+17.94(+0.42%)
Nov 06, 2007	4274	4294	4253	4284	15,781,800	+0.00(+0.00%)
Nov 05, 2007	4274	4294	4253	4284	0	-25.61(-0.59%)
Nov 02, 2007	4304	4338	4287	4310	26,281,400	-51.47(-1.18%)
Nov 01, 2007	4436	4437	4342	4361	18,316,200	-80.53(-1.81%)
Oct 31, 2007	4388	4442	4387	4442	15,459,800	+57.82(+1.32%)
Oct 30, 2007	4393	4408	4382	4384	13,567,200	-25.48(-0.58%)
Oct 29, 2007	4426	4432	4403	4409	11,269,800	+10.27(+0.23%)
Oct 26, 2007	4402	4406	4347	4399	14,799,000	+5.52(+0.13%)
Oct 25, 2007	4381	4409	4374	4394	14,519,400	+57.25(+1.32%)
Oct 24, 2007	4421	4421	4328	4336	13,668,000	-67.96(-1.54%)
Oct 23, 2007	4407	4419	4390	4404	12,290,600	+30.83(+0.70%)
Oct 22, 2007	4350	4386	4335	4374	16,193,600	-42.85(-0.97%)
Oct 19, 2007	4441	4459	4415	4416	18,916,800	-41.36(-0.93%)
Oct 18, 2007	4516	4521	4444	4458	22,290,400	-48.62(-1.08%)
Oct 17, 2007	4476	4537	4466	4506	16,474,400	+29.84(+0.67%)
Oct 16, 2007	4479	4485	4448	4477	14,747,600	-25.42(-0.56%)
Oct 15, 2007	4526	4543	4494	4502	14,553,000	-30.08(-0.66%)
Oct 12, 2007	4521	4532	4491	4532	14,219,000	-2.85(-0.06%)
Oct 11, 2007	4519	4546	4506	4535	19,611,600	+24.31(+0.54%)
Oct 10, 2007	4510	4528	4494	4511	18,743,000	+11.53(+0.26%)
Oct 09, 2007	4452	4499	4443	4499	22,704,800	+44.90(+1.01%)
Oct 08, 2007	4455	4481	4452	4454	18,271,200	-6.12(-0.14%)
Oct 05, 2007	4442	4473	4425	4460	32,663,600	+25.38(+0.57%)
Oct 04, 2007	4374	4447	4365	4435	34,670,400	+55.21(+1.26%)
Oct 03, 2007	4371	4382	4364	4380	28,789,200	+15.88(+0.36%)
Oct 02, 2007	4351	4396	4351	4364	36,760,200	+24.92(+0.57%)
Oct 01, 2007	4298	4340	4283	4339	16,745,200	+13.61(+0.31%)
Sep 28, 2007	4319	4338	4305	4325	22,582,600	-1.07(-0.02%)
Sep 27, 2007	4315	4342	4311	4326	18,896,200	+39.44(+0.92%)
Sep 26, 2007	4259	4294	4258	4287	18,716,600	+45.18(+1.07%)
Sep 25, 2007	4289	4296	4240	4242	22,310,200	-68.20(-1.58%)
Sep 24, 2007	4340	4346	4304	4310	19,943,600	-47.25(-1.08%)
Sep 21, 2007	4326	4393	4325	4357	19,148,200	+2.54(+0.06%)
Sep 20, 2007	4365	4375	4337	4355	10,819,400	-30.05(-0.69%)
Sep 19, 2007	4366	4394	4345	4385	16,302,600	+105.77(+2.47%)
Sep 18, 2007	4205	4284	4203	4279	13,901,200	+69.48(+1.65%)
Sep 17, 2007	4248	4249	4205	4209	9,902,600	-50.09(-1.18%)
Sep 14, 2007	4265	4273	4232	4260	9,272,000	-24.58(-0.57%)
Sep 13, 2007	4252	4289	4233	4284	10,372,800	+28.45(+0.67%)
Sep 12, 2007	4258	4261	4231	4256	10,137,000	+4.97(+0.12%)
Sep 11, 2007	4232	4255	4215	4251	9,301,200	+59.93(+1.43%)
Sep 10, 2007	4236	4247	4188	4191	11,687,800	-36.70(-0.87%)
Sep 07, 2007	4320	4339	4218	4227	16,535,000	-102.98(-2.38%)
Sep 06, 2007	4329	4340	4270	4330	9,955,000	+9.29(+0.21%)
Sep 05, 2007	4377	4383	4316	4321	14,243,000	-55.06(-1.26%)
Sep 04, 2007	4364	4385	4316	4376	11,792,000	+17.67(+0.41%)
Sep 03, 2007	4375	4375	4345	4359	7,503,600	+7.72(+0.18%)
Aug 31, 2007	4311	4366	4296	4351	13,729,800	+45.87(+1.07%)
Aug 30, 2007	4268	4312	4243	4305	15,284,000	+91.90(+2.18%)
Aug 29, 2007	4160	4214	4145	4213	12,280,800	+26.91(+0.64%)
Aug 28, 2007	4231	4237	4173	4186	10,355,200	-47.71(-1.13%)
Aug 27, 2007	4259	4262	4233	4234	6,701,400	+8.08(+0.19%)
Aug 24, 2007	4190	4228	4167	4226	9,885,400	+40.84(+0.98%)
Aug 23, 2007	4203	4235	4185	4185	12,081,000	+13.92(+0.33%)
Aug 22, 2007	4135	4185	4134	4171	10,407,600	+54.04(+1.31%)
Aug 21, 2007	4143	4143	4085	4117	11,881,600	-0.04(-0.00%)
Aug 20, 2007	4135	4151	4109	4117	11,113,600	+46.54(+1.14%)
Aug 17, 2007	3974	4144	3956	4070	20,152,000	+81.42(+2.04%)
Aug 16, 2007	4047	4052	3987	3989	17,076,800	-125.83(-3.06%)
Aug 15, 2007	4092	4123	4072	4115	11,604,000	-11.72(-0.28%)
Aug 14, 2007	4184	4188	4124	4127	15,581,200	-58.58(-1.40%)
Aug 13, 2007	4146	4200	4146	4185	16,742,400	+88.99(+2.17%)
Aug 10, 2007	4142	4148	4058	4096	25,780,200	-118.72(-2.82%)
Aug 09, 2007	4313	4317	4157	4215	26,422,600	-105.95(-2.45%)
Aug 08, 2007	4313	4330	4295	4321	18,630,000	+39.86(+0.93%)
Aug 07, 2007	4296	4299	4257	4281	14,362,800	+46.02(+1.09%)
Aug 06, 2007	4241	4274	4227	4235	16,626,600	-46.15(-1.08%)
Aug 03, 2007	4348	4350	4268	4281	15,534,400	-45.14(-1.04%)
Aug 02, 2007	4352	4352	4312	4326	14,642,200	+14.48(+0.34%)
Aug 01, 2007	4292	4350	4271	4312	14,908,200	-72.67(-1.66%)
Jul 31, 2007	4363	4402	4359	4384	19,442,400	+48.44(+1.12%)
Jul 30, 2007	4349	4372	4312	4336	12,328,200	-5.96(-0.14%)
Jul 27, 2007	4341	4396	4327	4342	14,853,400	-27.98(-0.64%)
Jul 26, 2007	4506	4509	4370	4370	16,328,400	-114.61(-2.56%)
Jul 25, 2007	4515	4530	4474	4485	11,672,800	-57.59(-1.27%)
Jul 24, 2007	4600	4609	4542	4542	11,456,000	-67.94(-1.47%)
Jul 23, 2007	4593	4611	4580	4610	10,076,400	+30.75(+0.67%)
Jul 20, 2007	4598	4632	4577	4579	13,116,000	-28.11(-0.61%)
Jul 19, 2007	4595	4619	4584	4607	10,710,200	+38.48(+0.84%)
Jul 18, 2007	4566	4598	4566	4569	11,780,000	-25.51(-0.56%)
Jul 17, 2007	4624	4627	4585	4594	11,278,600	-42.68(-0.92%)
Jul 16, 2007	4649	4653	4626	4637	10,535,200	-7.90(-0.17%)
Jul 13, 2007	4674	4674	4640	4645	8,571,000	+8.51(+0.18%)
Jul 12, 2007	4605	4637	4574	4637	7,909,200	+46.34(+1.01%)
Jul 11, 2007	4585	4599	4560	4590	8,163,400	-26.37(-0.57%)
Jul 10, 2007	4665	4669	4610	4617	9,450,600	-39.93(-0.86%)
Jul 09, 2007	4669	4675	4651	4657	7,391,400	+0.97(+0.02%)
Jul 06, 2007	4635	4656	4629	4656	7,236,600	+15.32(+0.33%)
Jul 05, 2007	4654	4664	4632	4640	10,733,200	-17.70(-0.38%)
Jul 04, 2007	4636	4660	4635	4658	6,156,200	+22.64(+0.49%)
Jul 03, 2007	4610	4638	4610	4635	10,137,400	+43.59(+0.95%)
Jul 02, 2007	4624	4625	4589	4592	12,282,800	-47.69(-1.03%)
Jun 29, 2007	4623	4642	4590	4639	14,294,800	+29.20(+0.63%)
Jun 28, 2007	4600	4614	4592	4610	10,382,800	+37.29(+0.82%)
Jun 27, 2007	4577	4596	4547	4573	10,962,400	-26.59(-0.58%)
Jun 26, 2007	4625	4627	4592	4600	9,260,400	-42.92(-0.92%)
Jun 25, 2007	4601	4644	4587	4642	7,858,200	+0.87(+0.02%)
Jun 22, 2007	4647	4655	4635	4642	7,337,800	-5.18(-0.11%)
Jun 21, 2007	4642	4662	4616	4647	10,514,800	-30.17(-0.65%)
Jun 20, 2007	4665	4696	4661	4677	10,285,200	+23.57(+0.51%)
Jun 19, 2007	4671	4687	4647	4653	8,879,000	-22.93(-0.49%)
Jun 18, 2007	4685	4699	4660	4676	7,920,800	-5.41(-0.12%)
Jun 15, 2007	4642	4687	4636	4682	15,173,000	+41.52(+0.89%)
Jun 14, 2007	4621	4645	4617	4640	10,952,000	+68.48(+1.50%)
Jun 13, 2007	4537	4589	4525	4572	9,612,800	+22.66(+0.50%)
Jun 12, 2007	4559	4577	4538	4549	10,132,600	-16.76(-0.37%)
Jun 11, 2007	4544	4567	4540	4566	8,515,800	+57.87(+1.28%)
Jun 08, 2007	4490	4514	4453	4508	11,557,000	-3.49(-0.08%)
Jun 07, 2007	4598	4615	4504	4511	11,086,800	-76.53(-1.67%)
Jun 06, 2007	4677	4677	4588	4588	10,019,200	-88.51(-1.89%)
Jun 05, 2007	4697	4707	4676	4676	9,986,800	-14.35(-0.31%)
Jun 04, 2007	4695	4706	4680	4691	8,786,200	-16.72(-0.36%)

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.