Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	2.657	2.657	2.563	2.592	6,659,803	-0.07(-2.54%)
May 29, 2008	2.568	2.682	2.534	2.660	5,402,437	+0.08(+3.09%)
May 28, 2008	2.648	2.672	2.561	2.580	4,480,777	-0.06(-2.37%)
May 27, 2008	2.686	2.756	2.549	2.643	5,161,056	-0.05(-1.71%)
May 26, 2008	2.655	2.710	2.597	2.689	0	+0.00(+0.00%)
May 23, 2008	2.655	2.710	2.597	2.689	4,211,934	+0.03(+1.00%)
May 22, 2008	2.802	2.846	2.602	2.662	7,125,358	+0.02(+0.91%)
May 21, 2008	2.826	2.918	2.624	2.638	8,933,600	-0.20(-7.14%)
May 20, 2008	3.036	3.036	2.793	2.841	5,383,163	-0.21(-6.74%)
May 19, 2008	2.998	3.060	2.954	3.046	7,618,590	+0.05(+1.77%)
May 16, 2008	2.867	3.002	2.809	2.993	9,419,076	+0.15(+5.44%)
May 15, 2008	2.776	2.858	2.739	2.838	4,775,070	+0.06(+2.17%)
May 14, 2008	2.739	2.822	2.686	2.778	5,430,706	+0.05(+1.77%)
May 13, 2008	2.677	2.766	2.626	2.730	6,240,045	+0.06(+2.35%)
May 12, 2008	2.645	2.703	2.595	2.667	5,155,310	+0.03(+1.19%)
May 09, 2008	2.602	2.735	2.602	2.636	2,940,764	-0.01(-0.37%)
May 08, 2008	2.674	2.674	2.551	2.645	7,552,710	-0.01(-0.45%)
May 07, 2008	2.720	2.797	2.628	2.657	6,892,997	-0.07(-2.39%)
May 06, 2008	2.739	2.752	2.679	2.723	3,680,448	-0.00(-0.09%)
May 05, 2008	2.894	2.894	2.703	2.725	5,408,126	-0.04(-1.40%)
May 02, 2008	2.778	2.814	2.696	2.764	6,290,460	+0.01(+0.44%)
May 01, 2008	2.684	2.872	2.657	2.752	6,093,684	+0.07(+2.61%)
Apr 30, 2008	2.720	2.802	2.662	2.682	5,990,370	-0.03(-1.24%)
Apr 29, 2008	2.682	2.730	2.633	2.715	4,347,226	+0.02(+0.90%)
Apr 28, 2008	2.747	2.788	2.648	2.691	7,805,625	-0.07(-2.53%)
Apr 25, 2008	2.778	2.860	2.679	2.761	5,319,363	+0.00(+0.18%)
Apr 24, 2008	2.766	2.848	2.691	2.756	3,891,265	-0.02(-0.78%)
Apr 23, 2008	2.800	2.855	2.720	2.778	4,706,509	+0.00(+0.09%)
Apr 22, 2008	2.807	2.824	2.713	2.776	7,462,496	-0.08(-2.71%)
Apr 21, 2008	2.855	2.858	2.749	2.853	8,582,482	-0.02(-0.67%)
Apr 18, 2008	2.737	3.063	2.727	2.872	21,770,762	+0.34(+13.23%)
Apr 17, 2008	2.742	2.742	2.513	2.537	9,077,223	-0.05(-1.78%)
Apr 16, 2008	2.573	2.650	2.486	2.583	7,347,345	+0.04(+1.61%)
Apr 15, 2008	2.727	2.739	2.515	2.542	11,519,129	-0.17(-6.40%)
Apr 14, 2008	2.653	2.735	2.493	2.715	8,919,496	+0.06(+2.37%)
Apr 11, 2008	2.655	2.715	2.597	2.653	5,318,977	-0.04(-1.52%)
Apr 10, 2008	2.739	2.809	2.667	2.694	4,516,665	-0.01(-0.27%)
Apr 09, 2008	2.783	2.942	2.691	2.701	6,851,921	-0.08(-2.78%)
Apr 08, 2008	2.853	2.872	2.761	2.778	4,984,155	-0.10(-3.60%)
Apr 07, 2008	2.896	2.966	2.863	2.882	5,862,872	-0.00(-0.08%)
Apr 04, 2008	2.949	3.024	2.853	2.884	6,888,493	-0.07(-2.29%)
Apr 03, 2008	2.896	3.010	2.737	2.952	9,946,539	+0.10(+3.64%)
Apr 02, 2008	2.952	3.225	2.814	2.848	9,257,074	-0.17(-5.52%)
Apr 01, 2008	3.015	3.114	2.665	3.015	11,597,712	+0.36(+13.55%)
Mar 31, 2008	2.655	2.742	2.529	2.655	14,065,675	+0.00(+0.00%)
Mar 28, 2008	2.812	2.812	2.645	2.655	9,653,185	-0.16(-5.58%)
Mar 27, 2008	2.937	3.133	2.809	2.812	14,248,268	-0.13(-4.27%)
Mar 26, 2008	2.937	3.050	2.916	2.937	10,583,597	-0.02(-0.65%)
Mar 25, 2008	3.082	3.082	2.872	2.957	14,733,429	-0.12(-3.85%)
Mar 24, 2008	3.143	3.157	2.995	3.075	12,443,992	-0.05(-1.47%)
Mar 21, 2008	2.790	3.126	2.790	3.121	50,480,700	+0.00(+0.00%)
Mar 20, 2008	2.790	3.126	2.790	3.121	50,480,700	+0.31(+10.99%)
Mar 19, 2008	2.655	2.824	2.655	2.812	22,479,480	+0.16(+5.91%)
Mar 18, 2008	2.542	2.776	2.522	2.655	19,059,534	+0.12(+4.76%)
Mar 17, 2008	2.414	2.848	2.295	2.534	40,898,136	-1.54(-37.72%)
Mar 14, 2008	4.098	4.171	3.985	4.069	10,776,801	+0.01(+0.36%)
Mar 13, 2008	3.975	4.115	3.826	4.055	7,425,390	+0.02(+0.60%)
Mar 12, 2008	3.941	4.110	3.893	4.031	7,559,198	+0.08(+2.02%)
Mar 11, 2008	3.874	3.982	3.813	3.951	11,472,642	+0.20(+5.21%)
Mar 10, 2008	3.847	3.912	3.746	3.756	6,348,112	-0.10(-2.57%)
Mar 07, 2008	3.736	3.970	3.645	3.855	8,283,055	+0.05(+1.20%)
Mar 06, 2008	4.028	4.028	3.801	3.809	9,696,954	-0.22(-5.40%)
Mar 05, 2008	4.089	4.221	3.951	4.026	9,006,785	-0.10(-2.34%)
Mar 04, 2008	4.091	4.188	3.801	4.122	16,071,843	-0.01(-0.18%)
Mar 03, 2008	4.197	4.205	4.062	4.130	10,208,234	-0.07(-1.78%)
Feb 29, 2008	4.494	4.521	4.176	4.205	15,823,792	-0.34(-7.44%)
Feb 28, 2008	4.504	4.596	4.381	4.542	12,803,147	+0.07(+1.51%)
Feb 27, 2008	4.427	4.622	4.294	4.475	7,403,017	-0.00(-0.11%)
Feb 26, 2008	4.089	4.574	4.081	4.480	13,801,324	+0.37(+9.05%)
Feb 25, 2008	4.043	4.149	4.016	4.108	7,104,626	+0.07(+1.61%)
Feb 22, 2008	4.026	4.086	3.992	4.043	8,360,640	+0.03(+0.72%)
Feb 21, 2008	4.180	4.195	3.997	4.014	9,936,172	-0.13(-3.09%)
Feb 20, 2008	3.946	4.154	3.925	4.142	9,347,755	+0.09(+2.14%)
Feb 19, 2008	4.279	4.279	3.922	4.055	14,275,580	-0.17(-4.11%)
Feb 18, 2008	4.236	4.323	4.209	4.229	0	+0.00(+0.00%)
Feb 15, 2008	4.236	4.323	4.209	4.229	7,498,703	-0.05(-1.13%)
Feb 14, 2008	4.299	4.347	4.224	4.277	8,139,014	-0.00(-0.06%)
Feb 13, 2008	4.342	4.349	4.226	4.279	5,067,019	-0.03(-0.62%)
Feb 12, 2008	4.291	4.410	4.265	4.306	8,471,901	+0.05(+1.08%)
Feb 11, 2008	4.303	4.303	4.147	4.260	9,525,936	-0.03(-0.79%)
Feb 08, 2008	4.190	4.342	4.127	4.294	11,129,853	+0.10(+2.36%)
Feb 07, 2008	4.224	4.289	4.110	4.195	17,495,864	-0.08(-1.81%)
Feb 06, 2008	4.588	4.620	4.253	4.272	14,443,615	-0.29(-6.45%)
Feb 05, 2008	4.586	4.786	4.550	4.567	12,051,240	-0.12(-2.52%)
Feb 04, 2008	4.873	4.943	4.620	4.685	11,138,239	-0.19(-3.96%)
Feb 01, 2008	4.810	4.921	4.731	4.878	11,675,235	+0.10(+2.17%)
Jan 31, 2008	4.757	4.900	4.571	4.774	19,655,782	-0.05(-1.10%)
Jan 30, 2008	4.832	4.958	4.757	4.827	9,125,938	-0.00(-0.10%)
Jan 29, 2008	4.861	4.873	4.675	4.832	12,585,361	+0.01(+0.20%)
Jan 28, 2008	4.629	4.827	4.513	4.822	15,193,992	+0.24(+5.32%)
Jan 25, 2008	5.416	5.416	4.504	4.579	73,760,496	-1.43(-23.85%)
Jan 24, 2008	5.979	6.357	5.979	6.012	10,313,594	+0.07(+1.14%)
Jan 23, 2008	5.542	6.261	5.450	5.945	18,616,086	+0.26(+4.54%)
Jan 22, 2008	5.119	5.826	4.948	5.686	10,398,032	+0.35(+6.46%)
Jan 21, 2008	5.448	5.448	5.247	5.341	0	+0.00(+0.00%)
Jan 18, 2008	5.448	5.448	5.247	5.341	7,923,063	+0.02(+0.32%)
Jan 17, 2008	5.397	5.452	5.238	5.324	6,146,861	-0.04(-0.81%)
Jan 16, 2008	5.310	5.525	5.124	5.368	8,187,733	+0.03(+0.54%)
Jan 15, 2008	5.397	5.457	5.283	5.339	8,756,562	-0.15(-2.81%)
Jan 14, 2008	5.375	5.571	5.346	5.493	5,345,311	+0.16(+3.08%)
Jan 11, 2008	5.404	5.445	5.288	5.329	6,024,924	-0.11(-1.95%)
Jan 10, 2008	5.295	5.583	5.209	5.435	10,868,924	+0.09(+1.67%)
Jan 09, 2008	5.481	5.513	5.182	5.346	15,929,782	-0.18(-3.32%)
Jan 08, 2008	5.624	5.812	5.486	5.530	12,278,037	-0.08(-1.38%)
Jan 07, 2008	5.518	5.636	5.392	5.607	10,456,119	+0.12(+2.24%)
Jan 04, 2008	5.793	5.805	5.206	5.484	21,821,872	-0.35(-5.92%)
Jan 03, 2008	6.287	6.336	5.829	5.829	16,133,668	-0.43(-6.94%)
Jan 02, 2008	6.271	6.357	6.140	6.263	10,048,494	-0.00(-0.08%)
Jan 01, 2008	6.382	6.449	6.244	6.268	5,861,691	+0.00(+0.00%)
Dec 31, 2007	6.382	6.449	6.244	6.268	5,861,691	-0.17(-2.66%)
Dec 28, 2007	6.493	6.560	6.384	6.440	5,818,465	-0.01(-0.15%)
Dec 27, 2007	6.686	6.732	6.430	6.449	6,818,001	-0.30(-4.47%)
Dec 26, 2007	6.541	6.797	6.519	6.751	5,020,279	+0.09(+1.41%)
Dec 24, 2007	6.746	6.746	6.519	6.657	2,881,264	-0.09(-1.29%)
Dec 21, 2007	6.601	6.775	6.592	6.744	7,713,755	+0.24(+3.67%)
Dec 20, 2007	6.505	6.575	6.398	6.505	3,884,624	-0.01(-0.15%)
Dec 19, 2007	6.613	6.722	6.420	6.514	6,574,010	-0.08(-1.21%)
Dec 18, 2007	6.683	6.700	6.302	6.594	11,151,928	-0.02(-0.33%)
Dec 17, 2007	6.621	6.835	6.577	6.616	6,075,363	-0.06(-0.90%)
Dec 14, 2007	6.971	7.026	6.642	6.676	9,141,997	-0.37(-5.24%)
Dec 13, 2007	7.354	7.354	6.606	7.045	19,462,548	-0.36(-4.83%)
Dec 12, 2007	7.610	7.680	7.318	7.403	7,646,428	+0.03(+0.36%)
Dec 11, 2007	7.743	7.743	7.354	7.376	7,640,213	-0.34(-4.44%)
Dec 10, 2007	7.506	7.719	7.492	7.719	6,035,721	+0.21(+2.86%)
Dec 07, 2007	7.543	7.586	7.424	7.504	4,622,121	-0.03(-0.42%)
Dec 06, 2007	7.168	7.569	7.156	7.535	5,369,806	+0.34(+4.69%)
Dec 05, 2007	7.258	7.362	7.156	7.197	4,491,197	+0.03(+0.47%)
Dec 04, 2007	7.325	7.325	7.108	7.164	4,981,769	-0.11(-1.49%)
Dec 03, 2007	7.241	7.434	7.202	7.272	8,775,467	+0.11(+1.48%)
Nov 30, 2007	6.913	7.304	6.910	7.166	20,928,944	+0.34(+4.95%)
Nov 29, 2007	6.756	6.852	6.541	6.828	10,095,079	+0.07(+1.04%)
Nov 28, 2007	6.575	6.785	6.565	6.758	7,163,430	+0.20(+3.09%)
Nov 27, 2007	6.683	6.763	6.519	6.555	9,036,019	-0.12(-1.81%)
Nov 26, 2007	7.147	7.147	6.676	6.676	7,663,167	-0.45(-6.27%)
Nov 23, 2007	7.127	7.279	7.120	7.123	3,258,810	+0.04(+0.51%)
Nov 21, 2007	7.207	7.207	6.818	7.086	16,306,827	-0.11(-1.51%)
Nov 20, 2007	7.603	7.661	7.031	7.195	12,658,480	-0.41(-5.34%)
Nov 19, 2007	7.699	7.711	7.502	7.600	7,213,674	-0.17(-2.14%)
Nov 16, 2007	7.888	7.984	7.663	7.767	6,218,526	-0.06(-0.74%)
Nov 15, 2007	8.008	8.037	7.675	7.825	5,447,855	-0.21(-2.61%)
Nov 14, 2007	8.107	8.271	8.008	8.035	6,028,934	-0.04(-0.45%)
Nov 13, 2007	7.699	8.095	7.699	8.071	7,336,507	+0.41(+5.39%)
Nov 12, 2007	7.617	8.086	7.610	7.658	11,936,126	+0.20(+2.65%)
Nov 09, 2007	7.260	7.559	7.260	7.460	9,325,635	-0.00(-0.06%)
Nov 08, 2007	7.982	7.982	7.154	7.465	12,191,611	-0.36(-4.65%)
Nov 07, 2007	8.025	8.131	7.818	7.830	5,818,668	-0.36(-4.45%)
Nov 06, 2007	8.472	8.498	8.071	8.194	6,298,448	-0.21(-2.50%)
Nov 05, 2007	8.667	8.667	8.267	8.404	6,532,847	-0.20(-2.36%)
Nov 02, 2007	8.510	8.607	8.291	8.607	5,650,456	+0.23(+2.77%)
Nov 01, 2007	8.667	8.703	8.305	8.375	7,772,173	-0.31(-3.61%)
Oct 31, 2007	8.544	8.725	8.506	8.689	4,688,412	+0.29(+3.45%)
Oct 30, 2007	8.378	8.667	8.346	8.399	3,739,625	+0.00(+0.00%)
Oct 29, 2007	8.501	8.629	8.288	8.399	4,012,246	-0.09(-1.11%)
Oct 26, 2007	8.605	8.742	8.433	8.493	4,607,205	-0.06(-0.73%)
Oct 25, 2007	8.701	8.822	8.486	8.556	4,789,919	-0.19(-2.13%)
Oct 24, 2007	8.971	8.971	8.460	8.742	7,264,635	-0.28(-3.10%)
Oct 23, 2007	8.392	9.044	8.392	9.022	10,677,779	+0.71(+8.57%)
Oct 22, 2007	8.134	8.419	8.086	8.310	6,803,914	+0.09(+1.15%)
Oct 19, 2007	8.713	8.983	8.146	8.216	19,861,034	+0.09(+1.07%)
Oct 18, 2007	7.996	8.129	7.873	8.129	6,405,341	+0.03(+0.42%)
Oct 17, 2007	7.984	8.095	7.880	8.095	4,001,474	+0.11(+1.39%)
Oct 16, 2007	7.965	8.252	7.963	7.984	5,669,929	+0.00(+0.06%)
Oct 15, 2007	8.102	8.199	7.941	7.979	3,673,335	-0.19(-2.36%)
Oct 12, 2007	7.996	8.279	7.938	8.172	4,427,392	+0.29(+3.64%)
Oct 11, 2007	8.238	8.329	7.880	7.885	5,939,649	-0.23(-2.88%)
Oct 10, 2007	8.788	8.793	7.936	8.119	16,443,415	-0.64(-7.28%)
Oct 09, 2007	8.836	8.942	8.725	8.757	4,174,658	-0.10(-1.17%)
Oct 08, 2007	8.906	8.971	8.783	8.860	1,919,530	-0.08(-0.92%)
Oct 05, 2007	8.875	9.051	8.853	8.942	2,485,488	+0.14(+1.62%)
Oct 04, 2007	8.884	8.884	8.612	8.800	2,704,247	-0.05(-0.52%)
Oct 03, 2007	8.938	8.993	8.761	8.846	4,415,377	-0.16(-1.80%)
Oct 02, 2007	8.880	9.037	8.831	9.008	3,384,970	+0.17(+1.88%)
Oct 01, 2007	8.648	8.954	8.643	8.841	4,922,086	+0.21(+2.46%)
Sep 28, 2007	8.831	8.911	8.592	8.629	3,734,239	-0.27(-3.01%)
Sep 27, 2007	8.747	8.952	8.520	8.897	6,424,814	+0.20(+2.33%)
Sep 26, 2007	8.810	9.140	8.629	8.694	7,394,731	+0.09(+1.04%)
Sep 25, 2007	8.612	8.660	8.305	8.605	5,207,965	-0.02(-0.20%)
Sep 24, 2007	8.532	8.749	8.457	8.621	2,897,319	+0.07(+0.85%)
Sep 21, 2007	8.498	8.617	8.448	8.549	5,662,885	+0.13(+1.55%)
Sep 20, 2007	8.515	8.580	8.293	8.419	4,461,366	-0.10(-1.13%)
Sep 19, 2007	8.522	8.766	8.411	8.515	6,384,211	+0.02(+0.28%)
Sep 18, 2007	8.245	8.694	8.160	8.491	7,437,820	+0.31(+3.84%)
Sep 17, 2007	8.264	8.286	8.119	8.177	10,497,551	-0.09(-1.11%)
Sep 14, 2007	8.139	8.344	8.004	8.269	5,115,987	+0.13(+1.60%)
Sep 13, 2007	8.001	8.370	7.861	8.139	8,036,922	+0.18(+2.21%)
Sep 12, 2007	7.813	8.086	7.702	7.963	6,121,120	+0.15(+1.92%)
Sep 11, 2007	7.627	7.888	7.569	7.813	6,639,431	+0.24(+3.15%)
Sep 10, 2007	7.719	7.844	7.465	7.574	7,590,288	-0.04(-0.54%)
Sep 07, 2007	7.458	7.784	7.325	7.615	10,028,959	+0.24(+3.27%)
Sep 06, 2007	7.429	7.666	7.354	7.374	6,722,708	-0.12(-1.55%)
Sep 05, 2007	7.238	7.557	7.159	7.489	11,515,528	+0.37(+5.19%)
Sep 04, 2007	6.958	7.212	6.898	7.120	5,547,722	+0.14(+2.08%)
Aug 31, 2007	7.596	7.596	6.859	6.975	4,869,882	+0.13(+1.83%)
Aug 30, 2007	6.992	6.992	6.818	6.850	4,141,927	-0.14(-2.04%)
Aug 29, 2007	6.618	7.004	6.604	6.992	6,198,597	+0.38(+5.77%)
Aug 28, 2007	6.983	6.987	6.543	6.611	4,638,693	-0.40(-5.75%)
Aug 27, 2007	7.212	7.238	6.987	7.014	4,835,908	-0.29(-3.93%)
Aug 24, 2007	7.229	7.395	7.229	7.301	2,875,774	+0.06(+0.83%)
Aug 23, 2007	7.393	7.422	7.197	7.241	4,079,780	-0.15(-2.06%)
Aug 22, 2007	7.304	7.448	7.205	7.393	4,818,507	+0.18(+2.54%)
Aug 21, 2007	7.137	7.255	7.005	7.209	3,491,864	+0.06(+0.84%)
Aug 20, 2007	6.954	7.190	6.954	7.149	4,435,264	+0.21(+3.06%)
Aug 17, 2007	6.879	7.026	6.710	6.937	7,327,197	+0.22(+3.34%)
Aug 16, 2007	6.464	6.736	6.147	6.712	12,048,754	+0.17(+2.58%)
Aug 15, 2007	6.862	7.016	6.538	6.543	7,097,006	-0.35(-5.04%)
Aug 14, 2007	7.603	7.603	6.891	6.891	5,408,080	-0.20(-2.83%)
Aug 13, 2007	7.079	7.371	7.011	7.091	5,352,562	+0.01(+0.17%)
Aug 10, 2007	7.265	7.530	6.925	7.079	8,420,837	-0.29(-3.93%)
Aug 09, 2007	7.724	7.569	7.120	7.369	8,832,486	-0.35(-4.59%)
Aug 08, 2007	7.386	8.098	7.352	7.724	10,947,085	+0.37(+4.99%)
Aug 07, 2007	7.060	7.441	7.016	7.357	9,316,313	+0.31(+4.38%)
Aug 06, 2007	7.120	7.178	6.823	7.048	11,270,058	-0.19(-2.57%)
Aug 03, 2007	7.243	7.482	7.195	7.234	7,298,195	-0.25(-3.32%)
Aug 02, 2007	7.721	7.728	7.323	7.482	9,891,463	-0.21(-2.76%)
Aug 01, 2007	7.306	7.699	7.306	7.695	8,678,215	+0.18(+2.34%)
Jul 31, 2007	7.818	7.893	7.514	7.518	7,011,404	-0.08(-1.11%)
Jul 30, 2007	7.654	7.675	7.446	7.603	7,045,047	+0.03(+0.35%)
Jul 27, 2007	7.615	7.813	7.547	7.576	8,944,206	-0.01(-0.13%)
Jul 26, 2007	7.502	7.620	7.362	7.586	12,765,900	-0.06(-0.73%)
Jul 25, 2007	7.724	7.888	7.499	7.641	7,927,128	+0.02(+0.29%)
Jul 24, 2007	7.953	7.987	7.620	7.620	7,965,162	-0.39(-4.91%)
Jul 23, 2007	7.876	8.102	7.786	8.013	13,338,523	+0.25(+3.17%)
Jul 20, 2007	7.494	7.854	7.412	7.767	25,506,336	+0.81(+11.62%)
Jul 19, 2007	6.963	6.990	6.867	6.958	5,273,013	+0.02(+0.24%)
Jul 18, 2007	7.004	7.012	6.828	6.942	4,988,791	-0.12(-1.64%)
Jul 17, 2007	7.038	7.108	6.932	7.057	4,581,103	-0.00(-0.07%)
Jul 16, 2007	6.985	7.120	6.944	7.062	8,024,907	+0.03(+0.45%)
Jul 13, 2007	6.761	7.031	6.758	7.031	7,765,959	+0.26(+3.78%)
Jul 12, 2007	6.695	6.855	6.671	6.775	6,770,769	+0.13(+1.92%)
Jul 11, 2007	6.719	6.724	6.606	6.647	4,141,513	-0.05(-0.69%)
Jul 10, 2007	6.551	6.748	6.541	6.693	6,018,854	+0.08(+1.20%)
Jul 09, 2007	6.577	6.654	6.531	6.613	2,995,926	+0.06(+0.96%)
Jul 06, 2007	6.510	6.560	6.437	6.551	2,262,022	+0.05(+0.71%)
Jul 05, 2007	6.456	6.517	6.427	6.505	1,890,321	+0.07(+1.01%)
Jul 03, 2007	6.505	6.512	6.437	6.440	1,678,398	-0.06(-0.89%)
Jul 02, 2007	6.304	6.505	6.304	6.497	5,250,640	+0.25(+3.94%)
Jun 29, 2007	6.251	6.394	6.246	6.251	4,109,610	+0.04(+0.66%)
Jun 28, 2007	6.244	6.336	6.198	6.210	3,227,786	-0.03(-0.54%)
Jun 27, 2007	6.145	6.246	6.036	6.244	5,191,392	+0.06(+1.02%)
Jun 26, 2007	6.324	6.370	6.160	6.181	3,553,183	-0.10(-1.58%)
Jun 25, 2007	6.338	6.362	6.227	6.280	3,949,270	-0.06(-0.91%)
Jun 22, 2007	6.435	6.507	6.336	6.338	8,219,221	-0.11(-1.68%)
Jun 21, 2007	6.338	6.500	6.309	6.447	3,623,202	+0.11(+1.75%)
Jun 20, 2007	6.430	6.543	6.328	6.336	6,999,886	-0.05(-0.83%)
Jun 19, 2007	6.444	6.471	6.298	6.389	4,623,364	-0.09(-1.42%)
Jun 18, 2007	6.432	6.517	6.384	6.481	4,121,626	+0.04(+0.67%)
Jun 15, 2007	6.396	6.456	6.360	6.437	5,135,874	+0.09(+1.37%)
Jun 14, 2007	6.271	6.384	6.225	6.350	5,454,069	+0.08(+1.27%)
Jun 13, 2007	6.275	6.300	6.145	6.271	4,843,780	-0.01(-0.19%)
Jun 12, 2007	6.394	6.394	6.251	6.283	4,709,542	-0.14(-2.11%)
Jun 11, 2007	6.427	6.481	6.357	6.418	4,634,550	-0.00(-0.08%)
Jun 08, 2007	6.261	6.456	6.232	6.423	5,956,222	+0.13(+2.07%)
Jun 07, 2007	6.278	6.391	6.275	6.292	6,175,395	-0.04(-0.57%)
Jun 06, 2007	6.292	6.360	6.201	6.328	4,032,133	+0.04(+0.58%)
Jun 05, 2007	6.386	6.444	6.271	6.292	3,835,125	-0.09(-1.47%)
Jun 04, 2007	6.302	6.601	6.263	6.386	6,208,541	+0.09(+1.50%)

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.