Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	9.793	9.923	9.667	9.733	1,756,800	-0.06(-0.58%)
Jun 28, 2007	9.823	9.940	9.733	9.790	840,900	+0.01(+0.07%)
Jun 27, 2007	9.507	9.867	9.507	9.783	2,185,200	+0.28(+2.91%)
Jun 26, 2007	9.833	9.920	9.470	9.507	2,306,700	-0.38(-3.84%)
Jun 25, 2007	10.21	10.24	9.780	9.887	2,034,000	-0.32(-3.14%)
Jun 22, 2007	10.30	10.33	10.21	10.21	2,453,400	-0.15(-1.48%)
Jun 21, 2007	10.27	10.44	10.19	10.36	1,930,200	+0.06(+0.58%)
Jun 20, 2007	10.30	10.32	10.21	10.30	1,747,200	+0.01(+0.10%)
Jun 19, 2007	10.05	10.30	9.910	10.29	1,608,600	+0.28(+2.83%)
Jun 18, 2007	10.10	10.20	9.863	10.01	2,121,300	-0.01(-0.13%)
Jun 15, 2007	10.13	10.13	9.953	10.02	2,175,600	-0.03(-0.30%)
Jun 14, 2007	9.997	10.13	9.960	10.05	915,600	+0.07(+0.70%)
Jun 13, 2007	10.04	10.13	9.827	9.980	1,771,200	-0.03(-0.33%)
Jun 12, 2007	10.21	10.26	9.920	10.01	1,504,500	-0.31(-2.97%)
Jun 11, 2007	10.35	10.39	10.13	10.32	1,219,800	-0.04(-0.35%)
Jun 08, 2007	10.30	10.39	10.21	10.36	1,642,500	+0.18(+1.80%)
Jun 07, 2007	10.57	10.57	10.17	10.17	1,953,300	-0.49(-4.57%)
Jun 06, 2007	10.83	10.83	10.55	10.66	2,339,700	-0.22(-2.05%)
Jun 05, 2007	11.12	11.12	10.83	10.88	2,047,200	-0.25(-2.25%)
Jun 04, 2007	10.80	11.16	10.78	11.13	3,634,800	+0.36(+3.31%)
Jun 01, 2007	10.77	10.87	10.69	10.78	1,488,600	+0.08(+0.72%)
May 31, 2007	10.75	10.80	10.58	10.70	1,860,900	+0.01(+0.09%)
May 30, 2007	10.50	10.71	10.40	10.69	1,574,400	+0.19(+1.81%)
May 29, 2007	10.78	10.79	10.47	10.50	2,263,350	-0.22(-2.08%)
May 25, 2007	10.75	10.90	10.67	10.72	2,087,700	+0.06(+0.53%)
May 24, 2007	11.00	11.16	10.63	10.67	2,320,800	-0.29(-2.62%)
May 23, 2007	11.21	11.23	10.91	10.95	2,526,600	-0.17(-1.53%)
May 22, 2007	11.37	11.37	11.01	11.12	2,186,040	-0.25(-2.17%)
May 21, 2007	11.00	11.53	10.89	11.37	9,738,336	+0.99(+9.54%)
May 18, 2007	9.967	10.39	9.957	10.38	1,593,900	+0.41(+4.15%)
May 17, 2007	10.02	10.19	9.907	9.967	2,312,100	-0.06(-0.56%)
May 16, 2007	10.16	10.20	9.943	10.02	2,394,600	-0.13(-1.31%)
May 15, 2007	10.37	10.46	10.14	10.16	1,206,600	-0.24(-2.28%)
May 14, 2007	10.37	10.49	10.28	10.39	808,350	+0.03(+0.26%)
May 11, 2007	10.27	10.50	10.17	10.37	2,225,700	-0.03(-0.29%)
May 10, 2007	10.61	10.62	10.36	10.40	1,272,300	-0.21(-2.01%)
May 09, 2007	10.50	10.71	10.43	10.61	1,293,600	+0.11(+1.05%)
May 08, 2007	10.55	10.57	10.36	10.50	1,949,100	-0.10(-0.91%)
May 07, 2007	10.66	10.70	10.53	10.60	1,165,200	-0.11(-1.00%)
May 04, 2007	10.68	10.76	10.61	10.70	1,408,200	+0.04(+0.38%)
May 03, 2007	10.76	10.84	10.60	10.66	1,593,000	-0.04(-0.41%)
May 02, 2007	10.56	10.96	10.52	10.71	1,606,512	+0.19(+1.84%)
May 01, 2007	10.63	10.63	10.25	10.51	2,432,700	+0.05(+0.45%)
Apr 30, 2007	10.98	10.99	10.45	10.47	4,357,626	-0.51(-4.65%)
Apr 27, 2007	11.12	11.12	10.93	10.98	2,918,310	-0.21(-1.85%)
Apr 26, 2007	11.33	11.33	10.72	11.18	10,631,100	-0.73(-6.15%)
Apr 25, 2007	11.77	11.93	11.64	11.92	2,397,900	+0.17(+1.42%)
Apr 24, 2007	11.96	11.96	11.56	11.75	1,990,800	-0.20(-1.67%)
Apr 23, 2007	12.22	12.25	11.85	11.95	1,572,000	-0.26(-2.10%)
Apr 20, 2007	12.10	12.29	12.01	12.21	1,474,500	+0.31(+2.58%)
Apr 19, 2007	11.67	11.93	11.59	11.90	1,025,100	+0.21(+1.83%)
Apr 18, 2007	11.84	11.86	11.63	11.69	714,300	-0.21(-1.79%)
Apr 17, 2007	11.78	11.93	11.75	11.90	822,300	+0.16(+1.39%)
Apr 16, 2007	11.70	11.77	11.60	11.74	1,282,500	+0.05(+0.46%)
Apr 13, 2007	11.80	11.81	11.64	11.68	386,400	-0.13(-1.13%)
Apr 12, 2007	11.60	11.82	11.48	11.82	779,100	+0.20(+1.69%)
Apr 11, 2007	11.66	11.68	11.57	11.62	504,900	-0.04(-0.37%)
Apr 10, 2007	11.75	11.81	11.62	11.66	1,004,100	-0.09(-0.77%)
Apr 09, 2007	11.56	11.77	11.55	11.75	1,420,500	+0.19(+1.64%)
Apr 05, 2007	11.51	11.57	11.42	11.56	854,400	+0.01(+0.12%)
Apr 04, 2007	11.60	11.63	11.42	11.55	1,064,100	-0.07(-0.57%)
Apr 03, 2007	11.10	11.64	11.07	11.62	1,412,100	+0.58(+5.26%)
Apr 02, 2007	11.19	11.26	11.00	11.04	1,297,800	-0.15(-1.37%)
Mar 30, 2007	11.28	11.41	11.10	11.19	1,825,500	-0.09(-0.80%)
Mar 29, 2007	11.48	11.48	11.11	11.28	839,700	-0.15(-1.34%)
Mar 28, 2007	11.44	11.47	11.25	11.43	1,191,000	+0.00(+0.00%)
Mar 27, 2007	11.58	11.60	11.35	11.43	982,200	-0.15(-1.29%)
Mar 26, 2007	11.84	11.85	11.49	11.58	1,267,800	-0.25(-2.14%)
Mar 23, 2007	11.78	11.84	11.65	11.84	824,700	+0.05(+0.42%)
Mar 22, 2007	11.77	11.80	11.65	11.79	1,865,100	+0.09(+0.80%)
Mar 21, 2007	11.72	11.94	11.54	11.69	1,198,800	+0.02(+0.20%)
Mar 20, 2007	11.40	11.69	11.28	11.67	1,496,100	+0.34(+2.97%)
Mar 19, 2007	11.45	11.49	11.28	11.33	978,600	-0.07(-0.59%)
Mar 16, 2007	11.27	11.43	11.23	11.40	902,700	+0.14(+1.21%)
Mar 15, 2007	11.10	11.36	11.10	11.26	772,800	+0.16(+1.44%)
Mar 14, 2007	10.65	11.16	10.65	11.10	1,273,800	+0.44(+4.13%)
Mar 13, 2007	11.03	11.02	10.65	10.66	1,065,600	-0.37(-3.32%)
Mar 12, 2007	10.91	11.06	10.85	11.03	1,823,700	-0.17(-1.49%)
Mar 09, 2007	11.31	11.35	11.13	11.20	585,000	-0.04(-0.36%)
Mar 08, 2007	11.25	11.34	11.14	11.24	1,067,400	+0.14(+1.26%)
Mar 07, 2007	11.15	11.25	11.06	11.10	732,300	-0.05(-0.42%)
Mar 06, 2007	11.00	11.18	10.97	11.14	982,800	+0.27(+2.48%)
Mar 05, 2007	11.08	11.15	10.86	10.87	1,496,400	-0.43(-3.78%)
Mar 02, 2007	11.60	11.63	11.29	11.30	1,294,500	-0.30(-2.61%)
Mar 01, 2007	11.36	11.67	10.92	11.60	1,783,560	-0.04(-0.32%)
Feb 28, 2007	11.70	11.80	11.38	11.64	1,402,500	-0.10(-0.82%)
Feb 27, 2007	12.00	12.10	11.38	11.74	2,019,900	-0.56(-4.58%)
Feb 26, 2007	12.40	12.44	12.26	12.30	1,430,814	-0.05(-0.40%)
Feb 23, 2007	12.50	12.53	12.28	12.35	2,151,300	-0.15(-1.20%)
Feb 22, 2007	12.53	12.68	12.23	12.50	4,034,400	+0.36(+2.94%)
Feb 21, 2007	11.83	12.15	11.80	12.14	2,084,100	+0.32(+2.74%)
Feb 20, 2007	11.95	11.97	11.75	11.82	1,030,500	-0.11(-0.89%)
Feb 16, 2007	11.74	11.94	11.58	11.93	949,800	+0.20(+1.71%)
Feb 15, 2007	11.83	11.87	11.72	11.73	967,200	-0.06(-0.54%)
Feb 14, 2007	11.53	11.79	11.43	11.79	915,867	+0.29(+2.52%)
Feb 13, 2007	11.38	11.51	11.35	11.50	489,363	+0.16(+1.44%)
Feb 12, 2007	11.54	11.55	11.19	11.34	1,317,783	-0.24(-2.10%)
Feb 09, 2007	11.86	11.92	11.47	11.58	1,231,800	-0.25(-2.09%)
Feb 08, 2007	11.83	11.86	11.70	11.83	1,005,000	-0.01(-0.06%)
Feb 07, 2007	11.85	11.91	11.70	11.83	1,619,100	+0.07(+0.57%)
Feb 06, 2007	11.78	11.90	11.66	11.77	1,694,400	-0.02(-0.17%)
Feb 05, 2007	12.04	12.27	11.78	11.79	2,049,300	-0.25(-2.08%)
Feb 02, 2007	11.98	12.06	11.87	12.04	827,700	+0.19(+1.58%)
Feb 01, 2007	11.91	11.96	11.67	11.85	835,200	+0.04(+0.31%)
Jan 31, 2007	11.49	11.86	11.43	11.81	1,141,200	+0.26(+2.28%)
Jan 30, 2007	11.70	11.71	11.49	11.55	1,146,000	-0.12(-1.00%)
Jan 29, 2007	11.49	11.75	11.39	11.67	1,544,700	+0.16(+1.42%)
Jan 26, 2007	11.34	11.54	11.31	11.50	721,500	+0.20(+1.80%)
Jan 25, 2007	11.70	11.71	11.20	11.30	828,000	-0.39(-3.31%)
Jan 24, 2007	11.45	11.69	11.45	11.69	1,131,600	+0.24(+2.13%)
Jan 23, 2007	11.24	11.47	11.22	11.44	493,200	+0.16(+1.45%)
Jan 22, 2007	11.49	11.52	11.23	11.28	518,700	-0.21(-1.83%)
Jan 19, 2007	11.41	11.51	11.27	11.49	583,800	+0.11(+0.94%)
Jan 18, 2007	11.51	11.56	11.32	11.38	1,134,600	-0.10(-0.84%)
Jan 17, 2007	11.70	11.90	11.44	11.48	1,149,300	-0.28(-2.35%)
Jan 16, 2007	11.63	11.79	11.58	11.76	2,204,700	+0.12(+1.06%)
Jan 12, 2007	11.80	11.83	11.55	11.63	1,146,300	-0.16(-1.39%)
Jan 11, 2007	11.78	12.10	11.70	11.80	1,746,600	+0.09(+0.74%)
Jan 10, 2007	11.61	11.79	11.47	11.71	1,533,900	-0.10(-0.82%)
Jan 09, 2007	11.65	11.94	11.55	11.81	2,486,100	+0.29(+2.55%)
Jan 08, 2007	11.40	11.51	11.00	11.51	4,176,600	+0.67(+6.18%)
Jan 05, 2007	11.01	11.06	10.80	10.84	1,629,300	-0.17(-1.51%)
Jan 04, 2007	11.11	11.13	10.91	11.01	1,356,900	-0.21(-1.90%)
Jan 03, 2007	11.19	11.33	11.02	11.22	1,822,800	+0.12(+1.08%)
Dec 29, 2006	11.10	11.18	11.07	11.10	1,053,300	-0.01(-0.12%)
Dec 28, 2006	11.05	11.19	11.01	11.12	1,188,300	+0.07(+0.60%)
Dec 27, 2006	10.78	11.06	10.70	11.05	927,300	+0.32(+2.95%)
Dec 26, 2006	10.77	10.88	10.65	10.73	779,700	-0.06(-0.59%)
Dec 22, 2006	10.74	10.83	10.66	10.80	615,000	+0.04(+0.37%)
Dec 21, 2006	10.84	10.89	10.66	10.76	929,100	-0.08(-0.77%)
Dec 20, 2006	10.53	10.84	10.52	10.84	889,800	+0.28(+2.68%)
Dec 19, 2006	10.56	10.65	10.00	10.56	1,523,100	-0.03(-0.31%)
Dec 18, 2006	10.50	10.62	10.48	10.59	1,362,300	+0.09(+0.86%)
Dec 15, 2006	10.41	10.58	10.39	10.50	1,995,000	+0.11(+1.06%)
Dec 14, 2006	10.41	10.58	10.28	10.39	1,791,300	-0.02(-0.22%)
Dec 13, 2006	10.43	10.53	10.32	10.41	1,160,400	+0.01(+0.13%)
Dec 12, 2006	10.33	10.43	10.26	10.40	1,319,700	+0.07(+0.65%)
Dec 11, 2006	10.41	10.44	10.26	10.33	994,500	-0.05(-0.48%)
Dec 08, 2006	10.54	10.57	10.37	10.38	1,244,100	-0.22(-2.04%)
Dec 07, 2006	10.88	10.88	10.60	10.60	1,483,500	-0.28(-2.57%)
Dec 06, 2006	10.70	10.92	10.62	10.88	1,619,700	+0.12(+1.15%)
Dec 05, 2006	10.43	10.78	10.42	10.76	2,222,100	+0.35(+3.36%)
Dec 04, 2006	9.853	10.42	9.793	10.41	3,859,200	+0.64(+6.52%)
Dec 01, 2006	9.733	9.983	9.613	9.770	1,506,900	-0.06(-0.64%)
Nov 30, 2006	9.437	9.883	9.403	9.833	1,470,000	+0.40(+4.20%)
Nov 29, 2006	9.483	9.580	9.343	9.437	1,059,000	+0.01(+0.07%)
Nov 28, 2006	9.353	9.447	9.253	9.430	808,800	+0.09(+0.93%)
Nov 27, 2006	9.783	9.787	9.327	9.343	1,182,600	-0.39(-4.01%)
Nov 24, 2006	9.790	9.860	9.690	9.733	236,100	-0.09(-0.95%)
Nov 22, 2006	9.827	9.913	9.720	9.827	762,600	+0.03(+0.27%)
Nov 21, 2006	9.657	9.830	9.560	9.800	723,000	+0.19(+1.94%)
Nov 20, 2006	9.707	9.707	9.523	9.613	889,800	-0.07(-0.72%)
Nov 17, 2006	9.770	9.787	9.537	9.683	717,300	-0.10(-0.99%)
Nov 16, 2006	9.667	9.817	9.633	9.780	2,177,100	+0.14(+1.42%)
Nov 15, 2006	9.553	9.833	9.553	9.643	1,369,200	+0.09(+0.94%)
Nov 14, 2006	9.583	9.663	9.527	9.553	1,248,900	-0.04(-0.38%)
Nov 13, 2006	9.583	9.763	9.553	9.590	773,400	-0.09(-0.96%)
Nov 10, 2006	9.533	9.687	9.527	9.683	688,500	+0.15(+1.57%)
Nov 09, 2006	9.727	9.745	9.493	9.533	788,700	-0.17(-1.79%)
Nov 08, 2006	9.590	9.813	9.590	9.707	2,131,800	+0.12(+1.22%)
Nov 07, 2006	9.600	9.683	9.533	9.590	1,413,600	+0.01(+0.07%)
Nov 06, 2006	9.650	9.693	9.570	9.583	1,599,600	+0.03(+0.28%)
Nov 03, 2006	9.663	9.733	9.501	9.557	871,500	-0.10(-1.00%)
Nov 02, 2006	9.600	9.767	9.567	9.653	1,076,700	+0.05(+0.56%)
Nov 01, 2006	9.933	9.980	9.550	9.600	2,143,200	-0.36(-3.65%)
Oct 31, 2006	9.950	10.04	9.917	9.963	2,381,400	+0.06(+0.64%)
Oct 30, 2006	9.910	10.00	9.883	9.900	2,823,600	-0.01(-0.10%)
Oct 27, 2006	10.08	10.19	9.877	9.910	2,697,900	-0.24(-2.33%)
Oct 26, 2006	10.00	10.47	10.00	10.15	12,195,600	+1.13(+12.53%)
Oct 25, 2006	8.873	9.037	8.753	9.017	897,600	+0.12(+1.31%)
Oct 24, 2006	9.080	9.080	8.820	8.900	1,388,400	-0.18(-1.98%)
Oct 23, 2006	8.967	9.163	8.917	9.080	2,115,000	+0.11(+1.26%)
Oct 20, 2006	9.083	9.083	8.910	8.967	666,600	-0.10(-1.10%)
Oct 19, 2006	8.917	9.080	8.887	9.067	838,500	+0.15(+1.68%)
Oct 18, 2006	8.880	8.997	8.667	8.917	1,241,700	+0.06(+0.64%)
Oct 17, 2006	8.943	8.947	8.830	8.860	927,600	-0.10(-1.12%)
Oct 16, 2006	8.913	9.000	8.817	8.960	576,000	+0.05(+0.52%)
Oct 13, 2006	8.627	8.973	8.627	8.913	1,476,600	+0.26(+2.96%)
Oct 12, 2006	8.653	8.787	8.603	8.657	913,500	+0.03(+0.31%)
Oct 11, 2006	8.787	8.853	8.573	8.630	789,600	-0.14(-1.56%)
Oct 10, 2006	8.917	8.933	8.743	8.767	930,000	-0.10(-1.16%)
Oct 09, 2006	8.690	8.980	8.650	8.870	1,427,100	+0.18(+2.07%)
Oct 06, 2006	8.537	8.700	8.470	8.690	1,029,600	+0.16(+1.84%)
Oct 05, 2006	8.583	8.583	8.360	8.533	989,400	-0.05(-0.58%)
Oct 04, 2006	8.107	8.590	8.107	8.583	1,786,500	+0.49(+6.01%)
Oct 03, 2006	7.897	8.123	7.837	8.097	1,206,600	+0.16(+2.02%)
Oct 02, 2006	7.850	8.033	7.850	7.937	686,400	+0.10(+1.28%)
Sep 29, 2006	7.833	8.027	7.833	7.837	858,000	-0.01(-0.17%)
Sep 28, 2006	7.933	8.000	7.783	7.850	1,145,700	-0.09(-1.13%)
Sep 27, 2006	7.917	8.017	7.890	7.940	772,200	-0.03(-0.42%)
Sep 26, 2006	7.940	8.087	7.817	7.973	903,600	-0.00(-0.04%)
Sep 25, 2006	7.820	7.993	7.787	7.977	681,300	+0.16(+2.00%)
Sep 22, 2006	7.883	7.883	7.703	7.820	461,700	-0.06(-0.80%)
Sep 21, 2006	7.937	7.983	7.810	7.883	501,600	-0.06(-0.76%)
Sep 20, 2006	7.910	7.943	7.820	7.943	849,900	+0.05(+0.63%)
Sep 19, 2006	7.900	7.940	7.780	7.893	626,100	-0.04(-0.55%)
Sep 18, 2006	7.877	7.987	7.837	7.937	677,400	+0.04(+0.55%)
Sep 15, 2006	7.967	8.067	7.880	7.893	864,900	-0.05(-0.59%)
Sep 14, 2006	8.133	8.137	7.903	7.940	738,600	-0.22(-2.66%)
Sep 13, 2006	8.033	8.250	8.030	8.157	981,600	+0.10(+1.24%)
Sep 12, 2006	7.753	8.107	7.753	8.057	532,200	+0.30(+3.82%)
Sep 11, 2006	7.743	7.860	7.700	7.760	547,800	+0.01(+0.09%)
Sep 08, 2006	7.740	7.820	7.647	7.753	1,179,600	+0.00(+0.00%)
Sep 07, 2006	7.677	7.847	7.633	7.753	517,200	-0.01(-0.09%)
Sep 06, 2006	7.750	7.883	7.720	7.760	853,200	-0.02(-0.30%)
Sep 05, 2006	7.547	7.783	7.500	7.783	728,400	+0.21(+2.77%)
Sep 01, 2006	7.547	7.617	7.447	7.573	734,100	+0.03(+0.35%)
Aug 31, 2006	7.713	7.733	7.503	7.547	647,700	-0.13(-1.74%)
Aug 30, 2006	7.687	7.823	7.617	7.680	636,300	-0.02(-0.26%)
Aug 29, 2006	7.717	7.790	7.560	7.700	741,300	+0.03(+0.43%)
Aug 28, 2006	7.467	7.693	7.467	7.667	955,500	+0.19(+2.54%)
Aug 25, 2006	7.343	7.493	7.327	7.477	916,500	+0.13(+1.82%)
Aug 24, 2006	7.600	7.610	7.267	7.343	2,222,400	-0.19(-2.52%)
Aug 23, 2006	7.583	7.617	7.420	7.533	995,700	-0.06(-0.79%)
Aug 22, 2006	7.513	7.633	7.500	7.593	704,700	+0.08(+1.06%)
Aug 21, 2006	7.457	7.550	7.427	7.513	711,600	+0.06(+0.76%)
Aug 18, 2006	7.547	7.547	7.407	7.457	669,600	-0.06(-0.80%)
Aug 17, 2006	7.553	7.600	7.480	7.517	489,600	-0.03(-0.44%)
Aug 16, 2006	7.520	7.583	7.480	7.550	675,900	+0.06(+0.85%)
Aug 15, 2006	7.350	7.500	7.343	7.487	995,400	+0.15(+2.09%)
Aug 14, 2006	7.470	7.520	7.277	7.333	908,100	-0.10(-1.39%)
Aug 11, 2006	7.550	7.570	7.377	7.437	735,300	-0.11(-1.50%)
Aug 10, 2006	7.477	7.617	7.423	7.550	1,052,400	+0.07(+0.98%)
Aug 09, 2006	7.687	7.737	7.417	7.477	1,362,600	-0.20(-2.65%)
Aug 08, 2006	7.867	7.867	7.653	7.680	1,233,900	-0.19(-2.37%)
Aug 07, 2006	7.867	7.917	7.753	7.867	1,039,200	+0.00(+0.00%)
Aug 04, 2006	8.100	8.160	7.790	7.867	1,824,000	-0.22(-2.76%)
Aug 03, 2006	6.633	8.103	6.633	8.090	3,556,500	+0.36(+4.61%)
Aug 02, 2006	7.637	7.750	7.500	7.733	2,236,200	+0.16(+2.16%)
Aug 01, 2006	7.353	7.573	7.297	7.570	3,045,300	+0.30(+4.13%)
Jul 31, 2006	7.183	7.317	7.183	7.270	2,126,700	+0.06(+0.83%)
Jul 28, 2006	7.027	7.290	6.987	7.210	2,378,400	+0.23(+3.34%)
Jul 27, 2006	8.000	8.000	6.567	6.977	9,789,300	-1.19(-14.61%)
Jul 26, 2006	8.137	8.223	7.957	8.170	1,354,500	+0.03(+0.41%)
Jul 25, 2006	8.000	8.187	7.933	8.137	1,314,300	+0.14(+1.71%)
Jul 24, 2006	7.847	8.113	7.847	8.000	943,800	+0.18(+2.30%)
Jul 21, 2006	7.857	7.860	7.670	7.820	1,425,900	-0.05(-0.59%)
Jul 20, 2006	8.160	8.273	7.827	7.867	1,415,400	-0.23(-2.80%)
Jul 19, 2006	7.850	8.167	7.733	8.093	1,681,200	+0.22(+2.75%)
Jul 18, 2006	7.967	8.067	7.670	7.877	1,148,700	-0.09(-1.13%)
Jul 17, 2006	7.910	8.027	7.890	7.967	966,000	+0.06(+0.72%)
Jul 14, 2006	8.150	8.150	7.897	7.910	881,400	-0.27(-3.34%)
Jul 13, 2006	8.413	8.460	8.133	8.183	1,202,400	-0.23(-2.73%)
Jul 12, 2006	8.490	8.537	8.373	8.413	1,696,800	-0.08(-0.90%)
Jul 11, 2006	8.333	8.507	8.153	8.490	1,096,500	+0.16(+1.88%)
Jul 10, 2006	8.367	8.443	8.287	8.333	1,508,100	-0.03(-0.40%)
Jul 07, 2006	8.297	8.527	8.240	8.367	2,142,000	+0.15(+1.87%)
Jul 06, 2006	8.667	8.667	8.137	8.213	1,226,100	+0.07(+0.82%)
Jul 05, 2006	8.140	8.167	8.013	8.147	1,139,100	+0.01(+0.12%)

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.