Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3142	3194	3141	3160	212,062,400	+42.91(+1.38%)
Apr 29, 2009	3073	3125	3063	3117	188,647,696	+65.92(+2.16%)
Apr 28, 2009	3045	3085	3016	3051	151,586,496	-51.41(-1.66%)
Apr 27, 2009	3043	3110	3040	3102	120,102,704	-0.42(-0.01%)
Apr 24, 2009	3022	3103	3017	3103	151,694,800	+94.23(+3.13%)
Apr 23, 2009	2996	3057	2984	3009	155,400,096	-16.62(-0.55%)
Apr 22, 2009	2975	3026	2935	3025	179,982,800	+51.30(+1.72%)
Apr 21, 2009	2964	3003	2899	2974	185,638,000	+4.54(+0.15%)
Apr 20, 2009	3081	3083	2959	2969	172,070,400	-122.56(-3.96%)
Apr 17, 2009	3049	3102	3030	3092	214,573,104	+53.78(+1.77%)
Apr 16, 2009	3007	3054	2978	3038	148,508,000	+52.44(+1.76%)
Apr 15, 2009	2964	3003	2956	2986	124,585,504	-14.48(-0.48%)
Apr 14, 2009	2994	3028	2961	3000	176,221,600	+26.04(+0.88%)
Apr 13, 2009	2974	2974	2974	2974	0	+0.00(+0.00%)
Apr 10, 2009	2950	2991	2923	2974	0	+0.00(+0.00%)
Apr 09, 2009	2950	2991	2923	2974	159,916,800	+53.12(+1.82%)
Apr 08, 2009	2855	2937	2848	2921	141,834,800	+18.75(+0.65%)
Apr 07, 2009	2936	2950	2876	2902	148,174,896	-27.44(-0.94%)
Apr 06, 2009	2993	3018	2905	2930	195,486,096	-28.99(-0.98%)
Apr 03, 2009	2973	3019	2948	2959	192,130,208	-33.32(-1.11%)
Apr 02, 2009	2897	3001	2897	2992	253,032,704	+152.45(+5.37%)
Apr 01, 2009	2793	2841	2741	2840	149,996,992	+32.27(+1.15%)
Mar 31, 2009	2746	2808	2735	2807	133,347,200	+88.00(+3.24%)
Mar 30, 2009	2788	2795	2719	2719	148,246,896	-121.28(-4.27%)
Mar 27, 2009	2890	2902	2824	2841	144,099,904	-51.45(-1.78%)
Mar 26, 2009	2900	2906	2857	2892	127,862,304	-1.38(-0.05%)
Mar 25, 2009	2854	2918	2845	2893	173,578,096	+19.06(+0.66%)
Mar 24, 2009	2915	2917	2841	2874	210,591,104	+4.82(+0.17%)
Mar 23, 2009	2846	2874	2802	2870	154,316,608	+78.43(+2.81%)
Mar 20, 2009	2749	2798	2725	2791	209,553,104	+14.15(+0.51%)
Mar 19, 2009	2785	2833	2761	2777	205,364,896	+16.65(+0.60%)
Mar 18, 2009	2805	2814	2720	2760	146,608,992	-6.94(-0.25%)
Mar 17, 2009	2764	2782	2722	2767	167,813,504	-24.38(-0.87%)
Mar 16, 2009	2762	2792	2747	2792	172,676,000	+86.03(+3.18%)
Mar 13, 2009	2744	2772	2695	2706	219,402,304	+11.38(+0.42%)
Mar 12, 2009	2640	2697	2595	2694	183,179,008	+20.05(+0.75%)
Mar 11, 2009	2657	2735	2617	2674	222,468,304	+10.52(+0.39%)
Mar 10, 2009	2519	2673	2510	2664	219,862,000	+144.39(+5.73%)
Mar 09, 2009	2553	2553	2465	2519	201,029,104	-15.16(-0.60%)
Mar 07, 2009	2566	2598	2521	2534	212,592,992	-35.18(-1.37%)
Mar 06, 2009	2658	2664	2570	2570	188,173,600	-106.05(-3.96%)
Mar 05, 2009	2596	2676	2575	2676	223,360,896	+121.13(+4.74%)
Mar 04, 2009	2591	2617	2552	2555	179,845,904	-26.91(-1.04%)
Mar 03, 2009	2633	2639	2581	2581	167,976,704	+0.00(+0.00%)
Mar 02, 2009	2633	2639	2581	2581	0	-121.02(-4.48%)
Feb 28, 2009	2710	2715	2644	2702	183,103,296	-42.36(-1.54%)
Feb 27, 2009	2736	2770	2695	2745	190,428,800	+47.92(+1.78%)
Feb 26, 2009	2760	2760	2663	2697	165,198,496	-11.13(-0.41%)
Feb 25, 2009	2700	2734	2670	2708	187,506,896	-19.82(-0.73%)
Feb 24, 2009	2806	2811	2719	2728	155,360,096	+0.00(+0.00%)
Feb 23, 2009	2806	2811	2719	2728	0	-22.68(-0.82%)
Feb 21, 2009	2817	2830	2751	2751	218,619,904	-122.05(-4.25%)
Feb 20, 2009	2893	2913	2861	2873	143,819,392	-1.47(-0.05%)
Feb 19, 2009	2895	2898	2825	2874	157,285,200	-1.16(-0.04%)
Feb 18, 2009	2933	2936	2855	2875	154,159,904	-86.99(-2.94%)
Feb 17, 2009	2977	2994	2961	2962	85,249,400	+0.00(+0.00%)
Feb 16, 2009	2977	2994	2961	2962	0	-35.64(-1.19%)
Feb 14, 2009	3012	3045	2986	2998	123,697,400	+33.52(+1.13%)
Feb 13, 2009	3010	3012	2932	2964	155,609,296	-63.38(-2.09%)
Feb 12, 2009	2996	3034	2986	3028	147,214,704	+6.97(+0.23%)
Feb 11, 2009	3102	3124	3021	3021	144,477,504	-114.12(-3.64%)
Feb 10, 2009	3111	3146	3090	3135	131,155,904	+0.00(+0.00%)
Feb 09, 2009	3111	3146	3090	3135	0	+12.08(+0.39%)
Feb 07, 2009	3090	3147	3057	3123	186,071,008	+56.50(+1.84%)
Feb 06, 2009	3011	3069	2977	3066	147,302,400	-2.70(-0.09%)
Feb 05, 2009	3008	3098	2988	3069	174,172,400	+86.60(+2.90%)
Feb 04, 2009	2951	2989	2899	2982	138,869,296	+52.34(+1.79%)
Feb 03, 2009	2929	2941	2868	2930	125,600,896	+0.00(+0.00%)
Feb 02, 2009	2929	2941	2868	2930	0	-43.87(-1.48%)
Jan 31, 2009	2999	3028	2949	2974	178,904,704	-35.83(-1.19%)
Jan 30, 2009	3054	3064	2986	3010	153,131,808	-66.26(-2.15%)
Jan 29, 2009	2998	3086	2990	3076	188,188,096	+121.48(+4.11%)
Jan 28, 2009	2970	2971	2908	2955	155,556,608	-0.84(-0.03%)
Jan 27, 2009	2839	2968	2835	2955	170,960,704	+0.00(+0.00%)
Jan 26, 2009	2839	2968	2835	2955	0	+106.23(+3.73%)
Jan 24, 2009	2869	2886	2770	2849	169,838,304	-20.48(-0.71%)
Jan 23, 2009	2965	2981	2865	2870	163,124,096	-35.95(-1.24%)
Jan 22, 2009	2885	2948	2842	2906	228,844,304	-19.71(-0.67%)
Jan 21, 2009	2985	3032	2913	2925	149,771,200	-64.41(-2.15%)
Jan 20, 2009	3070	3083	2950	2990	122,394,496	+0.00(+0.00%)
Jan 19, 2009	3070	3083	2950	2990	0	-27.06(-0.90%)
Jan 17, 2009	3059	3108	3010	3017	168,809,904	+20.87(+0.70%)
Jan 16, 2009	3057	3072	2963	2996	171,376,704	-56.12(-1.84%)
Jan 15, 2009	3217	3219	3018	3052	170,760,496	-145.89(-4.56%)
Jan 14, 2009	3232	3235	3154	3198	140,367,104	-48.23(-1.49%)
Jan 13, 2009	3288	3305	3236	3246	103,393,400	+0.00(+0.00%)
Jan 12, 2009	3288	3305	3236	3246	0	-53.38(-1.62%)
Jan 10, 2009	3338	3368	3271	3300	110,150,496	-24.83(-0.75%)
Jan 09, 2009	3309	3346	3270	3324	117,238,096	-21.76(-0.65%)
Jan 08, 2009	3379	3403	3317	3346	143,934,592	-50.13(-1.48%)
Jan 07, 2009	3373	3426	3339	3396	131,786,400	+36.30(+1.08%)
Jan 06, 2009	3381	3383	3323	3360	121,291,200	+0.00(+0.00%)
Jan 05, 2009	3381	3383	3323	3360	0	+10.23(+0.31%)
Jan 03, 2009	3241	3350	3220	3350	76,923,000	+0.00(+0.00%)
Jan 02, 2009	3241	3350	3220	3350	0	+131.72(+4.09%)
Jan 01, 2009	3242	3264	3218	3218	39,347,200	+0.84(+0.03%)
Dec 31, 2008	3160	3217	3151	3217	65,048,600	+86.41(+2.76%)
Dec 30, 2008	3139	3169	3105	3131	58,312,200	+0.00(+0.00%)
Dec 29, 2008	3139	3169	3105	3131	0	+14.51(+0.47%)
Dec 26, 2008	3115	3150	3095	3116	0	+0.00(+0.00%)
Dec 25, 2008	3111	3150	3095	3116	30,572,600	-12.20(-0.39%)
Dec 24, 2008	3154	3188	3128	3128	89,696,200	-22.95(-0.73%)
Dec 23, 2008	3202	3209	3151	3151	121,440,896	+0.00(+0.00%)
Dec 22, 2008	3202	3209	3151	3151	0	-74.54(-2.31%)
Dec 20, 2008	3190	3249	3147	3226	213,878,592	-8.25(-0.26%)
Dec 19, 2008	3247	3260	3197	3234	157,125,600	-7.77(-0.24%)
Dec 18, 2008	3282	3305	3188	3242	173,590,496	-9.74(-0.30%)
Dec 17, 2008	3186	3252	3177	3252	131,834,400	+66.00(+2.07%)
Dec 16, 2008	3258	3269	3172	3186	121,986,800	+0.00(+0.00%)
Dec 15, 2008	3258	3269	3172	3186	0	-27.94(-0.87%)
Dec 13, 2008	3172	3242	3115	3214	0	-92.53(-2.80%)
Dec 12, 2008	3309	3343	3263	3306	129,274,704	-14.18(-0.43%)
Dec 11, 2008	3310	3331	3262	3320	141,428,000	+22.51(+0.68%)
Dec 10, 2008	3211	3343	3199	3298	199,281,200	+50.32(+1.55%)
Dec 09, 2008	3190	3253	3154	3247	191,470,592	+0.00(+0.00%)
Dec 08, 2008	3190	3253	3154	3247	0	+259.47(+8.68%)
Dec 06, 2008	3119	3128	2957	2988	170,763,504	-173.15(-5.48%)
Dec 05, 2008	3160	3257	3109	3161	169,385,296	-5.49(-0.17%)
Dec 04, 2008	3147	3184	3056	3167	136,411,808	+13.75(+0.44%)
Dec 03, 2008	3030	3160	3012	3153	162,809,200	+72.47(+2.35%)
Dec 02, 2008	3261	3272	3072	3080	137,255,200	+0.00(+0.00%)
Dec 01, 2008	3261	3272	3072	3080	0	-182.25(-5.59%)
Nov 29, 2008	3239	3263	3177	3263	144,639,696	+12.29(+0.38%)
Nov 28, 2008	3223	3255	3205	3250	110,609,696	+80.54(+2.54%)
Nov 27, 2008	3184	3213	3095	3170	157,880,800	-39.71(-1.24%)
Nov 26, 2008	3126	3275	3104	3210	222,082,496	+37.45(+1.18%)
Nov 25, 2008	2960	3172	2931	3172	219,127,696	+0.00(+0.00%)
Nov 24, 2008	2960	3172	2931	3172	0	+290.85(+10.09%)
Nov 22, 2008	3005	3041	2838	2881	230,950,592	-99.16(-3.33%)
Nov 21, 2008	3000	3037	2909	2980	236,556,192	-107.47(-3.48%)
Nov 20, 2008	3216	3216	3085	3088	182,591,392	-129.51(-4.03%)
Nov 19, 2008	3194	3228	3104	3217	176,680,992	+35.37(+1.11%)
Nov 18, 2008	3284	3310	3167	3182	151,743,392	+0.00(+0.00%)
Nov 17, 2008	3284	3310	3167	3182	0	-109.44(-3.32%)
Nov 15, 2008	3371	3379	3270	3291	166,656,992	+22.01(+0.67%)
Nov 14, 2008	3196	3294	3184	3269	161,551,808	+35.50(+1.10%)
Nov 13, 2008	3407	3410	3208	3234	169,349,696	-102.45(-3.07%)
Nov 12, 2008	3454	3460	3328	3336	139,342,496	-169.34(-4.83%)
Nov 11, 2008	3559	3612	3490	3506	129,569,200	+0.00(+0.00%)
Nov 10, 2008	3559	3612	3490	3506	0	+36.63(+1.06%)
Nov 08, 2008	3393	3510	3351	3469	159,761,600	+81.87(+2.42%)
Nov 07, 2008	3504	3575	3378	3387	219,323,696	-230.86(-6.38%)
Nov 06, 2008	3668	3675	3569	3618	189,891,200	-72.98(-1.98%)
Nov 05, 2008	3545	3691	3519	3691	208,249,408	+163.12(+4.62%)
Nov 04, 2008	3513	3528	3460	3528	144,416,096	+0.00(+0.00%)
Nov 03, 2008	3513	3528	3460	3528	0	+40.90(+1.17%)
Oct 31, 2008	3389	3487	3319	3487	218,914,704	+79.25(+2.33%)
Oct 30, 2008	3489	3489	3328	3408	257,785,104	+5.25(+0.15%)
Oct 29, 2008	3297	3403	3269	3403	303,661,184	+287.65(+9.23%)
Oct 28, 2008	3160	3176	2996	3115	258,384,000	+47.57(+1.55%)
Oct 27, 2008	3035	3128	2976	3067	222,370,704	-126.44(-3.96%)
Oct 24, 2008	3152	3194	2959	3194	324,799,488	-117.08(-3.54%)
Oct 23, 2008	3311	3344	3182	3311	217,437,200	+12.69(+0.38%)
Oct 22, 2008	3380	3418	3292	3298	192,203,904	-177.22(-5.10%)
Oct 21, 2008	3537	3546	3436	3475	186,462,496	+26.89(+0.78%)
Oct 20, 2008	3414	3449	3356	3449	220,540,400	+118.59(+3.56%)
Oct 17, 2008	3349	3350	3179	3330	298,427,104	+148.92(+4.68%)
Oct 16, 2008	3215	3354	3116	3181	341,220,992	-200.07(-5.92%)
Oct 15, 2008	3616	3616	3347	3381	278,057,504	-247.45(-6.82%)
Oct 14, 2008	3681	3767	3556	3629	315,267,712	+97.02(+2.75%)
Oct 13, 2008	3380	3532	3290	3532	301,050,400	+355.01(+11.18%)
Oct 10, 2008	3165	3280	3048	3176	466,142,400	-266.21(-7.73%)
Oct 09, 2008	3568	3612	3390	3443	272,566,688	-54.19(-1.55%)
Oct 08, 2008	3561	3759	3427	3497	372,820,896	-235.33(-6.31%)
Oct 07, 2008	3828	3857	3689	3732	258,330,704	+20.24(+0.55%)
Oct 06, 2008	3887	3911	3680	3712	277,662,208	-368.77(-9.04%)
Oct 03, 2008	3977	4111	3934	4081	208,459,392	+117.47(+2.96%)
Oct 02, 2008	4063	4112	3963	3963	198,487,200	-91.26(-2.25%)
Oct 01, 2008	4071	4071	3998	4055	166,047,600	+22.44(+0.56%)
Sep 30, 2008	3851	4043	3845	4032	250,933,104	+78.62(+1.99%)
Sep 29, 2008	4161	4161	3953	3953	221,762,496	-209.90(-5.04%)
Sep 26, 2008	4165	4202	4107	4163	144,136,992	-63.43(-1.50%)
Sep 25, 2008	4113	4232	4111	4227	179,839,392	+112.27(+2.73%)
Sep 24, 2008	4161	4169	4097	4115	162,917,408	-25.28(-0.61%)
Sep 23, 2008	4197	4206	4114	4140	191,699,808	-83.69(-1.98%)
Sep 22, 2008	4331	4357	4224	4224	207,092,304	-101.36(-2.34%)
Sep 19, 2008	4226	4325	4090	4325	531,247,616	+367.01(+9.27%)
Sep 18, 2008	3981	4078	3927	3958	300,505,216	-42.25(-1.06%)
Sep 17, 2008	4159	4160	3991	4000	284,152,288	-87.29(-2.14%)
Sep 16, 2008	4098	4158	4027	4087	316,683,488	-81.57(-1.96%)
Sep 15, 2008	4185	4233	4076	4169	305,211,392	-163.69(-3.78%)
Sep 12, 2008	4315	4333	4257	4333	145,314,896	+83.59(+1.97%)
Sep 11, 2008	4275	4287	4193	4249	169,029,600	-34.59(-0.81%)
Sep 10, 2008	4297	4315	4239	4284	185,012,400	-9.68(-0.23%)
Sep 09, 2008	4335	4387	4275	4293	176,167,200	-46.84(-1.08%)
Sep 08, 2008	4356	4409	4290	4340	219,676,096	+143.52(+3.42%)
Sep 05, 2008	4272	4288	4182	4197	205,787,808	-107.35(-2.49%)
Sep 04, 2008	4444	4457	4302	4304	188,287,504	-143.12(-3.22%)
Sep 03, 2008	4502	4512	4447	4447	145,810,704	-91.94(-2.03%)
Sep 02, 2008	4465	4559	4444	4539	197,446,592	+66.94(+1.50%)
Sep 01, 2008	4456	4492	4437	4472	94,363,000	-10.47(-0.23%)
Aug 29, 2008	4474	4509	4456	4483	161,011,904	+21.11(+0.47%)
Aug 28, 2008	4370	4480	4340	4461	169,292,000	+88.41(+2.02%)
Aug 27, 2008	4371	4390	4310	4373	123,753,904	+4.53(+0.10%)
Aug 26, 2008	4331	4384	4296	4369	106,230,096	+12.68(+0.29%)
Aug 25, 2008	4383	4392	4351	4356	65,140,600	-44.58(-1.01%)
Aug 22, 2008	4323	4405	4306	4400	109,100,304	+95.84(+2.23%)
Aug 21, 2008	4336	4342	4295	4305	124,125,200	-61.26(-1.40%)
Aug 20, 2008	4356	4378	4327	4366	116,906,600	+33.08(+0.76%)
Aug 19, 2008	4403	4403	4330	4333	127,542,704	-116.05(-2.61%)
Aug 18, 2008	4436	4501	4405	4449	93,648,400	-4.78(-0.11%)
Aug 15, 2008	4446	4496	4421	4454	106,966,800	+32.71(+0.74%)
Aug 14, 2008	4439	4467	4383	4421	123,336,200	+17.94(+0.41%)
Aug 13, 2008	4492	4500	4398	4403	154,188,096	-115.51(-2.56%)
Aug 12, 2008	4521	4552	4494	4518	148,984,608	-20.01(-0.44%)
Aug 11, 2008	4500	4538	4486	4538	111,653,000	+46.64(+1.04%)
Aug 08, 2008	4432	4496	4416	4492	158,964,992	+34.42(+0.77%)
Aug 07, 2008	4435	4514	4432	4457	185,973,696	+9.10(+0.20%)
Aug 06, 2008	4424	4454	4396	4448	182,953,904	+61.98(+1.41%)
Aug 05, 2008	4301	4391	4282	4386	181,949,200	+105.72(+2.47%)
Aug 04, 2008	4307	4332	4267	4281	111,724,800	-33.71(-0.78%)
Aug 01, 2008	4345	4379	4297	4314	137,880,192	-78.02(-1.78%)
Jul 31, 2008	4416	4448	4365	4392	162,667,104	-8.19(-0.19%)
Jul 30, 2008	4385	4424	4347	4401	168,140,704	+80.06(+1.85%)
Jul 29, 2008	4281	4346	4256	4320	185,701,296	-3.96(-0.09%)
Jul 28, 2008	4368	4368	4317	4324	121,680,200	-52.73(-1.20%)
Jul 25, 2008	4303	4398	4299	4377	178,215,504	+29.19(+0.67%)
Jul 24, 2008	4435	4441	4329	4348	174,642,800	-60.75(-1.38%)
Jul 23, 2008	4390	4419	4367	4409	187,141,504	+81.48(+1.88%)
Jul 22, 2008	4287	4333	4259	4327	195,075,504	+0.12(+0.00%)
Jul 21, 2008	4310	4362	4262	4327	278,950,912	+27.78(+0.65%)
Jul 18, 2008	4187	4299	4178	4299	243,302,000	+73.37(+1.74%)
Jul 17, 2008	4174	4261	4159	4226	253,866,896	+113.54(+2.76%)
Jul 16, 2008	4070	4116	4003	4112	210,208,704	+51.30(+1.26%)
Jul 15, 2008	4088	4110	4025	4061	215,192,800	-81.38(-1.96%)
Jul 14, 2008	4148	4189	4135	4143	133,898,800	+41.89(+1.02%)
Jul 11, 2008	4250	4261	4101	4101	226,328,304	-130.92(-3.09%)
Jul 10, 2008	4262	4293	4210	4232	188,697,104	-108.10(-2.49%)
Jul 09, 2008	4324	4343	4301	4340	162,296,192	+64.05(+1.50%)
Jul 08, 2008	4255	4292	4224	4276	198,950,496	-66.98(-1.54%)
Jul 07, 2008	4305	4351	4271	4343	134,681,504	+76.59(+1.80%)
Jul 04, 2008	4358	4359	4266	4266	113,122,896	-77.99(-1.80%)
Jul 03, 2008	4242	4358	4224	4344	233,201,904	+47.51(+1.11%)
Jul 02, 2008	4350	4378	4296	4296	196,025,408	-44.73(-1.03%)
Jul 01, 2008	4411	4416	4307	4341	204,448,896	-93.64(-2.11%)
Jun 30, 2008	4404	4440	4355	4435	200,549,296	+37.53(+0.85%)
Jun 27, 2008	4408	4433	4348	4397	210,812,704	-28.87(-0.65%)
Jun 26, 2008	4491	4506	4426	4426	176,921,296	-110.10(-2.43%)
Jun 25, 2008	4490	4537	4490	4536	157,921,200	+62.53(+1.40%)
Jun 24, 2008	4514	4533	4426	4474	197,903,696	-37.61(-0.83%)
Jun 23, 2008	4497	4539	4490	4511	152,536,192	+2.10(+0.05%)
Jun 20, 2008	4613	4617	4475	4509	269,391,296	-82.12(-1.79%)
Jun 19, 2008	4591	4632	4591	4591	194,786,704	-27.36(-0.59%)
Jun 18, 2008	4668	4677	4597	4619	171,541,904	-67.58(-1.44%)
Jun 17, 2008	4673	4723	4673	4686	161,826,096	+28.59(+0.61%)
Jun 16, 2008	4687	4691	4618	4658	130,363,000	-24.56(-0.52%)
Jun 13, 2008	4665	4689	4615	4682	156,709,504	+10.00(+0.21%)
Jun 12, 2008	4668	4695	4646	4672	200,984,400	+11.39(+0.24%)
Jun 11, 2008	4777	4797	4660	4661	183,387,808	-100.17(-2.10%)
Jun 10, 2008	4764	4793	4733	4761	182,042,496	-38.30(-0.80%)
Jun 09, 2008	4779	4821	4775	4799	154,940,704	+4.06(+0.08%)
Jun 06, 2008	4937	4969	4794	4795	203,483,008	-111.74(-2.28%)
Jun 05, 2008	4916	4944	4880	4907	198,129,696	-8.01(-0.16%)
Jun 04, 2008	4966	4966	4867	4915	152,002,208	-68.64(-1.38%)
Jun 03, 2008	4914	4988	4914	4984	127,257,000	+48.50(+0.98%)
Jun 02, 2008	5009	5012	4925	4935	127,860,496	-79.07(-1.58%)
May 30, 2008	4990	5029	4986	5014	156,018,592	+38.38(+0.77%)
May 29, 2008	4988	5006	4952	4976	159,600,000	+4.79(+0.10%)
May 28, 2008	4924	5006	4914	4971	152,840,400	+64.55(+1.32%)
May 27, 2008	4957	4960	4894	4907	135,458,400	-31.28(-0.63%)
May 26, 2008	4911	4951	4911	4938	64,756,800	+4.07(+0.08%)
May 23, 2008	5021	5021	4934	4934	134,889,904	-94.97(-1.89%)
May 22, 2008	4978	5048	4975	5029	144,890,496	+1.19(+0.02%)
May 21, 2008	5065	5081	5003	5028	157,355,296	-27.33(-0.54%)
May 20, 2008	5091	5105	5041	5055	142,400,192	-87.22(-1.70%)
May 19, 2008	5091	5142	5076	5142	118,892,400	+64.06(+1.26%)
May 16, 2008	5091	5121	5059	5078	147,461,696	+20.53(+0.41%)
May 15, 2008	5046	5060	5020	5058	130,183,800	+2.27(+0.04%)
May 14, 2008	5037	5068	4992	5055	153,916,496	+56.57(+1.13%)
May 13, 2008	5002	5017	4951	4999	144,607,008	+22.46(+0.45%)
May 12, 2008	4975	5011	4955	4976	74,711,800	+15.65(+0.32%)
May 09, 2008	5001	5005	4925	4961	128,284,096	-95.02(-1.88%)
May 08, 2008	5029	5067	5025	5056	109,887,104	-19.73(-0.39%)
May 07, 2008	5059	5100	5042	5075	133,948,704	+34.39(+0.68%)
May 06, 2008	5053	5068	5011	5041	121,975,800	-22.44(-0.44%)
May 05, 2008	5063	5079	5048	5063	70,413,600	-6.35(-0.13%)
May 02, 2008	5058	5099	5029	5070	162,669,696	+73.17(+1.46%)

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.