Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.289	4.315	4.245	4.276	3,667,584,256	+0.02(+0.55%)
Apr 29, 2009	4.242	4.310	4.208	4.252	3,370,501,376	+0.04(+1.00%)
Apr 28, 2009	4.191	4.289	4.188	4.210	3,353,917,952	-0.03(-0.67%)
Apr 27, 2009	4.176	4.247	4.168	4.238	3,536,625,408	+0.03(+0.67%)
Apr 24, 2009	4.235	4.252	4.178	4.210	3,978,614,016	-0.05(-1.20%)
Apr 23, 2009	4.302	4.322	4.197	4.261	2,658,923,520	+0.13(+3.20%)
Apr 22, 2009	4.167	4.259	4.118	4.129	2,611,912,704	-0.01(-0.21%)
Apr 21, 2009	4.040	4.150	4.030	4.137	3,463,019,264	+0.04(+1.05%)
Apr 20, 2009	4.136	4.179	4.049	4.095	3,431,973,888	-0.10(-2.37%)
Apr 17, 2009	4.118	4.222	4.086	4.194	3,660,271,104	+0.07(+1.62%)
Apr 16, 2009	4.050	4.185	4.036	4.127	71,248,896	+0.13(+3.24%)
Apr 15, 2009	3.982	4.018	3.933	3.997	3,037,738,496	-0.02(-0.57%)
Apr 14, 2009	4.063	4.083	3.984	4.020	3,344,833,280	-0.06(-1.59%)
Apr 13, 2009	4.078	4.111	4.044	4.085	2,863,765,504	+0.02(+0.54%)
Apr 09, 2009	4.024	4.078	4.008	4.063	3,904,986,880	+0.11(+2.79%)
Apr 08, 2009	3.922	3.968	3.893	3.952	3,352,249,600	+0.04(+1.15%)
Apr 07, 2009	3.960	3.964	3.880	3.908	3,947,836,160	-0.12(-2.91%)
Apr 06, 2009	3.906	4.035	3.849	4.025	546,671,616	+0.08(+2.12%)
Apr 03, 2009	3.880	3.946	3.857	3.941	386,109,952	+0.11(+2.91%)
Apr 02, 2009	3.742	3.899	3.730	3.830	1,681,934,848	+0.14(+3.70%)
Apr 01, 2009	3.537	3.704	3.530	3.693	41,274,880	+0.12(+3.40%)
Mar 31, 2009	3.583	3.651	3.568	3.572	4,194,302,976	+0.02(+0.60%)
Mar 30, 2009	3.551	3.568	3.487	3.551	3,699,268,096	-0.18(-4.90%)
Mar 26, 2009	3.664	3.737	3.656	3.733	239,041,536	+0.11(+3.17%)
Mar 25, 2009	3.656	3.682	3.529	3.618	462,455,808	-0.00(-0.01%)
Mar 24, 2009	3.614	3.719	3.581	3.619	418,267,136	-0.04(-1.08%)
Mar 23, 2009	3.490	3.675	3.457	3.658	607,979,008	+0.21(+5.97%)
Mar 20, 2009	3.469	3.504	3.417	3.452	822,741,504	-0.00(-0.03%)
Mar 19, 2009	3.461	3.507	3.406	3.453	3,680,027,136	+0.00(+0.10%)
Mar 18, 2009	3.395	3.516	3.388	3.450	1,561,792,000	+0.06(+1.87%)
Mar 17, 2009	3.236	3.387	3.230	3.386	1,492,697,088	+0.14(+4.44%)
Mar 16, 2009	3.280	3.309	3.200	3.242	1,570,671,104	-0.02(-0.53%)
Mar 13, 2009	3.272	3.303	3.228	3.260	128,065,024	-0.01(-0.44%)
Mar 12, 2009	3.157	3.282	3.126	3.274	1,358,875,136	+0.12(+3.96%)
Mar 11, 2009	3.052	3.196	3.044	3.149	1,932,130,816	+0.14(+4.57%)
Mar 10, 2009	2.884	3.030	2.866	3.012	1,916,577,280	+0.19(+6.64%)
Mar 09, 2009	2.860	2.977	2.806	2.824	842,683,392	-0.07(-2.57%)
Mar 06, 2009	3.002	3.004	2.798	2.898	3,144,440,832	-0.12(-3.98%)
Mar 05, 2009	3.074	3.122	3.005	3.019	905,968,640	-0.08(-2.56%)
Mar 04, 2009	3.064	3.152	3.039	3.098	1,159,831,040	+0.11(+3.67%)
Mar 02, 2009	2.994	3.099	2.979	2.988	1,377,065,472	-0.05(-1.53%)
Feb 27, 2009	2.988	3.102	2.979	3.035	904,197,120	+0.00(+0.13%)
Feb 26, 2009	3.126	3.157	3.023	3.031	339,222,528	-0.07(-2.16%)
Feb 25, 2009	3.053	3.157	3.033	3.098	1,834,132,992	+0.03(+1.01%)
Feb 24, 2009	2.971	3.088	2.956	3.067	1,643,226,624	+0.11(+3.80%)
Feb 23, 2009	3.114	3.126	2.940	2.955	1,495,169,536	-0.14(-4.66%)
Feb 20, 2009	3.038	3.140	3.024	3.099	1,225,403,392	+0.02(+0.62%)
Feb 19, 2009	3.173	3.203	3.062	3.080	2,494,468,096	-0.13(-3.95%)
Feb 18, 2009	3.230	3.257	3.151	3.207	743,222,784	-0.01(-0.17%)
Feb 17, 2009	3.292	3.297	3.204	3.212	695,099,904	-0.16(-4.67%)
Feb 13, 2009	3.364	3.396	3.334	3.369	185,520,640	-0.00(-0.11%)
Feb 12, 2009	3.256	3.389	3.256	3.373	1,717,409,792	+0.08(+2.53%)
Feb 11, 2009	3.275	3.341	3.254	3.290	671,078,912	-0.03(-1.03%)
Feb 10, 2009	3.443	3.483	3.298	3.324	1,951,907,328	-0.16(-4.57%)
Feb 09, 2009	3.398	3.500	3.381	3.483	965,648,896	+0.09(+2.80%)
Feb 06, 2009	3.297	3.398	3.296	3.388	761,104,384	+0.11(+3.38%)
Feb 05, 2009	3.152	3.304	3.147	3.278	1,217,533,440	+0.10(+3.11%)
Feb 04, 2009	3.168	3.271	3.163	3.179	1,652,909,056	+0.02(+0.61%)
Feb 03, 2009	3.123	3.173	3.068	3.159	114,386,432	+0.05(+1.61%)
Feb 02, 2009	3.028	3.126	3.021	3.109	4,107,244,288	+0.05(+1.53%)
Jan 30, 2009	3.146	3.181	3.058	3.063	498,218,496	-0.10(-3.09%)
Jan 29, 2009	3.163	3.206	3.146	3.160	65,974,784	-0.04(-1.27%)
Jan 28, 2009	3.130	3.228	3.109	3.201	2,042,736,128	+0.12(+3.82%)
Jan 27, 2009	3.065	3.111	3.049	3.083	252,184,576	+0.04(+1.22%)
Jan 26, 2009	3.019	3.091	3.000	3.046	798,103,040	+0.04(+1.45%)
Jan 23, 2009	2.950	3.054	2.939	3.002	1,324,389,376	+0.00(+0.00%)
Jan 22, 2009	2.992	3.058	2.916	3.002	1,780,520,960	+0.19(+6.68%)
Jan 21, 2009	2.698	2.816	2.695	2.815	3,719,221,248	+0.16(+5.92%)
Jan 20, 2009	2.784	2.786	2.657	2.657	2,473,208,320	-0.14(-5.02%)
Jan 16, 2009	2.864	2.867	2.732	2.798	3,412,826,624	-0.04(-1.26%)
Jan 15, 2009	2.738	2.858	2.720	2.833	591,151,104	-0.07(-2.29%)
Jan 14, 2009	2.930	2.965	2.879	2.899	3,221,817,344	-0.08(-2.71%)
Jan 13, 2009	2.998	3.049	2.934	2.980	1,579,158,016	-0.03(-1.07%)
Jan 12, 2009	3.074	3.092	2.975	3.013	249,815,552	-0.07(-2.12%)
Jan 09, 2009	3.167	3.173	3.063	3.078	4,023,358,208	-0.07(-2.29%)
Jan 08, 2009	3.073	3.165	3.060	3.150	660,243,456	+0.06(+1.86%)
Jan 07, 2009	3.120	3.143	3.067	3.092	1,245,509,632	-0.07(-2.16%)
Jan 06, 2009	3.260	3.302	3.139	3.161	896,030,720	-0.05(-1.65%)
Jan 05, 2009	3.166	3.268	3.150	3.214	103,623,680	+0.13(+4.22%)
Jan 02, 2009	2.918	3.093	2.894	3.084	1,193,760,768	+0.18(+6.33%)
Dec 31, 2008	2.921	2.981	2.900	2.900	174,952,448	-0.03(-1.09%)
Dec 30, 2008	2.970	2.992	2.879	2.932	2,824,058,880	-0.01(-0.37%)
Dec 29, 2008	2.940	2.977	2.891	2.943	752,204,800	+0.03(+0.93%)
Dec 26, 2008	2.944	2.970	2.896	2.916	2,268,466,944	+0.03(+0.91%)
Dec 24, 2008	2.927	2.931	2.873	2.890	1,996,311,168	-0.05(-1.55%)
Dec 23, 2008	2.952	2.986	2.919	2.935	377,210,368	+0.02(+0.75%)
Dec 22, 2008	3.059	3.059	2.878	2.913	1,920,120,832	-0.14(-4.73%)
Dec 19, 2008	3.056	3.090	3.017	3.058	1,605,073,920	+0.02(+0.64%)
Dec 18, 2008	3.035	3.086	3.005	3.039	2,013,380,096	+0.01(+0.30%)
Dec 17, 2008	3.093	3.096	2.991	3.030	929,505,280	-0.21(-6.57%)
Dec 16, 2008	3.193	3.278	3.152	3.243	3,750,390,272	+0.02(+0.72%)
Dec 15, 2008	3.262	3.269	3.160	3.220	2,266,047,488	-0.12(-3.58%)
Dec 12, 2008	3.153	3.364	3.144	3.339	3,365,362,688	+0.11(+3.44%)
Dec 11, 2008	3.308	3.440	3.222	3.228	3,361,263,616	-0.11(-3.27%)
Dec 10, 2008	3.326	3.381	3.279	3.337	2,606,618,624	-0.06(-1.85%)
Dec 09, 2008	3.331	3.520	3.303	3.400	264,658,944	+0.01(+0.34%)
Dec 08, 2008	3.306	3.425	3.255	3.388	129,622,016	+0.19(+6.09%)
Dec 05, 2008	3.070	3.211	3.019	3.194	3,384,645,120	+0.09(+2.83%)
Dec 04, 2008	3.209	3.235	3.026	3.106	3,734,671,360	-0.15(-4.68%)
Dec 03, 2008	3.038	3.270	3.017	3.259	1,259,261,952	+0.12(+3.71%)
Dec 02, 2008	3.059	3.148	2.939	3.142	4,156,636,160	+0.12(+3.98%)
Dec 01, 2008	3.102	3.135	3.021	3.022	2,501,554,688	-0.13(-4.04%)
Nov 28, 2008	3.218	3.220	3.121	3.149	2,190,843,648	-0.08(-2.45%)
Nov 26, 2008	3.055	3.237	3.053	3.228	2,325,480,960	+0.14(+4.63%)
Nov 25, 2008	3.215	3.218	2.996	3.085	498,600,960	-0.07(-2.31%)
Nov 24, 2008	2.895	3.221	2.883	3.158	2,021,322,752	+0.35(+12.56%)
Nov 21, 2008	2.784	2.858	2.689	2.806	2,955,811,840	+0.07(+2.60%)
Nov 20, 2008	2.896	2.938	2.718	2.735	4,041,345,024	-0.20(-6.72%)
Nov 19, 2008	3.039	3.112	2.929	2.932	32,200,704	-0.12(-4.03%)
Nov 18, 2008	3.046	3.092	2.951	3.055	310,269,952	+0.06(+2.01%)
Nov 17, 2008	3.006	3.077	2.965	2.995	4,258,197,504	-0.07(-2.33%)
Nov 14, 2008	3.186	3.194	3.058	3.066	1,749,167,104	-0.21(-6.43%)
Nov 13, 2008	3.054	3.277	2.923	3.277	756,347,904	+0.21(+7.01%)
Nov 12, 2008	3.141	3.168	3.058	3.062	84,258,816	-0.16(-4.91%)
Nov 11, 2008	3.222	3.302	3.135	3.220	419,473,408	-0.04(-1.16%)
Nov 10, 2008	3.404	3.412	3.211	3.258	3,973,433,344	-0.08(-2.40%)
Nov 07, 2008	3.372	3.393	3.253	3.338	3,763,245,056	-0.03(-0.87%)
Nov 06, 2008	3.434	3.492	3.330	3.367	1,115,015,168	-0.14(-4.07%)
Nov 05, 2008	3.701	3.728	3.500	3.510	654,301,184	-0.26(-6.93%)
Nov 04, 2008	3.737	3.799	3.625	3.771	1,700,713,472	+0.14(+3.77%)
Nov 03, 2008	3.599	3.707	3.563	3.634	3,488,698,880	-0.02(-0.59%)
Oct 31, 2008	3.649	3.764	3.573	3.656	3,621,543,936	-0.12(-3.11%)
Oct 30, 2008	3.678	3.812	3.657	3.773	3,462,135,808	+0.22(+6.21%)
Oct 29, 2008	3.427	3.722	3.396	3.553	1,469,214,720	+0.16(+4.64%)
Oct 28, 2008	3.243	3.415	3.139	3.395	3,433,027,584	+0.27(+8.49%)
Oct 27, 2008	3.230	3.317	3.121	3.129	303,471,616	-0.15(-4.45%)
Oct 24, 2008	3.069	3.327	3.062	3.275	3,108,751,360	-0.06(-1.88%)
Oct 23, 2008	3.279	3.372	3.123	3.338	3,736,866,816	+0.05(+1.40%)
Oct 22, 2008	3.309	3.440	3.158	3.292	3,660,469,248	+0.18(+5.88%)
Oct 21, 2008	3.294	3.327	3.098	3.109	3,254,718,464	-0.24(-7.06%)
Oct 20, 2008	3.390	3.399	3.182	3.345	2,807,919,616	+0.04(+1.07%)
Oct 17, 2008	3.384	3.467	2.918	3.310	80,500,736	-0.15(-4.41%)
Oct 16, 2008	3.390	3.514	3.117	3.462	1,686,573,056	+0.13(+4.02%)
Oct 15, 2008	3.528	3.636	3.326	3.328	3,065,468,928	-0.21(-5.89%)
Oct 14, 2008	3.950	3.955	3.505	3.537	1,690,054,656	-0.21(-5.60%)
Oct 13, 2008	3.553	3.756	3.433	3.747	2,733,652,992	+0.46(+13.90%)
Oct 10, 2008	2.912	3.398	2.888	3.289	3,443,358,720	+0.27(+9.08%)
Oct 09, 2008	3.172	3.255	2.943	3.015	3,309,793,280	-0.04(-1.17%)
Oct 08, 2008	2.919	3.273	2.911	3.051	3,358,319,616	+0.02(+0.71%)
Oct 07, 2008	3.414	3.449	3.022	3.030	937,963,520	-0.31(-9.15%)
Oct 06, 2008	3.125	3.356	2.975	3.335	2,620,196,864	+0.04(+1.10%)
Oct 03, 2008	3.534	3.619	3.216	3.298	3,995,891,712	-0.10(-3.03%)
Oct 02, 2008	3.670	3.697	3.398	3.401	3,250,792,448	-0.31(-8.27%)
Oct 01, 2008	3.803	3.818	3.649	3.708	948,808,704	-0.15(-3.99%)
Sep 30, 2008	3.678	3.908	3.612	3.862	3,378,207,744	+0.29(+7.98%)
Sep 29, 2008	4.065	4.067	3.418	3.577	2,111,637,504	-0.78(-17.92%)
Sep 26, 2008	4.244	4.411	4.179	4.358	3,992,777,728	-0.13(-2.80%)
Sep 25, 2008	4.411	4.580	4.367	4.483	3,106,906,112	+0.11(+2.50%)
Sep 24, 2008	4.325	4.450	4.253	4.373	3,408,335,872	+0.06(+1.47%)
Sep 23, 2008	4.480	4.614	4.304	4.310	830,211,072	-0.14(-3.21%)
Sep 22, 2008	4.755	4.766	4.440	4.453	2,008,209,408	-0.34(-7.00%)
Sep 19, 2008	4.845	4.900	4.632	4.788	1,937,581,056	+0.23(+5.09%)
Sep 18, 2008	4.437	4.602	4.101	4.556	3,742,922,752	+0.21(+4.90%)
Sep 17, 2008	4.706	4.706	4.344	4.344	242,286,592	-0.41(-8.61%)
Sep 16, 2008	4.548	4.842	4.490	4.753	237,734,912	-0.02(-0.34%)
Sep 15, 2008	4.826	5.018	4.769	4.769	2,478,502,400	-0.29(-5.76%)
Sep 12, 2008	5.128	5.128	4.978	5.061	1,539,645,952	-0.13(-2.43%)
Sep 11, 2008	5.035	5.199	4.961	5.187	2,850,057,216	+0.04(+0.69%)
Sep 10, 2008	5.176	5.266	5.056	5.152	2,864,827,392	-0.00(-0.05%)
Sep 09, 2008	5.330	5.435	5.090	5.154	570,208,256	-0.21(-3.95%)
Sep 08, 2008	5.592	5.603	5.147	5.366	3,400,713,728	-0.08(-1.41%)
Sep 05, 2008	5.389	5.518	5.357	5.443	1,494,448,128	-0.04(-0.65%)
Sep 04, 2008	5.636	5.705	5.464	5.478	1,174,416,384	-0.20(-3.44%)
Sep 03, 2008	5.669	5.732	5.573	5.673	1,111,501,824	+0.03(+0.46%)
Sep 02, 2008	5.858	5.895	5.607	5.647	1,449,415,168	-0.11(-1.97%)
Aug 29, 2008	5.877	5.895	5.744	5.761	114,242,560	-0.14(-2.42%)
Aug 28, 2008	5.956	5.989	5.870	5.904	3,173,867,776	-0.03(-0.53%)
Aug 27, 2008	5.889	5.972	5.851	5.935	3,515,221,504	+0.04(+0.59%)
Aug 26, 2008	5.870	5.942	5.865	5.900	3,278,086,912	+0.04(+0.63%)
Aug 25, 2008	5.985	5.988	5.833	5.863	3,564,107,008	-0.14(-2.40%)
Aug 22, 2008	5.974	6.031	5.966	6.007	3,234,392,832	+0.08(+1.43%)
Aug 21, 2008	5.928	5.962	5.841	5.922	3,971,114,752	-0.05(-0.88%)
Aug 20, 2008	5.939	6.012	5.899	5.975	3,729,839,616	+0.08(+1.33%)
Aug 19, 2008	5.931	6.017	5.838	5.896	238,691,328	-0.06(-1.06%)
Aug 18, 2008	5.966	6.042	5.906	5.960	4,061,387,264	-0.01(-0.20%)
Aug 15, 2008	6.084	6.108	5.948	5.972	915,918,336	-0.12(-2.00%)
Aug 14, 2008	6.060	6.132	6.043	6.093	938,352,640	+0.00(+0.01%)
Aug 13, 2008	6.048	6.116	5.977	6.093	1,902,506,496	+0.09(+1.45%)
Aug 12, 2008	5.896	6.092	5.896	6.005	1,857,865,216	+0.11(+1.83%)
Aug 11, 2008	5.779	5.997	5.765	5.897	2,262,710,272	+0.14(+2.37%)
Aug 08, 2008	5.568	5.765	5.564	5.761	958,191,104	+0.20(+3.66%)
Aug 07, 2008	5.529	5.646	5.488	5.558	651,941,376	-0.02(-0.38%)
Aug 06, 2008	5.436	5.688	5.369	5.579	1,527,738,880	+0.12(+2.21%)
Aug 05, 2008	5.281	5.464	5.261	5.458	769,653,760	+0.25(+4.84%)
Aug 04, 2008	5.321	5.365	5.196	5.207	64,491,520	-0.12(-2.19%)
Aug 01, 2008	5.433	5.436	5.292	5.323	4,007,125,248	-0.08(-1.44%)
Jul 31, 2008	5.353	5.511	5.334	5.401	395,359,232	-0.03(-0.58%)
Jul 30, 2008	5.361	5.453	5.304	5.433	1,040,491,520	+0.10(+1.78%)
Jul 29, 2008	5.281	5.418	5.221	5.337	738,010,624	+0.09(+1.74%)
Jul 28, 2008	5.516	5.521	5.234	5.246	1,449,044,480	-0.26(-4.76%)
Jul 25, 2008	5.450	5.539	5.391	5.509	366,950,912	+0.10(+1.94%)
Jul 24, 2008	5.583	5.615	5.384	5.404	1,882,441,728	-0.25(-4.35%)
Jul 23, 2008	5.606	5.721	5.490	5.649	3,516,880,896	+0.14(+2.62%)
Jul 22, 2008	5.063	5.530	4.979	5.505	944,000,000	-0.15(-2.57%)
Jul 21, 2008	5.671	5.692	5.475	5.650	1,419,576,320	+0.04(+0.69%)
Jul 18, 2008	5.726	5.765	5.607	5.612	2,094,299,648	-0.23(-3.88%)
Jul 17, 2008	5.916	5.946	5.824	5.838	1,278,450,176	-0.03(-0.58%)
Jul 16, 2008	5.783	5.876	5.729	5.872	1,206,821,376	+0.11(+1.87%)
Jul 15, 2008	5.861	5.904	5.654	5.764	3,357,040,128	-0.14(-2.44%)
Jul 14, 2008	6.090	6.093	5.881	5.908	2,224,083,968	+0.04(+0.75%)
Jul 11, 2008	5.962	6.018	5.810	5.864	2,547,494,400	-0.14(-2.29%)
Jul 10, 2008	5.944	6.026	5.823	6.002	1,890,311,168	+0.08(+1.37%)
Jul 09, 2008	6.123	6.147	5.917	5.921	2,295,609,344	-0.18(-2.95%)
Jul 08, 2008	5.960	6.106	5.870	6.101	2,240,976,384	+0.15(+2.51%)
Jul 07, 2008	5.884	6.019	5.841	5.952	1,740,977,152	+0.17(+2.96%)
Jul 03, 2008	5.763	5.850	5.632	5.781	3,850,580,224	+0.07(+1.15%)
Jul 02, 2008	5.953	6.030	5.715	5.715	1,866,991,616	-0.22(-3.72%)
Jul 01, 2008	5.580	5.937	5.573	5.936	3,881,162,752	+0.25(+4.32%)
Jun 30, 2008	5.783	5.844	5.662	5.690	738,937,856	-0.09(-1.56%)
Jun 27, 2008	5.658	5.796	5.578	5.780	3,373,273,600	+0.06(+1.09%)
Jun 26, 2008	5.915	5.941	5.709	5.717	2,103,095,808	-0.31(-5.15%)
Jun 25, 2008	5.933	6.077	5.908	6.028	446,511,104	+0.14(+2.39%)
Jun 24, 2008	5.857	5.973	5.832	5.887	280,943,104	+0.00(+0.05%)
Jun 23, 2008	5.938	5.976	5.830	5.884	456,296,448	-0.07(-1.20%)
Jun 20, 2008	6.094	6.150	5.946	5.956	2,241,100,288	-0.19(-3.11%)
Jun 19, 2008	6.067	6.196	6.008	6.147	1,531,714,560	+0.07(+1.20%)
Jun 18, 2008	6.154	6.191	6.026	6.074	1,675,322,368	-0.09(-1.48%)
Jun 17, 2008	6.052	6.184	6.028	6.165	2,324,162,560	+0.16(+2.60%)
Jun 16, 2008	5.821	6.045	5.745	6.009	3,443,027,456	+0.15(+2.59%)
Jun 13, 2008	5.832	5.918	5.617	5.857	1,312,802,816	-0.03(-0.51%)
Jun 12, 2008	6.167	6.205	5.817	5.887	1,035,991,040	-0.26(-4.18%)
Jun 11, 2008	6.264	6.320	6.102	6.144	2,779,540,480	-0.16(-2.60%)
Jun 10, 2008	6.134	6.347	6.083	6.308	4,099,386,368	+0.14(+2.22%)
Jun 09, 2008	6.279	6.284	5.972	6.171	1,008,747,520	-0.14(-2.17%)
Jun 06, 2008	6.388	6.454	6.305	6.308	2,815,385,600	-0.13(-2.00%)
Jun 05, 2008	6.332	6.451	6.310	6.437	1,263,143,936	+0.14(+2.29%)
Jun 04, 2008	6.253	6.357	6.226	6.293	1,053,737,472	-0.01(-0.10%)
Jun 03, 2008	6.349	6.395	6.196	6.299	1,226,906,624	-0.02(-0.39%)
Jun 02, 2008	6.409	6.444	6.270	6.324	706,883,584	-0.09(-1.40%)
May 30, 2008	6.369	6.440	6.367	6.414	194,399,744	+0.07(+1.10%)
May 29, 2008	6.346	6.395	6.303	6.344	466,638,336	-0.01(-0.17%)
May 28, 2008	6.368	6.386	6.243	6.354	1,178,783,744	+0.02(+0.31%)
May 27, 2008	6.210	6.335	6.179	6.335	1,516,676,608	+0.18(+2.90%)
May 23, 2008	6.142	6.184	6.042	6.156	2,377,579,520	+0.14(+2.33%)
May 22, 2008	6.091	6.161	5.844	6.016	288,494,592	-0.04(-0.64%)
May 21, 2008	6.309	6.386	5.989	6.055	4,222,372,864	-0.26(-4.15%)
May 20, 2008	6.178	6.326	6.120	6.317	2,840,601,088	+0.08(+1.25%)
May 19, 2008	6.383	6.412	6.160	6.239	2,663,805,952	-0.14(-2.14%)
May 16, 2008	6.460	6.466	6.354	6.375	1,339,098,624	-0.07(-1.11%)
May 15, 2008	6.348	6.453	6.259	6.447	2,129,567,744	+0.12(+1.86%)
May 14, 2008	6.498	6.532	6.306	6.329	2,450,465,280	-0.13(-1.95%)
May 13, 2008	6.409	6.505	6.383	6.455	1,761,907,200	+0.06(+0.96%)
May 12, 2008	6.293	6.418	6.213	6.394	1,727,524,352	+0.16(+2.57%)
May 09, 2008	6.224	6.261	6.163	6.234	657,091,072	-0.05(-0.87%)
May 08, 2008	6.244	6.337	6.221	6.288	2,319,959,552	+0.08(+1.35%)
May 07, 2008	6.322	6.395	6.135	6.204	4,218,520,064	-0.14(-2.18%)
May 06, 2008	6.275	6.358	6.190	6.343	2,465,524,224	+0.07(+1.04%)
May 05, 2008	6.182	6.297	6.152	6.277	1,992,346,624	+0.13(+2.09%)
May 02, 2008	6.123	6.182	6.067	6.148	3,107,173,888	+0.03(+0.52%)

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.