Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	10.11	10.49	9.954	9.983	8,269,294	-0.13(-1.27%)
Jul 30, 2007	10.13	10.35	9.960	10.11	12,914,065	-0.02(-0.21%)
Jul 27, 2007	10.66	10.79	10.13	10.13	13,264,654	-0.53(-4.99%)
Jul 26, 2007	11.02	11.02	10.49	10.66	7,835,418	-0.52(-4.65%)
Jul 25, 2007	11.87	11.92	11.02	11.18	6,143,748	-0.24(-2.13%)
Jul 24, 2007	11.70	11.75	11.36	11.43	4,662,711	-0.37(-3.10%)
Jul 23, 2007	11.95	11.99	11.78	11.79	3,863,139	-0.15(-1.27%)
Jul 20, 2007	12.24	12.30	11.93	11.94	6,765,855	-0.30(-2.45%)
Jul 19, 2007	12.27	12.39	12.14	12.24	5,651,105	+0.14(+1.16%)
Jul 18, 2007	12.01	12.13	11.81	12.10	5,171,276	+0.14(+1.18%)
Jul 17, 2007	12.00	12.12	11.93	11.96	2,710,478	-0.04(-0.33%)
Jul 16, 2007	12.09	12.15	11.96	12.00	2,917,650	-0.10(-0.84%)
Jul 13, 2007	12.09	12.17	11.94	12.10	2,933,734	-0.01(-0.06%)
Jul 12, 2007	12.06	12.18	12.04	12.11	3,657,338	+0.09(+0.76%)
Jul 11, 2007	11.95	12.06	11.85	12.02	5,371,939	+0.02(+0.20%)
Jul 10, 2007	12.27	12.32	11.89	12.00	7,061,967	-0.02(-0.17%)
Jul 09, 2007	11.59	12.05	11.59	12.02	4,280,166	+0.42(+3.65%)
Jul 06, 2007	11.75	11.75	11.58	11.59	2,535,174	-0.13(-1.11%)
Jul 05, 2007	11.63	11.81	11.54	11.72	4,628,262	+0.16(+1.35%)
Jul 03, 2007	11.67	11.72	11.56	11.57	1,212,400	-0.12(-1.01%)
Jul 02, 2007	11.41	11.69	11.39	11.69	4,203,960	+0.32(+2.78%)
Jun 29, 2007	11.50	11.65	11.28	11.37	7,447,879	-0.12(-1.05%)
Jun 28, 2007	11.15	11.69	11.01	11.49	7,478,514	+0.53(+4.86%)
Jun 27, 2007	10.77	11.07	10.71	10.96	7,501,108	+0.19(+1.75%)
Jun 26, 2007	11.24	11.23	10.75	10.77	8,603,175	-0.47(-4.16%)
Jun 25, 2007	11.55	11.57	11.18	11.24	5,410,233	-0.32(-2.80%)
Jun 22, 2007	11.70	11.71	11.46	11.56	5,257,056	-0.20(-1.69%)
Jun 21, 2007	11.66	11.78	11.51	11.76	4,174,856	+0.08(+0.65%)
Jun 20, 2007	11.80	12.00	11.65	11.68	5,418,275	-0.10(-0.82%)
Jun 19, 2007	11.92	11.93	11.76	11.78	3,057,808	-0.16(-1.33%)
Jun 18, 2007	11.95	12.07	11.89	11.94	2,173,207	-0.01(-0.04%)
Jun 15, 2007	11.92	12.04	11.88	11.94	3,095,719	+0.17(+1.42%)
Jun 14, 2007	11.59	11.84	11.59	11.78	2,496,412	+0.23(+1.97%)
Jun 13, 2007	11.42	11.60	11.30	11.55	5,933,718	+0.15(+1.31%)
Jun 12, 2007	11.62	11.66	11.40	11.40	3,469,473	-0.26(-2.24%)
Jun 11, 2007	11.70	11.79	11.60	11.66	2,261,859	-0.04(-0.31%)
Jun 08, 2007	11.57	11.76	11.50	11.70	2,770,776	+0.10(+0.88%)
Jun 07, 2007	11.88	11.95	11.58	11.60	3,344,633	-0.25(-2.14%)
Jun 06, 2007	12.15	12.17	11.80	11.85	3,849,353	-0.42(-3.41%)
Jun 05, 2007	12.23	12.36	12.15	12.27	3,438,837	+0.07(+0.60%)
Jun 04, 2007	12.24	12.24	12.08	12.20	2,738,050	+0.05(+0.43%)
Jun 01, 2007	12.10	12.21	12.04	12.14	3,379,481	+0.09(+0.71%)
May 31, 2007	12.12	12.18	12.02	12.06	4,582,703	-0.05(-0.41%)
May 30, 2007	12.02	12.14	11.98	12.11	3,863,568	+0.05(+0.41%)
May 29, 2007	12.08	12.13	12.01	12.06	2,947,903	-0.03(-0.26%)
May 25, 2007	12.14	12.22	12.01	12.09	2,645,760	+0.09(+0.78%)
May 24, 2007	12.33	12.41	11.89	11.99	5,685,069	-0.28(-2.32%)
May 23, 2007	12.56	12.58	12.27	12.28	5,567,815	-0.19(-1.53%)
May 22, 2007	12.33	12.58	12.29	12.47	6,334,660	+0.19(+1.55%)
May 21, 2007	12.14	12.34	12.11	12.28	3,066,845	+0.18(+1.49%)
May 18, 2007	12.23	12.32	12.05	12.10	3,799,188	-0.04(-0.32%)
May 17, 2007	12.20	12.20	12.00	12.14	5,055,244	-0.04(-0.34%)
May 16, 2007	12.28	12.35	12.14	12.18	4,875,261	-0.01(-0.09%)
May 15, 2007	12.29	12.38	12.15	12.19	8,298,555	-0.10(-0.81%)
May 14, 2007	12.27	12.42	12.19	12.29	14,396,016	+0.02(+0.13%)
May 11, 2007	11.96	12.28	11.92	12.27	10,474,887	+0.47(+4.00%)
May 10, 2007	11.73	11.80	11.59	11.80	6,434,226	+0.05(+0.42%)
May 09, 2007	11.50	11.85	11.50	11.75	4,751,570	+0.04(+0.33%)
May 08, 2007	11.40	11.86	11.25	11.71	8,590,584	+0.25(+2.16%)
May 07, 2007	11.60	11.64	11.41	11.46	5,395,283	-0.14(-1.19%)
May 04, 2007	12.01	12.04	11.54	11.60	10,490,082	-0.41(-3.41%)
May 03, 2007	12.59	12.98	11.38	12.01	25,953,792	-0.18(-1.50%)
May 02, 2007	12.06	12.31	12.03	12.20	4,630,111	+0.21(+1.79%)
May 01, 2007	12.16	12.27	11.77	11.98	7,020,548	-0.14(-1.12%)
Apr 30, 2007	12.53	12.53	12.10	12.12	4,495,583	-0.40(-3.21%)
Apr 27, 2007	12.20	12.56	12.15	12.52	5,722,593	+0.30(+2.48%)
Apr 26, 2007	12.51	12.51	12.17	12.22	5,403,532	-0.30(-2.38%)
Apr 25, 2007	12.41	12.64	12.41	12.51	8,553,228	+0.28(+2.26%)
Apr 24, 2007	11.94	12.25	11.84	12.24	8,034,166	+0.35(+2.94%)
Apr 23, 2007	11.52	11.91	11.52	11.89	6,452,990	+0.37(+3.17%)
Apr 20, 2007	11.33	11.53	11.33	11.52	8,009,658	+0.38(+3.37%)
Apr 19, 2007	11.24	11.31	11.13	11.15	5,457,910	-0.16(-1.45%)
Apr 18, 2007	11.47	11.56	11.31	11.31	3,930,469	-0.18(-1.52%)
Apr 17, 2007	11.56	11.58	11.44	11.48	3,268,044	-0.09(-0.74%)
Apr 16, 2007	11.59	11.68	11.55	11.57	2,311,136	+0.06(+0.50%)
Apr 13, 2007	11.54	11.55	11.36	11.51	2,033,517	+0.04(+0.34%)
Apr 12, 2007	11.23	11.51	11.16	11.47	4,793,027	+0.25(+2.21%)
Apr 11, 2007	11.31	11.38	11.16	11.23	2,828,191	-0.08(-0.72%)
Apr 10, 2007	11.36	11.36	11.18	11.31	5,483,376	+0.20(+1.76%)
Apr 09, 2007	10.95	11.35	10.95	11.11	5,733,055	+0.39(+3.68%)
Apr 05, 2007	10.45	10.80	10.38	10.72	4,863,772	+0.26(+2.50%)
Apr 04, 2007	10.68	10.71	10.20	10.46	12,285,994	-0.39(-3.59%)
Apr 03, 2007	10.80	10.92	10.80	10.84	2,916,885	+0.04(+0.39%)
Apr 02, 2007	10.97	11.01	10.74	10.80	3,568,272	-0.14(-1.31%)
Mar 30, 2007	10.99	11.03	10.83	10.95	4,280,931	+0.07(+0.60%)
Mar 29, 2007	10.68	10.89	10.66	10.88	4,373,815	+0.24(+2.28%)
Mar 28, 2007	10.76	10.76	10.62	10.64	1,724,014	-0.14(-1.28%)
Mar 27, 2007	10.84	10.87	10.69	10.78	2,338,256	-0.13(-1.15%)
Mar 26, 2007	10.94	10.95	10.75	10.90	1,841,195	-0.05(-0.43%)
Mar 23, 2007	10.86	10.97	10.84	10.95	2,261,667	+0.11(+1.04%)
Mar 22, 2007	10.91	10.97	10.80	10.84	2,967,816	-0.03(-0.24%)
Mar 21, 2007	10.85	10.91	10.71	10.86	3,624,565	+0.04(+0.34%)
Mar 20, 2007	10.78	10.89	10.75	10.83	2,605,168	+0.05(+0.44%)
Mar 19, 2007	10.71	10.90	10.71	10.78	3,134,780	+0.13(+1.18%)
Mar 16, 2007	10.60	10.75	10.52	10.65	2,588,701	+0.06(+0.57%)
Mar 15, 2007	10.38	10.70	10.35	10.59	3,571,336	+0.22(+2.14%)
Mar 14, 2007	10.43	10.52	10.14	10.37	4,835,434	-0.04(-0.35%)
Mar 13, 2007	10.71	10.68	10.36	10.41	3,116,781	-0.30(-2.78%)
Mar 12, 2007	10.76	10.81	10.66	10.71	3,202,561	-0.07(-0.65%)
Mar 09, 2007	10.84	10.92	10.71	10.78	3,121,377	+0.07(+0.66%)
Mar 08, 2007	10.67	10.80	10.63	10.71	2,638,484	+0.14(+1.28%)
Mar 07, 2007	10.47	10.71	10.44	10.57	4,587,670	+0.07(+0.67%)
Mar 06, 2007	10.45	10.60	10.41	10.50	5,882,786	+0.16(+1.51%)
Mar 05, 2007	10.51	10.63	10.34	10.34	6,167,314	-0.27(-2.53%)
Mar 02, 2007	10.89	10.92	10.61	10.61	3,993,340	-0.34(-3.08%)
Mar 01, 2007	10.67	11.03	10.43	10.95	4,446,850	+0.02(+0.19%)
Feb 28, 2007	11.15	11.26	10.89	10.93	7,492,683	-0.30(-2.67%)
Feb 27, 2007	11.28	11.45	11.13	11.23	9,361,451	-0.34(-2.98%)
Feb 26, 2007	11.78	11.78	11.44	11.57	5,742,212	-0.10(-0.85%)
Feb 23, 2007	11.31	11.72	11.17	11.67	6,974,560	+0.37(+3.23%)
Feb 22, 2007	11.88	12.01	11.04	11.31	12,872,282	-0.18(-1.57%)
Feb 21, 2007	11.45	11.52	11.36	11.49	5,523,202	+0.07(+0.62%)
Feb 20, 2007	11.17	11.51	11.12	11.42	6,009,924	+0.24(+2.15%)
Feb 16, 2007	11.07	11.18	10.99	11.18	4,221,575	+0.10(+0.94%)
Feb 15, 2007	10.84	11.16	10.82	11.07	7,527,531	+0.21(+1.92%)
Feb 14, 2007	10.52	10.92	10.51	10.86	6,610,614	+0.35(+3.35%)
Feb 13, 2007	10.33	10.54	10.33	10.51	3,538,322	+0.25(+2.44%)
Feb 12, 2007	10.21	10.29	10.15	10.26	2,441,245	+0.05(+0.49%)
Feb 09, 2007	10.45	10.47	10.17	10.21	1,985,565	-0.22(-2.13%)
Feb 08, 2007	10.48	10.51	10.34	10.43	4,197,450	-0.03(-0.30%)
Feb 07, 2007	10.34	10.53	10.31	10.46	7,988,596	+0.17(+1.70%)
Feb 06, 2007	10.05	10.30	10.04	10.29	8,906,130	+0.25(+2.44%)
Feb 05, 2007	10.19	10.19	10.03	10.04	2,324,470	-0.16(-1.61%)
Feb 02, 2007	10.22	10.25	10.15	10.21	4,558,949	-0.03(-0.26%)
Feb 01, 2007	10.06	10.25	10.04	10.23	5,740,331	+0.25(+2.46%)
Jan 31, 2007	9.793	10.01	9.780	9.988	4,712,892	+0.23(+2.33%)
Jan 30, 2007	9.440	9.782	9.440	9.761	7,947,621	+0.36(+3.78%)
Jan 29, 2007	9.492	9.560	9.377	9.406	4,063,036	-0.09(-0.91%)
Jan 26, 2007	9.458	9.568	9.440	9.492	2,082,832	+0.04(+0.47%)
Jan 25, 2007	9.618	9.657	9.435	9.448	2,164,017	-0.15(-1.58%)
Jan 24, 2007	9.597	9.657	9.490	9.599	2,563,044	+0.03(+0.35%)
Jan 23, 2007	9.205	9.803	9.205	9.565	3,400,160	+0.35(+3.77%)
Jan 22, 2007	9.281	9.323	9.140	9.218	2,317,577	-0.03(-0.31%)
Jan 19, 2007	9.082	9.359	9.035	9.247	3,375,652	+0.15(+1.61%)
Jan 18, 2007	9.134	9.192	9.035	9.101	3,019,514	-0.03(-0.29%)
Jan 17, 2007	9.179	9.270	9.085	9.127	2,341,703	-0.08(-0.91%)
Jan 16, 2007	9.200	9.323	9.166	9.210	2,302,642	+0.02(+0.23%)
Jan 12, 2007	9.007	9.208	8.983	9.189	1,751,203	+0.20(+2.21%)
Jan 11, 2007	8.952	9.035	8.923	8.991	2,906,162	+0.04(+0.50%)
Jan 10, 2007	9.046	9.051	8.905	8.946	2,719,668	-0.16(-1.78%)
Jan 09, 2007	9.163	9.184	8.996	9.108	2,375,402	-0.05(-0.57%)
Jan 08, 2007	8.967	9.215	8.936	9.161	3,854,332	+0.18(+2.01%)
Jan 05, 2007	9.043	9.171	8.957	8.980	4,239,956	-0.07(-0.81%)
Jan 04, 2007	9.043	9.121	9.004	9.054	2,877,058	-0.04(-0.40%)
Jan 03, 2007	9.257	9.309	8.988	9.090	3,777,360	-0.10(-1.11%)
Dec 29, 2006	9.265	9.294	9.145	9.192	2,582,191	-0.07(-0.76%)
Dec 28, 2006	9.312	9.375	9.262	9.262	2,375,019	-0.09(-0.98%)
Dec 27, 2006	9.239	9.422	9.239	9.354	2,379,614	+0.19(+2.08%)
Dec 26, 2006	9.166	9.270	9.140	9.163	2,073,642	-0.00(-0.03%)
Dec 22, 2006	9.281	9.283	9.127	9.166	3,387,906	-0.15(-1.63%)
Dec 21, 2006	9.484	9.537	9.257	9.317	4,029,337	-0.17(-1.84%)
Dec 20, 2006	9.662	9.662	9.411	9.492	6,990,261	-0.29(-2.94%)
Dec 19, 2006	9.834	9.866	9.727	9.780	2,445,863	-0.10(-1.06%)
Dec 18, 2006	9.926	10.01	9.855	9.884	3,011,472	-0.05(-0.50%)
Dec 15, 2006	9.962	9.962	9.853	9.934	4,082,566	+0.03(+0.29%)
Dec 14, 2006	9.625	9.926	9.620	9.905	2,469,606	+0.28(+2.87%)
Dec 13, 2006	9.735	9.761	9.571	9.628	4,542,099	-0.04(-0.43%)
Dec 12, 2006	9.868	9.868	9.636	9.670	3,262,683	-0.21(-2.09%)
Dec 11, 2006	9.918	9.996	9.858	9.876	2,151,379	-0.07(-0.71%)
Dec 08, 2006	10.03	10.11	9.905	9.947	3,269,193	-0.14(-1.40%)
Dec 07, 2006	10.16	10.26	10.06	10.09	3,888,414	-0.07(-0.72%)
Dec 06, 2006	10.15	10.18	10.05	10.16	3,288,723	-0.02(-0.20%)
Dec 05, 2006	10.01	10.20	9.928	10.18	3,991,809	+0.19(+1.93%)
Dec 04, 2006	9.868	10.01	9.868	9.988	2,556,917	+0.09(+0.92%)
Dec 01, 2006	9.840	9.994	9.785	9.897	3,442,284	+0.03(+0.26%)
Nov 30, 2006	9.821	9.921	9.722	9.871	6,940,861	+0.04(+0.37%)
Nov 29, 2006	9.772	9.840	9.701	9.834	4,120,861	+0.13(+1.29%)
Nov 28, 2006	9.803	9.813	9.662	9.709	3,203,710	-0.09(-0.96%)
Nov 27, 2006	10.13	10.13	9.795	9.803	3,348,845	-0.37(-3.67%)
Nov 24, 2006	10.19	10.27	10.15	10.18	1,031,651	-0.08(-0.74%)
Nov 22, 2006	10.37	10.37	10.24	10.25	3,379,864	-0.12(-1.16%)
Nov 21, 2006	10.25	10.37	10.15	10.37	4,496,912	+0.13(+1.28%)
Nov 20, 2006	10.07	10.26	10.06	10.24	2,894,674	+0.17(+1.71%)
Nov 17, 2006	10.08	10.12	9.994	10.07	2,505,220	-0.05(-0.46%)
Nov 16, 2006	10.18	10.31	10.09	10.12	4,829,690	-0.03(-0.33%)
Nov 15, 2006	9.988	10.18	9.973	10.15	3,254,641	+0.21(+2.07%)
Nov 14, 2006	9.962	9.962	9.782	9.944	5,502,523	-0.01(-0.05%)
Nov 13, 2006	10.07	10.07	9.829	9.949	4,031,635	-0.12(-1.19%)
Nov 10, 2006	10.03	10.11	9.975	10.07	4,482,743	+0.04(+0.42%)
Nov 09, 2006	9.941	10.15	9.879	10.03	5,152,512	+0.10(+1.05%)
Nov 08, 2006	9.722	9.981	9.678	9.923	3,240,472	+0.10(+1.01%)
Nov 07, 2006	9.693	9.824	9.652	9.824	4,004,446	+0.10(+1.05%)
Nov 06, 2006	9.458	9.766	9.406	9.722	4,519,123	+0.37(+3.91%)
Nov 03, 2006	9.443	9.450	9.210	9.356	2,569,171	-0.02(-0.22%)
Nov 02, 2006	9.531	9.573	9.323	9.377	5,643,446	-0.04(-0.47%)
Nov 01, 2006	9.482	9.787	9.367	9.422	4,480,445	+0.01(+0.06%)
Oct 31, 2006	9.388	9.479	9.349	9.417	4,421,089	-0.06(-0.66%)
Oct 30, 2006	9.560	9.597	9.448	9.479	4,033,549	-0.10(-1.01%)
Oct 27, 2006	9.612	9.730	9.511	9.576	4,099,033	-0.04(-0.38%)
Oct 26, 2006	9.806	9.921	9.544	9.612	4,362,881	-0.15(-1.58%)
Oct 25, 2006	9.234	9.855	9.234	9.766	8,581,776	+0.59(+6.40%)
Oct 24, 2006	9.051	9.210	9.004	9.179	3,137,077	+0.12(+1.36%)
Oct 23, 2006	8.928	9.161	8.928	9.056	2,959,008	+0.13(+1.46%)
Oct 20, 2006	9.101	9.103	8.858	8.926	2,240,605	-0.20(-2.20%)
Oct 19, 2006	9.153	9.223	9.069	9.127	2,571,469	-0.03(-0.29%)
Oct 18, 2006	9.270	9.359	9.087	9.153	4,425,684	+0.05(+0.52%)
Oct 17, 2006	9.270	9.296	9.014	9.106	3,455,687	-0.16(-1.72%)
Oct 16, 2006	9.140	9.286	9.114	9.265	5,364,280	+0.17(+1.84%)
Oct 13, 2006	8.988	9.116	8.899	9.098	5,683,656	+0.10(+1.07%)
Oct 12, 2006	8.589	9.022	8.589	9.001	7,569,655	+0.44(+5.16%)
Oct 11, 2006	8.542	8.662	8.495	8.560	3,812,208	-0.01(-0.12%)
Oct 10, 2006	8.489	8.623	8.456	8.570	5,130,301	+0.08(+0.95%)
Oct 09, 2006	8.328	8.589	8.328	8.489	3,656,732	+0.13(+1.50%)
Oct 06, 2006	8.409	8.456	8.197	8.364	4,745,060	-0.14(-1.66%)
Oct 05, 2006	8.127	8.526	8.113	8.505	7,997,787	+0.34(+4.22%)
Oct 04, 2006	8.108	8.226	8.103	8.160	5,423,254	+0.05(+0.61%)
Oct 03, 2006	8.145	8.192	8.074	8.111	3,997,936	-0.03(-0.38%)
Oct 02, 2006	8.369	8.372	8.132	8.142	3,943,558	-0.26(-3.08%)
Sep 29, 2006	8.427	8.495	8.364	8.401	2,407,186	-0.01(-0.06%)
Sep 28, 2006	8.526	8.565	8.354	8.406	3,042,873	-0.08(-0.95%)
Sep 27, 2006	8.513	8.584	8.432	8.487	2,834,935	-0.02(-0.28%)
Sep 26, 2006	8.283	8.536	8.278	8.510	2,713,924	+0.24(+2.87%)
Sep 25, 2006	8.119	8.296	8.069	8.273	2,815,787	+0.19(+2.39%)
Sep 22, 2006	8.166	8.202	8.009	8.080	3,863,905	-0.14(-1.68%)
Sep 21, 2006	8.466	8.516	8.207	8.218	4,011,722	-0.25(-2.93%)
Sep 20, 2006	8.529	8.597	8.382	8.466	2,102,745	-0.01(-0.12%)
Sep 19, 2006	8.628	8.722	8.359	8.476	3,567,507	-0.14(-1.64%)
Sep 18, 2006	8.476	8.657	8.362	8.617	4,071,461	+0.19(+2.29%)
Sep 15, 2006	8.346	8.463	8.307	8.424	4,668,088	+0.09(+1.07%)
Sep 14, 2006	8.375	8.456	8.283	8.335	2,640,399	-0.10(-1.18%)
Sep 13, 2006	8.257	8.458	8.202	8.435	5,693,995	+0.18(+2.15%)
Sep 12, 2006	8.307	8.333	8.192	8.257	3,809,910	+0.07(+0.80%)
Sep 11, 2006	8.252	8.330	8.035	8.192	3,444,964	-0.07(-0.79%)
Sep 08, 2006	8.356	8.382	8.194	8.257	3,507,767	-0.03(-0.41%)
Sep 07, 2006	8.432	8.432	8.223	8.291	2,199,247	-0.15(-1.82%)
Sep 06, 2006	8.670	8.683	8.437	8.445	3,749,405	-0.32(-3.66%)
Sep 05, 2006	8.819	8.852	8.651	8.766	2,886,632	-0.08(-0.86%)
Sep 01, 2006	8.743	8.879	8.722	8.842	2,230,266	+0.13(+1.50%)
Aug 31, 2006	8.651	8.758	8.594	8.711	2,155,209	+0.19(+2.21%)
Aug 30, 2006	8.584	8.633	8.463	8.523	1,589,217	-0.04(-0.52%)
Aug 29, 2006	8.654	8.654	8.411	8.568	2,064,834	-0.04(-0.52%)
Aug 28, 2006	8.576	8.719	8.542	8.612	1,538,669	+0.04(+0.46%)
Aug 25, 2006	8.474	8.607	8.435	8.573	1,938,845	+0.07(+0.77%)
Aug 24, 2006	8.722	8.761	8.487	8.508	2,263,199	-0.16(-1.84%)
Aug 23, 2006	8.805	8.892	8.625	8.667	2,725,030	-0.18(-2.01%)
Aug 22, 2006	8.805	8.918	8.753	8.845	2,085,513	+0.05(+0.59%)
Aug 21, 2006	9.048	9.051	8.790	8.792	2,653,036	-0.30(-3.33%)
Aug 18, 2006	9.059	9.116	8.970	9.095	2,419,057	+0.01(+0.09%)
Aug 17, 2006	9.218	9.323	9.009	9.087	4,051,931	-0.18(-1.97%)
Aug 16, 2006	9.009	9.270	8.863	9.270	5,084,731	+0.31(+3.50%)
Aug 15, 2006	8.918	9.009	8.842	8.957	3,283,362	+0.20(+2.30%)
Aug 14, 2006	8.839	8.975	8.698	8.756	2,576,064	+0.00(+0.03%)
Aug 11, 2006	8.923	8.973	8.711	8.753	3,300,212	-0.21(-2.30%)
Aug 10, 2006	8.834	9.033	8.704	8.960	3,418,541	+0.13(+1.42%)
Aug 09, 2006	9.385	9.414	8.816	8.834	4,268,677	-0.49(-5.21%)
Aug 08, 2006	9.422	9.612	9.291	9.320	6,330,448	-0.03(-0.36%)
Aug 07, 2006	9.265	9.432	9.187	9.354	5,407,936	+0.07(+0.70%)
Aug 04, 2006	9.336	9.518	9.080	9.289	8,386,092	+0.10(+1.14%)
Aug 03, 2006	9.009	9.383	8.834	9.184	10,287,792	+0.42(+4.77%)
Aug 02, 2006	8.597	8.792	8.552	8.766	4,789,481	+0.22(+2.60%)

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.