Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9398	9474	9395	9428	54,283,800	+8.40(+0.09%)
Apr 27, 2007	9470	9486	9398	9420	73,784,200	-61.40(-0.65%)
Apr 26, 2007	9498	9515	9432	9481	127,788,400	+52.00(+0.55%)
Apr 25, 2007	9381	9429	9375	9429	76,769,800	+36.90(+0.39%)
Apr 24, 2007	9444	9448	9344	9392	80,425,400	-45.70(-0.48%)
Apr 23, 2007	9441	9468	9408	9438	76,121,200	+38.30(+0.41%)
Apr 20, 2007	9318	9417	9304	9400	116,175,696	+143.00(+1.54%)
Apr 19, 2007	9183	9262	9158	9257	81,882,200	-21.70(-0.23%)
Apr 18, 2007	9234	9289	9203	9278	122,686,800	+50.50(+0.55%)
Apr 17, 2007	9256	9260	9211	9228	85,741,000	-41.90(-0.45%)
Apr 16, 2007	9224	9280	9217	9270	77,481,400	+92.40(+1.01%)
Apr 13, 2007	9126	9191	9123	9178	60,349,600	+67.40(+0.74%)
Apr 12, 2007	9122	9139	9059	9110	111,808,000	-26.00(-0.28%)
Apr 11, 2007	9145	9181	9115	9136	85,857,200	-14.60(-0.16%)
Apr 10, 2007	9103	9160	9084	9151	94,010,600	+51.60(+0.57%)
Apr 09, 2007	9053	9101	9033	9099	63,509,000	+0.00(+0.00%)
Apr 05, 2007	9053	9101	9033	9099	68,414,000	+41.50(+0.46%)
Apr 04, 2007	9079	9081	9034	9058	107,111,296	+3.60(+0.04%)
Apr 03, 2007	9011	9078	8995	9054	73,666,000	+97.70(+1.09%)
Apr 02, 2007	8932	8976	8887	8956	71,884,200	-20.70(-0.23%)
Mar 30, 2007	8987	9031	8950	8977	67,828,600	-0.50(-0.01%)
Mar 29, 2007	8907	8979	8895	8978	45,364,600	+106.90(+1.21%)
Mar 28, 2007	8926	8932	8836	8871	57,719,400	-95.70(-1.07%)
Mar 27, 2007	9053	9058	8965	8966	60,405,400	-39.70(-0.44%)
Mar 26, 2007	9092	9092	8974	9006	50,881,600	-83.80(-0.92%)
Mar 23, 2007	9069	9107	9038	9090	49,151,200	+15.50(+0.17%)
Mar 22, 2007	9054	9101	9031	9074	111,317,400	+132.10(+1.48%)
Mar 21, 2007	8881	8961	8871	8942	55,620,400	+59.80(+0.67%)
Mar 20, 2007	8846	8886	8788	8882	62,198,000	+40.70(+0.46%)
Mar 19, 2007	8803	8845	8775	8842	61,836,200	+124.10(+1.42%)
Mar 16, 2007	8697	8761	8672	8718	131,977,400	+10.80(+0.12%)
Mar 15, 2007	8685	8722	8646	8707	93,444,600	+129.10(+1.51%)
Mar 14, 2007	8649	8691	8574	8578	125,766,304	-251.40(-2.85%)
Mar 13, 2007	8900	8906	8823	8829	64,869,800	-70.30(-0.79%)
Mar 12, 2007	8969	9001	8875	8899	59,879,600	-34.50(-0.39%)
Mar 10, 2007	8938	8965	8869	8934	76,883,000	-21.80(-0.24%)
Mar 09, 2007	8904	8966	8899	8956	80,410,600	+77.30(+0.87%)
Mar 08, 2007	8799	8879	8771	8878	95,236,000	+102.80(+1.17%)
Mar 07, 2007	8781	8792	8692	8776	166,839,008	+98.70(+1.14%)
Mar 06, 2007	8641	8708	8609	8677	109,098,704	+0.00(+0.00%)
Mar 05, 2007	8641	8708	8609	8677	0	-121.80(-1.38%)
Mar 03, 2007	8844	8878	8738	8799	117,170,600	+16.80(+0.19%)
Mar 02, 2007	8785	8906	8622	8782	247,398,592	-7.80(-0.09%)
Mar 01, 2007	8742	8863	8704	8790	168,811,904	-120.10(-1.35%)
Feb 28, 2007	9130	9136	8892	8910	155,950,000	-313.20(-3.40%)
Feb 27, 2007	9243	9267	9223	9223	88,625,200	+0.00(+0.00%)
Feb 26, 2007	9243	9267	9223	9223	0	-35.00(-0.38%)
Feb 24, 2007	9259	9272	9206	9258	75,431,000	+6.20(+0.07%)
Feb 23, 2007	9239	9286	9233	9252	86,077,200	+44.70(+0.49%)
Feb 22, 2007	9334	9358	9198	9207	76,673,000	-108.20(-1.16%)
Feb 21, 2007	9359	9359	9274	9315	61,841,800	-30.30(-0.32%)
Feb 20, 2007	9338	9377	9336	9346	46,258,000	+0.00(+0.00%)
Feb 19, 2007	9338	9377	9336	9346	0	+9.30(+0.10%)
Feb 17, 2007	9280	9337	9272	9336	85,844,200	+30.90(+0.33%)
Feb 16, 2007	9332	9336	9262	9305	111,212,304	+6.20(+0.07%)
Feb 15, 2007	9276	9299	9232	9299	75,720,200	+59.20(+0.64%)
Feb 14, 2007	9274	9288	9231	9240	78,439,000	-21.60(-0.23%)
Feb 13, 2007	9248	9273	9227	9262	56,875,800	+0.00(+0.00%)
Feb 12, 2007	9248	9273	9227	9262	0	-30.50(-0.33%)
Feb 10, 2007	9268	9309	9260	9292	55,549,000	+62.80(+0.68%)
Feb 09, 2007	9292	9301	9202	9229	90,126,200	-58.90(-0.63%)
Feb 08, 2007	9272	9288	9235	9288	62,206,800	+22.00(+0.24%)
Feb 07, 2007	9259	9303	9259	9266	51,029,000	+8.30(+0.09%)
Feb 06, 2007	9250	9261	9225	9258	49,954,000	+0.00(+0.00%)
Feb 05, 2007	9250	9261	9225	9258	0	-2.60(-0.03%)
Feb 03, 2007	9231	9264	9226	9260	62,193,400	+42.60(+0.46%)
Feb 02, 2007	9206	9252	9201	9218	74,199,200	+82.80(+0.91%)
Feb 01, 2007	9132	9159	9092	9135	64,505,200	-11.90(-0.13%)
Jan 31, 2007	9106	9149	9092	9147	51,995,400	+36.20(+0.40%)
Jan 30, 2007	9045	9128	9023	9111	55,232,000	+0.00(+0.00%)
Jan 29, 2007	9045	9128	9023	9111	0	+69.70(+0.77%)
Jan 27, 2007	9109	9114	9041	9041	71,285,800	-93.00(-1.02%)
Jan 26, 2007	9184	9201	9115	9134	66,832,200	-19.00(-0.21%)
Jan 25, 2007	9135	9156	9116	9153	60,854,200	+47.60(+0.52%)
Jan 24, 2007	9104	9148	9071	9106	80,638,200	+3.30(+0.04%)
Jan 23, 2007	9154	9182	9085	9102	64,020,400	+0.00(+0.00%)
Jan 22, 2007	9154	9182	9085	9102	0	-52.90(-0.58%)
Jan 20, 2007	9077	9155	9054	9155	81,031,200	+55.80(+0.61%)
Jan 19, 2007	9117	9151	9075	9099	62,533,400	-5.30(-0.06%)
Jan 18, 2007	9080	9119	9064	9105	56,226,400	+31.60(+0.35%)
Jan 17, 2007	9104	9115	9067	9073	49,699,200	-28.70(-0.32%)
Jan 16, 2007	9063	9113	9048	9102	52,641,800	+0.00(+0.00%)
Jan 15, 2007	9063	9113	9048	9102	0	+68.90(+0.76%)
Jan 13, 2007	8979	9033	8968	9033	67,872,400	+44.90(+0.50%)
Jan 12, 2007	8906	8988	8885	8988	74,392,400	+126.30(+1.43%)
Jan 11, 2007	8847	8874	8815	8862	63,554,400	-12.40(-0.14%)
Jan 10, 2007	8894	8920	8874	8874	55,593,000	+23.70(+0.27%)
Jan 09, 2007	8917	8932	8837	8850	61,637,200	+0.00(+0.00%)
Jan 08, 2007	8917	8932	8837	8850	0	-49.90(-0.56%)
Jan 06, 2007	8918	8949	8899	8900	66,975,800	-25.00(-0.28%)
Jan 05, 2007	8881	8925	8866	8925	69,011,800	+5.00(+0.06%)
Jan 04, 2007	8890	8922	8869	8920	67,381,600	+0.00(+0.00%)
Jan 03, 2007	8890	8922	8869	8920	0	+134.50(+1.53%)
Dec 30, 2006	8814	8820	8754	8786	18,379,000	-17.60(-0.20%)
Dec 29, 2006	8849	8849	8798	8803	28,374,600	-18.90(-0.21%)
Dec 28, 2006	8756	8822	8752	8822	24,141,400	+0.00(+0.00%)
Dec 27, 2006	8756	8822	8752	8822	0	+95.50(+1.09%)
Dec 26, 2006	8770	8778	8727	8727	24,646,400	+0.00(+0.00%)
Dec 23, 2006	8770	8778	8727	8727	24,646,400	-48.70(-0.55%)
Dec 22, 2006	8782	8798	8770	8775	51,898,000	+4.60(+0.05%)
Dec 21, 2006	8811	8826	8764	8771	56,620,600	+7.70(+0.09%)
Dec 20, 2006	8778	8802	8742	8763	58,270,800	-61.20(-0.69%)
Dec 19, 2006	8783	8838	8781	8824	71,070,600	+0.00(+0.00%)
Dec 18, 2006	8783	8838	8781	8824	0	+37.40(+0.43%)
Dec 16, 2006	8803	8828	8777	8787	129,474,496	+10.30(+0.12%)
Dec 15, 2006	8693	8777	8693	8777	66,458,000	+98.10(+1.13%)
Dec 14, 2006	8658	8713	8656	8678	64,602,800	+8.40(+0.10%)
Dec 13, 2006	8598	8672	8582	8670	63,129,400	+76.10(+0.89%)
Dec 12, 2006	8579	8614	8576	8594	57,533,200	+0.00(+0.00%)
Dec 11, 2006	8579	8614	8576	8594	0	+53.10(+0.62%)
Dec 09, 2006	8558	8569	8496	8541	63,871,000	-30.00(-0.35%)
Dec 08, 2006	8499	8595	8499	8571	100,092,096	+61.00(+0.72%)
Dec 07, 2006	8462	8511	8457	8510	54,344,400	+57.80(+0.68%)
Dec 06, 2006	8496	8533	8452	8452	67,900,400	-27.30(-0.32%)
Dec 05, 2006	8458	8479	8398	8479	58,029,000	+0.00(+0.00%)
Dec 04, 2006	8458	8479	8398	8479	0	+59.10(+0.70%)
Dec 02, 2006	8496	8551	8391	8420	75,255,800	-64.30(-0.76%)
Dec 01, 2006	8578	8596	8485	8485	68,793,400	-85.30(-1.00%)
Nov 30, 2006	8495	8572	8469	8570	66,800,000	+107.70(+1.27%)
Nov 29, 2006	8490	8515	8432	8462	80,413,200	-55.10(-0.65%)
Nov 28, 2006	8622	8656	8517	8517	64,445,800	+0.00(+0.00%)
Nov 27, 2006	8622	8656	8517	8517	0	-124.20(-1.44%)
Nov 25, 2006	8739	8745	8585	8642	62,351,400	-109.80(-1.25%)
Nov 24, 2006	8791	8819	8749	8751	33,741,400	-27.20(-0.31%)
Nov 23, 2006	8797	8823	8770	8778	50,729,000	+3.90(+0.04%)
Nov 22, 2006	8755	8825	8755	8775	53,150,000	+14.60(+0.17%)
Nov 21, 2006	8716	8770	8674	8760	67,735,800	+0.00(+0.00%)
Nov 20, 2006	8716	8770	8674	8760	0	+14.20(+0.16%)
Nov 18, 2006	8784	8820	8724	8746	67,063,600	-43.60(-0.50%)
Nov 17, 2006	8790	8802	8762	8789	59,396,600	-1.80(-0.02%)
Nov 16, 2006	8787	8809	8753	8791	53,054,400	+57.40(+0.66%)
Nov 15, 2006	8760	8776	8713	8734	76,672,000	-18.30(-0.21%)
Nov 14, 2006	8662	8769	8654	8752	55,751,200	+0.00(+0.00%)
Nov 13, 2006	8662	8769	8654	8752	0	+16.30(+0.19%)
Nov 11, 2006	8729	8739	8704	8736	49,980,200	-28.40(-0.32%)
Nov 10, 2006	8791	8800	8748	8764	57,232,800	-12.50(-0.14%)
Nov 09, 2006	8801	8823	8752	8777	61,710,400	-58.90(-0.67%)
Nov 08, 2006	8803	8836	8783	8836	73,717,600	+37.10(+0.42%)
Nov 07, 2006	8723	8798	8718	8798	54,248,000	+0.00(+0.00%)
Nov 06, 2006	8723	8798	8718	8798	0	+100.00(+1.15%)
Nov 04, 2006	8670	8724	8634	8698	51,426,800	+52.80(+0.61%)
Nov 03, 2006	8600	8664	8574	8646	77,116,000	+32.70(+0.38%)
Nov 02, 2006	8581	8631	8573	8613	55,854,400	+43.30(+0.51%)
Nov 01, 2006	8576	8630	8570	8570	79,967,200	-82.70(-0.96%)
Oct 31, 2006	8648	8662	8620	8652	39,896,600	+0.00(+0.00%)
Oct 30, 2006	8648	8662	8620	8652	0	-43.00(-0.49%)
Oct 27, 2006	8684	8699	8650	8695	62,529,800	+21.60(+0.25%)
Oct 26, 2006	8724	8750	8673	8674	82,975,000	-8.70(-0.10%)
Oct 25, 2006	8658	8702	8643	8682	55,607,800	+19.80(+0.23%)
Oct 24, 2006	8691	8708	8638	8663	50,793,000	-34.90(-0.40%)
Oct 23, 2006	8663	8712	8636	8698	45,913,400	+54.60(+0.63%)
Oct 20, 2006	8641	8661	8609	8643	49,495,400	+22.30(+0.26%)
Oct 19, 2006	8596	8632	8553	8621	52,089,200	+0.50(+0.01%)
Oct 18, 2006	8575	8632	8567	8620	50,778,400	+84.90(+0.99%)
Oct 17, 2006	8617	8622	8522	8535	55,283,400	-96.80(-1.12%)
Oct 16, 2006	8660	8671	8621	8632	45,222,800	-19.00(-0.22%)
Oct 13, 2006	8676	8678	8622	8651	49,976,000	-22.60(-0.26%)
Oct 12, 2006	8641	8674	8602	8674	57,561,200	+35.70(+0.41%)
Oct 11, 2006	8605	8638	8585	8638	51,361,800	+10.80(+0.13%)
Oct 10, 2006	8564	8627	8551	8627	58,817,400	+78.30(+0.92%)
Oct 09, 2006	8501	8549	8490	8549	41,607,800	+27.70(+0.33%)
Oct 06, 2006	8515	8530	8486	8521	85,248,600	+10.20(+0.12%)
Oct 05, 2006	8504	8515	8473	8511	63,197,800	+62.10(+0.74%)
Oct 04, 2006	8413	8451	8409	8449	44,770,600	+58.70(+0.70%)
Oct 03, 2006	8375	8390	8346	8390	42,383,000	+9.00(+0.11%)
Oct 02, 2006	8432	8452	8381	8381	45,647,000	-44.70(-0.53%)
Sep 29, 2006	8440	8464	8413	8426	56,741,800	+9.20(+0.11%)
Sep 28, 2006	8416	8433	8390	8417	46,205,800	+3.60(+0.04%)
Sep 27, 2006	8400	8430	8363	8413	77,050,600	+30.30(+0.36%)
Sep 26, 2006	8299	8391	8291	8383	59,601,600	+112.30(+1.36%)
Sep 25, 2006	8306	8328	8251	8270	67,102,200	-24.00(-0.29%)
Sep 22, 2006	8320	8339	8271	8294	54,953,800	-79.10(-0.94%)
Sep 21, 2006	8344	8384	8329	8374	65,964,200	+31.20(+0.37%)
Sep 20, 2006	8243	8351	8230	8342	67,658,400	+110.30(+1.34%)
Sep 19, 2006	8260	8266	8202	8232	40,192,000	-25.70(-0.31%)
Sep 18, 2006	8224	8280	8199	8258	42,805,000	+28.50(+0.35%)
Sep 15, 2006	8196	8246	8186	8229	111,642,096	+47.50(+0.58%)
Sep 14, 2006	8240	8246	8170	8182	48,889,800	-33.90(-0.41%)
Sep 13, 2006	8228	8246	8208	8216	48,988,600	+20.60(+0.25%)
Sep 12, 2006	8110	8196	8074	8195	52,271,600	+101.00(+1.25%)
Sep 11, 2006	8137	8161	8084	8094	41,842,400	-72.90(-0.89%)
Sep 08, 2006	8143	8175	8142	8167	29,414,400	+40.90(+0.50%)
Sep 07, 2006	8139	8154	8103	8126	44,446,000	-46.70(-0.57%)
Sep 06, 2006	8220	8223	8142	8173	53,274,000	-53.40(-0.65%)
Sep 05, 2006	8234	8236	8176	8226	57,053,200	-4.00(-0.05%)
Sep 04, 2006	8195	8235	8188	8230	31,002,400	+41.10(+0.50%)
Sep 01, 2006	8173	8219	8159	8189	37,775,000	+21.10(+0.26%)
Aug 31, 2006	8204	8211	8150	8168	41,323,200	-15.40(-0.19%)
Aug 30, 2006	8178	8205	8169	8183	37,856,600	+17.80(+0.22%)
Aug 29, 2006	8114	8192	8110	8166	42,149,200	+47.00(+0.58%)
Aug 28, 2006	8096	8128	8045	8119	25,165,600	+16.10(+0.20%)
Aug 25, 2006	8108	8134	8097	8102	33,168,600	+3.50(+0.04%)
Aug 24, 2006	8082	8139	8065	8099	48,403,400	+20.30(+0.25%)
Aug 23, 2006	8105	8108	8052	8079	40,931,000	-1.90(-0.02%)
Aug 22, 2006	8078	8089	8006	8081	50,018,800	+23.00(+0.29%)
Aug 21, 2006	8069	8103	8048	8058	36,765,000	-26.60(-0.33%)
Aug 18, 2006	8109	8125	8066	8084	52,579,200	-28.60(-0.35%)
Aug 17, 2006	8086	8147	8086	8113	57,881,200	+23.10(+0.29%)
Aug 16, 2006	8065	8112	8035	8090	62,007,400	+34.40(+0.43%)
Aug 15, 2006	7922	8065	7904	8055	60,937,000	+130.20(+1.64%)
Aug 14, 2006	7901	7929	7894	7925	33,101,600	+66.50(+0.85%)
Aug 11, 2006	7848	7887	7838	7859	47,198,200	+14.40(+0.18%)
Aug 10, 2006	7826	7850	7755	7844	45,719,600	-38.70(-0.49%)
Aug 09, 2006	7808	7890	7742	7883	51,658,200	+89.60(+1.15%)
Aug 08, 2006	7828	7841	7786	7793	36,262,600	+2.50(+0.03%)
Aug 07, 2006	7825	7842	7787	7791	41,014,800	-100.20(-1.27%)
Aug 04, 2006	7844	7902	7823	7891	54,061,200	+81.00(+1.04%)
Aug 03, 2006	7920	7926	7801	7810	62,768,800	-95.20(-1.20%)
Aug 02, 2006	7921	7924	7878	7905	82,802,800	-36.60(-0.46%)
Aug 01, 2006	7954	7966	7917	7942	0	+0.00(+0.00%)
Jul 31, 2006	7954	7966	7917	7942	41,858,200	-4.70(-0.06%)
Jul 28, 2006	7841	7949	7830	7946	48,050,600	+90.00(+1.15%)
Jul 27, 2006	7860	7866	7810	7856	82,650,800	+41.40(+0.53%)
Jul 26, 2006	7791	7834	7785	7815	60,985,800	+30.30(+0.39%)
Jul 25, 2006	7792	7841	7770	7785	51,008,200	+4.50(+0.06%)
Jul 24, 2006	7636	7786	7632	7780	49,577,800	+162.20(+2.13%)
Jul 21, 2006	7640	7658	7600	7618	83,534,800	-41.50(-0.54%)
Jul 20, 2006	7659	7688	7634	7660	54,795,600	+56.00(+0.74%)
Jul 19, 2006	7497	7605	7480	7604	64,413,800	+142.30(+1.91%)
Jul 18, 2006	7497	7524	7439	7461	76,018,800	-40.00(-0.53%)
Jul 17, 2006	7505	7530	7428	7501	63,444,400	-5.50(-0.07%)
Jul 14, 2006	7512	7570	7491	7507	53,208,600	-81.20(-1.07%)
Jul 13, 2006	7678	7678	7566	7588	54,502,400	-119.00(-1.54%)
Jul 12, 2006	7702	7776	7697	7707	54,101,200	+37.60(+0.49%)
Jul 11, 2006	7673	7710	7655	7669	47,974,800	-35.00(-0.45%)
Jul 10, 2006	7660	7704	7614	7704	38,386,000	+49.20(+0.64%)
Jul 07, 2006	7694	7703	7626	7655	45,439,000	-49.40(-0.64%)
Jul 06, 2006	7675	7730	7674	7705	43,074,400	+45.40(+0.59%)
Jul 05, 2006	7706	7706	7633	7659	42,217,000	-68.60(-0.89%)
Jul 04, 2006	7718	7728	7679	7728	37,951,800	+7.10(+0.09%)
Jul 03, 2006	7665	7721	7644	7721	44,131,400	+68.60(+0.90%)
Jun 30, 2006	7624	7652	7568	7652	72,608,400	+111.00(+1.47%)
Jun 29, 2006	7470	7558	7458	7541	53,640,400	+109.20(+1.47%)
Jun 28, 2006	7379	7452	7373	7432	37,224,600	+25.10(+0.34%)
Jun 27, 2006	7504	7504	7402	7407	43,752,200	-56.80(-0.76%)
Jun 26, 2006	7533	7539	7450	7464	45,536,200	-22.20(-0.30%)
Jun 23, 2006	7474	7513	7447	7486	38,078,600	+2.50(+0.03%)
Jun 22, 2006	7504	7521	7448	7483	56,879,000	+56.20(+0.76%)
Jun 21, 2006	7421	7438	7355	7427	65,860,400	+29.20(+0.39%)
Jun 20, 2006	7320	7398	7308	7398	63,753,000	+33.90(+0.46%)
Jun 19, 2006	7357	7404	7345	7364	58,216,800	+69.50(+0.95%)
Jun 16, 2006	7409	7430	7286	7294	150,782,208	-29.90(-0.41%)
Jun 15, 2006	7241	7343	7225	7324	83,002,200	+153.40(+2.14%)
Jun 14, 2006	7191	7225	7138	7171	83,907,800	+16.10(+0.23%)
Jun 13, 2006	7200	7245	7123	7155	117,190,000	-177.80(-2.42%)
Jun 12, 2006	7420	7450	7318	7333	62,865,200	-101.90(-1.37%)
Jun 09, 2006	7437	7443	7402	7435	147,190,400	+90.30(+1.23%)
Jun 08, 2006	7402	7453	7344	7344	113,988,600	-205.50(-2.72%)
Jun 07, 2006	7501	7554	7477	7550	64,718,200	+52.80(+0.70%)
Jun 06, 2006	7532	7600	7473	7497	74,135,600	-168.10(-2.19%)
Jun 05, 2006	7677	7714	7639	7665	0	+0.00(+0.00%)
Jun 02, 2006	7677	7714	7639	7665	84,550,000	+47.80(+0.63%)
Jun 01, 2006	7602	7633	7530	7617	55,106,400	+12.90(+0.17%)
May 31, 2006	7474	7604	7442	7604	73,763,200	+71.10(+0.94%)
May 30, 2006	7687	7699	7533	7533	72,313,800	-154.80(-2.01%)
May 29, 2006	7670	7693	7660	7688	21,654,800	+8.60(+0.11%)
May 26, 2006	7624	7680	7574	7680	65,369,800	+198.20(+2.65%)
May 25, 2006	7539	7555	7443	7481	0	+0.00(+0.00%)
May 24, 2006	7539	7555	7443	7481	80,749,400	-91.20(-1.20%)
May 23, 2006	7495	7597	7450	7572	115,732,000	+142.30(+1.92%)
May 22, 2006	7585	7604	7414	7430	219,665,600	-184.10(-2.42%)
May 19, 2006	7583	7636	7569	7614	221,983,600	+12.00(+0.16%)
May 18, 2006	7671	7707	7547	7602	153,641,408	-56.20(-0.73%)
May 17, 2006	7923	7929	7657	7658	111,705,400	-228.60(-2.90%)
May 16, 2006	7854	7904	7822	7887	109,240,200	+33.20(+0.42%)
May 15, 2006	7911	7938	7799	7854	90,427,200	-100.20(-1.26%)
May 12, 2006	8058	8082	7944	7954	79,235,400	-143.20(-1.77%)
May 11, 2006	8129	8159	8094	8097	95,228,800	-15.60(-0.19%)
May 10, 2006	8110	8138	8102	8113	83,800,600	-9.20(-0.11%)
May 09, 2006	8110	8139	8088	8122	52,124,200	+18.50(+0.23%)
May 08, 2006	8101	8126	8091	8104	76,357,200	+45.50(+0.56%)
May 05, 2006	7963	8060	7960	8058	130,527,200	+92.70(+1.16%)
May 04, 2006	7957	7971	7875	7965	77,842,000	+0.80(+0.01%)
May 03, 2006	8094	8099	7965	7965	90,937,200	-110.10(-1.36%)
May 02, 2006	8073	8106	8068	8075	105,585,200	+27.40(+0.34%)

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.