Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.920	5.150	4.780	4.970	283,906	-0.06(-1.19%)
Nov 26, 2008	4.030	5.150	4.020	5.030	965,531	+0.91(+22.09%)
Nov 25, 2008	4.180	4.440	3.880	4.120	859,288	+0.01(+0.24%)
Nov 24, 2008	4.070	4.330	3.850	4.110	833,582	+0.12(+3.01%)
Nov 21, 2008	4.160	4.260	3.710	3.990	413,035	+0.01(+0.25%)
Nov 20, 2008	3.950	4.250	3.860	3.980	381,462	-0.02(-0.50%)
Nov 19, 2008	4.290	4.430	3.920	4.000	759,429	-0.32(-7.41%)
Nov 18, 2008	4.300	4.430	4.150	4.320	235,956	+0.02(+0.47%)
Nov 17, 2008	4.850	4.850	4.140	4.300	508,275	-0.50(-10.42%)
Nov 14, 2008	4.690	5.160	4.670	4.800	2,847,509	+0.30(+6.67%)
Nov 13, 2008	4.400	4.590	4.340	4.500	702,904	+0.05(+1.12%)
Nov 12, 2008	4.340	4.530	4.270	4.450	544,040	-0.01(-0.22%)
Nov 11, 2008	4.410	4.570	4.290	4.460	640,396	-0.04(-0.89%)
Nov 10, 2008	4.720	4.810	4.310	4.500	785,719	-0.16(-3.43%)
Nov 07, 2008	5.050	5.050	4.585	4.660	1,239,321	-0.10(-2.10%)
Nov 06, 2008	4.950	5.100	4.510	4.760	471,400	-0.19(-3.84%)
Nov 05, 2008	4.500	5.080	4.350	4.950	511,447	+0.20(+4.21%)
Nov 04, 2008	5.200	5.500	4.110	4.750	1,043,110	+0.35(+7.95%)
Nov 03, 2008	4.600	4.719	4.280	4.400	414,235	-0.25(-5.38%)
Oct 31, 2008	4.750	4.770	4.540	4.650	296,771	-0.02(-0.43%)
Oct 30, 2008	4.800	4.950	4.620	4.670	422,736	+0.11(+2.41%)
Oct 29, 2008	4.380	4.900	4.340	4.560	242,689	+0.24(+5.56%)
Oct 28, 2008	4.100	4.700	4.060	4.320	497,880	+0.30(+7.46%)
Oct 27, 2008	3.650	4.390	3.610	4.020	391,177	-0.13(-3.13%)
Oct 24, 2008	3.190	4.150	3.130	4.150	1,240,171	+0.00(+0.00%)
Oct 23, 2008	4.750	4.900	3.900	4.150	3,997,876	-0.70(-14.43%)
Oct 22, 2008	5.300	5.300	4.750	4.850	175,805	-0.58(-10.68%)
Oct 21, 2008	5.400	5.570	5.250	5.430	303,042	+0.00(+0.00%)
Oct 20, 2008	5.950	5.970	5.120	5.430	733,542	-0.42(-7.18%)
Oct 17, 2008	5.590	6.000	5.250	5.850	731,631	+0.25(+4.46%)
Oct 16, 2008	6.100	6.100	5.100	5.600	559,721	-0.37(-6.20%)
Oct 15, 2008	6.730	6.750	5.800	5.970	483,188	-0.83(-12.21%)
Oct 14, 2008	7.250	7.480	6.530	6.800	598,799	+0.05(+0.74%)
Oct 13, 2008	6.350	7.050	6.350	6.750	601,201	+0.73(+12.13%)
Oct 10, 2008	5.960	6.980	5.090	6.020	602,111	+0.06(+1.01%)
Oct 09, 2008	6.800	7.230	5.660	5.960	926,723	-1.07(-15.22%)
Oct 08, 2008	7.550	7.850	7.030	7.030	712,979	-0.89(-11.24%)
Oct 07, 2008	9.000	9.010	7.450	7.920	163,237	-1.02(-11.41%)
Oct 06, 2008	9.070	9.150	8.640	8.940	274,128	-0.46(-4.89%)
Oct 03, 2008	9.600	9.760	9.330	9.400	1,327,450	+0.10(+1.08%)
Oct 02, 2008	11.05	11.46	9.010	9.300	2,779,940	-1.90(-16.96%)
Oct 01, 2008	11.69	12.00	11.20	11.20	232,171	-0.49(-4.19%)
Sep 30, 2008	11.64	11.99	11.06	11.69	278,196	+0.00(+0.00%)
Sep 29, 2008	12.35	12.81	11.58	11.69	343,806	-0.66(-5.34%)
Sep 26, 2008	13.35	13.55	11.95	12.35	0	-0.66(-5.07%)
Sep 25, 2008	13.00	13.80	12.65	13.01	466,367	-0.39(-2.91%)
Sep 24, 2008	13.00	13.90	12.75	13.40	1,142,787	+0.50(+3.88%)
Sep 23, 2008	14.17	14.17	12.51	12.90	391,259	-0.28(-2.12%)
Sep 22, 2008	13.75	14.25	12.92	13.18	325,722	-0.40(-2.95%)
Sep 19, 2008	15.00	16.45	13.40	13.58	0	+0.18(+1.34%)
Sep 18, 2008	12.80	14.16	11.36	13.40	1,261,198	+0.60(+4.69%)
Sep 17, 2008	14.55	14.57	12.74	12.80	1,000,066	-1.78(-12.21%)
Sep 16, 2008	14.41	15.00	13.90	14.58	359,786	-0.21(-1.42%)
Sep 15, 2008	15.00	15.83	14.65	14.79	287,763	-1.10(-6.92%)
Sep 12, 2008	15.96	16.14	15.37	15.89	457,802	-0.17(-1.06%)
Sep 11, 2008	15.85	16.13	15.38	16.06	363,609	+0.02(+0.12%)
Sep 10, 2008	16.20	16.95	15.71	16.04	305,196	-0.53(-3.20%)
Sep 09, 2008	17.34	17.49	16.55	16.57	1,266,122	-0.72(-4.16%)
Sep 08, 2008	17.49	17.64	16.73	17.29	617,561	+0.79(+4.79%)
Sep 05, 2008	16.58	16.61	15.44	16.50	0	+0.16(+0.98%)
Sep 04, 2008	17.00	17.14	15.75	16.34	302,040	-0.64(-3.77%)
Sep 03, 2008	17.19	17.50	16.62	16.98	422,143	-0.21(-1.22%)
Sep 02, 2008	18.08	18.29	16.69	17.19	339,682	-0.66(-3.70%)
Aug 29, 2008	17.75	18.05	17.59	17.85	307,318	+0.06(+0.34%)
Aug 28, 2008	17.80	17.95	17.24	17.79	204,422	+0.17(+0.96%)
Aug 27, 2008	16.99	17.74	16.62	17.62	227,743	+0.54(+3.16%)
Aug 26, 2008	16.99	17.53	16.54	17.08	209,350	+0.28(+1.67%)
Aug 25, 2008	17.68	17.80	16.61	16.80	338,307	-1.20(-6.67%)
Aug 22, 2008	17.22	18.26	16.96	18.00	180,279	+0.82(+4.77%)
Aug 21, 2008	16.47	17.29	16.07	17.18	320,818	+0.37(+2.20%)
Aug 20, 2008	16.53	16.93	16.24	16.81	234,913	+0.25(+1.51%)
Aug 19, 2008	17.14	17.25	16.10	16.56	191,446	-0.65(-3.78%)
Aug 18, 2008	17.73	17.75	16.60	17.21	254,646	-0.22(-1.26%)
Aug 15, 2008	17.90	18.06	17.42	17.43	0	-0.19(-1.08%)
Aug 14, 2008	17.60	18.37	17.40	17.62	135,585	+0.02(+0.11%)
Aug 13, 2008	17.90	18.02	15.82	17.60	759,392	-0.25(-1.40%)
Aug 12, 2008	18.55	18.59	17.48	17.85	254,090	-0.85(-4.55%)
Aug 11, 2008	17.81	19.28	17.78	18.70	238,279	+0.62(+3.43%)
Aug 08, 2008	17.12	18.22	17.12	18.08	313,733	+1.02(+5.98%)
Aug 07, 2008	18.04	18.67	16.94	17.06	243,524	-0.54(-3.07%)
Aug 06, 2008	17.15	17.88	16.84	17.60	453,648	+0.51(+2.98%)
Aug 05, 2008	16.41	17.46	16.05	17.09	260,495	+0.69(+4.21%)
Aug 04, 2008	16.70	16.70	16.00	16.40	244,724	-0.16(-0.97%)
Aug 01, 2008	16.44	16.76	15.73	16.56	268,511	+0.22(+1.35%)
Jul 31, 2008	16.50	16.96	16.10	16.34	137,461	-0.26(-1.57%)
Jul 30, 2008	17.46	17.46	16.17	16.60	390,479	+0.12(+0.73%)
Jul 29, 2008	16.48	16.67	15.50	16.48	186,774	+0.84(+5.37%)
Jul 28, 2008	16.21	16.21	15.50	15.64	154,300	-0.63(-3.87%)
Jul 25, 2008	16.20	16.29	15.85	16.27	142,785	+0.09(+0.56%)
Jul 24, 2008	17.25	17.34	16.02	16.18	208,789	-1.08(-6.26%)
Jul 23, 2008	17.40	17.87	16.94	17.26	287,524	-0.08(-0.46%)
Jul 22, 2008	17.00	17.48	16.89	17.34	234,155	+0.32(+1.88%)
Jul 21, 2008	17.45	17.45	16.81	17.02	101,806	-0.18(-1.05%)
Jul 18, 2008	17.17	17.33	16.80	17.20	518,533	+0.20(+1.18%)
Jul 17, 2008	17.12	18.12	16.69	17.00	483,036	+0.68(+4.17%)
Jul 16, 2008	15.81	16.63	15.66	16.32	468,671	+0.62(+3.95%)
Jul 15, 2008	16.01	16.34	15.10	15.70	441,589	-0.37(-2.30%)
Jul 14, 2008	17.10	17.10	15.76	16.07	204,040	-0.61(-3.66%)
Jul 11, 2008	16.20	16.94	15.78	16.68	317,006	+0.24(+1.46%)
Jul 10, 2008	15.94	17.01	15.77	16.44	388,398	+0.45(+2.81%)
Jul 09, 2008	17.65	17.75	15.84	15.99	291,901	-1.51(-8.63%)
Jul 08, 2008	16.27	17.78	16.27	17.50	417,626	+1.02(+6.19%)
Jul 07, 2008	17.10	17.20	16.05	16.48	594,495	-0.62(-3.63%)
Jul 04, 2008	17.66	17.69	16.53	17.10	186,532	+0.00(+0.00%)
Jul 03, 2008	17.66	17.69	16.53	17.10	186,532	-0.61(-3.44%)
Jul 02, 2008	18.69	18.90	17.58	17.71	169,823	-1.09(-5.80%)
Jul 01, 2008	18.85	19.06	18.29	18.80	749,995	-0.21(-1.10%)
Jun 30, 2008	18.50	19.24	18.22	19.01	550,241	+0.33(+1.77%)
Jun 27, 2008	18.87	19.24	18.17	18.68	466,894	-0.39(-2.05%)
Jun 26, 2008	20.26	20.34	19.00	19.07	391,480	-1.30(-6.38%)
Jun 25, 2008	20.33	20.62	20.09	20.37	381,262	+0.27(+1.34%)
Jun 24, 2008	20.90	21.11	20.09	20.10	299,763	-1.03(-4.87%)
Jun 23, 2008	20.98	21.25	20.84	21.13	336,291	+0.23(+1.10%)
Jun 20, 2008	20.55	20.98	20.47	20.90	310,500	+0.12(+0.58%)
Jun 19, 2008	20.45	20.82	20.16	20.78	254,300	+0.20(+0.97%)
Jun 18, 2008	20.90	21.11	20.50	20.58	323,388	-0.41(-1.95%)
Jun 17, 2008	21.15	21.36	20.97	20.99	119,071	-0.11(-0.52%)
Jun 16, 2008	20.95	21.28	20.95	21.10	146,123	-0.02(-0.09%)
Jun 13, 2008	20.83	21.12	20.76	21.12	113,908	+0.29(+1.39%)
Jun 12, 2008	21.15	21.27	20.73	20.83	273,498	-0.30(-1.42%)
Jun 11, 2008	21.25	21.48	20.84	21.13	176,599	-0.25(-1.17%)
Jun 10, 2008	21.09	21.38	20.60	21.38	142,388	+0.57(+2.74%)
Jun 09, 2008	20.90	21.07	20.66	20.81	128,596	-0.09(-0.43%)
Jun 06, 2008	20.57	21.24	20.57	20.90	196,533	-0.05(-0.24%)
Jun 05, 2008	20.40	20.97	20.31	20.95	298,298	+0.52(+2.55%)
Jun 04, 2008	19.85	20.57	19.85	20.43	588,336	+0.29(+1.44%)
Jun 03, 2008	20.70	20.75	20.14	20.14	78,649	-0.29(-1.42%)
Jun 02, 2008	21.60	21.60	20.29	20.43	267,670	-0.21(-1.02%)
May 30, 2008	20.34	20.71	20.15	20.64	89,009	+0.40(+1.98%)
May 29, 2008	19.87	20.44	19.87	20.24	122,677	+0.27(+1.35%)
May 28, 2008	20.15	20.22	19.78	19.97	64,168	-0.07(-0.35%)
May 27, 2008	20.22	20.33	19.97	20.04	79,766	-0.18(-0.89%)
May 26, 2008	20.75	20.75	19.62	20.22	0	+0.00(+0.00%)
May 23, 2008	20.75	20.75	19.62	20.22	354,910	-0.57(-2.74%)
May 22, 2008	20.88	20.88	20.74	20.79	48,052	-0.06(-0.29%)
May 21, 2008	21.68	21.71	20.79	20.85	175,167	-0.76(-3.52%)
May 20, 2008	22.00	22.12	21.37	21.61	55,650	-0.63(-2.83%)
May 19, 2008	22.07	22.24	21.86	22.24	164,822	+0.24(+1.09%)
May 16, 2008	22.00	22.04	21.51	22.00	170,525	+0.15(+0.69%)
May 15, 2008	21.23	21.92	20.90	21.85	272,820	+0.75(+3.55%)
May 14, 2008	20.99	21.52	19.98	21.10	514,509	+1.01(+5.03%)
May 13, 2008	20.30	20.30	19.88	20.09	74,125	+0.02(+0.10%)
May 12, 2008	20.00	20.10	19.75	20.07	97,861	+0.27(+1.36%)
May 09, 2008	19.81	19.89	19.55	19.80	99,326	-0.03(-0.15%)
May 08, 2008	20.30	20.61	19.64	19.83	557,409	-0.48(-2.36%)
May 07, 2008	20.80	21.04	20.25	20.31	122,770	-0.40(-1.93%)
May 06, 2008	21.20	21.49	20.45	20.71	325,971	-0.70(-3.27%)
May 05, 2008	20.20	21.83	20.20	21.41	698,219	+1.01(+4.95%)
May 02, 2008	21.45	21.90	20.36	20.40	504,141	-0.93(-4.36%)
May 01, 2008	19.33	21.52	18.75	21.33	986,308	+1.92(+9.89%)
Apr 30, 2008	19.15	20.03	18.85	19.41	471,644	+0.12(+0.62%)
Apr 29, 2008	18.89	19.72	18.72	19.29	568,810	+0.54(+2.88%)
Apr 28, 2008	18.24	18.77	18.13	18.75	236,546	+0.50(+2.74%)
Apr 25, 2008	18.50	18.54	18.10	18.25	256,110	-0.30(-1.62%)
Apr 24, 2008	18.60	18.73	18.46	18.55	256,400	+0.12(+0.65%)
Apr 23, 2008	18.85	18.85	18.34	18.43	141,472	-0.34(-1.81%)
Apr 22, 2008	19.20	19.40	18.56	18.77	487,319	-0.75(-3.84%)
Apr 21, 2008	19.78	19.97	19.50	19.52	119,278	-0.26(-1.31%)
Apr 18, 2008	19.84	19.97	19.70	19.78	173,634	+0.11(+0.56%)
Apr 17, 2008	19.07	19.69	18.70	19.67	327,960	+0.46(+2.39%)
Apr 16, 2008	18.55	19.74	18.43	19.21	361,271	+0.79(+4.29%)
Apr 15, 2008	18.17	18.42	18.12	18.42	121,400	+0.16(+0.88%)
Apr 14, 2008	18.75	18.76	18.25	18.26	193,993	-0.49(-2.61%)
Apr 11, 2008	18.74	18.94	18.58	18.75	220,200	-0.08(-0.42%)
Apr 10, 2008	18.68	19.21	18.51	18.83	357,500	+0.02(+0.11%)
Apr 09, 2008	19.19	19.29	18.75	18.81	414,100	-0.47(-2.44%)
Apr 08, 2008	19.64	19.97	19.22	19.28	731,509	-0.72(-3.60%)
Apr 07, 2008	20.00	20.22	19.88	20.00	690,700	-0.01(-0.05%)
Apr 04, 2008	19.94	20.35	19.76	20.01	547,700	-0.07(-0.35%)
Apr 03, 2008	20.14	20.30	19.68	20.08	719,415	-0.36(-1.76%)
Apr 02, 2008	21.50	21.69	20.30	20.44	822,109	-0.96(-4.49%)
Apr 01, 2008	21.24	21.61	20.90	21.40	668,526	+0.40(+1.90%)
Mar 31, 2008	21.09	21.21	20.96	21.00	154,100	+0.05(+0.24%)
Mar 28, 2008	22.10	22.10	20.92	20.95	269,700	-1.08(-4.90%)
Mar 27, 2008	23.19	23.31	21.96	22.03	313,700	-1.00(-4.34%)
Mar 26, 2008	22.91	23.50	22.91	23.03	159,210	-0.17(-0.73%)
Mar 25, 2008	23.45	23.50	22.93	23.20	200,031	-0.20(-0.85%)
Mar 24, 2008	22.94	23.70	22.50	23.40	253,304	+0.65(+2.86%)
Mar 21, 2008	21.70	23.45	21.43	22.75	427,352	+0.00(+0.00%)
Mar 20, 2008	21.70	23.45	21.43	22.75	427,352	+1.25(+5.81%)
Mar 19, 2008	20.73	21.61	20.67	21.50	697,292	+0.82(+3.97%)
Mar 18, 2008	19.88	20.68	19.72	20.68	462,058	+1.20(+6.16%)
Mar 17, 2008	20.59	21.11	18.46	19.48	965,863	-2.16(-9.98%)
Mar 14, 2008	22.20	23.02	21.56	21.64	1,136,300	-0.59(-2.65%)
Mar 13, 2008	20.95	22.30	20.42	22.23	560,100	+1.17(+5.56%)
Mar 12, 2008	20.75	21.29	20.75	21.06	607,000	+0.15(+0.72%)
Mar 11, 2008	20.15	21.22	20.15	20.91	743,500	+1.14(+5.77%)
Mar 10, 2008	20.48	20.48	19.70	19.77	408,845	-0.51(-2.51%)
Mar 07, 2008	20.00	20.65	19.92	20.28	416,100	-0.18(-0.88%)
Mar 06, 2008	21.35	21.53	20.25	20.46	995,014	-0.85(-3.99%)
Mar 05, 2008	21.20	21.67	20.94	21.31	298,725	+0.32(+1.52%)
Mar 04, 2008	22.00	22.17	20.90	20.99	630,800	-1.19(-5.37%)
Mar 03, 2008	22.87	22.98	22.10	22.18	201,200	-0.96(-4.15%)
Feb 29, 2008	23.90	23.90	23.01	23.14	262,900	-0.71(-2.98%)
Feb 28, 2008	23.20	24.05	23.05	23.85	199,050	+0.13(+0.55%)
Feb 27, 2008	22.70	24.22	22.24	23.72	585,660	+1.02(+4.49%)
Feb 26, 2008	20.11	23.28	20.11	22.70	1,127,250	+1.55(+7.33%)
Feb 25, 2008	20.80	21.42	20.73	21.15	537,200	+0.22(+1.05%)
Feb 22, 2008	21.41	21.49	20.72	20.93	313,700	-0.57(-2.65%)
Feb 21, 2008	21.63	21.70	21.24	21.50	268,900	-0.13(-0.60%)
Feb 20, 2008	21.50	21.79	21.37	21.63	249,300	+0.06(+0.28%)
Feb 19, 2008	22.00	22.23	21.44	21.57	418,000	-0.10(-0.46%)
Feb 18, 2008	21.75	22.00	21.35	21.67	0	+0.00(+0.00%)
Feb 15, 2008	21.75	22.00	21.35	21.67	87,000	-0.20(-0.91%)
Feb 14, 2008	22.55	22.55	21.83	21.87	61,700	-0.41(-1.84%)
Feb 13, 2008	22.26	22.33	22.00	22.28	360,900	+0.07(+0.32%)
Feb 12, 2008	21.64	22.34	21.46	22.21	370,700	+0.78(+3.64%)
Feb 11, 2008	20.57	21.62	20.41	21.43	573,500	+0.85(+4.13%)
Feb 08, 2008	21.60	21.66	20.02	20.58	870,000	-0.89(-4.15%)
Feb 07, 2008	21.57	21.95	21.26	21.47	554,200	-0.38(-1.74%)
Feb 06, 2008	22.39	22.91	21.83	21.85	440,300	-0.67(-2.98%)
Feb 05, 2008	23.56	23.56	22.45	22.52	322,100	-0.67(-2.89%)
Feb 04, 2008	22.96	23.60	22.96	23.19	633,610	+0.50(+2.20%)
Feb 01, 2008	22.07	22.86	21.98	22.69	397,800	+0.66(+3.00%)
Jan 31, 2008	21.89	22.24	21.50	22.03	1,067,500	-0.05(-0.23%)
Jan 30, 2008	22.85	23.10	21.40	22.08	1,087,100	-0.82(-3.58%)
Jan 29, 2008	22.90	23.24	22.67	22.90	602,100	-0.06(-0.26%)
Jan 28, 2008	22.91	23.10	22.21	22.96	512,900	-0.30(-1.29%)
Jan 25, 2008	24.80	25.20	22.75	23.26	1,025,900	-0.74(-3.08%)
Jan 24, 2008	24.00	24.98	23.96	24.00	243,700	-0.15(-0.62%)
Jan 23, 2008	23.87	24.39	22.86	24.15	1,416,133	+0.28(+1.17%)
Jan 22, 2008	22.90	23.87	22.13	23.87	787,200	+0.42(+1.79%)
Jan 21, 2008	22.85	23.55	22.44	23.45	0	+0.00(+0.00%)
Jan 18, 2008	22.85	23.55	22.44	23.45	497,500	+0.60(+2.63%)
Jan 17, 2008	23.46	24.20	22.50	22.85	647,000	-0.85(-3.59%)
Jan 16, 2008	24.00	24.16	23.00	23.70	711,250	-0.30(-1.25%)
Jan 15, 2008	24.50	24.50	23.50	24.00	580,200	-0.90(-3.61%)
Jan 14, 2008	24.21	25.00	23.56	24.90	404,000	+0.68(+2.81%)
Jan 11, 2008	23.55	25.19	23.43	24.22	1,359,200	+0.68(+2.89%)
Jan 10, 2008	23.01	24.67	22.34	23.54	1,582,500	+0.69(+3.02%)
Jan 09, 2008	22.67	23.20	22.40	22.85	1,817,000	-0.40(-1.72%)
Jan 08, 2008	24.15	24.39	23.00	23.25	933,400	-1.15(-4.71%)
Jan 07, 2008	24.80	24.82	24.00	24.40	467,200	-0.35(-1.41%)
Jan 04, 2008	25.11	25.11	24.00	24.75	821,300	-1.00(-3.88%)
Jan 03, 2008	26.50	26.50	24.69	25.75	379,600	-0.35(-1.34%)
Jan 02, 2008	26.30	26.75	25.66	26.10	1,214,000	-0.18(-0.68%)
Jan 01, 2008	26.05	26.99	25.73	26.28	469,100	+0.00(+0.00%)
Dec 31, 2007	26.05	26.99	25.73	26.28	469,100	-0.44(-1.65%)
Dec 28, 2007	26.75	26.94	26.45	26.72	409,700	-0.15(-0.56%)
Dec 27, 2007	26.95	27.28	26.46	26.87	666,800	-0.50(-1.83%)
Dec 26, 2007	27.50	28.20	26.53	27.37	374,900	-0.43(-1.55%)
Dec 24, 2007	28.02	28.23	27.50	27.80	618,300	-0.01(-0.04%)
Dec 21, 2007	26.90	28.39	26.86	27.81	1,366,600	+0.63(+2.32%)
Dec 20, 2007	26.46	27.57	26.46	27.18	571,900	+0.77(+2.92%)
Dec 19, 2007	26.70	26.91	25.01	26.41	1,045,000	-0.29(-1.09%)
Dec 18, 2007	26.00	26.97	25.19	26.70	501,700	+0.80(+3.09%)
Dec 17, 2007	25.80	26.69	24.60	25.90	325,300	-0.10(-0.38%)
Dec 14, 2007	26.15	26.49	25.68	26.00	816,500	-0.20(-0.76%)
Dec 13, 2007	26.30	26.51	25.80	26.20	554,400	-0.51(-1.91%)
Dec 12, 2007	27.83	27.85	26.05	26.71	432,800	-0.62(-2.27%)
Dec 11, 2007	27.85	28.00	26.92	27.33	834,125	-0.77(-2.74%)
Dec 10, 2007	26.00	29.29	26.00	28.10	2,006,500	+1.99(+7.62%)
Dec 07, 2007	25.40	26.60	25.00	26.11	1,319,700	+0.86(+3.41%)
Dec 06, 2007	24.00	26.48	23.89	25.25	1,354,400	+1.15(+4.77%)
Dec 05, 2007	24.20	24.75	23.90	24.10	935,300	+0.06(+0.25%)
Dec 04, 2007	24.50	24.50	23.82	24.04	629,000	-0.46(-1.88%)

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.

Och-Ziff Capital Management (NY: OZM )

Historical Prices

Free News Feed