Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	40.69	41.05	40.09	40.30	2,468,000	-0.12(-0.30%)
Jun 28, 2007	40.60	41.08	40.13	40.42	3,207,200	-0.25(-0.63%)
Jun 27, 2007	39.77	41.02	39.15	40.67	9,715,200	-0.12(-0.31%)
Jun 26, 2007	41.34	41.73	40.66	40.80	2,449,200	-0.39(-0.95%)
Jun 25, 2007	41.45	42.11	41.03	41.19	2,361,200	-0.20(-0.47%)
Jun 22, 2007	41.75	42.07	40.95	41.38	2,571,200	-0.66(-1.58%)
Jun 21, 2007	42.01	42.62	41.10	42.05	3,241,200	-0.16(-0.37%)
Jun 20, 2007	42.21	42.77	42.00	42.20	2,904,000	+0.19(+0.45%)
Jun 19, 2007	42.17	42.51	41.52	42.02	2,045,200	-0.33(-0.77%)
Jun 18, 2007	42.80	43.23	42.01	42.34	3,467,200	-0.26(-0.62%)
Jun 15, 2007	41.68	43.24	41.68	42.60	7,945,200	+1.55(+3.78%)
Jun 14, 2007	40.16	41.17	40.00	41.05	3,173,600	+1.05(+2.61%)
Jun 13, 2007	40.28	40.76	39.55	40.01	2,482,400	-0.12(-0.29%)
Jun 12, 2007	40.53	41.12	40.08	40.12	4,562,000	-0.12(-0.29%)
Jun 11, 2007	39.45	40.45	39.37	40.24	2,891,600	+0.77(+1.96%)
Jun 08, 2007	38.51	39.67	38.30	39.47	2,125,600	+0.88(+2.27%)
Jun 07, 2007	39.12	39.85	38.50	38.59	2,443,200	-0.70(-1.79%)
Jun 06, 2007	39.95	39.95	39.08	39.30	2,452,800	-0.94(-2.34%)
Jun 05, 2007	40.74	41.28	39.63	40.23	3,503,600	-0.71(-1.73%)
Jun 04, 2007	40.55	41.21	40.45	40.95	2,502,400	+0.17(+0.43%)
Jun 01, 2007	40.68	41.33	40.40	40.77	3,508,000	+0.14(+0.34%)
May 31, 2007	39.50	40.74	39.50	40.63	6,206,400	+1.18(+2.98%)
May 30, 2007	38.45	39.63	37.94	39.45	2,822,800	+0.88(+2.27%)
May 29, 2007	38.52	38.99	38.30	38.58	2,980,000	+0.22(+0.57%)
May 25, 2007	37.95	38.45	37.77	38.36	1,995,200	+0.37(+0.96%)
May 24, 2007	38.80	38.99	37.85	37.99	3,254,400	-0.58(-1.50%)
May 23, 2007	39.52	39.96	38.52	38.58	2,990,800	-0.74(-1.88%)
May 22, 2007	39.30	40.22	39.30	39.31	4,250,000	-0.10(-0.25%)
May 21, 2007	37.75	39.55	37.75	39.41	5,308,400	+1.73(+4.60%)
May 18, 2007	37.99	38.03	37.58	37.68	4,594,800	-0.02(-0.07%)
May 17, 2007	37.80	38.07	37.38	37.70	2,288,800	-0.26(-0.67%)
May 16, 2007	37.41	38.00	36.84	37.96	3,658,000	+0.55(+1.46%)
May 15, 2007	38.41	38.62	37.25	37.41	2,991,600	-1.03(-2.68%)
May 14, 2007	38.58	39.05	38.14	38.45	2,134,800	-0.21(-0.56%)
May 11, 2007	38.88	39.00	38.30	38.66	2,143,200	+0.20(+0.53%)
May 10, 2007	39.33	39.35	38.16	38.45	3,524,000	-0.97(-2.46%)
May 09, 2007	38.69	39.74	38.15	39.42	5,884,000	+0.52(+1.35%)
May 08, 2007	38.76	39.00	38.24	38.90	3,540,000	+0.04(+0.10%)
May 07, 2007	39.16	39.27	38.66	38.86	3,257,200	-0.17(-0.45%)
May 04, 2007	39.00	39.75	38.76	39.03	2,694,800	+0.12(+0.32%)
May 03, 2007	38.75	39.28	38.17	38.91	4,727,200	+0.33(+0.87%)
May 02, 2007	38.34	39.26	38.23	38.58	3,630,000	+0.41(+1.06%)
May 01, 2007	38.37	38.42	37.77	38.17	4,641,600	-0.22(-0.57%)
Apr 30, 2007	39.30	40.09	38.34	38.39	4,783,200	-0.91(-2.30%)
Apr 27, 2007	39.65	40.23	39.06	39.30	7,758,400	-0.67(-1.68%)
Apr 26, 2007	39.12	40.25	37.62	39.97	28,018,800	+6.93(+20.98%)
Apr 25, 2007	33.59	33.93	32.70	33.03	14,691,200	-0.49(-1.46%)
Apr 24, 2007	33.23	33.74	33.12	33.52	8,676,400	-0.51(-1.48%)
Apr 23, 2007	34.41	34.52	33.95	34.03	4,432,400	-0.38(-1.12%)
Apr 20, 2007	34.77	34.90	34.20	34.41	4,932,800	-0.05(-0.15%)
Apr 19, 2007	34.42	35.45	34.30	34.47	9,458,400	-0.32(-0.92%)
Apr 18, 2007	33.31	34.85	32.22	34.78	17,352,800	+1.75(+5.30%)
Apr 17, 2007	33.70	33.78	32.97	33.03	3,332,400	-0.59(-1.74%)
Apr 16, 2007	33.45	33.80	33.45	33.62	3,274,000	+0.19(+0.57%)
Apr 13, 2007	34.38	34.38	33.38	33.43	4,722,400	-0.95(-2.75%)
Apr 12, 2007	33.52	34.53	33.31	34.38	3,088,000	+0.58(+1.72%)
Apr 11, 2007	33.77	34.41	33.62	33.80	3,126,000	-0.02(-0.06%)
Apr 10, 2007	33.75	33.87	33.44	33.81	3,261,200	-0.01(-0.01%)
Apr 09, 2007	33.56	34.22	33.40	33.82	6,131,600	+0.48(+1.44%)
Apr 05, 2007	32.88	33.41	32.56	33.34	7,049,200	+0.38(+1.14%)
Apr 04, 2007	33.38	33.63	32.82	32.97	5,618,800	-0.64(-1.92%)
Apr 03, 2007	32.98	33.99	32.90	33.61	7,859,200	+1.16(+3.59%)
Apr 02, 2007	33.03	33.49	32.37	32.45	6,347,600	-0.90(-2.68%)
Mar 30, 2007	34.48	34.71	33.27	33.34	5,687,200	-1.28(-3.70%)
Mar 29, 2007	34.98	35.25	33.81	34.62	5,313,200	-0.20(-0.56%)
Mar 28, 2007	33.69	35.21	33.55	34.81	6,324,400	+0.93(+2.74%)
Mar 27, 2007	34.13	34.99	33.74	33.88	7,568,400	-0.24(-0.70%)
Mar 26, 2007	36.19	36.20	33.99	34.12	11,606,000	-2.06(-5.69%)
Mar 23, 2007	37.10	37.10	35.93	36.19	3,177,200	-0.77(-2.10%)
Mar 22, 2007	37.37	37.49	36.81	36.96	2,086,000	-0.55(-1.48%)
Mar 21, 2007	36.88	37.59	36.49	37.52	3,020,000	+0.61(+1.65%)
Mar 20, 2007	36.41	36.91	36.25	36.91	1,790,000	+0.44(+1.19%)
Mar 19, 2007	36.00	36.50	35.70	36.47	2,064,400	+0.93(+2.62%)
Mar 16, 2007	35.92	35.92	35.45	35.54	2,219,600	-0.24(-0.67%)
Mar 15, 2007	35.51	36.12	35.51	35.78	1,506,400	+0.25(+0.70%)
Mar 14, 2007	35.53	35.84	34.83	35.53	2,803,600	+0.09(+0.24%)
Mar 13, 2007	36.45	36.50	35.44	35.45	2,773,200	-1.21(-3.31%)
Mar 12, 2007	36.66	36.86	36.33	36.66	1,231,200	+0.00(+0.01%)
Mar 09, 2007	36.50	37.02	36.01	36.66	3,862,800	+0.84(+2.36%)
Mar 08, 2007	35.99	36.48	35.70	35.81	2,712,400	+0.27(+0.75%)
Mar 07, 2007	36.00	36.24	35.41	35.55	3,225,600	-0.58(-1.61%)
Mar 06, 2007	34.95	36.29	34.80	36.12	4,997,200	+1.69(+4.89%)
Mar 05, 2007	34.25	35.46	34.00	34.44	4,362,000	-0.12(-0.35%)
Mar 02, 2007	36.09	36.18	34.44	34.56	4,280,400	-1.65(-4.56%)
Mar 01, 2007	35.61	37.07	35.02	36.21	3,438,800	-0.10(-0.28%)
Feb 28, 2007	36.63	37.00	36.05	36.31	3,278,000	-0.34(-0.93%)
Feb 27, 2007	38.33	38.37	36.23	36.65	3,734,400	-2.29(-5.87%)
Feb 26, 2007	39.00	39.24	38.55	38.94	1,658,000	-0.12(-0.32%)
Feb 23, 2007	39.25	39.27	38.81	39.06	2,120,800	-0.20(-0.52%)
Feb 22, 2007	38.10	39.34	38.10	39.27	4,998,400	+1.28(+3.37%)
Feb 21, 2007	37.95	38.05	37.60	37.98	1,617,600	-0.03(-0.08%)
Feb 20, 2007	36.65	38.09	36.65	38.02	4,255,200	+1.22(+3.32%)
Feb 16, 2007	37.15	37.41	36.44	36.80	3,062,000	-0.31(-0.84%)
Feb 15, 2007	37.02	37.66	36.75	37.10	2,828,400	+0.23(+0.62%)
Feb 14, 2007	36.95	37.28	36.51	36.88	3,260,400	+0.02(+0.04%)
Feb 13, 2007	37.01	37.58	36.48	36.86	1,943,600	-0.01(-0.01%)
Feb 12, 2007	37.78	37.88	36.76	36.87	2,485,600	-0.88(-2.34%)
Feb 09, 2007	38.05	38.23	37.42	37.75	5,386,400	+0.24(+0.65%)
Feb 08, 2007	37.65	37.95	37.05	37.51	4,060,800	-0.18(-0.49%)
Feb 07, 2007	36.47	37.74	36.45	37.69	7,579,600	+1.59(+4.42%)
Feb 06, 2007	35.92	36.30	35.43	36.09	2,558,400	+0.10(+0.29%)
Feb 05, 2007	35.50	36.29	35.37	35.99	2,257,200	+0.50(+1.41%)
Feb 02, 2007	35.91	36.12	35.25	35.49	3,406,400	-0.41(-1.16%)
Feb 01, 2007	35.70	36.18	35.42	35.91	4,495,200	+0.20(+0.56%)
Jan 31, 2007	36.45	36.45	35.20	35.70	4,846,000	-0.75(-2.04%)
Jan 30, 2007	36.27	36.55	35.91	36.45	2,009,600	+0.35(+0.96%)
Jan 29, 2007	36.15	36.62	35.72	36.10	3,928,400	-0.25(-0.67%)
Jan 26, 2007	37.02	37.38	36.05	36.35	4,006,400	-0.67(-1.81%)
Jan 25, 2007	36.80	37.55	35.56	37.02	20,513,600	-0.22(-0.59%)
Jan 24, 2007	37.01	37.95	36.91	37.24	13,389,600	+0.52(+1.40%)
Jan 23, 2007	36.84	37.61	36.58	36.73	3,714,000	-0.24(-0.66%)
Jan 22, 2007	38.03	38.16	36.87	36.97	3,638,000	-0.84(-2.21%)
Jan 19, 2007	37.41	38.38	36.79	37.80	4,998,400	+0.28(+0.75%)
Jan 18, 2007	39.87	40.05	37.34	37.52	9,380,800	-1.91(-4.83%)
Jan 17, 2007	39.50	40.04	39.24	39.43	2,220,000	-0.10(-0.25%)
Jan 16, 2007	40.17	40.28	39.16	39.53	2,296,800	-0.35(-0.89%)
Jan 12, 2007	39.16	40.42	39.04	39.88	3,719,600	+0.66(+1.68%)
Jan 11, 2007	39.54	39.54	38.88	39.23	2,524,400	-0.20(-0.51%)
Jan 10, 2007	38.76	39.60	38.33	39.42	4,121,600	+0.57(+1.48%)
Jan 09, 2007	39.65	39.98	38.42	38.85	4,534,400	-0.52(-1.33%)
Jan 08, 2007	37.77	39.44	37.71	39.38	6,438,000	+1.80(+4.78%)
Jan 05, 2007	38.13	38.15	37.18	37.58	2,385,600	-0.60(-1.57%)
Jan 04, 2007	36.73	38.31	36.73	38.18	3,985,200	+1.32(+3.58%)
Jan 03, 2007	36.71	37.61	36.08	36.86	3,480,800	-0.24(-0.66%)
Dec 29, 2006	37.43	37.80	36.88	37.10	2,010,000	-0.41(-1.08%)
Dec 28, 2006	37.38	37.69	36.97	37.51	1,664,000	-0.01(-0.01%)
Dec 27, 2006	37.23	37.84	37.10	37.52	1,069,200	+0.35(+0.94%)
Dec 26, 2006	36.48	37.23	36.48	37.16	1,632,800	+0.69(+1.89%)
Dec 22, 2006	36.92	37.27	36.33	36.48	2,179,200	-0.48(-1.31%)
Dec 21, 2006	36.95	37.84	36.64	36.96	3,282,800	+0.08(+0.20%)
Dec 20, 2006	37.06	37.59	36.80	36.88	4,775,200	-0.91(-2.41%)
Dec 19, 2006	37.86	38.34	36.66	37.80	3,903,200	-0.30(-0.80%)
Dec 18, 2006	38.15	39.03	37.95	38.10	3,258,000	-0.14(-0.37%)
Dec 15, 2006	39.02	39.27	37.98	38.24	5,656,800	-0.23(-0.60%)
Dec 14, 2006	37.29	38.50	37.29	38.47	5,547,600	+1.32(+3.57%)
Dec 13, 2006	37.38	37.76	36.88	37.15	2,337,200	+0.18(+0.49%)
Dec 12, 2006	37.33	37.77	36.41	36.97	2,679,200	-0.38(-1.00%)
Dec 11, 2006	37.86	38.17	37.30	37.34	2,874,400	-0.63(-1.67%)
Dec 08, 2006	36.28	38.87	35.83	37.98	7,183,600	+1.54(+4.23%)
Dec 07, 2006	36.70	37.04	36.05	36.44	2,468,400	-0.27(-0.74%)
Dec 06, 2006	37.18	37.28	36.53	36.70	1,828,400	-0.59(-1.58%)
Dec 05, 2006	37.50	37.70	37.12	37.30	1,096,000	-0.18(-0.49%)
Dec 04, 2006	37.02	37.50	36.82	37.48	1,672,000	+0.46(+1.26%)
Dec 01, 2006	36.90	37.54	36.45	37.02	3,708,000	-0.39(-1.04%)
Nov 30, 2006	37.62	37.98	36.80	37.41	3,109,200	-0.05(-0.12%)
Nov 29, 2006	37.12	38.25	37.02	37.45	4,802,800	+0.68(+1.84%)
Nov 28, 2006	36.32	36.95	35.41	36.77	4,197,600	+0.45(+1.22%)
Nov 27, 2006	37.31	38.08	36.28	36.33	6,971,600	-0.23(-0.62%)
Nov 24, 2006	36.66	37.06	36.38	36.55	1,181,200	-0.54(-1.44%)
Nov 22, 2006	36.73	37.30	36.73	37.09	2,198,000	+0.39(+1.06%)
Nov 21, 2006	36.41	36.82	36.03	36.70	2,667,600	+0.35(+0.96%)
Nov 20, 2006	35.91	36.45	35.91	36.35	2,590,800	+0.45(+1.24%)
Nov 17, 2006	35.98	36.05	35.55	35.91	1,876,400	-0.10(-0.28%)
Nov 16, 2006	36.02	36.25	35.44	36.01	4,860,000	-0.34(-0.92%)
Nov 15, 2006	35.92	36.62	35.60	36.34	6,758,400	+0.31(+0.85%)
Nov 14, 2006	34.52	36.27	34.50	36.03	7,699,600	+2.27(+6.74%)
Nov 13, 2006	33.33	34.20	33.33	33.76	2,590,800	+0.50(+1.50%)
Nov 10, 2006	33.50	33.67	33.00	33.26	3,858,400	-0.91(-2.65%)
Nov 09, 2006	33.52	35.28	33.26	34.16	9,350,400	+1.42(+4.34%)
Nov 08, 2006	32.55	33.10	32.31	32.74	4,231,200	-0.84(-2.50%)
Nov 07, 2006	32.77	34.12	32.77	33.59	3,620,000	+0.77(+2.36%)
Nov 06, 2006	32.08	33.04	32.04	32.81	2,345,600	+0.73(+2.26%)
Nov 03, 2006	31.77	32.18	31.74	32.09	3,237,600	+0.31(+0.98%)
Nov 02, 2006	32.08	32.37	31.64	31.77	3,938,000	-0.58(-1.78%)
Nov 01, 2006	33.03	33.51	32.31	32.35	3,603,200	-0.74(-2.25%)
Oct 31, 2006	32.98	33.63	32.88	33.09	2,305,200	+0.02(+0.08%)
Oct 30, 2006	32.53	33.30	32.38	33.07	3,256,400	+0.22(+0.65%)
Oct 27, 2006	33.09	33.20	32.31	32.85	5,096,000	-0.46(-1.38%)
Oct 26, 2006	32.49	33.67	32.01	33.31	18,361,600	+4.25(+14.64%)
Oct 25, 2006	28.80	32.49	27.84	29.06	10,117,200	+0.43(+1.50%)
Oct 24, 2006	28.80	28.86	28.41	28.63	1,792,400	-0.18(-0.62%)
Oct 23, 2006	28.30	29.12	28.14	28.81	2,120,800	+0.53(+1.87%)
Oct 20, 2006	28.36	28.43	27.71	28.28	2,419,200	-0.14(-0.51%)
Oct 19, 2006	28.08	28.52	27.84	28.43	2,118,400	+0.12(+0.41%)
Oct 18, 2006	28.89	29.27	27.93	28.31	2,729,200	-0.46(-1.58%)
Oct 17, 2006	28.75	28.91	28.24	28.77	2,972,800	-0.25(-0.84%)
Oct 16, 2006	29.14	29.36	28.85	29.01	4,140,000	-0.02(-0.09%)
Oct 13, 2006	29.86	29.93	28.98	29.04	4,472,000	-0.95(-3.17%)
Oct 12, 2006	29.45	30.02	29.04	29.98	3,194,800	+0.47(+1.61%)
Oct 11, 2006	29.33	29.91	29.18	29.51	4,168,800	+0.11(+0.36%)
Oct 10, 2006	29.12	29.79	28.86	29.41	4,804,000	+0.61(+2.10%)
Oct 09, 2006	28.21	29.20	28.11	28.80	4,512,800	+0.73(+2.58%)
Oct 06, 2006	27.51	28.23	27.50	28.07	1,895,200	+0.27(+0.99%)
Oct 05, 2006	27.34	27.93	27.32	27.80	1,964,800	+0.36(+1.31%)
Oct 04, 2006	26.98	27.67	26.77	27.44	2,246,800	+0.39(+1.44%)
Oct 03, 2006	27.01	27.17	26.15	27.05	2,487,200	-0.05(-0.18%)
Oct 02, 2006	26.48	27.32	26.47	27.10	2,159,200	+0.24(+0.89%)
Sep 29, 2006	27.49	27.80	26.81	26.86	3,158,400	-0.48(-1.77%)
Sep 28, 2006	26.91	27.68	26.85	27.34	3,515,200	+0.54(+2.01%)
Sep 27, 2006	27.27	27.59	26.68	26.80	3,201,200	-0.47(-1.72%)
Sep 26, 2006	26.49	27.95	26.18	27.27	7,118,400	+1.01(+3.87%)
Sep 25, 2006	25.88	26.38	25.16	26.26	2,671,200	+0.66(+2.56%)
Sep 22, 2006	26.07	26.34	25.25	25.61	3,301,600	-0.66(-2.49%)
Sep 21, 2006	25.99	26.77	25.98	26.26	4,134,800	+0.45(+1.72%)
Sep 20, 2006	25.55	25.97	25.33	25.82	2,928,000	+0.49(+1.93%)
Sep 19, 2006	25.16	25.59	24.88	25.32	4,064,400	+0.40(+1.60%)
Sep 18, 2006	26.36	26.36	24.66	24.93	5,445,200	-0.97(-3.76%)
Sep 15, 2006	25.77	26.20	25.62	25.90	4,332,000	+0.32(+1.25%)
Sep 14, 2006	26.37	26.37	25.23	25.58	4,451,600	-0.91(-3.44%)
Sep 13, 2006	26.82	26.96	26.27	26.49	2,615,600	-0.21(-0.81%)
Sep 12, 2006	25.24	26.99	25.24	26.70	5,450,000	+1.44(+5.72%)
Sep 11, 2006	24.42	25.54	24.36	25.26	3,378,400	+0.66(+2.68%)
Sep 08, 2006	24.34	24.73	24.34	24.60	1,934,800	+0.27(+1.09%)
Sep 07, 2006	24.68	24.77	23.86	24.34	3,120,800	-0.41(-1.68%)
Sep 06, 2006	25.00	25.18	24.58	24.75	2,305,600	-0.62(-2.46%)
Sep 05, 2006	24.73	25.52	24.73	25.38	3,082,800	+0.39(+1.58%)
Sep 01, 2006	25.20	25.22	24.79	24.98	2,484,000	-0.07(-0.26%)
Aug 31, 2006	25.32	25.32	24.66	25.05	2,514,800	-0.25(-1.01%)
Aug 30, 2006	25.36	25.62	24.95	25.30	2,340,400	-0.04(-0.16%)
Aug 29, 2006	25.00	25.45	24.52	25.34	1,932,000	+0.29(+1.16%)
Aug 28, 2006	24.91	25.28	24.68	25.05	2,089,600	-0.06(-0.26%)
Aug 25, 2006	24.43	25.34	24.30	25.11	3,858,400	+0.71(+2.93%)
Aug 24, 2006	24.39	24.48	23.77	24.40	2,702,800	+0.11(+0.45%)
Aug 23, 2006	24.43	24.84	23.78	24.29	3,145,200	-0.19(-0.78%)
Aug 22, 2006	24.21	24.66	24.11	24.48	2,132,800	+0.16(+0.64%)
Aug 21, 2006	24.50	24.65	23.96	24.32	3,495,600	-0.56(-2.25%)
Aug 18, 2006	24.00	25.06	24.00	24.89	7,702,800	+1.02(+4.27%)
Aug 17, 2006	22.39	24.20	22.07	23.86	10,608,400	+1.58(+7.09%)
Aug 16, 2006	20.75	22.38	20.47	22.29	11,218,000	+1.36(+6.50%)
Aug 15, 2006	20.88	21.12	20.70	20.93	3,928,800	+0.27(+1.31%)
Aug 14, 2006	20.73	21.25	20.57	20.66	2,775,600	+0.15(+0.73%)
Aug 11, 2006	21.45	21.47	20.30	20.50	4,358,800	-1.05(-4.87%)
Aug 10, 2006	21.12	21.64	20.80	21.55	1,582,800	-0.04(-0.19%)
Aug 09, 2006	21.52	22.41	21.52	21.59	3,948,400	+0.47(+2.22%)
Aug 08, 2006	21.48	21.86	21.01	21.12	3,540,000	-0.36(-1.65%)
Aug 07, 2006	22.62	22.62	21.30	21.48	5,650,400	-1.22(-5.40%)
Aug 04, 2006	22.80	23.66	22.52	22.70	2,856,400	+0.08(+0.35%)
Aug 03, 2006	22.20	22.75	22.11	22.62	2,581,200	+0.19(+0.85%)
Aug 02, 2006	22.54	22.54	22.10	22.43	3,262,400	+0.01(+0.07%)
Aug 01, 2006	22.82	22.98	22.36	22.42	2,167,200	-0.75(-3.24%)
Jul 31, 2006	22.77	23.38	22.55	23.17	2,458,400	+0.28(+1.20%)
Jul 28, 2006	22.56	22.98	22.38	22.89	1,355,200	+0.43(+1.89%)
Jul 27, 2006	22.88	23.12	22.36	22.47	1,370,000	-0.32(-1.38%)
Jul 26, 2006	22.67	23.20	22.42	22.79	2,232,000	+0.14(+0.62%)
Jul 25, 2006	22.57	22.95	22.39	22.64	2,637,200	+0.00(+0.02%)
Jul 24, 2006	22.19	22.75	21.85	22.64	3,716,400	+0.48(+2.17%)
Jul 21, 2006	21.46	22.77	20.27	22.16	20,474,000	-1.82(-7.57%)
Jul 20, 2006	24.12	24.64	21.50	23.98	9,440,000	-0.30(-1.26%)
Jul 19, 2006	23.82	25.25	23.82	24.28	9,545,600	+0.41(+1.72%)
Jul 18, 2006	23.95	24.62	23.28	23.87	4,144,000	+0.05(+0.23%)
Jul 17, 2006	23.59	24.15	23.34	23.82	2,544,400	+0.05(+0.21%)
Jul 14, 2006	23.64	24.10	23.05	23.77	3,894,800	+0.00(+0.00%)
Jul 13, 2006	23.73	24.67	23.56	23.77	2,989,600	-0.23(-0.96%)
Jul 12, 2006	24.23	24.59	23.52	24.00	4,795,200	-0.45(-1.82%)
Jul 11, 2006	23.97	24.74	23.97	24.44	4,885,600	+0.27(+1.10%)
Jul 10, 2006	26.45	26.45	23.19	24.18	16,340,800	-2.01(-7.68%)
Jul 07, 2006	27.05	27.05	26.14	26.18	3,636,000	-1.00(-3.68%)
Jul 06, 2006	26.80	30.43	26.61	27.18	12,706,000	+0.39(+1.47%)
Jul 05, 2006	26.83	27.11	26.52	26.79	3,388,000	-0.28(-1.02%)

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.

F5 Networks (NQ: FFIV )

Historical Prices

Free News Feed