Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	5621	5622	5601	5614	0	-13.17(-0.23%)
Dec 29, 2007	5595	5640	5594	5627	64,864,000	-0.23(-0.00%)
Dec 28, 2007	5626	5656	5618	5627	82,236,200	+0.00(+0.00%)
Dec 27, 2007	5626	5656	5618	5627	0	+13.20(+0.24%)
Dec 25, 2007	5620	5622	5603	5614	23,649,000	+0.00(+0.00%)
Dec 24, 2007	5620	5622	5603	5614	0	+11.51(+0.21%)
Dec 22, 2007	5577	5623	5563	5603	286,831,904	+91.32(+1.66%)
Dec 21, 2007	5521	5550	5494	5511	134,068,096	+14.03(+0.26%)
Dec 20, 2007	5517	5548	5466	5497	122,648,800	-11.95(-0.22%)
Dec 19, 2007	5499	5581	5499	5509	129,472,800	-5.51(-0.10%)
Dec 18, 2007	5533	5542	5500	5515	143,939,200	+0.00(+0.00%)
Dec 17, 2007	5533	5542	5500	5515	0	-90.48(-1.61%)
Dec 15, 2007	5625	5632	5561	5605	115,568,304	+14.45(+0.26%)
Dec 14, 2007	5677	5677	5582	5591	167,342,592	-152.41(-2.65%)
Dec 13, 2007	5650	5795	5625	5743	158,409,200	+18.56(+0.32%)
Dec 12, 2007	5765	5768	5703	5725	127,539,800	-26.16(-0.45%)
Dec 11, 2007	5684	5771	5681	5751	120,277,104	+0.00(+0.00%)
Dec 10, 2007	5684	5771	5681	5751	0	+32.17(+0.56%)
Dec 08, 2007	5700	5745	5700	5719	138,365,504	+44.99(+0.79%)
Dec 07, 2007	5682	5725	5628	5674	142,319,696	+14.69(+0.26%)
Dec 06, 2007	5586	5663	5577	5659	130,749,296	+111.86(+2.02%)
Dec 05, 2007	5620	5622	5538	5547	154,046,592	-82.25(-1.46%)
Dec 04, 2007	5654	5680	5620	5629	135,402,096	+0.00(+0.00%)
Dec 03, 2007	5654	5680	5620	5629	0	-41.11(-0.72%)
Dec 01, 2007	5603	5686	5597	5671	180,490,496	+72.46(+1.29%)
Nov 30, 2007	5597	5615	5550	5598	137,166,096	+36.90(+0.66%)
Nov 29, 2007	5462	5578	5407	5561	180,088,992	+127.04(+2.34%)
Nov 28, 2007	5422	5467	5384	5434	161,738,000	-24.22(-0.44%)
Nov 27, 2007	5558	5568	5450	5458	128,387,400	+0.00(+0.00%)
Nov 26, 2007	5558	5568	5450	5458	0	-62.78(-1.14%)
Nov 24, 2007	5406	5530	5406	5521	144,272,608	+105.07(+1.94%)
Nov 23, 2007	5403	5433	5364	5416	138,869,104	+34.80(+0.65%)
Nov 22, 2007	5428	5443	5359	5381	201,348,992	-125.38(-2.28%)
Nov 21, 2007	5460	5517	5413	5507	193,344,496	+74.11(+1.36%)
Nov 20, 2007	5520	5565	5429	5433	177,463,808	+0.00(+0.00%)
Nov 19, 2007	5520	5565	5429	5433	0	-91.06(-1.65%)
Nov 17, 2007	5519	5552	5497	5524	166,546,800	-37.50(-0.67%)
Nov 16, 2007	5598	5611	5526	5561	153,113,296	-52.47(-0.93%)
Nov 15, 2007	5626	5639	5591	5614	166,900,704	+74.69(+1.35%)
Nov 14, 2007	5509	5554	5486	5539	142,500,896	+3.35(+0.06%)
Nov 13, 2007	5489	5540	5484	5536	150,002,208	+0.00(+0.00%)
Nov 12, 2007	5489	5540	5484	5536	0	+11.38(+0.21%)
Nov 10, 2007	5641	5661	5494	5524	202,344,000	-107.45(-1.91%)
Nov 09, 2007	5602	5675	5590	5632	194,051,808	-51.59(-0.91%)
Nov 08, 2007	5738	5760	5646	5683	176,244,800	-26.20(-0.46%)
Nov 07, 2007	5702	5729	5684	5709	132,163,400	+24.80(+0.44%)
Nov 06, 2007	5677	5698	5660	5685	125,527,600	+0.00(+0.00%)
Nov 05, 2007	5677	5698	5660	5685	0	-35.80(-0.63%)
Nov 02, 2007	5685	5726	5669	5720	157,015,696	-10.50(-0.18%)
Nov 01, 2007	5852	5855	5705	5731	154,078,400	-117.03(-2.00%)
Oct 31, 2007	5804	5848	5794	5848	139,520,000	+44.02(+0.76%)
Oct 30, 2007	5821	5823	5795	5804	122,441,800	-32.26(-0.55%)
Oct 29, 2007	5846	5851	5822	5836	119,083,696	+41.32(+0.71%)
Oct 26, 2007	5776	5805	5745	5795	147,499,008	+34.57(+0.60%)
Oct 25, 2007	5722	5767	5710	5760	184,943,296	+85.63(+1.51%)
Oct 24, 2007	5712	5734	5654	5675	142,251,504	-30.38(-0.53%)
Oct 23, 2007	5694	5729	5686	5705	121,140,896	+43.78(+0.77%)
Oct 22, 2007	5636	5669	5631	5661	139,502,304	-79.21(-1.38%)
Oct 19, 2007	5752	5780	5728	5740	128,502,704	-26.76(-0.46%)
Oct 18, 2007	5830	5839	5741	5767	138,029,408	-51.56(-0.89%)
Oct 17, 2007	5776	5844	5760	5819	147,967,696	+44.44(+0.77%)
Oct 16, 2007	5780	5790	5740	5774	172,181,408	-33.08(-0.57%)
Oct 15, 2007	5843	5868	5796	5807	122,481,696	-36.51(-0.62%)
Oct 12, 2007	5817	5844	5779	5844	157,555,904	-18.88(-0.32%)
Oct 11, 2007	5836	5882	5836	5863	155,520,896	+24.34(+0.42%)
Oct 10, 2007	5864	5875	5808	5838	127,046,096	-23.44(-0.40%)
Oct 09, 2007	5820	5864	5806	5862	117,387,904	+32.53(+0.56%)
Oct 08, 2007	5852	5852	5824	5829	84,122,800	-13.84(-0.24%)
Oct 05, 2007	5811	5855	5794	5843	126,537,800	+38.85(+0.67%)
Oct 04, 2007	5783	5826	5776	5804	136,975,504	-1.79(-0.03%)
Oct 03, 2007	5798	5810	5779	5806	130,892,496	+6.91(+0.12%)
Oct 02, 2007	5811	5824	5793	5799	166,284,800	+26.01(+0.45%)
Oct 01, 2007	5671	5781	5661	5773	137,687,008	+57.57(+1.01%)
Sep 28, 2007	5729	5734	5679	5716	172,277,904	-17.68(-0.31%)
Sep 27, 2007	5741	5753	5717	5733	153,318,304	+42.60(+0.75%)
Sep 26, 2007	5659	5715	5659	5691	131,948,496	+49.18(+0.87%)
Sep 25, 2007	5663	5674	5609	5642	149,869,904	-50.90(-0.89%)
Sep 24, 2007	5686	5712	5673	5692	132,204,600	-8.16(-0.14%)
Sep 21, 2007	5668	5725	5665	5701	237,954,704	+11.89(+0.21%)
Sep 20, 2007	5686	5711	5671	5689	134,824,096	-42.06(-0.73%)
Sep 19, 2007	5683	5745	5654	5731	237,181,296	+181.47(+3.27%)
Sep 18, 2007	5419	5557	5417	5549	169,412,096	+109.98(+2.02%)
Sep 17, 2007	5524	5524	5431	5439	161,116,400	-99.55(-1.80%)
Sep 14, 2007	5540	5555	5487	5539	155,751,104	-27.05(-0.49%)
Sep 13, 2007	5489	5575	5472	5566	248,209,104	+57.96(+1.05%)
Sep 12, 2007	5481	5519	5463	5508	130,093,296	+29.07(+0.53%)
Sep 11, 2007	5442	5492	5424	5479	131,628,896	+92.51(+1.72%)
Sep 10, 2007	5432	5459	5378	5386	143,979,200	-43.67(-0.80%)
Sep 07, 2007	5568	5596	5417	5430	174,523,104	-146.52(-2.63%)
Sep 06, 2007	5586	5596	5503	5577	133,227,904	+25.07(+0.45%)
Sep 05, 2007	5655	5667	5549	5552	156,219,504	-121.17(-2.14%)
Sep 04, 2007	5636	5680	5603	5673	121,855,800	+21.45(+0.38%)
Sep 03, 2007	5683	5683	5640	5651	95,201,400	-11.43(-0.20%)
Aug 31, 2007	5634	5686	5619	5663	160,503,392	+70.17(+1.25%)
Aug 30, 2007	5584	5606	5521	5593	156,138,704	+72.51(+1.31%)
Aug 29, 2007	5442	5520	5426	5520	126,622,600	+45.85(+0.84%)
Aug 28, 2007	5580	5580	5462	5474	116,674,704	-116.37(-2.08%)
Aug 27, 2007	5599	5618	5585	5591	61,551,800	+21.16(+0.38%)
Aug 24, 2007	5491	5579	5491	5569	91,182,400	+46.05(+0.83%)
Aug 23, 2007	5576	5596	5523	5523	119,966,600	+5.16(+0.09%)
Aug 22, 2007	5451	5532	5449	5518	137,488,704	+99.39(+1.83%)
Aug 21, 2007	5413	5446	5345	5419	127,963,800	+19.40(+0.36%)
Aug 20, 2007	5429	5448	5390	5399	131,677,504	+35.75(+0.67%)
Aug 17, 2007	5257	5450	5218	5364	295,264,896	+98.16(+1.86%)
Aug 16, 2007	5339	5344	5263	5265	246,596,896	-177.25(-3.26%)
Aug 15, 2007	5408	5455	5378	5443	159,309,104	-35.94(-0.66%)
Aug 14, 2007	5513	5574	5463	5479	141,481,408	-90.62(-1.63%)
Aug 13, 2007	5513	5577	5495	5569	170,010,704	+120.65(+2.21%)
Aug 10, 2007	5518	5559	5435	5449	252,612,496	-176.15(-3.13%)
Aug 09, 2007	5742	5742	5563	5625	244,034,496	-124.51(-2.17%)
Aug 08, 2007	5671	5767	5653	5749	208,927,200	+128.89(+2.29%)
Aug 07, 2007	5611	5627	5579	5620	163,785,600	+87.41(+1.58%)
Aug 06, 2007	5533	5573	5517	5533	160,663,200	-64.90(-1.16%)
Aug 03, 2007	5705	5705	5584	5598	143,402,208	-84.18(-1.48%)
Aug 02, 2007	5704	5720	5661	5682	189,216,304	+27.77(+0.49%)
Aug 01, 2007	5622	5701	5562	5654	214,697,296	-96.78(-1.68%)
Jul 31, 2007	5702	5754	5691	5751	246,492,496	+104.72(+1.85%)
Jul 30, 2007	5649	5685	5612	5646	160,849,296	+2.40(+0.04%)
Jul 27, 2007	5627	5722	5608	5644	210,218,304	-31.09(-0.55%)
Jul 26, 2007	5864	5868	5675	5675	219,990,400	-162.06(-2.78%)
Jul 25, 2007	5886	5908	5804	5837	170,007,808	-70.36(-1.19%)
Jul 24, 2007	5992	6007	5898	5907	134,478,400	-101.69(-1.69%)
Jul 23, 2007	5936	6009	5930	6009	99,413,800	+52.00(+0.87%)
Jul 20, 2007	6050	6076	5952	5957	142,083,808	-108.34(-1.79%)
Jul 19, 2007	6047	6080	6027	6066	109,241,696	+69.53(+1.16%)
Jul 18, 2007	6041	6062	5996	5996	119,895,696	-103.24(-1.69%)
Jul 17, 2007	6107	6114	6062	6099	106,991,696	-26.39(-0.43%)
Jul 16, 2007	6132	6132	6102	6126	96,159,400	+7.64(+0.12%)
Jul 13, 2007	6156	6156	6105	6118	116,751,000	+14.91(+0.24%)
Jul 12, 2007	6027	6103	5989	6103	151,206,208	+101.96(+1.70%)
Jul 11, 2007	5970	6010	5937	6001	151,207,696	-18.13(-0.30%)
Jul 10, 2007	6104	6126	6001	6019	150,816,000	-85.44(-1.40%)
Jul 09, 2007	6119	6133	6098	6105	115,446,000	+1.97(+0.03%)
Jul 06, 2007	6061	6107	6060	6103	88,998,400	+43.16(+0.71%)
Jul 05, 2007	6113	6115	6052	6060	110,236,496	-38.55(-0.63%)
Jul 04, 2007	6081	6105	6080	6098	80,621,400	+28.24(+0.47%)
Jul 03, 2007	6074	6084	6065	6070	134,204,704	+42.89(+0.71%)
Jul 02, 2007	6021	6040	6011	6027	108,777,904	-27.98(-0.46%)
Jun 29, 2007	6032	6055	5977	6055	131,157,800	+48.62(+0.81%)
Jun 28, 2007	5996	6006	5976	6006	129,960,496	+64.64(+1.09%)
Jun 27, 2007	5921	5948	5898	5942	138,099,904	-11.69(-0.20%)
Jun 26, 2007	5963	5990	5939	5953	132,548,800	-49.49(-0.82%)
Jun 25, 2007	5972	6010	5943	6003	157,168,704	-20.40(-0.34%)
Jun 22, 2007	6041	6055	6009	6023	124,716,200	-6.54(-0.11%)
Jun 21, 2007	6043	6063	5995	6030	162,554,208	-63.50(-1.04%)
Jun 20, 2007	6095	6132	6090	6093	137,234,592	+21.62(+0.36%)
Jun 19, 2007	6092	6107	6058	6072	139,110,704	-15.48(-0.25%)
Jun 18, 2007	6118	6119	6065	6087	124,120,600	-18.13(-0.30%)
Jun 15, 2007	6064	6122	6057	6105	251,054,704	+58.05(+0.96%)
Jun 14, 2007	5975	6047	5971	6047	196,892,896	+112.96(+1.90%)
Jun 13, 2007	5879	5951	5851	5934	141,014,896	+36.11(+0.61%)
Jun 12, 2007	5929	5945	5882	5898	137,340,096	-41.93(-0.71%)
Jun 11, 2007	5939	5948	5915	5940	121,877,904	+56.80(+0.97%)
Jun 08, 2007	5877	5918	5837	5883	175,318,496	-7.20(-0.12%)
Jun 07, 2007	5983	6000	5879	5890	194,615,600	-87.38(-1.46%)
Jun 06, 2007	6073	6081	5971	5978	156,474,400	-100.67(-1.66%)
Jun 05, 2007	6140	6142	6077	6079	127,436,496	-47.27(-0.77%)
Jun 04, 2007	6157	6164	6112	6126	114,559,400	-42.34(-0.69%)
Jun 01, 2007	6113	6168	6106	6168	131,789,904	+64.15(+1.05%)
May 31, 2007	6087	6119	6067	6104	146,410,000	+61.85(+1.02%)
May 30, 2007	6016	6046	5986	6042	117,129,000	-14.24(-0.24%)
May 29, 2007	6080	6080	6045	6056	91,777,400	-15.08(-0.25%)
May 28, 2007	6065	6074	6051	6071	17,502,800	+13.98(+0.23%)
May 25, 2007	6020	6073	6011	6057	111,888,096	+9.18(+0.15%)
May 24, 2007	6070	6110	6039	6048	137,761,904	-71.89(-1.17%)
May 23, 2007	6094	6122	6093	6120	155,669,904	+30.48(+0.50%)
May 22, 2007	6094	6107	6077	6090	122,899,200	-0.19(-0.00%)
May 21, 2007	6092	6110	6062	6090	107,917,800	-11.23(-0.18%)
May 18, 2007	6018	6112	6016	6101	158,775,392	+74.14(+1.23%)
May 17, 2007	6044	6049	6011	6027	79,766,400	+9.09(+0.15%)
May 16, 2007	6040	6053	6013	6018	127,693,696	-31.85(-0.53%)
May 15, 2007	6002	6058	5987	6050	130,952,400	+23.34(+0.39%)
May 14, 2007	6070	6070	6017	6026	103,490,000	-24.21(-0.40%)
May 11, 2007	5956	6051	5928	6051	181,268,704	+37.87(+0.63%)
May 10, 2007	6045	6058	6007	6013	131,952,496	-38.87(-0.64%)
May 09, 2007	6070	6078	6021	6052	122,942,600	+17.38(+0.29%)
May 08, 2007	6058	6064	6016	6034	105,854,600	-37.23(-0.61%)
May 07, 2007	6080	6082	6059	6071	72,714,200	+2.65(+0.04%)
May 04, 2007	6013	6076	6000	6069	138,972,608	+64.55(+1.08%)
May 03, 2007	6019	6020	5970	6004	120,110,304	+14.15(+0.24%)
May 02, 2007	5985	6001	5959	5990	135,801,504	+30.09(+0.50%)
May 01, 2007	5913	5976	5913	5960	85,311,800	+0.00(+0.00%)
Apr 30, 2007	5913	5976	5913	5960	85,311,800	+29.27(+0.49%)
Apr 27, 2007	5941	5951	5908	5931	112,308,896	-13.67(-0.23%)
Apr 26, 2007	5980	5982	5931	5944	141,436,800	-2.89(-0.05%)
Apr 25, 2007	5903	5962	5903	5947	140,026,000	+61.30(+1.04%)
Apr 24, 2007	5912	5924	5861	5886	173,394,896	-31.29(-0.53%)
Apr 23, 2007	5937	5958	5905	5917	113,092,800	-21.58(-0.36%)
Apr 20, 2007	5856	5958	5855	5939	193,738,896	+109.86(+1.88%)
Apr 19, 2007	5776	5834	5745	5829	159,945,600	-6.91(-0.12%)
Apr 18, 2007	5849	5859	5813	5836	126,860,400	-22.19(-0.38%)
Apr 17, 2007	5844	5872	5821	5858	115,309,504	-3.83(-0.07%)
Apr 16, 2007	5815	5862	5807	5862	115,781,696	+72.63(+1.25%)
Apr 13, 2007	5762	5795	5749	5789	92,576,400	+40.40(+0.70%)
Apr 12, 2007	5744	5759	5701	5749	113,848,800	-2.98(-0.05%)
Apr 11, 2007	5758	5798	5741	5752	107,745,000	-14.35(-0.25%)
Apr 10, 2007	5750	5775	5726	5766	108,048,000	+24.89(+0.43%)
Apr 09, 2007	5732	5751	5721	5741	79,691,800	+0.00(+0.00%)
Apr 05, 2007	5732	5751	5721	5741	79,691,800	+2.37(+0.04%)
Apr 04, 2007	5730	5739	5707	5739	122,864,200	+27.10(+0.47%)
Apr 03, 2007	5682	5714	5669	5712	117,590,800	+66.35(+1.18%)
Apr 02, 2007	5623	5648	5609	5646	116,783,000	+11.40(+0.20%)
Mar 30, 2007	5630	5674	5609	5634	106,559,104	+2.63(+0.05%)
Mar 29, 2007	5580	5633	5579	5632	102,912,200	+78.84(+1.42%)
Mar 28, 2007	5564	5575	5531	5553	128,851,600	-34.37(-0.62%)
Mar 27, 2007	5610	5618	5572	5587	116,854,896	+10.76(+0.19%)
Mar 26, 2007	5638	5639	5546	5576	155,438,896	-58.45(-1.04%)
Mar 23, 2007	5590	5642	5577	5635	132,817,904	+36.38(+0.65%)
Mar 22, 2007	5578	5610	5560	5598	170,424,704	+96.19(+1.75%)
Mar 21, 2007	5499	5518	5491	5502	125,262,704	-1.09(-0.02%)
Mar 20, 2007	5460	5505	5426	5503	140,060,096	+44.32(+0.81%)
Mar 19, 2007	5435	5459	5412	5459	68,657,400	+76.79(+1.43%)
Mar 16, 2007	5380	5421	5347	5382	191,552,000	-7.69(-0.14%)
Mar 15, 2007	5376	5390	5320	5390	157,388,896	+93.63(+1.77%)
Mar 14, 2007	5347	5367	5296	5296	214,300,304	-136.72(-2.52%)
Mar 13, 2007	5499	5509	5433	5433	129,619,800	-63.13(-1.15%)
Mar 12, 2007	5554	5565	5479	5496	121,047,696	-41.77(-0.75%)
Mar 10, 2007	5516	5549	5473	5538	137,914,096	+13.58(+0.25%)
Mar 09, 2007	5494	5529	5482	5524	146,668,496	+69.19(+1.27%)
Mar 08, 2007	5458	5469	5431	5455	146,583,808	+17.94(+0.33%)
Mar 07, 2007	5431	5444	5399	5437	165,844,192	+52.10(+0.97%)
Mar 06, 2007	5325	5404	5303	5385	188,472,896	+0.00(+0.00%)
Mar 05, 2007	5325	5404	5303	5385	0	-39.67(-0.73%)
Mar 03, 2007	5480	5499	5391	5425	182,954,000	-33.70(-0.62%)
Mar 02, 2007	5502	5555	5356	5458	285,963,104	-57.92(-1.05%)
Mar 01, 2007	5476	5557	5459	5516	248,669,104	-72.07(-1.29%)
Feb 28, 2007	5719	5719	5581	5588	208,229,600	-174.15(-3.02%)
Feb 27, 2007	5732	5772	5728	5763	104,397,000	+0.00(+0.00%)
Feb 26, 2007	5732	5772	5728	5763	0	+46.16(+0.81%)
Feb 24, 2007	5724	5728	5689	5716	134,364,992	+8.52(+0.15%)
Feb 23, 2007	5723	5737	5701	5708	113,583,296	+13.30(+0.23%)
Feb 22, 2007	5733	5736	5678	5695	110,464,496	-18.89(-0.33%)
Feb 21, 2007	5739	5745	5678	5713	101,759,504	-26.45(-0.46%)
Feb 20, 2007	5723	5758	5717	5740	84,568,200	+0.00(+0.00%)
Feb 19, 2007	5723	5758	5717	5740	0	+26.31(+0.46%)
Feb 17, 2007	5716	5728	5704	5714	109,439,296	-7.29(-0.13%)
Feb 16, 2007	5725	5729	5704	5721	140,234,304	-4.96(-0.09%)
Feb 15, 2007	5700	5726	5693	5726	125,880,400	+43.15(+0.76%)
Feb 14, 2007	5656	5683	5651	5683	115,131,696	+38.74(+0.69%)
Feb 13, 2007	5671	5671	5625	5644	102,407,200	+0.00(+0.00%)
Feb 12, 2007	5671	5671	5625	5644	0	-48.50(-0.85%)
Feb 10, 2007	5699	5710	5689	5692	123,393,296	+27.35(+0.48%)
Feb 09, 2007	5705	5711	5652	5665	119,012,600	-37.90(-0.66%)
Feb 08, 2007	5687	5711	5682	5703	122,518,400	+26.22(+0.46%)
Feb 07, 2007	5680	5699	5670	5677	100,431,904	-4.33(-0.08%)
Feb 06, 2007	5671	5692	5659	5681	103,841,696	+0.00(+0.00%)
Feb 05, 2007	5671	5692	5659	5681	0	+3.81(+0.07%)
Feb 03, 2007	5680	5693	5667	5677	119,787,904	+15.05(+0.27%)
Feb 02, 2007	5664	5689	5657	5662	132,583,400	+53.94(+0.96%)
Feb 01, 2007	5638	5654	5601	5608	116,580,400	-37.28(-0.66%)
Jan 31, 2007	5611	5654	5603	5646	104,085,696	+25.89(+0.46%)
Jan 30, 2007	5593	5630	5582	5620	105,438,200	+0.00(+0.00%)
Jan 29, 2007	5593	5630	5582	5620	0	+37.40(+0.67%)
Jan 27, 2007	5577	5612	5548	5582	136,073,792	-26.90(-0.48%)
Jan 26, 2007	5649	5658	5591	5609	131,019,000	-28.88(-0.51%)
Jan 25, 2007	5596	5646	5593	5638	149,718,208	+63.01(+1.13%)
Jan 24, 2007	5583	5593	5540	5575	240,186,208	-4.71(-0.08%)
Jan 23, 2007	5630	5640	5577	5580	127,162,704	+0.00(+0.00%)
Jan 22, 2007	5630	5640	5577	5580	0	-34.92(-0.62%)
Jan 20, 2007	5554	5623	5529	5615	161,119,200	+59.66(+1.07%)
Jan 19, 2007	5585	5609	5540	5555	153,034,400	-6.74(-0.12%)
Jan 18, 2007	5592	5603	5538	5562	117,555,696	-29.76(-0.53%)
Jan 17, 2007	5637	5645	5589	5592	119,572,400	-39.54(-0.70%)
Jan 16, 2007	5641	5650	5623	5631	96,391,200	+0.00(+0.00%)
Jan 15, 2007	5641	5650	5623	5631	0	+13.46(+0.24%)
Jan 13, 2007	5597	5620	5589	5618	129,982,000	+7.82(+0.14%)
Jan 12, 2007	5524	5610	5516	5610	157,830,496	+107.85(+1.96%)
Jan 11, 2007	5505	5524	5473	5502	134,474,704	-31.08(-0.56%)
Jan 10, 2007	5549	5563	5533	5533	151,688,192	+14.44(+0.26%)
Jan 09, 2007	5533	5556	5509	5519	115,053,800	+0.00(+0.00%)
Jan 08, 2007	5533	5556	5509	5519	0	+1.24(+0.02%)
Jan 06, 2007	5553	5566	5517	5517	126,420,496	-57.21(-1.03%)
Jan 05, 2007	5574	5586	5547	5575	130,465,696	-36.36(-0.65%)
Jan 04, 2007	5621	5624	5597	5611	118,580,704	-6.79(-0.12%)
Jan 03, 2007	5576	5622	5576	5618	85,910,000	+0.00(+0.00%)

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.