Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5212	5286	5208	5226	103,621,000	+73.20(+1.42%)
Apr 29, 2009	5093	5153	5077	5153	82,787,600	+43.60(+0.85%)
Apr 28, 2009	5081	5141	5050	5109	76,336,800	-66.90(-1.29%)
Apr 27, 2009	5077	5176	5049	5176	67,892,000	+63.00(+1.23%)
Apr 24, 2009	5026	5119	5024	5113	76,723,600	+89.10(+1.77%)
Apr 23, 2009	5077	5097	4991	5024	101,022,000	-39.80(-0.79%)
Apr 22, 2009	4986	5087	4968	5064	106,468,200	-13.00(-0.26%)
Apr 21, 2009	5060	5101	4953	5077	86,680,200	+11.50(+0.23%)
Apr 20, 2009	5186	5216	5055	5065	81,837,600	-127.40(-2.45%)
Apr 17, 2009	5172	5238	5155	5193	122,787,200	+28.60(+0.55%)
Apr 16, 2009	5118	5164	5078	5164	81,620,400	+98.60(+1.95%)
Apr 15, 2009	5047	5124	5033	5065	80,481,400	-33.90(-0.66%)
Apr 14, 2009	5092	5130	5049	5099	101,395,904	+28.70(+0.57%)
Apr 13, 2009	5071	5071	5071	5071	0	+0.00(+0.00%)
Apr 10, 2009	5041	5077	4954	5071	0	+0.00(+0.00%)
Apr 09, 2009	5041	5077	4954	5071	79,095,800	+70.80(+1.42%)
Apr 08, 2009	4894	5001	4885	5000	58,357,800	+25.60(+0.51%)
Apr 07, 2009	5042	5050	4961	4974	68,647,200	-27.90(-0.56%)
Apr 06, 2009	5045	5112	4944	5002	78,031,400	-40.90(-0.81%)
Apr 03, 2009	5148	5151	4996	5043	88,967,200	-135.50(-2.62%)
Apr 02, 2009	5107	5180	5098	5178	103,864,704	+163.60(+3.26%)
Apr 01, 2009	4934	5015	4837	5015	77,240,400	+87.50(+1.78%)
Mar 31, 2009	4812	4929	4811	4927	68,965,000	+181.60(+3.83%)
Mar 30, 2009	4798	4838	4714	4746	63,487,000	-126.50(-2.60%)
Mar 27, 2009	4966	4982	4867	4872	72,124,800	-94.40(-1.90%)
Mar 26, 2009	4978	5002	4898	4967	69,089,000	-3.70(-0.07%)
Mar 25, 2009	4919	5007	4902	4970	72,022,800	+46.70(+0.95%)
Mar 24, 2009	4986	4996	4887	4924	84,775,000	-7.40(-0.15%)
Mar 23, 2009	4863	4931	4830	4931	88,367,600	+143.90(+3.01%)
Mar 20, 2009	4727	4842	4721	4787	207,423,104	-7.40(-0.15%)
Mar 19, 2009	4827	4902	4765	4795	154,076,496	+11.30(+0.24%)
Mar 18, 2009	4840	4871	4730	4783	103,665,800	-30.50(-0.63%)
Mar 17, 2009	4767	4826	4742	4814	90,250,400	-2.60(-0.05%)
Mar 16, 2009	4788	4823	4750	4816	83,253,600	+89.70(+1.90%)
Mar 13, 2009	4713	4775	4684	4727	84,568,600	+80.90(+1.74%)
Mar 12, 2009	4557	4694	4482	4646	96,989,200	+68.80(+1.50%)
Mar 11, 2009	4508	4627	4487	4577	99,717,200	+64.50(+1.43%)
Mar 10, 2009	4297	4532	4296	4512	103,649,800	+204.80(+4.75%)
Mar 09, 2009	4320	4345	4235	4308	97,872,800	-3.90(-0.09%)
Mar 07, 2009	4380	4419	4312	4312	88,720,800	-78.60(-1.79%)
Mar 06, 2009	4435	4504	4390	4390	93,102,400	-73.50(-1.65%)
Mar 05, 2009	4402	4470	4350	4464	96,657,600	+105.70(+2.43%)
Mar 04, 2009	4472	4520	4357	4358	93,625,400	-80.30(-1.81%)
Mar 03, 2009	4577	4577	4438	4438	93,228,800	+0.00(+0.00%)
Mar 02, 2009	4577	4577	4438	4438	0	-252.40(-5.38%)
Feb 28, 2009	4675	4691	4609	4691	97,413,904	-80.10(-1.68%)
Feb 27, 2009	4784	4802	4722	4771	105,439,696	+68.30(+1.45%)
Feb 26, 2009	4774	4792	4661	4702	96,527,400	-20.50(-0.43%)
Feb 25, 2009	4751	4777	4669	4723	117,943,504	-74.10(-1.54%)
Feb 24, 2009	4899	4939	4788	4797	87,622,304	+0.00(+0.00%)
Feb 23, 2009	4899	4939	4788	4797	0	-54.10(-1.12%)
Feb 21, 2009	4921	4947	4808	4851	158,034,304	-139.30(-2.79%)
Feb 20, 2009	5002	5049	4965	4990	99,438,400	+35.00(+0.71%)
Feb 19, 2009	4959	4997	4911	4956	73,684,000	+14.20(+0.29%)
Feb 18, 2009	5003	5029	4937	4941	78,400,200	-136.30(-2.68%)
Feb 17, 2009	5098	5114	5077	5078	36,491,800	+0.00(+0.00%)
Feb 16, 2009	5098	5114	5077	5078	0	-49.20(-0.96%)
Feb 14, 2009	5153	5202	5091	5127	87,191,600	+20.10(+0.39%)
Feb 13, 2009	5098	5138	5062	5107	91,655,200	-17.10(-0.33%)
Feb 12, 2009	5084	5168	5055	5124	102,077,296	-20.90(-0.41%)
Feb 11, 2009	5146	5235	5108	5145	111,035,000	-13.80(-0.27%)
Feb 10, 2009	5101	5177	5076	5158	79,192,400	+0.00(+0.00%)
Feb 09, 2009	5101	5177	5076	5158	0	+35.40(+0.69%)
Feb 07, 2009	5147	5153	5053	5123	115,773,600	+16.20(+0.32%)
Feb 06, 2009	5126	5141	5005	5107	114,627,200	-118.60(-2.27%)
Feb 05, 2009	5191	5228	5142	5226	96,771,800	+7.90(+0.15%)
Feb 04, 2009	5201	5246	5142	5218	81,667,000	+50.60(+0.98%)
Feb 03, 2009	5251	5259	5140	5167	72,107,200	+0.00(+0.00%)
Feb 02, 2009	5251	5259	5140	5167	0	-123.00(-2.33%)
Jan 31, 2009	5284	5326	5206	5290	95,821,800	+17.10(+0.32%)
Jan 30, 2009	5365	5369	5242	5273	102,816,600	-145.00(-2.68%)
Jan 29, 2009	5352	5454	5339	5418	112,385,696	+69.00(+1.29%)
Jan 28, 2009	5441	5442	5291	5349	64,608,000	-68.20(-1.26%)
Jan 27, 2009	5300	5457	5299	5417	82,754,000	+0.00(+0.00%)
Jan 26, 2009	5300	5457	5299	5417	0	+110.20(+2.08%)
Jan 24, 2009	5327	5352	5195	5307	114,935,200	-22.50(-0.42%)
Jan 23, 2009	5403	5460	5308	5329	95,614,200	+25.20(+0.48%)
Jan 22, 2009	5292	5376	5249	5304	103,839,504	-16.80(-0.32%)
Jan 21, 2009	5413	5430	5314	5321	82,597,600	-60.40(-1.12%)
Jan 20, 2009	5497	5517	5319	5381	74,106,600	+0.00(+0.00%)
Jan 19, 2009	5497	5517	5319	5381	0	-54.10(-1.00%)
Jan 17, 2009	5497	5511	5429	5436	82,118,200	+53.10(+0.99%)
Jan 16, 2009	5416	5448	5330	5382	82,430,800	+3.60(+0.07%)
Jan 15, 2009	5584	5586	5329	5379	82,618,600	-155.50(-2.81%)
Jan 14, 2009	5568	5568	5452	5534	74,759,400	-57.50(-1.03%)
Jan 13, 2009	5657	5667	5588	5592	68,473,600	+0.00(+0.00%)
Jan 12, 2009	5657	5667	5588	5592	0	-105.40(-1.85%)
Jan 10, 2009	5754	5754	5648	5697	66,495,000	-53.90(-0.94%)
Jan 09, 2009	5698	5764	5679	5751	55,762,600	-10.60(-0.18%)
Jan 08, 2009	5778	5806	5732	5762	58,311,200	-37.60(-0.65%)
Jan 07, 2009	5779	5882	5731	5799	66,998,600	+43.20(+0.75%)
Jan 06, 2009	5734	5773	5696	5756	65,574,600	+0.00(+0.00%)
Jan 05, 2009	5734	5773	5696	5756	0	+222.50(+4.02%)
Jan 03, 2009	5529	5582	5514	5534	0	+0.00(+0.00%)
Jan 02, 2009	5529	5582	5514	5534	0	-0.93(-0.02%)
Jan 01, 2009	5535	5535	5535	5535	0	+0.03(+0.00%)
Dec 31, 2008	5529	5582	5514	5534	35,259,000	+69.50(+1.27%)
Dec 30, 2008	5417	5518	5394	5465	31,583,600	+0.00(+0.00%)
Dec 29, 2008	5417	5518	5394	5465	0	+65.40(+1.21%)
Dec 27, 2008	5400	5400	5400	5400	0	+0.00(+0.00%)
Dec 26, 2008	5400	5400	5400	5400	0	+0.00(+0.00%)
Dec 25, 2008	5400	5400	5400	5400	0	+0.00(+0.00%)
Dec 24, 2008	5450	5486	5399	5400	36,670,000	-19.90(-0.37%)
Dec 23, 2008	5424	5494	5402	5420	50,586,600	+0.00(+0.00%)
Dec 22, 2008	5424	5494	5402	5420	0	-40.40(-0.74%)
Dec 20, 2008	5449	5531	5390	5460	147,137,600	-55.10(-1.00%)
Dec 19, 2008	5595	5628	5484	5515	67,017,000	-33.20(-0.60%)
Dec 18, 2008	5638	5652	5490	5548	82,138,400	-18.90(-0.34%)
Dec 17, 2008	5524	5580	5479	5567	67,081,600	+40.60(+0.73%)
Dec 16, 2008	5676	5702	5493	5526	65,813,200	+0.00(+0.00%)
Dec 15, 2008	5676	5702	5493	5526	0	-109.70(-1.95%)
Dec 13, 2008	5535	5655	5493	5636	80,455,000	-93.70(-1.64%)
Dec 12, 2008	5712	5745	5629	5730	65,774,000	-22.00(-0.38%)
Dec 11, 2008	5813	5856	5711	5752	69,626,000	-93.70(-1.60%)
Dec 10, 2008	5770	5910	5733	5846	91,100,600	+26.80(+0.46%)
Dec 09, 2008	5787	5819	5701	5819	90,347,800	+0.00(+0.00%)
Dec 08, 2008	5787	5819	5701	5819	0	+288.00(+5.21%)
Dec 06, 2008	5574	5605	5456	5531	76,814,200	-118.30(-2.09%)
Dec 05, 2008	5562	5725	5526	5649	98,853,600	+44.90(+0.80%)
Dec 04, 2008	5510	5617	5415	5604	79,299,600	+66.60(+1.20%)
Dec 03, 2008	5471	5576	5404	5538	75,873,600	+10.00(+0.18%)
Dec 02, 2008	5787	5790	5515	5528	69,060,200	+0.00(+0.00%)
Dec 01, 2008	5787	5790	5515	5528	0	-289.00(-4.97%)
Nov 29, 2008	5656	5817	5614	5817	73,361,600	+175.80(+3.12%)
Nov 28, 2008	5521	5641	5514	5641	58,980,400	+142.20(+2.59%)
Nov 27, 2008	5434	5516	5326	5499	88,040,000	+20.20(+0.37%)
Nov 26, 2008	5394	5610	5390	5478	131,373,200	+12.00(+0.22%)
Nov 25, 2008	5237	5470	5193	5466	100,589,904	+0.00(+0.00%)
Nov 24, 2008	5237	5470	5193	5466	0	+322.40(+6.27%)
Nov 22, 2008	5362	5375	5034	5144	117,776,800	-162.10(-3.05%)
Nov 21, 2008	5426	5443	5173	5306	130,585,296	-218.00(-3.95%)
Nov 20, 2008	5704	5714	5476	5524	85,279,600	-151.50(-2.67%)
Nov 19, 2008	5663	5730	5547	5676	83,101,400	+29.20(+0.52%)
Nov 18, 2008	5805	5846	5615	5646	67,689,800	+0.00(+0.00%)
Nov 17, 2008	5805	5846	5615	5646	0	-188.40(-3.23%)
Nov 15, 2008	5879	5901	5787	5835	77,579,400	+94.80(+1.65%)
Nov 14, 2008	5646	5762	5646	5740	84,067,000	+37.10(+0.65%)
Nov 13, 2008	5958	5971	5668	5703	95,515,600	-177.90(-3.03%)
Nov 12, 2008	5979	6038	5831	5881	91,403,200	-209.80(-3.44%)
Nov 11, 2008	6166	6233	6084	6091	68,351,000	+0.00(+0.00%)
Nov 10, 2008	6166	6233	6084	6091	0	+82.40(+1.37%)
Nov 08, 2008	5966	6072	5928	6008	82,846,400	+83.30(+1.41%)
Nov 07, 2008	6028	6154	5882	5925	106,554,800	-252.20(-4.08%)
Nov 06, 2008	6340	6343	6168	6177	84,817,600	-222.90(-3.48%)
Nov 05, 2008	6257	6419	6230	6400	96,475,600	+166.10(+2.66%)
Nov 04, 2008	6227	6234	6104	6234	72,380,800	+0.00(+0.00%)
Nov 03, 2008	6227	6234	6104	6234	0	+80.70(+1.31%)
Oct 31, 2008	5838	6153	5792	6153	100,393,504	+310.90(+5.32%)
Oct 30, 2008	6012	6038	5720	5842	110,536,896	-38.30(-0.65%)
Oct 29, 2008	5782	5895	5660	5881	128,420,304	+342.10(+6.18%)
Oct 28, 2008	5593	5680	5475	5538	105,999,200	+37.60(+0.68%)
Oct 27, 2008	5408	5614	5367	5501	106,563,400	-174.20(-3.07%)
Oct 24, 2008	5667	5733	5411	5675	160,589,792	-218.60(-3.71%)
Oct 23, 2008	5965	6027	5764	5894	163,074,400	-31.80(-0.54%)
Oct 22, 2008	6041	6102	5901	5926	101,086,304	-260.00(-4.20%)
Oct 21, 2008	6337	6353	6139	6186	105,842,896	-31.00(-0.50%)
Oct 20, 2008	6184	6216	6087	6216	101,910,800	+116.90(+1.92%)
Oct 17, 2008	5929	6100	5806	6100	158,442,304	+381.10(+6.66%)
Oct 16, 2008	5663	5959	5613	5718	179,478,000	-192.70(-3.26%)
Oct 15, 2008	6245	6254	5894	5911	126,036,400	-349.00(-5.57%)
Oct 14, 2008	6164	6409	6130	6260	164,630,896	+303.90(+5.10%)
Oct 13, 2008	5710	5956	5566	5956	178,771,104	+609.10(+11.39%)
Oct 10, 2008	5405	5556	5266	5347	218,528,400	-451.60(-7.79%)
Oct 09, 2008	6179	6191	5764	5799	137,404,608	-274.70(-4.52%)
Oct 08, 2008	6198	6371	6005	6074	194,095,504	-354.30(-5.51%)
Oct 07, 2008	6584	6606	6390	6428	138,997,408	-30.90(-0.48%)
Oct 06, 2008	6624	6671	6376	6459	131,110,304	-421.10(-6.12%)
Oct 03, 2008	6754	6912	6630	6880	117,004,304	+148.90(+2.21%)
Oct 02, 2008	6752	6825	6715	6731	123,634,400	+3.30(+0.05%)
Oct 01, 2008	6744	6764	6654	6728	94,353,400	+72.70(+1.09%)
Sep 30, 2008	6344	6677	6343	6655	129,884,304	+154.80(+2.38%)
Sep 29, 2008	6749	6786	6500	6500	115,959,200	-315.40(-4.63%)
Sep 26, 2008	6850	6865	6763	6816	94,224,600	-130.00(-1.87%)
Sep 25, 2008	6793	6956	6786	6946	97,424,600	+165.20(+2.44%)
Sep 24, 2008	6855	6865	6766	6780	83,197,800	-25.20(-0.37%)
Sep 23, 2008	6862	6888	6769	6806	124,092,600	-81.90(-1.19%)
Sep 22, 2008	7029	7080	6879	6887	106,472,600	-137.80(-1.96%)
Sep 19, 2008	6862	7082	6862	7025	313,854,912	+401.90(+6.07%)
Sep 18, 2008	6630	6736	6587	6623	180,975,296	-31.00(-0.47%)
Sep 17, 2008	6856	6859	6654	6654	195,623,104	-78.60(-1.17%)
Sep 16, 2008	6857	6891	6659	6733	267,900,304	-206.20(-2.97%)
Sep 15, 2008	7041	7058	6828	6939	218,201,296	-276.40(-3.83%)
Sep 12, 2008	7120	7218	7092	7216	93,009,000	+144.20(+2.04%)
Sep 11, 2008	7117	7133	6986	7071	103,629,000	-50.10(-0.70%)
Sep 10, 2008	7170	7230	7105	7121	120,451,400	-68.10(-0.95%)
Sep 09, 2008	7157	7302	7150	7190	116,368,000	+12.10(+0.17%)
Sep 08, 2008	7238	7242	7159	7177	134,190,400	+200.80(+2.88%)
Sep 05, 2008	7045	7067	6955	6977	109,977,104	-108.00(-1.52%)
Sep 04, 2008	7271	7290	7085	7085	89,232,400	-172.00(-2.37%)
Sep 03, 2008	7244	7299	7241	7257	78,890,200	-42.00(-0.58%)
Sep 02, 2008	7216	7343	7200	7299	90,490,000	+70.80(+0.98%)
Sep 01, 2008	7184	7256	7170	7228	40,695,400	-10.90(-0.15%)
Aug 29, 2008	7222	7273	7195	7239	77,351,000	+48.30(+0.67%)
Aug 28, 2008	7087	7230	7056	7190	90,222,200	+103.80(+1.46%)
Aug 27, 2008	7073	7094	7013	7087	72,562,600	-7.10(-0.10%)
Aug 26, 2008	7025	7113	6980	7094	65,126,400	+31.10(+0.44%)
Aug 25, 2008	7070	7142	7060	7063	33,849,800	-31.50(-0.44%)
Aug 22, 2008	7014	7116	6995	7094	77,284,400	+93.60(+1.34%)
Aug 21, 2008	7046	7055	6997	7000	76,841,400	-99.50(-1.40%)
Aug 20, 2008	7136	7149	7054	7100	72,557,800	-15.20(-0.21%)
Aug 19, 2008	7164	7180	7103	7115	74,435,000	-116.20(-1.61%)
Aug 18, 2008	7173	7279	7143	7231	56,136,800	-4.50(-0.06%)
Aug 15, 2008	7227	7274	7214	7236	72,765,800	+29.40(+0.41%)
Aug 14, 2008	7220	7259	7156	7206	85,905,800	+13.00(+0.18%)
Aug 13, 2008	7258	7280	7171	7194	90,994,800	-108.30(-1.48%)
Aug 12, 2008	7313	7358	7280	7302	113,765,400	-35.90(-0.49%)
Aug 11, 2008	7283	7348	7266	7338	77,811,200	+75.60(+1.04%)
Aug 08, 2008	7146	7294	7143	7262	92,188,400	+80.00(+1.11%)
Aug 07, 2008	7179	7265	7150	7182	106,216,896	-27.20(-0.38%)
Aug 06, 2008	7246	7258	7162	7209	102,118,896	+18.50(+0.26%)
Aug 05, 2008	7103	7195	7070	7191	105,232,200	+112.60(+1.59%)
Aug 04, 2008	7070	7133	7070	7078	83,390,400	-63.01(-0.88%)
Aug 01, 2008	7118	7189	7089	7141	0	+0.01(+0.00%)
Jul 31, 2008	7118	7189	7089	7141	82,791,800	+32.30(+0.45%)
Jul 30, 2008	7091	7151	7020	7109	94,157,200	+115.60(+1.65%)
Jul 29, 2008	6880	7049	6861	6993	119,370,496	+24.40(+0.35%)
Jul 28, 2008	6991	7025	6940	6969	80,412,400	-46.10(-0.66%)
Jul 25, 2008	7011	7039	6940	7015	106,995,600	-41.90(-0.59%)
Jul 24, 2008	7147	7150	7040	7057	139,374,096	-1.30(-0.02%)
Jul 23, 2008	7019	7082	6996	7058	119,502,000	+135.90(+1.96%)
Jul 22, 2008	6787	6952	6760	6922	98,275,000	+64.10(+0.93%)
Jul 21, 2008	6817	6925	6759	6858	85,213,200	+30.90(+0.45%)
Jul 18, 2008	6695	6837	6648	6827	135,272,704	+88.10(+1.31%)
Jul 17, 2008	6720	6822	6680	6739	142,847,904	+155.70(+2.37%)
Jul 16, 2008	6584	6620	6423	6584	122,453,504	+21.50(+0.33%)
Jul 15, 2008	6606	6613	6478	6562	122,439,400	-113.30(-1.70%)
Jul 14, 2008	6702	6758	6675	6675	73,272,200	+36.40(+0.55%)
Jul 11, 2008	6841	6856	6639	6639	107,961,200	-164.20(-2.41%)
Jul 10, 2008	6824	6872	6764	6803	113,798,496	-118.30(-1.71%)
Jul 09, 2008	6850	6949	6830	6921	103,180,096	+133.30(+1.96%)
Jul 08, 2008	6685	6818	6661	6788	114,028,800	-27.60(-0.40%)
Jul 07, 2008	6834	6836	6739	6816	81,470,400	+43.00(+0.63%)
Jul 04, 2008	6905	6909	6752	6773	71,704,200	-71.40(-1.04%)
Jul 03, 2008	6764	6896	6739	6844	125,294,704	+0.30(+0.00%)
Jul 02, 2008	6891	6945	6831	6844	126,300,000	-5.90(-0.09%)
Jul 01, 2008	6936	6949	6801	6850	135,201,408	-108.80(-1.56%)
Jun 30, 2008	6851	6964	6799	6958	112,894,096	+97.00(+1.41%)
Jun 27, 2008	6898	6932	6804	6862	101,264,800	-88.20(-1.27%)
Jun 26, 2008	7044	7060	6934	6950	108,280,600	-131.70(-1.86%)
Jun 25, 2008	7054	7082	7012	7081	94,188,600	+55.30(+0.79%)
Jun 24, 2008	7020	7082	6956	7026	120,763,400	-0.80(-0.01%)
Jun 23, 2008	7055	7098	7009	7027	76,868,000	-42.50(-0.60%)
Jun 20, 2008	7160	7197	7012	7069	182,574,592	-89.50(-1.25%)
Jun 19, 2008	7134	7186	7094	7159	80,791,000	-23.70(-0.33%)
Jun 18, 2008	7236	7239	7148	7183	99,054,200	-68.80(-0.95%)
Jun 17, 2008	7274	7328	7251	7251	76,638,000	+13.10(+0.18%)
Jun 16, 2008	7276	7314	7163	7238	62,224,000	-23.10(-0.32%)
Jun 13, 2008	7221	7313	7152	7261	85,517,800	+38.60(+0.53%)
Jun 12, 2008	7159	7265	7122	7223	95,181,400	+55.50(+0.77%)
Jun 11, 2008	7326	7336	7121	7167	89,966,200	-116.90(-1.60%)
Jun 10, 2008	7266	7303	7228	7284	100,890,800	-41.70(-0.57%)
Jun 09, 2008	7326	7386	7268	7326	119,475,600	-60.50(-0.82%)
Jun 06, 2008	7611	7612	7355	7386	115,359,696	-180.80(-2.39%)
Jun 05, 2008	7524	7588	7502	7567	132,997,400	+52.70(+0.70%)
Jun 04, 2008	7549	7556	7448	7514	106,173,000	-75.90(-1.00%)
Jun 03, 2008	7499	7594	7498	7590	111,109,904	+34.70(+0.46%)
Jun 02, 2008	7550	7572	7492	7556	92,830,400	+44.40(+0.59%)
May 30, 2008	7568	7598	7492	7511	99,814,600	-30.50(-0.40%)
May 29, 2008	7502	7562	7485	7542	80,234,200	+67.30(+0.90%)
May 28, 2008	7425	7506	7408	7474	83,767,200	+56.50(+0.76%)
May 27, 2008	7384	7473	7375	7418	107,198,000	+54.10(+0.73%)
May 26, 2008	7420	7436	7364	7364	66,621,600	-96.00(-1.29%)
May 23, 2008	7573	7579	7445	7460	68,429,800	-118.10(-1.56%)
May 22, 2008	7521	7614	7462	7578	72,678,000	+3.70(+0.05%)
May 21, 2008	7645	7659	7535	7574	72,315,800	-52.30(-0.69%)
May 20, 2008	7728	7745	7614	7627	63,846,400	-152.30(-1.96%)
May 19, 2008	7688	7785	7664	7779	61,824,600	+125.20(+1.64%)
May 16, 2008	7722	7734	7652	7654	61,625,200	-29.70(-0.39%)
May 15, 2008	7575	7698	7566	7683	66,098,200	+88.80(+1.17%)
May 14, 2008	7628	7646	7575	7595	63,178,000	+16.30(+0.22%)
May 13, 2008	7558	7608	7514	7578	82,506,800	+94.33(+1.26%)
May 12, 2008	7555	7580	7424	7484	0	-0.03(-0.00%)
May 09, 2008	7555	7580	7424	7484	67,864,200	-102.10(-1.35%)
May 08, 2008	7561	7612	7551	7586	78,702,200	-53.10(-0.70%)
May 07, 2008	7554	7643	7519	7639	76,802,800	+95.50(+1.27%)
May 06, 2008	7637	7666	7497	7544	89,614,600	-114.60(-1.50%)
May 05, 2008	7654	7693	7640	7658	42,430,600	-7.50(-0.10%)
May 02, 2008	7583	7690	7579	7666	89,924,800	+136.80(+1.82%)

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.