Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	39.96	40.11	39.49	39.78	1,704,994	+0.05(+0.12%)
Jun 28, 2007	40.09	40.17	39.61	39.74	2,131,766	-0.26(-0.66%)
Jun 27, 2007	39.54	40.00	39.43	40.00	2,090,185	+0.71(+1.80%)
Jun 26, 2007	39.45	39.59	39.15	39.29	3,194,247	+0.21(+0.54%)
Jun 25, 2007	39.35	39.78	39.06	39.08	1,621,769	-0.26(-0.65%)
Jun 22, 2007	39.71	39.83	39.11	39.34	1,246,557	-0.43(-1.08%)
Jun 21, 2007	39.62	39.85	39.39	39.77	2,334,070	+0.43(+1.09%)
Jun 20, 2007	39.97	40.04	39.26	39.34	1,567,342	-0.41(-1.02%)
Jun 19, 2007	39.42	39.82	39.36	39.75	3,080,130	+0.79(+2.04%)
Jun 18, 2007	39.14	39.14	38.83	38.95	2,307,883	+0.91(+2.40%)
Jun 15, 2007	37.92	38.32	37.87	38.04	1,314,334	+0.04(+0.10%)
Jun 14, 2007	37.75	38.06	37.74	38.00	1,056,961	+0.19(+0.52%)
Jun 13, 2007	37.44	37.82	37.36	37.81	1,341,676	+0.32(+0.85%)
Jun 12, 2007	37.60	37.93	37.39	37.49	2,989,889	-0.72(-1.88%)
Jun 11, 2007	38.03	38.41	37.82	38.20	1,152,208	+0.10(+0.27%)
Jun 08, 2007	37.73	38.14	37.60	38.10	1,984,530	+0.83(+2.22%)
Jun 07, 2007	37.60	37.90	37.20	37.28	2,367,702	-0.77(-2.03%)
Jun 06, 2007	38.55	38.72	37.94	38.05	3,043,931	-0.19(-0.49%)
Jun 05, 2007	38.52	38.59	37.93	38.23	3,134,300	-0.23(-0.59%)
Jun 04, 2007	38.48	38.62	38.27	38.46	1,980,679	+0.25(+0.65%)
Jun 01, 2007	38.37	38.32	37.83	38.21	3,549,781	+1.02(+2.74%)
May 31, 2007	37.18	37.46	37.10	37.19	2,158,979	+0.30(+0.80%)
May 30, 2007	36.58	36.96	36.40	36.89	1,532,181	+0.02(+0.06%)
May 29, 2007	37.20	37.31	36.79	36.87	745,790	-0.09(-0.25%)
May 25, 2007	37.01	37.10	36.77	36.96	2,035,748	+0.28(+0.76%)
May 24, 2007	37.12	37.53	36.58	36.68	2,643,559	-0.53(-1.42%)
May 23, 2007	37.63	37.63	37.16	37.21	1,879,535	+0.44(+1.19%)
May 22, 2007	36.86	37.00	36.58	36.78	3,728,761	+0.85(+2.36%)
May 21, 2007	36.06	36.05	35.80	35.93	2,246,268	-0.13(-0.37%)
May 18, 2007	35.75	36.31	35.66	36.06	1,733,056	+0.25(+0.70%)
May 17, 2007	35.74	35.94	35.69	35.81	1,196,822	-0.46(-1.27%)
May 16, 2007	36.09	36.28	35.80	36.27	1,597,252	+0.08(+0.22%)
May 15, 2007	36.19	36.63	36.08	36.19	1,395,975	-0.40(-1.09%)
May 14, 2007	36.96	36.90	36.39	36.59	1,055,549	+0.19(+0.53%)
May 11, 2007	36.05	36.46	35.92	36.40	1,265,298	+0.30(+0.82%)
May 10, 2007	36.61	36.79	35.98	36.10	2,469,303	-1.11(-2.99%)
May 09, 2007	36.08	37.45	36.08	37.21	2,679,785	+0.51(+1.40%)
May 08, 2007	36.62	36.87	36.18	36.70	1,452,848	-0.82(-2.18%)
May 07, 2007	37.64	37.69	37.43	37.52	1,007,412	+0.18(+0.48%)
May 04, 2007	37.61	37.72	37.22	37.34	1,089,309	+0.23(+0.61%)
May 03, 2007	37.04	37.11	36.84	37.11	1,909,051	-0.29(-0.77%)
May 02, 2007	37.39	37.57	37.22	37.40	1,343,473	-0.09(-0.25%)
May 01, 2007	37.49	37.62	37.18	37.49	896,543	+0.10(+0.27%)
Apr 30, 2007	37.79	37.93	37.38	37.39	1,704,694	-0.48(-1.25%)
Apr 27, 2007	37.78	38.05	37.51	37.87	1,428,836	-0.26(-0.69%)
Apr 26, 2007	38.29	38.38	37.99	38.13	1,392,482	-0.72(-1.84%)
Apr 25, 2007	38.59	38.90	38.54	38.85	1,627,803	+0.33(+0.85%)
Apr 24, 2007	38.65	38.69	38.07	38.52	3,409,003	-0.17(-0.44%)
Apr 23, 2007	38.82	39.17	38.58	38.69	2,045,889	-0.56(-1.43%)
Apr 20, 2007	39.29	39.42	39.01	39.26	5,406,178	+0.94(+2.46%)
Apr 19, 2007	37.78	38.46	37.75	38.31	2,910,431	-0.13(-0.34%)
Apr 18, 2007	38.23	38.57	38.02	38.44	1,788,642	-0.04(-0.10%)
Apr 17, 2007	38.42	38.49	38.20	38.48	2,043,964	+0.19(+0.49%)
Apr 16, 2007	37.99	38.32	37.94	38.30	2,631,236	+0.90(+2.40%)
Apr 13, 2007	37.67	37.70	37.14	37.40	4,310,514	+1.12(+3.09%)
Apr 12, 2007	36.22	36.37	35.96	36.28	4,249,668	+0.61(+1.70%)
Apr 11, 2007	36.00	36.05	35.56	35.67	3,057,281	-0.72(-1.97%)
Apr 10, 2007	36.15	36.41	36.03	36.39	1,953,723	+0.27(+0.76%)
Apr 09, 2007	36.32	36.54	36.10	36.12	895,991	-0.28(-0.77%)
Apr 05, 2007	36.40	36.47	36.26	36.40	1,403,035	+0.33(+0.91%)
Apr 04, 2007	36.11	36.18	35.95	36.07	2,935,719	+0.57(+1.60%)
Apr 03, 2007	35.29	35.73	35.29	35.50	2,323,544	+0.38(+1.09%)
Apr 02, 2007	35.06	35.19	34.84	35.12	1,651,550	+0.34(+0.96%)
Mar 30, 2007	34.64	34.88	34.52	34.78	1,502,133	+0.02(+0.04%)
Mar 29, 2007	34.66	34.84	34.41	34.77	2,049,997	+0.14(+0.40%)
Mar 28, 2007	34.79	35.14	34.53	34.63	3,448,924	-0.62(-1.75%)
Mar 27, 2007	35.18	35.37	35.14	35.24	1,731,650	-0.34(-0.94%)
Mar 26, 2007	35.42	35.66	35.11	35.58	1,046,949	+0.08(+0.22%)
Mar 23, 2007	35.52	35.67	35.29	35.50	1,985,686	-0.55(-1.53%)
Mar 22, 2007	36.28	36.38	35.73	36.05	2,423,027	-0.06(-0.17%)
Mar 21, 2007	35.72	36.29	35.25	36.12	3,682,164	+1.05(+3.00%)
Mar 20, 2007	34.62	35.20	34.56	35.06	4,415,517	-0.16(-0.46%)
Mar 19, 2007	35.30	35.34	34.95	35.23	1,530,887	-0.09(-0.26%)
Mar 16, 2007	35.23	35.48	35.08	35.32	1,401,879	+0.12(+0.33%)
Mar 15, 2007	35.27	35.40	35.05	35.20	1,638,842	-0.07(-0.20%)
Mar 14, 2007	34.95	35.33	34.69	35.27	3,779,594	+0.22(+0.62%)
Mar 13, 2007	36.11	35.87	34.92	35.06	2,157,824	-1.05(-2.91%)
Mar 12, 2007	35.72	36.17	35.69	36.11	1,517,152	+0.25(+0.70%)
Mar 09, 2007	35.78	36.03	35.66	35.86	1,789,158	-0.07(-0.20%)
Mar 08, 2007	36.06	36.24	35.85	35.93	1,650,908	+0.23(+0.65%)
Mar 07, 2007	35.74	35.92	35.62	35.69	1,690,188	-0.33(-0.91%)
Mar 06, 2007	35.74	36.16	35.60	36.02	1,810,852	+0.58(+1.63%)
Mar 05, 2007	35.52	35.95	35.38	35.45	2,421,743	-0.56(-1.56%)
Mar 02, 2007	36.66	36.68	35.87	36.01	3,619,394	-1.01(-2.74%)
Mar 01, 2007	35.13	38.13	34.82	37.02	11,317,493	+1.17(+3.26%)
Feb 28, 2007	36.00	36.15	35.60	35.85	3,944,800	+0.67(+1.90%)
Feb 27, 2007	35.72	36.04	35.02	35.18	6,490,545	-0.87(-2.42%)
Feb 26, 2007	35.93	36.15	35.79	36.05	1,894,512	+0.31(+0.87%)
Feb 23, 2007	35.62	35.82	35.31	35.74	1,614,581	-0.30(-0.84%)
Feb 22, 2007	35.94	36.08	35.78	36.05	1,817,270	-0.17(-0.47%)
Feb 21, 2007	36.08	36.22	35.96	36.22	1,694,681	-0.26(-0.70%)
Feb 20, 2007	36.28	36.50	36.16	36.47	1,345,399	-0.23(-0.62%)
Feb 16, 2007	36.61	36.72	36.56	36.70	1,088,924	-0.16(-0.44%)
Feb 15, 2007	36.94	37.00	36.72	36.86	1,822,661	-0.24(-0.65%)
Feb 14, 2007	36.93	37.28	36.91	37.10	1,944,500	+0.51(+1.41%)
Feb 13, 2007	36.47	36.59	36.29	36.59	1,773,880	+0.50(+1.38%)
Feb 12, 2007	36.29	36.29	35.96	36.09	1,477,461	+0.02(+0.06%)
Feb 09, 2007	36.61	36.73	35.95	36.07	2,348,703	-0.10(-0.28%)
Feb 08, 2007	36.07	36.28	35.96	36.17	1,623,823	+0.32(+0.89%)
Feb 07, 2007	35.39	36.08	35.29	35.85	3,081,542	+0.19(+0.52%)
Feb 06, 2007	35.49	35.70	35.40	35.66	1,320,752	+0.02(+0.04%)
Feb 05, 2007	35.86	35.91	35.48	35.65	2,269,117	-0.29(-0.80%)
Feb 02, 2007	35.79	36.03	35.70	35.94	2,199,671	-0.49(-1.35%)
Feb 01, 2007	36.38	36.61	36.19	36.43	2,606,076	+0.33(+0.91%)
Jan 31, 2007	35.90	36.23	35.77	36.10	3,338,273	-0.26(-0.73%)
Jan 30, 2007	36.59	36.59	36.19	36.36	2,799,523	+0.04(+0.11%)
Jan 29, 2007	36.22	36.47	36.14	36.33	3,685,245	+0.34(+0.93%)
Jan 26, 2007	36.26	36.26	35.77	35.99	3,367,155	-0.12(-0.35%)
Jan 25, 2007	36.72	36.74	36.00	36.12	6,543,945	-0.11(-0.30%)
Jan 24, 2007	37.20	37.94	35.84	36.22	13,826,378	-2.74(-7.04%)
Jan 23, 2007	39.04	39.12	38.73	38.97	4,377,906	+0.96(+2.52%)
Jan 22, 2007	38.52	38.59	37.79	38.01	3,579,472	-0.19(-0.51%)
Jan 19, 2007	37.81	38.30	37.81	38.20	2,320,720	+0.05(+0.14%)
Jan 18, 2007	38.62	38.64	37.74	38.15	5,042,325	-0.74(-1.90%)
Jan 17, 2007	38.72	38.97	38.67	38.89	2,653,058	-0.28(-0.72%)
Jan 16, 2007	39.31	39.36	39.00	39.17	4,217,064	+0.20(+0.52%)
Jan 12, 2007	39.09	39.32	38.66	38.97	13,435,376	+1.18(+3.13%)
Jan 11, 2007	42.22	42.65	37.74	37.78	14,896,946	-4.39(-10.40%)
Jan 10, 2007	42.01	42.22	41.77	42.17	1,804,305	-0.37(-0.88%)
Jan 09, 2007	42.45	42.69	42.20	42.54	4,937,836	-0.86(-1.97%)
Jan 08, 2007	42.43	43.59	42.36	43.40	5,262,857	+1.82(+4.38%)
Jan 05, 2007	41.80	41.82	41.16	41.58	3,304,128	-0.19(-0.45%)
Jan 04, 2007	41.33	41.86	41.22	41.76	2,187,476	+0.32(+0.77%)
Jan 03, 2007	41.83	42.01	41.21	41.44	1,739,994	+0.08(+0.19%)
Dec 29, 2006	41.30	41.58	41.21	41.37	739,770	-0.02(-0.04%)
Dec 28, 2006	41.40	41.48	41.09	41.38	1,211,385	+0.23(+0.57%)
Dec 27, 2006	41.04	41.23	41.03	41.15	598,183	+0.32(+0.78%)
Dec 26, 2006	40.67	40.88	40.60	40.83	528,352	+0.19(+0.46%)
Dec 22, 2006	41.15	41.15	40.46	40.64	1,088,026	-0.35(-0.86%)
Dec 21, 2006	41.02	41.41	40.94	40.99	1,836,525	+0.58(+1.45%)
Dec 20, 2006	40.69	40.77	40.41	40.41	821,282	-0.27(-0.67%)
Dec 19, 2006	40.32	40.77	40.24	40.68	1,284,168	+0.26(+0.66%)
Dec 18, 2006	40.79	40.82	40.33	40.42	889,573	+0.19(+0.48%)
Dec 15, 2006	40.28	40.49	40.18	40.22	1,162,221	+0.17(+0.43%)
Dec 14, 2006	40.06	40.20	39.87	40.05	2,134,461	-0.45(-1.12%)
Dec 13, 2006	40.42	40.56	40.31	40.50	707,165	+0.20(+0.50%)
Dec 12, 2006	40.23	40.44	40.03	40.30	1,749,365	+0.07(+0.17%)
Dec 11, 2006	40.03	40.32	39.98	40.23	981,097	+0.20(+0.51%)
Dec 08, 2006	40.05	40.45	39.96	40.03	1,483,391	-0.10(-0.25%)
Dec 07, 2006	40.59	40.82	40.12	40.13	1,551,554	-0.10(-0.25%)
Dec 06, 2006	40.24	40.38	40.07	40.23	1,471,710	-0.46(-1.13%)
Dec 05, 2006	40.78	40.91	40.61	40.69	1,247,327	+0.39(+0.97%)
Dec 04, 2006	39.70	40.46	39.68	40.30	1,323,833	+0.26(+0.64%)
Dec 01, 2006	39.75	40.46	39.59	40.04	1,622,668	-0.64(-1.57%)
Nov 30, 2006	40.72	40.88	40.51	40.68	1,795,833	+0.43(+1.06%)
Nov 29, 2006	40.14	40.31	40.03	40.25	934,500	+0.12(+0.29%)
Nov 28, 2006	39.78	40.14	39.75	40.14	970,058	-0.02(-0.06%)
Nov 27, 2006	40.45	40.63	40.09	40.16	2,230,864	-0.74(-1.81%)
Nov 24, 2006	40.71	41.08	40.67	40.90	545,810	-0.19(-0.47%)
Nov 22, 2006	40.86	41.19	40.86	41.09	1,352,844	+0.35(+0.86%)
Nov 21, 2006	40.60	40.80	40.57	40.74	1,772,214	+0.44(+1.08%)
Nov 20, 2006	40.06	40.38	40.03	40.31	1,229,484	-0.01(-0.02%)
Nov 17, 2006	39.91	40.37	39.75	40.31	1,002,149	-0.02(-0.04%)
Nov 16, 2006	40.31	40.42	39.96	40.33	1,795,063	+0.29(+0.72%)
Nov 15, 2006	40.03	40.22	39.86	40.04	970,443	+0.02(+0.04%)
Nov 14, 2006	39.95	40.03	39.43	40.03	1,006,257	+0.48(+1.22%)
Nov 13, 2006	39.29	39.61	39.16	39.54	1,227,816	+0.12(+0.32%)
Nov 10, 2006	39.45	39.54	39.25	39.42	1,905,072	-0.19(-0.49%)
Nov 09, 2006	39.54	39.82	39.48	39.61	2,515,964	-0.10(-0.26%)
Nov 08, 2006	39.62	39.82	39.21	39.71	1,845,767	+0.10(+0.26%)
Nov 07, 2006	39.60	39.87	39.51	39.61	1,499,822	+0.95(+2.46%)
Nov 06, 2006	38.37	38.79	38.36	38.66	1,228,714	+0.46(+1.20%)
Nov 03, 2006	38.25	38.35	37.97	38.20	1,094,701	-0.05(-0.12%)
Nov 02, 2006	38.20	38.30	38.01	38.25	1,078,013	-0.09(-0.22%)
Nov 01, 2006	39.00	39.00	38.23	38.34	1,204,838	-0.34(-0.87%)
Oct 31, 2006	38.94	38.94	38.51	38.67	1,117,935	+0.14(+0.36%)
Oct 30, 2006	38.41	38.67	38.24	38.53	1,032,572	-0.02(-0.04%)
Oct 27, 2006	38.62	38.69	38.40	38.55	2,757,419	-0.44(-1.14%)
Oct 26, 2006	38.95	39.09	38.83	38.99	3,002,726	+0.05(+0.14%)
Oct 25, 2006	38.66	38.97	38.54	38.94	2,219,311	+0.14(+0.36%)
Oct 24, 2006	38.80	38.95	38.68	38.80	1,298,417	+0.00(+0.00%)
Oct 23, 2006	38.29	39.02	38.29	38.80	3,213,374	+0.24(+0.63%)
Oct 20, 2006	38.48	38.59	38.30	38.55	2,661,915	-0.44(-1.14%)
Oct 19, 2006	39.40	39.47	38.94	39.00	5,368,502	-1.33(-3.30%)
Oct 18, 2006	40.42	40.47	39.91	40.33	2,780,653	+0.13(+0.33%)
Oct 17, 2006	40.27	40.28	39.73	40.20	1,239,369	-0.37(-0.90%)
Oct 16, 2006	40.26	40.59	40.17	40.56	1,472,737	+0.30(+0.75%)
Oct 13, 2006	40.28	40.38	40.06	40.26	1,554,891	+0.44(+1.10%)
Oct 12, 2006	39.57	39.88	39.47	39.82	1,291,485	+0.35(+0.89%)
Oct 11, 2006	39.25	39.75	39.22	39.47	1,590,063	+0.06(+0.16%)
Oct 10, 2006	39.60	39.61	39.28	39.41	1,204,196	-0.34(-0.84%)
Oct 09, 2006	39.43	39.85	39.39	39.75	1,078,912	+0.10(+0.26%)
Oct 06, 2006	39.29	39.76	39.22	39.64	2,634,573	+0.04(+0.10%)
Oct 05, 2006	39.62	39.75	39.39	39.61	3,515,418	-0.05(-0.12%)
Oct 04, 2006	38.49	39.74	38.44	39.65	3,274,861	+1.26(+3.29%)
Oct 03, 2006	38.16	38.54	37.95	38.39	2,576,167	+0.13(+0.35%)
Oct 02, 2006	38.20	38.44	38.06	38.26	3,035,972	-0.30(-0.79%)
Sep 29, 2006	38.62	38.73	38.44	38.56	1,731,522	-0.45(-1.16%)
Sep 28, 2006	39.08	39.13	38.80	39.01	3,986,391	+0.24(+0.62%)
Sep 27, 2006	38.54	38.84	38.42	38.77	2,364,877	+0.39(+1.01%)
Sep 26, 2006	38.27	38.41	38.11	38.38	1,880,811	+0.41(+1.09%)
Sep 25, 2006	37.70	38.09	37.25	37.97	2,078,622	+0.08(+0.21%)
Sep 22, 2006	38.13	38.13	37.59	37.89	2,542,279	-0.30(-0.78%)
Sep 21, 2006	38.43	38.54	38.07	38.19	2,496,324	-0.01(-0.02%)
Sep 20, 2006	38.09	38.47	38.02	38.20	3,369,209	+0.91(+2.44%)
Sep 19, 2006	37.62	37.63	37.00	37.28	2,493,756	-0.69(-1.83%)
Sep 18, 2006	37.83	38.09	37.63	37.98	953,884	+0.09(+0.23%)
Sep 15, 2006	38.11	38.14	37.73	37.89	2,203,009	+0.02(+0.04%)
Sep 14, 2006	37.67	37.89	37.55	37.88	1,083,661	+0.12(+0.33%)
Sep 13, 2006	37.59	37.92	37.57	37.75	2,229,837	+0.43(+1.15%)
Sep 12, 2006	36.94	37.46	36.85	37.32	3,097,973	+1.17(+3.23%)
Sep 11, 2006	35.80	36.36	35.53	36.15	2,786,815	+0.10(+0.28%)
Sep 08, 2006	35.73	36.77	35.62	36.05	1,114,854	+0.02(+0.04%)
Sep 07, 2006	36.08	36.35	35.79	36.04	1,316,260	-0.46(-1.26%)
Sep 06, 2006	36.80	36.84	36.44	36.50	2,179,646	-1.02(-2.72%)
Sep 05, 2006	37.32	37.59	37.23	37.52	1,562,593	+0.43(+1.16%)
Sep 01, 2006	37.18	37.20	36.87	37.09	1,483,263	-0.10(-0.27%)
Aug 31, 2006	37.51	37.51	37.03	37.19	1,831,262	-0.41(-1.08%)
Aug 30, 2006	37.45	37.64	37.35	37.60	1,187,766	+0.42(+1.13%)
Aug 29, 2006	37.18	37.21	36.61	37.18	1,571,450	+0.25(+0.68%)
Aug 28, 2006	36.60	37.00	36.52	36.93	1,792,239	+0.72(+1.98%)
Aug 25, 2006	36.12	36.32	36.04	36.21	780,333	-0.05(-0.13%)
Aug 24, 2006	36.64	36.74	36.16	36.26	1,739,481	-0.03(-0.09%)
Aug 23, 2006	36.52	36.74	36.21	36.29	1,584,287	-0.41(-1.10%)
Aug 22, 2006	36.61	36.89	36.40	36.69	1,267,481	+0.28(+0.77%)
Aug 21, 2006	36.58	36.61	36.35	36.41	1,571,707	-0.64(-1.72%)
Aug 18, 2006	37.19	37.20	36.45	37.05	1,681,588	-0.13(-0.36%)
Aug 17, 2006	37.30	37.43	36.89	37.18	2,119,828	-0.13(-0.35%)
Aug 16, 2006	37.20	37.39	36.86	37.32	4,831,678	+1.32(+3.66%)
Aug 15, 2006	35.55	36.08	35.25	36.00	3,629,535	+1.78(+5.21%)
Aug 14, 2006	34.42	34.65	34.19	34.21	1,375,693	-0.12(-0.36%)
Aug 11, 2006	34.27	34.57	34.12	34.34	1,850,003	-0.31(-0.90%)
Aug 10, 2006	34.18	34.79	34.18	34.65	2,686,433	+0.00(+0.00%)
Aug 09, 2006	34.89	35.20	34.64	34.65	2,288,243	+0.19(+0.54%)
Aug 08, 2006	34.43	34.81	34.27	34.46	2,430,729	-0.56(-1.60%)
Aug 07, 2006	35.10	35.13	34.71	35.02	1,754,499	-0.37(-1.06%)
Aug 04, 2006	35.74	35.89	35.09	35.40	2,974,614	+0.29(+0.82%)
Aug 03, 2006	34.81	35.29	34.69	35.11	2,151,662	-0.31(-0.88%)
Aug 02, 2006	35.37	35.60	35.37	35.42	1,549,628	+0.11(+0.31%)
Aug 01, 2006	35.33	35.38	34.97	35.31	1,424,728	-0.23(-0.66%)
Jul 31, 2006	35.59	35.80	35.45	35.55	1,781,585	-0.02(-0.07%)
Jul 28, 2006	35.33	35.68	35.17	35.57	1,400,467	+0.71(+2.03%)
Jul 27, 2006	35.48	35.52	34.60	34.86	3,972,142	+0.34(+0.99%)
Jul 26, 2006	34.70	34.81	34.33	34.52	5,813,289	-0.33(-0.94%)
Jul 25, 2006	35.09	35.20	34.59	34.85	3,923,748	-0.12(-0.33%)
Jul 24, 2006	34.53	35.24	34.44	34.96	3,459,835	+1.02(+3.01%)
Jul 21, 2006	34.35	34.39	33.73	33.94	5,954,748	-0.93(-2.66%)
Jul 20, 2006	36.83	36.85	34.76	34.87	7,427,100	-1.08(-3.01%)
Jul 19, 2006	35.21	36.27	35.16	35.95	4,978,785	+0.69(+1.97%)
Jul 18, 2006	36.47	36.47	34.97	35.26	6,953,945	-0.65(-1.82%)
Jul 17, 2006	36.68	36.79	35.82	35.91	3,540,834	-0.61(-1.66%)
Jul 14, 2006	37.14	37.19	36.44	36.52	5,789,284	+0.04(+0.11%)
Jul 13, 2006	36.64	36.96	35.93	36.48	22,988,082	-2.73(-6.97%)
Jul 12, 2006	40.25	40.32	39.06	39.22	3,466,767	-1.49(-3.66%)
Jul 11, 2006	40.36	40.79	40.00	40.70	2,044,734	+0.02(+0.06%)
Jul 10, 2006	40.96	41.12	40.48	40.68	1,925,996	-0.26(-0.65%)
Jul 07, 2006	41.03	41.52	40.88	40.95	2,670,772	-0.67(-1.61%)
Jul 06, 2006	41.58	41.67	41.26	41.62	2,242,417	+1.06(+2.61%)
Jul 05, 2006	40.74	40.88	40.32	40.56	1,023,073	-0.81(-1.96%)

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.