Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	11.65	12.10	11.64	12.00	83,558,480	+0.54(+4.70%)
May 29, 2008	11.68	11.86	11.43	11.46	56,597,460	-0.34(-2.91%)
May 28, 2008	11.60	11.83	11.28	11.80	71,650,360	+0.15(+1.30%)
May 27, 2008	11.45	11.82	11.43	11.65	71,370,816	+0.14(+1.22%)
May 26, 2008	11.98	12.03	11.47	11.51	0	+0.00(+0.00%)
May 23, 2008	11.98	12.03	11.47	11.51	64,120,988	-0.34(-2.83%)
May 22, 2008	12.23	12.31	11.54	11.84	107,507,736	-0.36(-2.93%)
May 21, 2008	12.49	12.57	12.14	12.20	152,478,432	-0.34(-2.71%)
May 20, 2008	12.79	12.99	12.54	12.54	115,409,528	-0.37(-2.85%)
May 19, 2008	12.95	13.10	12.80	12.91	40,178,640	+0.04(+0.27%)
May 16, 2008	12.64	12.88	12.64	12.87	39,826,428	+0.37(+2.94%)
May 15, 2008	12.65	12.84	12.22	12.51	63,063,264	-0.01(-0.11%)
May 14, 2008	12.84	13.05	12.49	12.52	46,035,824	-0.24(-1.89%)
May 13, 2008	12.26	12.85	12.16	12.76	60,894,648	+0.50(+4.11%)
May 12, 2008	12.26	12.32	12.10	12.26	37,999,524	-0.16(-1.25%)
May 09, 2008	12.48	12.54	12.19	12.41	32,116,936	+0.03(+0.21%)
May 08, 2008	12.39	18.63	12.07	12.38	45,595,104	+0.09(+0.77%)
May 07, 2008	12.67	12.67	12.26	12.29	55,951,116	-0.18(-1.41%)
May 06, 2008	11.93	12.53	11.93	12.47	53,889,176	+0.48(+3.98%)
May 05, 2008	11.65	12.04	11.63	11.99	55,660,544	+0.45(+3.93%)
May 02, 2008	11.35	11.59	11.10	11.54	71,951,736	+0.38(+3.42%)
May 01, 2008	11.28	11.44	10.71	11.15	65,212,796	-0.17(-1.49%)
Apr 30, 2008	11.38	11.40	11.01	11.32	47,680,832	+0.08(+0.68%)
Apr 29, 2008	11.61	11.72	11.19	11.25	60,074,268	-0.54(-4.55%)
Apr 28, 2008	12.05	12.05	11.76	11.78	54,499,892	-0.19(-1.61%)
Apr 25, 2008	11.49	11.98	11.43	11.98	55,146,424	+0.64(+5.60%)
Apr 24, 2008	11.51	11.61	11.25	11.34	58,302,056	-0.28(-2.45%)
Apr 23, 2008	11.75	11.75	11.43	11.62	54,054,768	-0.13(-1.12%)
Apr 22, 2008	11.39	12.01	11.37	11.76	103,723,944	+0.44(+3.87%)
Apr 21, 2008	11.14	11.35	11.03	11.32	43,192,880	+0.28(+2.56%)
Apr 18, 2008	10.84	11.04	10.64	11.04	43,918,308	+0.20(+1.84%)
Apr 17, 2008	11.15	11.21	10.79	10.84	41,466,288	-0.34(-3.04%)
Apr 16, 2008	10.89	11.18	10.83	11.18	49,389,360	+0.37(+3.47%)
Apr 15, 2008	10.76	10.81	10.61	10.80	29,373,438	+0.17(+1.59%)
Apr 14, 2008	10.39	10.70	10.37	10.63	24,415,726	+0.21(+2.00%)
Apr 11, 2008	10.45	10.66	10.40	10.42	32,481,054	-0.31(-2.86%)
Apr 10, 2008	10.80	10.86	10.60	10.73	43,375,616	+0.00(+0.02%)
Apr 09, 2008	10.58	10.85	10.56	10.73	45,844,240	+0.23(+2.17%)
Apr 08, 2008	10.34	10.57	10.26	10.50	34,942,276	+0.20(+1.96%)
Apr 07, 2008	10.36	10.53	10.24	10.30	50,135,240	+0.13(+1.31%)
Apr 04, 2008	10.04	10.26	10.04	10.17	35,265,184	+0.14(+1.35%)
Apr 03, 2008	10.000	10.18	9.921	10.03	55,751,696	-0.19(-1.91%)
Apr 02, 2008	10.18	10.32	10.10	10.23	40,346,196	+0.01(+0.06%)
Apr 01, 2008	10.11	10.26	9.910	10.22	46,140,224	+0.11(+1.11%)
Mar 31, 2008	10.02	10.20	9.967	10.11	47,041,644	+0.14(+1.43%)
Mar 28, 2008	10.05	10.18	9.950	9.965	87,759,704	-0.13(-1.30%)
Mar 27, 2008	10.20	10.37	10.07	10.10	72,142,896	-0.28(-2.66%)
Mar 26, 2008	10.23	10.45	10.21	10.37	60,233,344	+0.21(+2.07%)
Mar 25, 2008	10.10	10.28	9.982	10.16	80,874,200	+0.30(+3.09%)
Mar 24, 2008	9.702	9.978	9.691	9.858	35,990,552	+0.16(+1.63%)
Mar 21, 2008	9.487	9.717	9.231	9.700	63,072,384	+0.00(+0.00%)
Mar 20, 2008	9.487	9.717	9.231	9.700	63,042,704	+0.02(+0.18%)
Mar 19, 2008	10.39	10.44	9.678	9.682	51,558,064	-0.56(-5.47%)
Mar 18, 2008	10.24	10.50	10.19	10.24	43,973,220	+0.19(+1.90%)
Mar 17, 2008	10.27	10.34	9.897	10.05	49,951,204	-0.44(-4.18%)
Mar 14, 2008	10.92	10.92	10.38	10.49	72,161,488	-0.24(-2.24%)
Mar 13, 2008	10.12	10.80	10.11	10.73	72,363,848	+0.51(+4.97%)
Mar 12, 2008	10.21	10.40	10.15	10.22	51,321,136	+0.15(+1.52%)
Mar 11, 2008	9.934	10.08	9.706	10.07	54,900,208	+0.41(+4.29%)
Mar 10, 2008	9.842	9.842	9.590	9.656	33,060,072	-0.14(-1.45%)
Mar 07, 2008	9.798	9.985	9.619	9.798	47,749,340	-0.07(-0.73%)
Mar 06, 2008	10.18	10.28	9.855	9.871	51,175,404	-0.31(-3.08%)
Mar 05, 2008	10.17	10.23	9.965	10.18	64,834,848	+0.05(+0.54%)
Mar 04, 2008	10.16	10.25	9.943	10.13	67,690,784	+0.04(+0.37%)
Mar 03, 2008	9.945	10.14	9.921	10.09	40,837,456	+0.19(+1.90%)
Feb 29, 2008	10.09	10.10	9.855	9.904	48,481,516	-0.23(-2.23%)
Feb 28, 2008	10.02	10.22	10.00	10.13	89,553,328	+0.20(+1.98%)
Feb 27, 2008	9.965	10.11	9.915	9.932	52,482,920	-0.20(-1.97%)
Feb 26, 2008	10.10	10.23	9.963	10.13	79,281,744	+0.01(+0.09%)
Feb 25, 2008	9.722	10.18	9.713	10.12	49,601,612	+0.39(+3.98%)
Feb 22, 2008	9.634	9.766	9.527	9.735	49,710,000	+0.06(+0.61%)
Feb 21, 2008	9.807	9.888	9.623	9.676	55,484,888	-0.14(-1.47%)
Feb 20, 2008	9.498	9.858	9.490	9.820	40,310,040	+0.26(+2.73%)
Feb 19, 2008	9.571	9.663	9.474	9.560	42,278,436	+0.13(+1.39%)
Feb 18, 2008	9.437	9.527	9.314	9.428	0	+0.00(+0.00%)
Feb 15, 2008	9.437	9.527	9.314	9.428	61,478,224	+0.04(+0.37%)
Feb 14, 2008	9.328	9.508	9.258	9.393	67,759,192	+0.14(+1.54%)
Feb 13, 2008	9.034	9.293	9.034	9.251	46,090,604	+0.20(+2.20%)
Feb 12, 2008	9.023	9.179	8.940	9.052	61,037,124	+0.04(+0.44%)
Feb 11, 2008	8.541	9.028	8.478	9.012	94,653,344	+0.55(+6.50%)
Feb 08, 2008	8.171	8.487	8.110	8.463	50,653,088	+0.27(+3.23%)
Feb 07, 2008	7.996	8.217	7.996	8.198	30,717,662	+0.14(+1.77%)
Feb 06, 2008	8.132	8.206	8.031	8.055	29,917,132	-0.04(-0.46%)
Feb 05, 2008	8.198	8.248	8.092	8.092	35,522,284	-0.23(-2.71%)
Feb 04, 2008	8.259	8.377	8.180	8.318	32,127,042	+0.06(+0.72%)
Feb 01, 2008	8.134	8.305	8.119	8.259	34,324,320	+0.12(+1.48%)
Jan 31, 2008	8.009	8.206	7.922	8.138	46,893,012	+0.06(+0.79%)
Jan 30, 2008	8.057	8.265	8.027	8.075	40,315,124	-0.00(-0.03%)
Jan 29, 2008	8.070	8.143	8.044	8.077	38,986,416	+0.05(+0.57%)
Jan 28, 2008	7.902	8.057	7.876	8.031	38,883,452	+0.12(+1.58%)
Jan 25, 2008	8.079	8.158	7.858	7.906	37,697,920	-0.10(-1.23%)
Jan 24, 2008	7.887	8.053	7.878	8.005	34,847,452	+0.12(+1.53%)
Jan 23, 2008	7.757	7.963	7.538	7.884	68,969,200	-0.11(-1.34%)
Jan 22, 2008	7.735	8.053	7.716	7.992	44,799,756	-0.16(-1.99%)
Jan 21, 2008	8.099	8.272	8.018	8.154	0	+0.00(+0.00%)
Jan 18, 2008	8.099	8.272	8.018	8.154	49,456,572	+0.09(+1.17%)
Jan 17, 2008	8.441	8.557	8.031	8.060	50,852,572	-0.37(-4.37%)
Jan 16, 2008	8.607	8.673	8.340	8.427	43,336,624	-0.23(-2.68%)
Jan 15, 2008	8.774	8.824	8.611	8.660	34,446,156	-0.21(-2.32%)
Jan 14, 2008	8.699	8.896	8.699	8.865	39,046,572	+0.21(+2.43%)
Jan 11, 2008	8.544	8.706	8.480	8.655	29,087,272	+0.05(+0.59%)
Jan 10, 2008	8.541	8.649	8.454	8.605	35,013,220	+0.03(+0.38%)
Jan 09, 2008	8.443	8.607	8.425	8.572	29,385,612	+0.14(+1.61%)
Jan 08, 2008	8.622	8.662	8.419	8.436	27,923,000	-0.13(-1.48%)
Jan 07, 2008	8.646	8.664	8.436	8.563	33,396,468	-0.05(-0.56%)
Jan 04, 2008	8.730	8.817	8.596	8.611	34,091,024	-0.26(-2.91%)
Jan 03, 2008	8.811	8.944	8.765	8.870	33,422,284	+0.11(+1.22%)
Jan 02, 2008	8.675	8.789	8.675	8.763	33,443,490	+0.18(+2.07%)
Jan 01, 2008	8.620	8.689	8.585	8.585	0	+0.00(+0.00%)
Dec 31, 2007	8.620	8.689	8.585	8.585	12,419,258	-0.07(-0.83%)
Dec 28, 2007	8.587	8.706	8.587	8.657	16,095,604	+0.09(+1.05%)
Dec 27, 2007	8.526	8.625	8.526	8.568	13,990,426	-0.02(-0.20%)
Dec 26, 2007	8.487	8.627	8.487	8.585	16,603,382	+0.03(+0.31%)
Dec 24, 2007	8.600	8.631	8.533	8.559	10,084,756	-0.00(-0.03%)
Dec 21, 2007	8.408	8.585	8.381	8.561	36,478,604	+0.15(+1.82%)
Dec 20, 2007	8.395	8.449	8.316	8.408	21,230,556	+0.02(+0.29%)
Dec 19, 2007	8.355	8.441	8.307	8.384	23,092,866	+0.03(+0.37%)
Dec 18, 2007	8.281	8.397	8.263	8.353	29,449,476	+0.12(+1.41%)
Dec 17, 2007	8.329	8.401	8.173	8.237	28,907,708	-0.13(-1.57%)
Dec 14, 2007	8.506	8.508	8.344	8.368	32,420,660	-0.16(-1.87%)
Dec 13, 2007	8.388	8.557	8.384	8.528	29,784,308	+0.08(+0.99%)
Dec 12, 2007	8.408	8.484	8.357	8.445	31,760,170	+0.17(+2.04%)
Dec 11, 2007	8.456	8.524	8.274	8.276	27,523,506	-0.17(-2.00%)
Dec 10, 2007	8.410	8.452	8.384	8.445	19,388,718	+0.04(+0.50%)
Dec 07, 2007	8.441	8.498	8.335	8.403	20,494,436	-0.02(-0.21%)
Dec 06, 2007	8.257	8.476	8.252	8.421	35,412,348	+0.17(+2.07%)
Dec 05, 2007	8.250	8.292	8.215	8.250	27,073,734	+0.06(+0.78%)
Dec 04, 2007	8.180	8.259	8.141	8.187	34,153,112	-0.03(-0.32%)
Dec 03, 2007	8.162	8.230	8.112	8.213	33,279,600	-0.08(-0.92%)
Nov 30, 2007	8.300	8.375	8.193	8.289	47,616,344	-0.03(-0.37%)
Nov 29, 2007	8.432	8.432	8.292	8.320	44,975,744	+0.01(+0.08%)
Nov 28, 2007	8.235	8.346	8.119	8.314	58,615,396	+0.13(+1.55%)
Nov 27, 2007	8.250	8.254	8.018	8.187	36,331,808	-0.10(-1.16%)
Nov 26, 2007	8.452	8.460	8.276	8.283	26,689,540	-0.07(-0.81%)
Nov 23, 2007	8.257	8.357	8.176	8.351	11,078,072	+0.18(+2.25%)
Nov 21, 2007	8.285	8.366	8.158	8.167	34,202,988	-0.17(-2.05%)
Nov 20, 2007	8.320	8.454	8.250	8.338	44,253,876	+0.07(+0.79%)
Nov 19, 2007	8.419	8.419	8.224	8.272	28,967,290	-0.09(-1.07%)
Nov 16, 2007	8.395	8.491	8.300	8.362	40,467,748	-0.02(-0.21%)
Nov 15, 2007	8.401	8.504	8.296	8.379	38,115,756	-0.13(-1.52%)
Nov 14, 2007	8.605	8.688	8.480	8.508	27,161,448	-0.06(-0.69%)
Nov 13, 2007	8.473	8.576	8.349	8.568	36,164,372	+0.10(+1.14%)
Nov 12, 2007	8.760	8.837	8.458	8.471	48,281,140	-0.34(-3.83%)
Nov 09, 2007	8.971	10.37	8.798	8.809	39,874,272	-0.18(-2.05%)
Nov 08, 2007	8.787	9.021	8.787	8.993	55,967,700	+0.21(+2.39%)
Nov 07, 2007	8.918	8.986	8.771	8.782	44,915,416	-0.12(-1.40%)
Nov 06, 2007	8.725	8.914	8.725	8.907	32,916,046	+0.23(+2.60%)
Nov 05, 2007	8.596	8.758	8.596	8.682	29,714,256	-0.09(-1.07%)
Nov 02, 2007	8.662	8.784	8.640	8.776	34,152,012	+0.15(+1.75%)
Nov 01, 2007	8.581	8.778	8.511	8.625	43,615,700	-0.02(-0.25%)
Oct 31, 2007	8.515	8.703	8.471	8.646	36,461,964	+0.22(+2.65%)
Oct 30, 2007	8.491	8.528	8.399	8.423	26,438,176	-0.09(-1.05%)
Oct 29, 2007	8.528	8.616	8.478	8.513	31,741,610	+0.01(+0.15%)
Oct 26, 2007	8.366	8.552	8.355	8.500	28,617,082	+0.15(+1.84%)
Oct 25, 2007	8.167	8.362	8.134	8.346	37,196,900	+0.20(+2.42%)
Oct 24, 2007	8.014	8.182	8.003	8.149	26,233,340	+0.06(+0.73%)
Oct 23, 2007	8.158	8.158	7.994	8.090	37,708,396	-0.06(-0.75%)
Oct 22, 2007	8.158	8.213	8.049	8.152	32,345,694	-0.08(-1.01%)
Oct 19, 2007	8.408	8.427	8.222	8.235	46,863,360	-0.17(-2.06%)
Oct 18, 2007	8.235	8.421	8.198	8.408	33,632,748	+0.17(+2.10%)
Oct 17, 2007	8.285	8.320	8.178	8.235	23,916,486	-0.03(-0.40%)
Oct 16, 2007	8.263	8.364	8.217	8.268	27,464,618	-0.01(-0.11%)
Oct 15, 2007	8.233	8.316	8.195	8.276	27,094,314	+0.07(+0.80%)
Oct 12, 2007	8.193	8.228	8.149	8.211	20,909,236	+0.07(+0.81%)
Oct 11, 2007	8.189	8.272	8.084	8.145	30,162,584	+0.01(+0.16%)
Oct 10, 2007	7.992	8.180	7.959	8.132	22,654,424	+0.03(+0.32%)
Oct 09, 2007	8.038	8.119	8.009	8.106	19,800,098	+0.13(+1.62%)
Oct 08, 2007	7.965	8.092	7.952	7.976	15,249,598	-0.10(-1.22%)
Oct 05, 2007	7.981	8.088	7.959	8.075	21,735,630	+0.10(+1.21%)
Oct 04, 2007	7.819	7.994	7.788	7.979	24,359,724	+0.14(+1.73%)
Oct 03, 2007	7.862	7.939	7.816	7.843	21,340,214	-0.06(-0.75%)
Oct 02, 2007	7.865	7.922	7.845	7.902	21,968,954	+0.02(+0.22%)
Oct 01, 2007	7.705	7.887	7.643	7.884	31,180,788	+0.16(+2.10%)
Sep 28, 2007	7.731	7.817	7.700	7.722	23,007,464	-0.02(-0.28%)
Sep 27, 2007	7.680	7.786	7.611	7.744	28,456,358	+0.11(+1.43%)
Sep 26, 2007	7.718	7.799	7.551	7.635	34,595,908	-0.08(-1.02%)
Sep 25, 2007	7.663	7.718	7.602	7.713	26,328,592	+0.02(+0.20%)
Sep 24, 2007	7.797	7.797	7.663	7.698	26,710,768	-0.09(-1.15%)
Sep 21, 2007	7.768	7.865	7.738	7.788	23,669,008	+0.05(+0.65%)
Sep 20, 2007	7.775	7.851	7.692	7.738	22,257,528	-0.03(-0.42%)
Sep 19, 2007	7.819	7.924	7.707	7.770	25,047,822	-0.04(-0.56%)
Sep 18, 2007	7.665	7.836	7.606	7.814	33,618,340	+0.15(+1.97%)
Sep 17, 2007	7.661	7.720	7.630	7.663	20,726,458	+0.01(+0.11%)
Sep 14, 2007	7.582	7.698	7.560	7.654	19,435,270	+0.04(+0.46%)
Sep 13, 2007	7.648	7.659	7.580	7.619	24,193,748	+0.01(+0.12%)
Sep 12, 2007	7.554	7.672	7.519	7.611	35,206,880	+0.08(+1.08%)
Sep 11, 2007	7.444	7.530	7.343	7.530	30,869,956	+0.11(+1.54%)
Sep 10, 2007	7.470	7.508	7.302	7.416	25,092,114	-0.03(-0.38%)
Sep 07, 2007	7.359	7.451	7.289	7.444	30,451,252	+0.00(+0.06%)
Sep 06, 2007	7.413	7.514	7.413	7.440	30,608,780	+0.02(+0.24%)
Sep 05, 2007	7.359	7.449	7.300	7.422	57,120,012	+0.23(+3.26%)
Sep 04, 2007	7.024	7.227	7.019	7.188	23,742,854	+0.12(+1.74%)
Aug 31, 2007	6.997	7.116	6.989	7.065	24,900,340	+0.12(+1.77%)
Aug 30, 2007	6.945	7.021	6.899	6.943	30,920,640	-0.00(-0.03%)
Aug 29, 2007	7.063	7.074	6.908	6.945	42,890,464	-0.04(-0.53%)
Aug 28, 2007	7.111	7.118	6.969	6.982	27,187,004	-0.15(-2.12%)
Aug 27, 2007	7.153	7.181	7.105	7.133	18,727,080	-0.10(-1.42%)
Aug 24, 2007	7.142	7.238	7.129	7.236	20,467,646	+0.07(+0.95%)
Aug 23, 2007	7.120	7.205	7.094	7.168	24,734,136	+0.05(+0.68%)
Aug 22, 2007	7.317	7.326	7.063	7.120	34,174,844	-0.10(-1.34%)
Aug 21, 2007	7.234	7.265	7.107	7.216	39,379,652	-0.02(-0.24%)
Aug 20, 2007	7.304	7.346	7.118	7.234	31,653,974	-0.11(-1.55%)
Aug 17, 2007	7.332	7.392	7.118	7.348	37,791,824	+0.19(+2.69%)
Aug 16, 2007	7.232	7.192	6.872	7.155	58,656,916	-0.08(-1.06%)
Aug 15, 2007	7.354	7.468	7.227	7.232	43,869,664	-0.11(-1.55%)
Aug 14, 2007	7.556	7.556	7.337	7.346	32,380,698	-0.14(-1.93%)
Aug 13, 2007	7.451	7.567	7.455	7.490	38,175,592	+0.04(+0.53%)
Aug 10, 2007	7.302	7.455	7.181	7.451	45,705,616	+0.05(+0.74%)
Aug 09, 2007	7.256	7.486	7.151	7.396	125,223,384	-0.36(-4.69%)
Aug 08, 2007	7.847	8.024	7.729	7.759	53,555,444	-0.03(-0.42%)
Aug 07, 2007	7.827	7.876	7.624	7.792	46,491,152	-0.04(-0.45%)
Aug 06, 2007	7.720	7.841	7.556	7.827	48,412,356	+0.07(+0.97%)
Aug 03, 2007	7.803	7.854	7.589	7.752	81,575,128	+0.16(+2.16%)
Aug 02, 2007	7.534	7.654	7.416	7.589	45,866,408	+0.06(+0.79%)
Aug 01, 2007	7.470	7.589	7.350	7.530	38,837,184	+0.07(+1.00%)
Jul 31, 2007	7.451	7.611	7.444	7.455	32,615,130	+0.00(+0.06%)
Jul 30, 2007	7.440	7.523	7.304	7.451	34,836,932	+0.05(+0.71%)
Jul 27, 2007	7.400	7.545	7.284	7.398	46,757,928	-0.04(-0.47%)
Jul 26, 2007	7.516	7.525	7.254	7.433	57,540,784	-0.10(-1.37%)
Jul 25, 2007	7.580	7.632	7.424	7.536	44,295,952	+0.02(+0.32%)
Jul 24, 2007	7.716	7.779	7.466	7.512	54,948,404	-0.32(-4.08%)
Jul 23, 2007	8.051	8.051	7.812	7.832	32,152,350	-0.16(-2.00%)
Jul 20, 2007	8.114	8.136	7.948	7.992	34,034,416	-0.10(-1.27%)
Jul 19, 2007	8.049	8.224	8.031	8.095	24,163,840	+0.09(+1.15%)
Jul 18, 2007	7.841	8.029	7.841	8.003	31,720,642	+0.15(+1.87%)
Jul 17, 2007	7.904	7.987	7.825	7.856	28,603,840	+0.02(+0.20%)
Jul 16, 2007	7.972	7.972	7.786	7.841	28,469,434	-0.11(-1.43%)
Jul 13, 2007	7.722	8.180	7.722	7.954	46,002,248	+0.21(+2.69%)
Jul 12, 2007	7.729	7.757	7.630	7.746	36,022,168	+0.09(+1.14%)
Jul 11, 2007	7.731	7.735	7.567	7.659	33,032,000	-0.06(-0.82%)
Jul 10, 2007	7.727	7.823	7.652	7.722	38,400,808	-0.00(-0.06%)
Jul 09, 2007	7.720	7.773	7.698	7.727	30,815,364	+0.01(+0.09%)
Jul 06, 2007	7.764	7.775	7.681	7.720	23,426,980	+0.00(+0.00%)
Jul 05, 2007	7.762	7.775	7.628	7.720	26,576,686	-0.01(-0.14%)
Jul 03, 2007	7.689	7.731	7.654	7.731	16,763,120	+0.04(+0.57%)
Jul 02, 2007	7.622	7.687	7.582	7.687	30,255,744	+0.11(+1.45%)
Jun 29, 2007	7.591	7.705	7.556	7.578	37,041,060	-0.01(-0.17%)
Jun 28, 2007	7.707	7.777	7.562	7.591	34,436,644	-0.12(-1.53%)
Jun 27, 2007	7.562	7.711	7.501	7.709	33,298,412	+0.09(+1.15%)
Jun 26, 2007	7.796	7.812	7.586	7.622	54,398,564	-0.17(-2.22%)
Jun 25, 2007	7.823	7.878	7.722	7.795	42,487,748	-0.14(-1.74%)
Jun 22, 2007	8.044	8.073	7.858	7.933	47,640,880	-0.16(-1.98%)
Jun 21, 2007	7.979	8.121	7.961	8.092	30,132,750	+0.11(+1.43%)
Jun 20, 2007	8.241	8.268	7.976	7.979	39,304,768	-0.23(-2.83%)
Jun 19, 2007	8.202	8.237	8.147	8.211	31,274,962	-0.02(-0.27%)
Jun 18, 2007	8.169	8.261	8.138	8.233	29,717,036	+0.06(+0.72%)
Jun 15, 2007	8.165	8.193	8.097	8.173	38,345,448	+0.08(+0.95%)
Jun 14, 2007	7.994	8.132	7.950	8.097	44,593,588	+0.15(+1.90%)
Jun 13, 2007	7.821	7.963	7.788	7.946	45,016,404	+0.19(+2.51%)
Jun 12, 2007	7.746	7.867	7.707	7.751	35,200,372	-0.00(-0.03%)
Jun 11, 2007	7.797	7.851	7.724	7.753	35,166,552	-0.04(-0.51%)
Jun 08, 2007	7.665	7.792	7.613	7.792	35,593,564	+0.09(+1.15%)
Jun 07, 2007	7.821	7.924	7.694	7.704	49,138,044	-0.16(-2.02%)
Jun 06, 2007	7.950	7.957	7.832	7.862	42,084,928	-0.11(-1.37%)
Jun 05, 2007	7.935	7.989	7.849	7.972	46,296,492	+0.04(+0.47%)
Jun 04, 2007	7.689	8.007	7.687	7.935	68,376,688	+0.26(+3.40%)

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.