Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8.227	8.318	8.195	8.218	21,619,250	-0.02(-0.28%)
Sep 27, 2007	8.173	8.286	8.099	8.241	26,739,370	+0.12(+1.43%)
Sep 26, 2007	8.213	8.300	8.036	8.125	32,508,474	-0.08(-1.02%)
Sep 25, 2007	8.155	8.213	8.090	8.209	24,739,988	+0.02(+0.20%)
Sep 24, 2007	8.297	8.297	8.155	8.192	25,099,104	-0.10(-1.15%)
Sep 21, 2007	8.267	8.370	8.234	8.288	22,240,878	+0.05(+0.65%)
Sep 20, 2007	8.274	8.356	8.185	8.234	20,914,562	-0.03(-0.42%)
Sep 19, 2007	8.321	8.433	8.202	8.269	23,536,498	-0.05(-0.56%)
Sep 18, 2007	8.158	8.339	8.095	8.316	31,589,892	+0.16(+1.97%)
Sep 17, 2007	8.153	8.216	8.120	8.155	19,475,874	+0.01(+0.11%)
Sep 14, 2007	8.069	8.192	8.046	8.146	18,262,592	+0.04(+0.46%)
Sep 13, 2007	8.139	8.151	8.067	8.109	22,733,956	+0.01(+0.12%)
Sep 12, 2007	8.039	8.165	8.001	8.099	33,082,584	+0.09(+1.08%)
Sep 11, 2007	7.922	8.013	7.815	8.013	29,007,338	+0.12(+1.54%)
Sep 10, 2007	7.950	7.990	7.771	7.892	23,578,116	-0.03(-0.38%)
Sep 07, 2007	7.831	7.929	7.757	7.922	28,613,898	+0.00(+0.06%)
Sep 06, 2007	7.889	7.997	7.889	7.917	28,761,920	+0.02(+0.24%)
Sep 05, 2007	7.831	7.927	7.768	7.899	53,673,528	+0.25(+3.26%)
Sep 04, 2007	7.475	7.691	7.470	7.649	22,310,268	+0.13(+1.74%)
Aug 31, 2007	7.447	7.573	7.437	7.519	23,397,914	+0.13(+1.77%)
Aug 30, 2007	7.391	7.472	7.342	7.388	29,054,962	-0.00(-0.03%)
Aug 29, 2007	7.517	7.528	7.351	7.391	40,302,556	-0.04(-0.53%)
Aug 28, 2007	7.568	7.575	7.416	7.430	25,546,606	-0.16(-2.12%)
Aug 27, 2007	7.612	7.642	7.561	7.591	17,597,134	-0.11(-1.42%)
Aug 24, 2007	7.600	7.703	7.587	7.701	19,232,678	+0.07(+0.95%)
Aug 23, 2007	7.577	7.668	7.549	7.628	23,241,740	+0.05(+0.68%)
Aug 22, 2007	7.787	7.796	7.517	7.577	32,112,816	-0.10(-1.34%)
Aug 21, 2007	7.698	7.731	7.563	7.680	37,003,576	-0.02(-0.24%)
Aug 20, 2007	7.773	7.817	7.575	7.698	29,744,050	-0.12(-1.55%)
Aug 17, 2007	7.803	7.866	7.575	7.820	35,511,560	+0.21(+2.69%)
Aug 16, 2007	7.696	7.654	7.314	7.614	55,117,700	-0.08(-1.06%)
Aug 15, 2007	7.827	7.948	7.691	7.696	41,222,676	-0.12(-1.55%)
Aug 14, 2007	8.041	8.041	7.808	7.817	30,426,924	-0.15(-1.93%)
Aug 13, 2007	7.929	8.053	7.934	7.971	35,872,168	+0.04(+0.53%)
Aug 10, 2007	7.771	7.934	7.642	7.929	42,947,852	+0.06(+0.74%)
Aug 09, 2007	7.722	7.966	7.610	7.871	117,667,712	-0.39(-4.69%)
Aug 08, 2007	8.351	8.540	8.225	8.258	50,324,036	-0.03(-0.42%)
Aug 07, 2007	8.330	8.381	8.113	8.293	43,685,988	-0.04(-0.45%)
Aug 06, 2007	8.216	8.344	8.041	8.330	45,491,272	+0.08(+0.97%)
Aug 03, 2007	8.304	8.358	8.076	8.250	76,653,088	+0.17(+2.16%)
Aug 02, 2007	8.018	8.146	7.892	8.076	43,098,940	+0.06(+0.79%)
Aug 01, 2007	7.950	8.076	7.822	8.013	36,493,844	+0.08(+1.00%)
Jul 31, 2007	7.929	8.099	7.922	7.934	30,647,214	+0.00(+0.06%)
Jul 30, 2007	7.917	8.006	7.773	7.929	32,734,958	+0.06(+0.71%)
Jul 27, 2007	7.875	8.029	7.752	7.873	43,936,668	-0.04(-0.47%)
Jul 26, 2007	7.999	8.008	7.719	7.910	54,068,912	-0.11(-1.37%)
Jul 25, 2007	8.067	8.123	7.901	8.020	41,623,244	+0.03(+0.32%)
Jul 24, 2007	8.211	8.279	7.945	7.994	51,632,952	-0.34(-4.08%)
Jul 23, 2007	8.568	8.568	8.314	8.335	30,212,356	-0.17(-2.00%)
Jul 20, 2007	8.635	8.659	8.458	8.505	31,980,860	-0.11(-1.27%)
Jul 19, 2007	8.565	8.752	8.547	8.614	22,705,854	+0.10(+1.15%)
Jul 18, 2007	8.344	8.544	8.344	8.516	29,806,696	+0.16(+1.87%)
Jul 17, 2007	8.412	8.500	8.328	8.360	26,877,954	+0.02(+0.20%)
Jul 16, 2007	8.484	8.484	8.286	8.344	26,751,658	-0.12(-1.43%)
Jul 13, 2007	8.218	8.705	8.218	8.465	43,226,584	+0.22(+2.69%)
Jul 12, 2007	8.225	8.255	8.120	8.244	33,848,676	+0.09(+1.14%)
Jul 11, 2007	8.227	8.232	8.053	8.151	31,038,928	-0.07(-0.82%)
Jul 10, 2007	8.223	8.325	8.144	8.218	36,083,796	-0.00(-0.06%)
Jul 09, 2007	8.216	8.272	8.192	8.223	28,956,040	+0.01(+0.09%)
Jul 06, 2007	8.262	8.274	8.174	8.216	22,013,454	+0.00(+0.00%)
Jul 05, 2007	8.260	8.274	8.118	8.216	24,973,114	-0.01(-0.14%)
Jul 03, 2007	8.183	8.227	8.146	8.227	15,751,674	+0.05(+0.57%)
Jul 02, 2007	8.111	8.181	8.069	8.181	28,430,186	+0.12(+1.45%)
Jun 29, 2007	8.078	8.199	8.041	8.064	34,806,096	-0.01(-0.17%)
Jun 28, 2007	8.202	8.276	8.048	8.078	32,358,822	-0.13(-1.53%)
Jun 27, 2007	8.048	8.206	7.983	8.204	31,289,268	+0.09(+1.15%)
Jun 26, 2007	8.296	8.314	8.074	8.111	51,116,288	-0.18(-2.22%)
Jun 25, 2007	8.325	8.384	8.218	8.295	39,924,144	-0.15(-1.74%)
Jun 22, 2007	8.561	8.591	8.363	8.442	44,766,344	-0.17(-1.98%)
Jun 21, 2007	8.491	8.642	8.472	8.612	28,314,612	+0.12(+1.43%)
Jun 20, 2007	8.771	8.798	8.488	8.491	36,933,212	-0.25(-2.83%)
Jun 19, 2007	8.729	8.766	8.670	8.738	29,387,908	-0.02(-0.27%)
Jun 18, 2007	8.694	8.791	8.661	8.761	27,923,982	+0.06(+0.72%)
Jun 15, 2007	8.689	8.719	8.617	8.698	36,031,776	+0.08(+0.95%)
Jun 14, 2007	8.507	8.654	8.461	8.617	41,902,920	+0.16(+1.90%)
Jun 13, 2007	8.323	8.475	8.288	8.456	42,300,224	+0.21(+2.51%)
Jun 12, 2007	8.244	8.372	8.202	8.248	33,076,466	-0.00(-0.03%)
Jun 11, 2007	8.297	8.356	8.220	8.251	33,044,686	-0.04(-0.51%)
Jun 08, 2007	8.158	8.293	8.102	8.293	33,445,936	+0.09(+1.15%)
Jun 07, 2007	8.323	8.433	8.188	8.198	46,173,176	-0.17(-2.02%)
Jun 06, 2007	8.461	8.468	8.335	8.367	39,545,624	-0.12(-1.37%)
Jun 05, 2007	8.444	8.502	8.353	8.484	43,503,076	+0.04(+0.47%)
Jun 04, 2007	8.183	8.521	8.181	8.444	64,251,004	+0.28(+3.40%)
Jun 01, 2007	8.202	8.218	8.123	8.167	33,931,568	+0.04(+0.52%)
May 31, 2007	8.181	8.381	8.118	8.125	57,082,468	-0.06(-0.68%)
May 30, 2007	8.099	8.216	8.041	8.181	35,189,280	+0.08(+1.01%)
May 29, 2007	8.109	8.153	8.041	8.099	26,687,454	-0.03(-0.40%)
May 25, 2007	8.176	8.216	8.057	8.132	23,838,820	+0.06(+0.72%)
May 24, 2007	8.251	8.323	8.046	8.074	37,670,016	-0.14(-1.70%)
May 23, 2007	8.267	8.370	8.209	8.213	40,938,852	-0.00(-0.03%)
May 22, 2007	8.300	8.339	8.206	8.216	31,524,486	-0.09(-1.07%)
May 21, 2007	8.220	8.372	8.211	8.304	49,714,640	+0.09(+1.05%)
May 18, 2007	8.158	8.227	8.146	8.218	38,960,656	+0.09(+1.06%)
May 17, 2007	8.006	8.167	7.934	8.132	38,393,252	+0.14(+1.75%)
May 16, 2007	7.987	8.036	7.866	7.992	37,731,572	+0.03(+0.35%)
May 15, 2007	8.083	8.102	7.948	7.964	39,171,704	-0.08(-1.01%)
May 14, 2007	7.994	8.109	7.978	8.046	44,486,792	+0.05(+0.64%)
May 11, 2007	7.924	8.025	7.908	7.994	49,336,964	+0.09(+1.15%)
May 10, 2007	8.008	8.015	7.878	7.903	116,616,480	-0.11(-1.40%)
May 09, 2007	8.011	8.139	8.001	8.015	111,726,264	-0.21(-2.55%)
May 08, 2007	8.213	8.297	8.120	8.225	34,861,748	-0.07(-0.90%)
May 07, 2007	8.216	8.321	8.178	8.300	40,767,148	+0.02(+0.20%)
May 04, 2007	8.274	8.421	8.223	8.283	75,512,400	-0.14(-1.66%)
May 03, 2007	8.314	8.442	8.216	8.423	82,621,688	+0.13(+1.52%)
May 02, 2007	8.041	8.316	8.041	8.297	80,176,680	+0.27(+3.34%)
May 01, 2007	7.875	8.041	7.810	8.029	54,529,248	+0.16(+2.07%)
Apr 30, 2007	7.866	8.018	7.834	7.866	44,712,936	+0.02(+0.24%)
Apr 27, 2007	7.808	7.910	7.759	7.848	28,050,350	+0.02(+0.21%)
Apr 26, 2007	7.836	7.864	7.766	7.831	36,404,456	-0.03(-0.41%)
Apr 25, 2007	7.726	7.889	7.682	7.864	33,180,798	+0.17(+2.21%)
Apr 24, 2007	7.710	7.747	7.666	7.694	26,587,658	+0.02(+0.21%)
Apr 23, 2007	7.617	7.705	7.596	7.677	23,838,674	+0.03(+0.40%)
Apr 20, 2007	7.647	7.663	7.571	7.647	35,490,124	+0.08(+1.02%)
Apr 19, 2007	7.626	7.626	7.531	7.570	34,494,016	-0.08(-1.07%)
Apr 18, 2007	7.722	7.766	7.649	7.652	41,616,592	-0.12(-1.53%)
Apr 17, 2007	7.843	7.866	7.722	7.771	31,314,470	-0.07(-0.86%)
Apr 16, 2007	7.843	7.855	7.743	7.838	28,461,782	-0.01(-0.18%)
Apr 13, 2007	7.831	7.866	7.761	7.852	27,481,780	+0.03(+0.36%)
Apr 12, 2007	7.785	7.831	7.666	7.824	46,342,812	+0.09(+1.21%)
Apr 11, 2007	7.789	7.817	7.691	7.731	44,117,260	-0.04(-0.48%)
Apr 10, 2007	7.596	7.778	7.589	7.768	65,538,892	+0.17(+2.27%)
Apr 09, 2007	7.577	7.652	7.533	7.596	38,723,468	+0.02(+0.25%)
Apr 05, 2007	7.486	7.614	7.477	7.577	41,274,832	+0.08(+1.09%)
Apr 04, 2007	7.437	7.517	7.379	7.496	35,657,212	+0.02(+0.28%)
Apr 03, 2007	7.337	7.521	7.293	7.475	60,383,420	+0.12(+1.68%)
Apr 02, 2007	7.200	7.360	7.197	7.351	33,201,500	+0.15(+2.14%)
Mar 30, 2007	7.237	7.263	7.181	7.197	30,317,788	-0.04(-0.58%)
Mar 29, 2007	7.300	7.339	7.202	7.239	39,057,672	+0.00(+0.00%)
Mar 28, 2007	7.307	7.325	7.218	7.239	36,426,072	-0.00(-0.06%)
Mar 27, 2007	7.202	7.267	7.165	7.244	31,631,848	+0.02(+0.23%)
Mar 26, 2007	7.204	7.244	7.106	7.228	29,783,738	+0.06(+0.81%)
Mar 23, 2007	7.153	7.186	7.062	7.169	41,171,816	+0.04(+0.59%)
Mar 22, 2007	7.221	7.225	7.092	7.127	86,526,208	-0.03(-0.49%)
Mar 21, 2007	7.099	7.214	7.069	7.162	25,892,528	+0.07(+0.95%)
Mar 20, 2007	7.036	7.097	6.978	7.095	32,646,212	+0.04(+0.56%)
Mar 19, 2007	6.960	7.060	6.892	7.055	34,012,656	+0.16(+2.37%)
Mar 16, 2007	6.948	7.027	6.880	6.892	32,183,188	-0.03(-0.44%)
Mar 15, 2007	6.922	6.992	6.915	6.922	17,546,720	-0.04(-0.54%)
Mar 14, 2007	6.887	6.976	6.799	6.960	34,895,304	+0.11(+1.56%)
Mar 13, 2007	6.964	7.048	6.834	6.852	36,605,848	-0.11(-1.61%)
Mar 12, 2007	6.897	7.090	6.876	6.964	32,889,400	-0.06(-0.83%)
Mar 09, 2007	7.092	7.123	7.020	7.022	36,879,580	-0.06(-0.82%)
Mar 08, 2007	7.144	7.155	7.020	7.081	32,478,368	+0.01(+0.20%)
Mar 07, 2007	7.013	7.188	7.011	7.067	44,040,028	+0.02(+0.30%)
Mar 06, 2007	6.960	7.060	6.939	7.046	41,009,204	+0.14(+2.06%)
Mar 05, 2007	6.771	6.974	6.771	6.904	41,940,676	-0.06(-0.90%)
Mar 02, 2007	7.090	7.102	6.960	6.967	34,399,232	-0.12(-1.74%)
Mar 01, 2007	7.034	7.160	6.934	7.090	40,221,780	-0.00(-0.07%)
Feb 28, 2007	7.090	7.160	7.018	7.095	40,421,832	+0.02(+0.23%)
Feb 27, 2007	7.127	7.277	6.992	7.078	62,087,236	-0.21(-2.85%)
Feb 26, 2007	7.144	7.335	7.120	7.286	73,625,880	+0.18(+2.59%)
Feb 23, 2007	7.011	7.139	7.004	7.102	73,636,456	+0.21(+3.01%)
Feb 22, 2007	6.852	6.913	6.775	6.894	30,601,266	+0.06(+0.82%)
Feb 21, 2007	6.829	6.857	6.750	6.838	27,303,144	+0.01(+0.17%)
Feb 20, 2007	6.829	6.829	6.750	6.827	33,571,592	-0.09(-1.31%)
Feb 16, 2007	6.824	6.941	6.806	6.918	29,440,252	+0.08(+1.19%)
Feb 15, 2007	6.892	6.892	6.764	6.836	26,063,614	-0.07(-0.95%)
Feb 14, 2007	6.918	6.981	6.852	6.901	24,611,650	+0.01(+0.17%)
Feb 13, 2007	6.764	6.901	6.759	6.890	23,415,390	+0.10(+1.51%)
Feb 12, 2007	6.848	6.880	6.752	6.787	24,957,724	-0.12(-1.72%)
Feb 09, 2007	6.880	6.934	6.846	6.906	30,840,248	+0.05(+0.68%)
Feb 08, 2007	6.761	6.904	6.761	6.859	33,788,264	+0.07(+1.00%)
Feb 07, 2007	6.824	6.878	6.731	6.792	28,309,270	-0.03(-0.38%)
Feb 06, 2007	6.946	6.946	6.778	6.817	30,722,688	-0.09(-1.25%)
Feb 05, 2007	6.974	6.987	6.878	6.904	27,362,782	+0.04(+0.54%)
Feb 02, 2007	6.929	6.941	6.808	6.866	27,742,922	-0.04(-0.57%)
Feb 01, 2007	6.992	7.015	6.857	6.906	41,315,548	+0.00(+0.07%)
Jan 31, 2007	6.841	6.948	6.773	6.901	32,580,054	+0.05(+0.68%)
Jan 30, 2007	6.722	6.894	6.722	6.855	41,210,004	+0.17(+2.51%)
Jan 29, 2007	6.733	6.815	6.661	6.687	37,588,804	-0.07(-1.07%)
Jan 26, 2007	6.824	6.866	6.752	6.759	24,362,422	-0.01(-0.10%)
Jan 25, 2007	6.978	6.983	6.745	6.766	39,658,120	-0.22(-3.17%)
Jan 24, 2007	6.950	7.001	6.873	6.987	33,042,570	+0.03(+0.37%)
Jan 23, 2007	6.827	7.018	6.796	6.962	52,935,560	+0.22(+3.25%)
Jan 22, 2007	6.773	6.841	6.715	6.743	40,392,228	-0.01(-0.10%)
Jan 19, 2007	6.587	6.768	6.575	6.750	49,258,588	+0.19(+2.91%)
Jan 18, 2007	6.622	6.643	6.498	6.559	37,967,228	-0.03(-0.42%)
Jan 17, 2007	6.482	6.645	6.482	6.587	37,195,792	+0.08(+1.18%)
Jan 16, 2007	6.554	6.591	6.470	6.510	37,406,028	-0.03(-0.43%)
Jan 12, 2007	6.386	6.566	6.386	6.538	37,904,156	+0.17(+2.75%)
Jan 11, 2007	6.414	6.545	6.356	6.363	52,781,960	-0.07(-1.05%)
Jan 10, 2007	6.477	6.517	6.412	6.430	43,039,052	-0.07(-1.11%)
Jan 09, 2007	6.444	6.573	6.414	6.503	46,524,668	-0.02(-0.29%)
Jan 08, 2007	6.596	6.640	6.456	6.521	48,677,220	+0.01(+0.11%)
Jan 05, 2007	6.468	6.556	6.414	6.514	61,609,272	+0.05(+0.83%)
Jan 04, 2007	6.454	6.554	6.414	6.461	69,934,592	-0.03(-0.40%)
Jan 03, 2007	6.708	6.771	6.468	6.486	90,947,408	-0.28(-4.20%)
Dec 29, 2006	6.829	6.843	6.759	6.771	37,522,300	-0.07(-1.09%)
Dec 28, 2006	6.887	6.922	6.822	6.845	26,927,294	-0.02(-0.34%)
Dec 27, 2006	6.876	6.899	6.787	6.869	31,865,682	+0.03(+0.48%)
Dec 26, 2006	7.060	7.060	6.806	6.836	42,559,372	-0.11(-1.58%)
Dec 22, 2006	6.992	7.039	6.934	6.946	26,971,488	-0.07(-1.03%)
Dec 21, 2006	7.076	7.139	6.929	7.018	43,435,496	-0.08(-1.18%)
Dec 20, 2006	7.209	7.218	7.085	7.102	33,417,562	-0.09(-1.30%)
Dec 19, 2006	7.109	7.232	7.078	7.195	34,348,176	+0.04(+0.55%)
Dec 18, 2006	7.209	7.251	7.111	7.155	45,830,892	-0.10(-1.44%)
Dec 15, 2006	7.330	7.330	7.148	7.260	53,722,440	-0.07(-0.95%)
Dec 14, 2006	7.328	7.374	7.286	7.330	39,558,152	+0.05(+0.74%)
Dec 13, 2006	7.309	7.346	7.167	7.277	50,598,516	-0.02(-0.22%)
Dec 12, 2006	7.356	7.416	7.246	7.293	48,216,848	-0.11(-1.54%)
Dec 11, 2006	7.479	7.621	7.342	7.407	60,120,032	-0.07(-0.94%)
Dec 08, 2006	7.493	7.552	7.458	7.477	135,278,336	-0.35(-4.52%)
Dec 07, 2006	7.894	7.894	7.787	7.831	16,519,355	-0.03(-0.39%)
Dec 06, 2006	7.855	7.962	7.836	7.862	21,147,108	-0.01(-0.09%)
Dec 05, 2006	7.892	7.941	7.803	7.869	21,073,312	+0.01(+0.18%)
Dec 04, 2006	7.892	7.901	7.775	7.855	20,857,928	-0.09(-1.14%)
Dec 01, 2006	7.773	7.948	7.736	7.945	34,002,360	+0.01(+0.18%)
Nov 30, 2006	7.948	7.987	7.869	7.931	43,800,616	+0.01(+0.15%)
Nov 29, 2006	7.717	7.931	7.696	7.920	42,671,780	+0.24(+3.13%)
Nov 28, 2006	7.556	7.738	7.552	7.680	26,399,132	+0.11(+1.48%)
Nov 27, 2006	7.635	7.656	7.552	7.568	19,195,780	-0.02(-0.25%)
Nov 24, 2006	7.617	7.689	7.575	7.587	6,618,983	-0.04(-0.49%)
Nov 22, 2006	7.670	7.731	7.561	7.624	24,084,826	-0.04(-0.58%)
Nov 21, 2006	7.542	7.696	7.528	7.668	26,746,664	+0.14(+1.79%)
Nov 20, 2006	7.573	7.600	7.505	7.533	26,480,222	-0.04(-0.58%)
Nov 17, 2006	7.458	7.645	7.416	7.577	35,317,404	+0.09(+1.21%)
Nov 16, 2006	7.680	7.708	7.475	7.486	58,426,996	-0.15(-1.92%)
Nov 15, 2006	7.554	7.689	7.505	7.633	32,509,688	+0.12(+1.58%)
Nov 14, 2006	7.540	7.566	7.463	7.514	23,518,478	+0.02(+0.28%)
Nov 13, 2006	7.470	7.545	7.437	7.493	24,433,646	-0.03(-0.46%)
Nov 10, 2006	7.552	7.605	7.477	7.528	25,672,318	-0.07(-0.86%)
Nov 09, 2006	7.633	7.715	7.580	7.593	37,469,956	+0.00(+0.03%)
Nov 08, 2006	7.456	7.612	7.374	7.591	40,131,796	+0.17(+2.36%)
Nov 07, 2006	7.493	7.514	7.386	7.416	30,888,730	-0.10(-1.27%)
Nov 06, 2006	7.489	7.540	7.402	7.512	25,864,534	+0.02(+0.25%)
Nov 03, 2006	7.458	7.552	7.449	7.493	29,408,072	+0.09(+1.23%)
Nov 02, 2006	7.402	7.458	7.295	7.402	31,609,966	-0.03(-0.38%)
Nov 01, 2006	7.535	7.559	7.374	7.430	38,140,136	-0.13(-1.73%)
Oct 31, 2006	7.426	7.575	7.353	7.561	38,730,940	+0.11(+1.44%)
Oct 30, 2006	7.463	7.517	7.414	7.454	32,332,920	-0.10(-1.30%)
Oct 27, 2006	7.517	7.736	7.505	7.552	60,834,836	+0.08(+1.09%)
Oct 26, 2006	7.458	7.470	7.281	7.470	47,766,344	+0.08(+1.10%)
Oct 25, 2006	7.249	7.421	7.204	7.388	36,837,104	+0.13(+1.80%)
Oct 24, 2006	7.020	7.267	7.008	7.258	38,829,624	+0.18(+2.54%)
Oct 23, 2006	7.074	7.151	7.001	7.078	25,484,394	-0.05(-0.75%)
Oct 20, 2006	7.216	7.225	7.041	7.132	27,498,362	-0.07(-0.97%)
Oct 19, 2006	7.120	7.244	7.076	7.202	38,312,616	+0.11(+1.58%)
Oct 18, 2006	7.109	7.146	7.025	7.090	40,305,132	-0.01(-0.10%)
Oct 17, 2006	7.179	7.179	7.015	7.097	30,419,776	-0.06(-0.78%)
Oct 16, 2006	6.992	7.167	6.974	7.153	32,372,822	+0.22(+3.13%)
Oct 13, 2006	6.957	7.032	6.918	6.936	29,273,350	+0.03(+0.37%)
Oct 12, 2006	6.876	6.946	6.836	6.911	32,834,910	+0.10(+1.40%)
Oct 11, 2006	6.747	6.817	6.724	6.815	34,542,536	+0.02(+0.34%)
Oct 10, 2006	6.694	6.854	6.689	6.792	30,349,842	+0.08(+1.15%)
Oct 09, 2006	6.808	6.852	6.701	6.715	24,170,636	-0.03(-0.52%)
Oct 06, 2006	6.743	6.773	6.615	6.750	35,002,480	+0.01(+0.21%)
Oct 05, 2006	6.829	6.836	6.694	6.736	31,077,942	+0.02(+0.28%)
Oct 04, 2006	6.619	6.724	6.503	6.717	43,806,196	+0.12(+1.77%)
Oct 03, 2006	6.678	6.682	6.577	6.601	39,879,940	-0.15(-2.18%)

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.