Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	7.759	8.470	7.680	8.358	99,858,320	+0.76(+10.00%)
Sep 29, 2008	8.537	8.554	7.260	7.598	123,929,728	-1.24(-14.07%)
Sep 26, 2008	9.034	9.197	8.710	8.843	0	-0.58(-6.16%)
Sep 25, 2008	9.157	9.582	9.076	9.423	60,581,232	+0.19(+2.02%)
Sep 24, 2008	9.684	9.738	9.178	9.237	57,602,256	-0.31(-3.20%)
Sep 23, 2008	9.672	9.945	9.255	9.542	98,073,984	+0.01(+0.12%)
Sep 22, 2008	9.836	10.10	9.456	9.530	83,663,056	-0.20(-2.01%)
Sep 19, 2008	9.556	9.852	9.220	9.726	0	+0.74(+8.19%)
Sep 18, 2008	8.906	9.328	8.556	8.990	108,806,616	+0.33(+3.79%)
Sep 17, 2008	9.046	9.311	8.533	8.661	107,467,232	-0.34(-3.78%)
Sep 16, 2008	8.579	9.039	8.227	9.001	118,237,688	+0.06(+0.65%)
Sep 15, 2008	9.253	9.474	8.843	8.943	87,663,944	-0.91(-9.20%)
Sep 12, 2008	9.460	9.868	9.416	9.850	0	+0.49(+5.23%)
Sep 11, 2008	9.281	9.451	8.917	9.360	94,141,640	+0.00(+0.02%)
Sep 10, 2008	9.206	9.463	8.880	9.358	118,498,968	+0.29(+3.24%)
Sep 09, 2008	9.726	9.797	9.062	9.064	118,854,280	-0.89(-8.97%)
Sep 08, 2008	10.52	10.57	9.906	9.957	79,281,384	-0.38(-3.65%)
Sep 05, 2008	10.46	10.54	10.03	10.33	0	-0.07(-0.72%)
Sep 04, 2008	10.53	10.72	10.13	10.41	72,396,032	-0.12(-1.11%)
Sep 03, 2008	10.48	10.74	10.24	10.53	107,021,064	-0.02(-0.18%)
Sep 02, 2008	10.76	10.83	10.50	10.54	80,357,840	-0.74(-6.53%)
Aug 29, 2008	11.62	11.62	11.26	11.28	0	-0.20(-1.71%)
Aug 28, 2008	11.90	11.91	11.24	11.48	59,974,576	-0.32(-2.69%)
Aug 27, 2008	11.85	11.86	11.60	11.79	56,468,420	+0.27(+2.33%)
Aug 26, 2008	11.46	11.71	11.39	11.53	54,662,788	+0.34(+3.02%)
Aug 25, 2008	11.07	11.39	10.98	11.19	42,268,736	+0.08(+0.73%)
Aug 22, 2008	11.26	11.36	10.93	11.11	0	-0.41(-3.52%)
Aug 21, 2008	11.56	11.68	11.32	11.51	69,335,496	+0.18(+1.58%)
Aug 20, 2008	11.16	11.42	10.84	11.33	86,849,688	+0.40(+3.62%)
Aug 19, 2008	10.54	11.02	10.49	10.94	62,436,808	+0.47(+4.45%)
Aug 18, 2008	10.67	10.87	10.42	10.47	54,832,604	-0.14(-1.34%)
Aug 15, 2008	10.65	10.79	10.44	10.61	0	-0.20(-1.87%)
Aug 14, 2008	10.87	11.13	10.63	10.81	70,239,584	-0.17(-1.51%)
Aug 13, 2008	10.50	11.09	10.43	10.98	92,567,704	+0.49(+4.64%)
Aug 12, 2008	10.31	10.58	10.15	10.49	87,231,872	+0.35(+3.42%)
Aug 11, 2008	10.17	10.44	9.836	10.15	93,191,400	+0.06(+0.55%)
Aug 08, 2008	10.30	10.33	9.978	10.09	85,384,344	-0.42(-4.03%)
Aug 07, 2008	11.00	11.07	10.49	10.51	81,566,416	-0.28(-2.63%)
Aug 06, 2008	10.48	10.98	10.48	10.80	96,806,368	+0.33(+3.14%)
Aug 05, 2008	10.49	10.75	10.21	10.47	118,135,176	-0.08(-0.73%)
Aug 04, 2008	11.52	11.54	10.35	10.55	122,524,544	-0.93(-8.07%)
Aug 01, 2008	11.54	12.05	11.31	11.47	95,142,528	-0.22(-1.85%)
Jul 31, 2008	11.83	11.89	11.43	11.69	98,638,784	-0.19(-1.57%)
Jul 30, 2008	10.90	11.93	10.90	11.88	118,864,664	+0.88(+7.99%)
Jul 29, 2008	11.00	11.32	10.87	11.00	95,712,480	-0.41(-3.58%)
Jul 28, 2008	11.41	11.79	11.30	11.40	82,336,768	+0.15(+1.33%)
Jul 25, 2008	11.49	11.56	11.15	11.26	93,911,952	-0.18(-1.57%)
Jul 24, 2008	11.13	11.57	10.49	11.43	228,720,448	+0.49(+4.47%)
Jul 23, 2008	11.93	12.21	10.86	10.95	191,783,088	-0.96(-8.10%)
Jul 22, 2008	12.74	12.78	11.82	11.91	121,129,752	-1.10(-8.49%)
Jul 21, 2008	12.70	13.08	12.50	13.01	61,770,284	+0.35(+2.78%)
Jul 18, 2008	12.82	13.17	12.40	12.66	88,726,232	-0.10(-0.75%)
Jul 17, 2008	13.29	13.47	12.12	12.76	140,624,384	-0.45(-3.41%)
Jul 16, 2008	13.75	13.76	12.84	13.21	85,209,064	-0.66(-4.74%)
Jul 15, 2008	14.66	14.87	13.79	13.87	70,870,048	-0.82(-5.57%)
Jul 14, 2008	15.02	15.13	14.54	14.68	55,232,340	-0.12(-0.82%)
Jul 11, 2008	14.80	15.38	14.44	14.80	109,514,904	+0.45(+3.15%)
Jul 10, 2008	13.54	14.39	13.46	14.35	132,539,288	+0.90(+6.69%)
Jul 09, 2008	13.76	14.22	13.45	13.45	103,770,216	-0.89(-6.22%)
Jul 08, 2008	14.75	14.75	13.84	14.35	107,686,400	-0.65(-4.34%)
Jul 07, 2008	15.46	15.81	14.77	15.00	68,022,368	-0.57(-3.65%)
Jul 04, 2008	15.78	16.02	14.83	15.56	69,476,048	+0.00(+0.00%)
Jul 03, 2008	15.78	16.02	14.83	15.56	69,476,048	-0.61(-3.77%)
Jul 02, 2008	17.04	17.25	16.13	16.18	135,091,712	+0.48(+3.03%)
Jul 01, 2008	15.44	15.74	15.27	15.70	62,440,664	+0.33(+2.12%)
Jun 30, 2008	15.46	15.64	15.13	15.37	60,052,436	+0.44(+2.92%)
Jun 27, 2008	14.73	15.11	14.66	14.94	68,707,016	+0.28(+1.89%)
Jun 26, 2008	15.03	15.09	14.21	14.66	67,820,952	-0.20(-1.36%)
Jun 25, 2008	15.32	15.32	14.37	14.86	83,968,384	-0.39(-2.57%)
Jun 24, 2008	15.71	15.72	15.20	15.25	63,200,436	-0.55(-3.45%)
Jun 23, 2008	15.13	15.83	15.03	15.80	60,759,744	+0.89(+5.99%)
Jun 20, 2008	15.16	15.29	14.73	14.91	60,157,716	+0.13(+0.90%)
Jun 19, 2008	15.77	15.87	14.63	14.77	83,223,688	-0.59(-3.87%)
Jun 18, 2008	15.09	15.40	14.98	15.37	64,653,108	+0.45(+3.03%)
Jun 17, 2008	14.28	14.93	14.26	14.92	58,503,800	+0.69(+4.81%)
Jun 16, 2008	14.10	14.33	13.93	14.23	41,373,432	+0.42(+3.04%)
Jun 13, 2008	13.56	13.92	13.41	13.81	32,022,354	+0.23(+1.66%)
Jun 12, 2008	13.72	13.87	13.44	13.59	47,133,560	-0.32(-2.31%)
Jun 11, 2008	13.94	14.04	13.67	13.91	44,933,892	+0.19(+1.38%)
Jun 10, 2008	13.83	14.32	13.46	13.72	66,406,804	-0.28(-2.03%)
Jun 09, 2008	13.79	14.18	13.75	14.00	54,946,352	+0.47(+3.50%)
Jun 06, 2008	13.63	14.12	13.52	13.53	97,425,680	+0.46(+3.51%)
Jun 05, 2008	12.72	13.07	12.64	13.07	41,607,940	+0.55(+4.37%)
Jun 04, 2008	12.76	12.92	12.49	12.52	43,723,232	-0.37(-2.84%)
Jun 03, 2008	13.01	13.23	12.80	12.89	38,175,192	-0.07(-0.56%)
Jun 02, 2008	12.76	13.17	12.71	12.96	49,854,384	+0.20(+1.53%)
May 30, 2008	12.40	12.87	12.39	12.77	78,516,768	+0.57(+4.70%)
May 29, 2008	12.43	12.62	12.16	12.19	53,182,504	-0.37(-2.91%)
May 28, 2008	12.34	12.59	12.00	12.56	67,327,152	+0.16(+1.30%)
May 27, 2008	12.19	12.58	12.16	12.40	67,064,476	+0.15(+1.22%)
May 26, 2008	12.75	12.80	12.20	12.25	0	+0.00(+0.00%)
May 23, 2008	12.75	12.80	12.20	12.25	60,252,084	-0.36(-2.83%)
May 22, 2008	13.02	13.10	12.28	12.60	101,020,984	-0.38(-2.93%)
May 21, 2008	13.30	13.37	12.91	12.98	143,278,256	-0.36(-2.71%)
May 20, 2008	13.61	13.83	13.35	13.35	108,446,000	-0.39(-2.85%)
May 19, 2008	13.78	13.94	13.62	13.74	37,754,360	+0.04(+0.27%)
May 16, 2008	13.45	13.70	13.45	13.70	37,423,396	+0.39(+2.94%)
May 15, 2008	13.46	13.66	13.01	13.31	59,258,180	-0.01(-0.11%)
May 14, 2008	13.67	13.89	13.29	13.32	43,258,132	-0.26(-1.89%)
May 13, 2008	13.04	13.68	12.94	13.58	57,220,412	+0.54(+4.11%)
May 12, 2008	13.05	13.11	12.88	13.04	35,706,724	-0.17(-1.25%)
May 09, 2008	13.29	13.34	12.97	13.21	30,179,078	+0.03(+0.21%)
May 08, 2008	13.19	19.82	12.84	13.18	42,844,008	+0.10(+0.77%)
May 07, 2008	13.48	13.49	13.04	13.08	52,575,160	-0.19(-1.41%)
May 06, 2008	12.70	13.33	12.70	13.27	50,637,636	+0.51(+3.98%)
May 05, 2008	12.39	12.81	12.38	12.76	52,302,120	+0.48(+3.93%)
May 02, 2008	12.08	12.34	11.82	12.28	67,610,344	+0.41(+3.42%)
May 01, 2008	12.01	12.18	11.40	11.87	61,278,016	-0.18(-1.49%)
Apr 30, 2008	12.12	12.13	11.72	12.05	44,803,888	+0.08(+0.68%)
Apr 29, 2008	12.35	12.47	11.91	11.97	56,449,532	-0.57(-4.55%)
Apr 28, 2008	12.82	12.82	12.51	12.54	51,211,500	-0.21(-1.61%)
Apr 25, 2008	12.22	12.74	12.17	12.74	51,819,020	+0.68(+5.60%)
Apr 24, 2008	12.25	12.35	11.97	12.07	54,784,252	-0.30(-2.45%)
Apr 23, 2008	12.51	12.51	12.17	12.37	50,793,236	-0.14(-1.12%)
Apr 22, 2008	12.12	12.79	12.10	12.51	97,465,496	+0.47(+3.87%)
Apr 21, 2008	11.85	12.08	11.74	12.05	40,586,728	+0.30(+2.56%)
Apr 18, 2008	11.54	11.75	11.33	11.74	41,268,384	+0.21(+1.84%)
Apr 17, 2008	11.86	11.93	11.48	11.53	38,964,316	-0.36(-3.04%)
Apr 16, 2008	11.59	11.89	11.52	11.89	46,409,324	+0.40(+3.47%)
Apr 15, 2008	11.45	11.51	11.29	11.50	27,601,116	+0.18(+1.59%)
Apr 14, 2008	11.05	11.38	11.04	11.32	22,942,540	+0.22(+2.00%)
Apr 11, 2008	11.12	11.35	11.07	11.09	30,521,226	-0.33(-2.86%)
Apr 10, 2008	11.50	11.55	11.28	11.42	40,758,440	+0.00(+0.02%)
Apr 09, 2008	11.26	11.54	11.24	11.42	43,078,112	+0.24(+2.17%)
Apr 08, 2008	11.00	11.25	10.92	11.18	32,833,944	+0.21(+1.96%)
Apr 07, 2008	11.02	11.21	10.89	10.96	47,110,204	+0.14(+1.31%)
Apr 04, 2008	10.69	10.91	10.69	10.82	33,137,370	+0.14(+1.35%)
Apr 03, 2008	10.64	10.84	10.56	10.67	52,387,772	-0.21(-1.91%)
Apr 02, 2008	10.84	10.98	10.75	10.88	37,911,804	+0.01(+0.06%)
Apr 01, 2008	10.76	10.92	10.55	10.88	43,356,236	+0.12(+1.10%)
Mar 31, 2008	10.66	10.86	10.61	10.76	44,203,264	+0.15(+1.43%)
Mar 28, 2008	10.70	10.84	10.59	10.60	82,464,496	-0.14(-1.30%)
Mar 27, 2008	10.86	11.04	10.72	10.74	67,789,968	-0.29(-2.66%)
Mar 26, 2008	10.88	11.12	10.86	11.04	56,599,012	+0.22(+2.07%)
Mar 25, 2008	10.74	10.94	10.62	10.81	75,994,448	+0.32(+3.09%)
Mar 24, 2008	10.33	10.62	10.31	10.49	33,818,972	+0.17(+1.63%)
Mar 21, 2008	10.10	10.34	9.824	10.32	59,266,748	+0.00(+0.00%)
Mar 20, 2008	10.10	10.34	9.824	10.32	59,238,860	+0.02(+0.18%)
Mar 19, 2008	11.05	11.12	10.30	10.30	48,447,176	-0.60(-5.47%)
Mar 18, 2008	10.90	11.18	10.84	10.90	41,319,980	+0.20(+1.90%)
Mar 17, 2008	10.93	11.00	10.53	10.70	46,937,268	-0.47(-4.18%)
Mar 14, 2008	11.62	11.62	11.05	11.16	67,807,440	-0.26(-2.24%)
Mar 13, 2008	10.77	11.50	10.75	11.42	67,997,592	+0.54(+4.97%)
Mar 12, 2008	10.86	11.07	10.80	10.88	48,224,544	+0.16(+1.52%)
Mar 11, 2008	10.57	10.73	10.33	10.72	51,587,664	+0.44(+4.29%)
Mar 10, 2008	10.47	10.47	10.21	10.28	31,065,306	-0.15(-1.45%)
Mar 07, 2008	10.43	10.63	10.24	10.43	44,868,260	-0.08(-0.73%)
Mar 06, 2008	10.84	10.94	10.49	10.50	48,087,604	-0.33(-3.08%)
Mar 05, 2008	10.82	10.89	10.60	10.84	60,922,872	+0.06(+0.54%)
Mar 04, 2008	10.81	10.91	10.58	10.78	63,606,484	+0.04(+0.37%)
Mar 03, 2008	10.58	10.79	10.56	10.74	38,373,424	+0.20(+1.90%)
Feb 29, 2008	10.74	10.75	10.49	10.54	45,556,260	-0.24(-2.23%)
Feb 28, 2008	10.67	10.87	10.64	10.78	84,149,896	+0.21(+1.98%)
Feb 27, 2008	10.60	10.76	10.55	10.57	49,316,228	-0.21(-1.97%)
Feb 26, 2008	10.74	10.88	10.60	10.78	74,498,080	+0.01(+0.09%)
Feb 25, 2008	10.35	10.84	10.34	10.77	46,608,772	+0.41(+3.98%)
Feb 22, 2008	10.25	10.39	10.14	10.36	46,710,620	+0.06(+0.61%)
Feb 21, 2008	10.44	10.52	10.24	10.30	52,137,064	-0.15(-1.47%)
Feb 20, 2008	10.11	10.49	10.10	10.45	37,877,832	+0.28(+2.73%)
Feb 19, 2008	10.19	10.28	10.08	10.17	39,727,456	+0.14(+1.39%)
Feb 18, 2008	10.04	10.14	9.913	10.03	0	+0.00(+0.00%)
Feb 15, 2008	10.04	10.14	9.913	10.03	57,768,780	+0.04(+0.37%)
Feb 14, 2008	9.927	10.12	9.852	9.996	63,670,768	+0.15(+1.54%)
Feb 13, 2008	9.614	9.889	9.614	9.845	43,309,612	+0.21(+2.20%)
Feb 12, 2008	9.603	9.768	9.514	9.633	57,354,292	+0.04(+0.44%)
Feb 11, 2008	9.090	9.607	9.022	9.591	88,942,192	+0.59(+6.50%)
Feb 08, 2008	8.696	9.032	8.631	9.006	47,596,804	+0.28(+3.23%)
Feb 07, 2008	8.509	8.745	8.509	8.724	28,864,232	+0.15(+1.77%)
Feb 06, 2008	8.654	8.733	8.547	8.572	28,112,006	-0.04(-0.46%)
Feb 05, 2008	8.724	8.777	8.612	8.612	33,378,956	-0.24(-2.71%)
Feb 04, 2008	8.789	8.915	8.705	8.852	30,188,574	+0.06(+0.72%)
Feb 01, 2008	8.656	8.838	8.640	8.789	32,253,274	+0.13(+1.48%)
Jan 31, 2008	8.523	8.733	8.430	8.661	44,063,600	+0.07(+0.79%)
Jan 30, 2008	8.575	8.796	8.542	8.593	37,882,608	-0.00(-0.03%)
Jan 29, 2008	8.589	8.666	8.561	8.596	36,634,068	+0.05(+0.57%)
Jan 28, 2008	8.409	8.575	8.381	8.547	36,537,320	+0.13(+1.58%)
Jan 25, 2008	8.598	8.682	8.363	8.414	35,423,320	-0.10(-1.23%)
Jan 24, 2008	8.393	8.570	8.384	8.519	32,744,844	+0.13(+1.53%)
Jan 23, 2008	8.255	8.475	8.022	8.391	64,807,764	-0.11(-1.34%)
Jan 22, 2008	8.232	8.570	8.211	8.505	42,096,648	-0.17(-1.99%)
Jan 21, 2008	8.619	8.803	8.533	8.677	0	+0.00(+0.00%)
Jan 18, 2008	8.619	8.803	8.533	8.677	46,472,484	+0.10(+1.17%)
Jan 17, 2008	8.983	9.106	8.547	8.577	47,784,252	-0.39(-4.37%)
Jan 16, 2008	9.160	9.230	8.875	8.969	40,721,796	-0.25(-2.68%)
Jan 15, 2008	9.337	9.390	9.164	9.216	32,367,758	-0.22(-2.32%)
Jan 14, 2008	9.258	9.467	9.258	9.435	36,690,596	+0.22(+2.43%)
Jan 11, 2008	9.092	9.265	9.025	9.211	27,332,216	+0.05(+0.59%)
Jan 10, 2008	9.090	9.204	8.997	9.157	32,900,606	+0.03(+0.38%)
Jan 09, 2008	8.985	9.160	8.966	9.122	27,612,554	+0.14(+1.61%)
Jan 08, 2008	9.176	9.218	8.959	8.978	26,238,194	-0.14(-1.48%)
Jan 07, 2008	9.202	9.220	8.978	9.113	31,381,406	-0.05(-0.56%)
Jan 04, 2008	9.290	9.383	9.148	9.164	32,034,054	-0.28(-2.91%)
Jan 03, 2008	9.376	9.519	9.328	9.439	31,405,666	+0.11(+1.22%)
Jan 02, 2008	9.232	9.353	9.232	9.325	31,425,590	+0.19(+2.07%)
Jan 01, 2008	9.174	9.247	9.136	9.136	0	+0.00(+0.00%)
Dec 31, 2007	9.174	9.247	9.136	9.136	11,669,910	-0.08(-0.83%)
Dec 28, 2007	9.139	9.265	9.139	9.213	15,124,434	+0.10(+1.05%)
Dec 27, 2007	9.073	9.178	9.073	9.118	13,146,278	-0.02(-0.20%)
Dec 26, 2007	9.032	9.181	9.032	9.136	15,601,574	+0.03(+0.31%)
Dec 24, 2007	9.153	9.185	9.080	9.108	9,476,267	-0.00(-0.03%)
Dec 21, 2007	8.948	9.136	8.920	9.111	34,277,576	+0.16(+1.82%)
Dec 20, 2007	8.934	8.992	8.850	8.948	19,949,556	+0.03(+0.29%)
Dec 19, 2007	8.892	8.983	8.840	8.922	21,699,500	+0.03(+0.37%)
Dec 18, 2007	8.812	8.936	8.794	8.889	27,672,566	+0.12(+1.41%)
Dec 17, 2007	8.864	8.941	8.698	8.766	27,163,488	-0.14(-1.57%)
Dec 14, 2007	9.053	9.055	8.880	8.906	30,464,476	-0.17(-1.87%)
Dec 13, 2007	8.927	9.106	8.922	9.076	27,987,194	+0.09(+0.99%)
Dec 12, 2007	8.948	9.029	8.894	8.987	29,843,840	+0.18(+2.04%)
Dec 11, 2007	8.999	9.071	8.805	8.808	25,862,804	-0.18(-2.00%)
Dec 10, 2007	8.950	8.994	8.922	8.987	18,218,850	+0.04(+0.50%)
Dec 07, 2007	8.983	9.043	8.871	8.943	19,257,852	-0.02(-0.21%)
Dec 06, 2007	8.787	9.020	8.782	8.962	33,275,654	+0.18(+2.07%)
Dec 05, 2007	8.780	8.824	8.743	8.780	25,440,172	+0.07(+0.78%)
Dec 04, 2007	8.705	8.789	8.663	8.712	32,092,398	-0.03(-0.32%)
Dec 03, 2007	8.687	8.759	8.633	8.740	31,271,590	-0.08(-0.92%)
Nov 30, 2007	8.833	8.913	8.719	8.822	44,743,292	-0.03(-0.37%)
Nov 29, 2007	8.973	8.973	8.824	8.854	42,262,016	+0.01(+0.08%)
Nov 28, 2007	8.764	8.882	8.640	8.847	55,078,688	+0.14(+1.55%)
Nov 27, 2007	8.780	8.784	8.533	8.712	34,139,636	-0.10(-1.16%)
Nov 26, 2007	8.994	9.004	8.808	8.815	25,079,158	-0.07(-0.81%)
Nov 23, 2007	8.787	8.894	8.701	8.887	10,409,648	+0.20(+2.25%)
Nov 21, 2007	8.817	8.903	8.682	8.691	32,139,262	-0.18(-2.05%)
Nov 20, 2007	8.854	8.997	8.780	8.873	41,583,708	+0.07(+0.79%)
Nov 19, 2007	8.959	8.959	8.752	8.803	27,219,474	-0.10(-1.07%)
Nov 16, 2007	8.934	9.036	8.833	8.899	38,026,020	-0.02(-0.21%)
Nov 15, 2007	8.941	9.050	8.829	8.917	35,815,944	-0.14(-1.52%)
Nov 14, 2007	9.157	9.246	9.025	9.055	25,522,592	-0.06(-0.69%)
Nov 13, 2007	9.018	9.127	8.885	9.118	33,982,300	+0.10(+1.14%)
Nov 12, 2007	9.323	9.404	9.001	9.015	45,367,972	-0.36(-3.83%)
Nov 09, 2007	9.547	11.04	9.363	9.374	37,468,356	-0.20(-2.05%)
Nov 08, 2007	9.351	9.600	9.351	9.570	52,590,744	+0.22(+2.39%)
Nov 07, 2007	9.491	9.563	9.335	9.346	42,205,328	-0.13(-1.40%)
Nov 06, 2007	9.286	9.486	9.286	9.479	30,929,972	+0.24(+2.60%)
Nov 05, 2007	9.148	9.321	9.148	9.239	27,921,370	-0.10(-1.07%)
Nov 02, 2007	9.218	9.349	9.195	9.339	32,091,364	+0.16(+1.75%)
Nov 01, 2007	9.132	9.342	9.057	9.178	40,984,032	-0.02(-0.25%)
Oct 31, 2007	9.062	9.262	9.015	9.202	34,261,936	+0.24(+2.65%)
Oct 30, 2007	9.036	9.076	8.938	8.964	24,842,960	-0.10(-1.05%)
Oct 29, 2007	9.076	9.169	9.022	9.060	29,826,398	+0.01(+0.15%)
Oct 26, 2007	8.903	9.101	8.892	9.046	26,890,396	+0.16(+1.84%)
Oct 25, 2007	8.691	8.899	8.656	8.882	34,952,528	+0.21(+2.42%)
Oct 24, 2007	8.528	8.708	8.516	8.673	24,650,484	+0.06(+0.73%)
Oct 23, 2007	8.682	8.682	8.507	8.610	35,433,164	-0.07(-0.75%)
Oct 22, 2007	8.682	8.740	8.565	8.675	30,394,034	-0.09(-1.01%)
Oct 19, 2007	8.948	8.969	8.750	8.764	44,035,736	-0.18(-2.06%)
Oct 18, 2007	8.764	8.962	8.724	8.948	31,603,428	+0.18(+2.10%)
Oct 17, 2007	8.817	8.854	8.703	8.764	22,473,424	-0.03(-0.40%)
Oct 16, 2007	8.794	8.901	8.745	8.798	25,807,470	-0.01(-0.11%)
Oct 15, 2007	8.761	8.850	8.722	8.808	25,459,508	+0.07(+0.80%)
Oct 12, 2007	8.719	8.757	8.673	8.738	19,647,624	+0.07(+0.81%)
Oct 11, 2007	8.715	8.803	8.603	8.668	28,342,646	+0.01(+0.16%)
Oct 10, 2007	8.505	8.705	8.470	8.654	21,287,512	+0.03(+0.32%)
Oct 09, 2007	8.554	8.640	8.523	8.626	18,605,410	+0.14(+1.62%)
Oct 08, 2007	8.477	8.612	8.463	8.488	14,329,474	-0.10(-1.22%)
Oct 05, 2007	8.493	8.607	8.470	8.593	20,424,156	+0.10(+1.21%)
Oct 04, 2007	8.321	8.507	8.288	8.491	22,889,916	+0.14(+1.73%)
Oct 03, 2007	8.367	8.449	8.318	8.346	20,052,596	-0.06(-0.75%)
Oct 02, 2007	8.370	8.430	8.349	8.409	20,643,402	+0.02(+0.22%)

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.