Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	18.60	18.68	17.70	17.75	20,615,608	-0.60(-3.28%)
Feb 28, 2008	18.10	18.59	18.08	18.35	11,088,754	+0.19(+1.07%)
Feb 27, 2008	17.70	18.87	17.70	18.16	25,050,400	-0.51(-2.71%)
Feb 26, 2008	18.96	19.15	18.50	18.66	15,901,019	-0.38(-2.01%)
Feb 25, 2008	18.58	19.06	18.13	19.05	22,574,952	+0.75(+4.08%)
Feb 22, 2008	17.74	18.35	17.42	18.30	15,779,149	+0.42(+2.36%)
Feb 21, 2008	18.63	18.66	17.76	17.88	20,617,822	-0.59(-3.18%)
Feb 20, 2008	18.27	18.66	18.11	18.47	17,920,036	+0.05(+0.25%)
Feb 19, 2008	17.60	18.72	17.60	18.42	27,931,586	+1.24(+7.20%)
Feb 18, 2008	16.64	17.21	16.51	17.18	0	+0.00(+0.00%)
Feb 15, 2008	16.64	17.21	16.51	17.18	15,134,271	+0.37(+2.22%)
Feb 14, 2008	17.03	17.31	16.61	16.81	14,598,059	-0.06(-0.36%)
Feb 13, 2008	16.96	17.00	16.19	16.87	19,892,206	+0.43(+2.62%)
Feb 12, 2008	16.50	17.44	16.26	16.44	28,125,922	+0.23(+1.40%)
Feb 11, 2008	16.05	16.29	15.36	16.21	22,110,806	+0.47(+3.00%)
Feb 08, 2008	16.29	16.29	15.27	15.74	32,242,680	+0.24(+1.54%)
Feb 07, 2008	15.16	15.83	14.76	15.50	23,597,868	-0.15(-0.97%)
Feb 06, 2008	15.34	16.10	15.27	15.65	21,676,170	+0.57(+3.79%)
Feb 05, 2008	16.01	16.34	14.90	15.08	20,387,754	-1.08(-6.66%)
Feb 04, 2008	16.07	16.25	15.75	16.16	16,677,967	+0.38(+2.39%)
Feb 01, 2008	15.61	16.20	15.55	15.78	16,680,071	+0.23(+1.50%)
Jan 31, 2008	14.40	15.75	14.11	15.55	17,224,184	+0.80(+5.41%)
Jan 30, 2008	15.31	15.75	14.66	14.75	20,961,200	-0.62(-4.06%)
Jan 29, 2008	15.72	16.04	15.25	15.37	17,722,882	-0.08(-0.50%)
Jan 28, 2008	15.12	15.63	14.57	15.45	18,045,806	+0.31(+2.05%)
Jan 25, 2008	15.19	15.49	14.77	15.14	21,630,856	+0.59(+4.06%)
Jan 24, 2008	14.19	14.82	13.75	14.55	22,700,750	+1.06(+7.82%)
Jan 23, 2008	13.23	13.52	11.45	13.50	45,033,460	-0.04(-0.29%)
Jan 22, 2008	12.23	13.81	11.95	13.53	24,241,468	-0.04(-0.27%)
Jan 21, 2008	13.40	13.78	12.91	13.57	0	+0.00(+0.00%)
Jan 18, 2008	13.40	13.78	12.91	13.57	28,794,258	+0.45(+3.41%)
Jan 17, 2008	14.76	15.10	12.99	13.12	42,648,524	-2.05(-13.50%)
Jan 16, 2008	16.23	16.71	14.63	15.17	31,591,454	-1.55(-9.28%)
Jan 15, 2008	17.16	17.37	16.14	16.72	23,661,428	-0.71(-4.05%)
Jan 14, 2008	16.65	17.59	16.38	17.43	25,052,354	+1.05(+6.44%)
Jan 11, 2008	15.99	17.05	15.78	16.37	18,476,990	+0.28(+1.73%)
Jan 10, 2008	16.21	16.35	15.50	16.09	19,735,662	-0.27(-1.63%)
Jan 09, 2008	16.29	16.57	15.07	16.36	23,017,958	+0.54(+3.43%)
Jan 08, 2008	16.05	16.64	15.46	15.82	21,817,062	-0.15(-0.92%)
Jan 07, 2008	16.22	16.84	14.91	15.97	18,622,450	-0.21(-1.31%)
Jan 04, 2008	16.58	16.71	15.89	16.18	14,167,067	-0.67(-3.95%)
Jan 03, 2008	16.41	17.37	16.28	16.84	14,731,194	+0.76(+4.73%)
Jan 02, 2008	16.21	16.28	15.71	16.08	9,294,241	+0.08(+0.50%)
Jan 01, 2008	16.29	16.42	15.74	16.00	7,021,601	+0.00(+0.00%)
Dec 31, 2007	16.29	16.42	15.74	16.00	7,021,601	-0.28(-1.72%)
Dec 28, 2007	16.78	16.78	16.24	16.28	8,711,739	-0.27(-1.65%)
Dec 27, 2007	16.87	17.29	16.24	16.56	11,481,928	-0.39(-2.31%)
Dec 26, 2007	16.83	17.08	16.45	16.95	10,324,956	+0.33(+1.98%)
Dec 24, 2007	16.10	16.71	16.10	16.62	5,040,903	+0.48(+2.99%)
Dec 21, 2007	15.99	16.33	15.62	16.14	15,483,404	+0.47(+2.99%)
Dec 20, 2007	14.50	15.67	14.32	15.67	21,224,856	+1.46(+10.24%)
Dec 19, 2007	13.94	14.25	13.58	14.21	10,676,310	+0.22(+1.58%)
Dec 18, 2007	14.20	14.40	13.06	13.99	15,832,550	-0.05(-0.32%)
Dec 17, 2007	14.01	14.74	13.85	14.04	14,603,595	-0.07(-0.46%)
Dec 14, 2007	14.10	14.91	13.80	14.10	18,288,866	-0.20(-1.42%)
Dec 13, 2007	13.27	14.34	13.09	14.31	18,098,678	+0.87(+6.45%)
Dec 12, 2007	13.50	13.87	13.21	13.44	12,634,843	+0.24(+1.83%)
Dec 11, 2007	13.98	14.09	13.14	13.20	12,662,331	-0.73(-5.21%)
Dec 10, 2007	13.89	14.01	13.51	13.92	13,024,503	+0.15(+1.10%)
Dec 07, 2007	14.21	14.30	13.69	13.77	13,634,741	-0.37(-2.64%)
Dec 06, 2007	14.08	14.49	13.93	14.15	16,574,218	+0.24(+1.76%)
Dec 05, 2007	13.71	14.02	13.70	13.90	10,928,495	+0.39(+2.88%)
Dec 04, 2007	13.75	14.11	13.46	13.51	12,890,460	-0.32(-2.34%)
Dec 03, 2007	13.30	14.39	13.18	13.84	25,267,092	+0.61(+4.59%)
Nov 30, 2007	13.37	13.38	12.80	13.23	12,483,504	+0.41(+3.17%)
Nov 29, 2007	13.09	13.19	12.59	12.82	10,026,315	-0.16(-1.25%)
Nov 28, 2007	12.50	13.08	12.46	12.98	13,288,599	+0.60(+4.87%)
Nov 27, 2007	12.00	12.51	11.64	12.38	13,239,283	+0.46(+3.85%)
Nov 26, 2007	11.92	12.38	11.86	11.92	11,295,103	-0.04(-0.32%)
Nov 23, 2007	11.86	12.07	11.69	11.96	2,906,941	+0.34(+2.94%)
Nov 21, 2007	11.69	11.85	11.29	11.62	12,556,017	-0.48(-3.99%)
Nov 20, 2007	11.60	12.21	11.41	12.10	21,520,348	+0.73(+6.42%)
Nov 19, 2007	12.28	12.28	11.30	11.37	14,676,548	-0.97(-7.88%)
Nov 16, 2007	12.26	12.55	11.91	12.34	16,690,036	+0.15(+1.19%)
Nov 15, 2007	12.80	12.80	12.00	12.20	14,006,389	-0.81(-6.23%)
Nov 14, 2007	13.01	13.34	12.75	13.01	19,809,928	+0.37(+2.93%)
Nov 13, 2007	11.97	12.75	11.82	12.64	14,301,860	+1.01(+8.65%)
Nov 12, 2007	13.61	13.61	11.46	11.63	24,686,124	-1.93(-14.21%)
Nov 09, 2007	13.88	14.12	13.36	13.56	13,824,124	-0.47(-3.34%)
Nov 08, 2007	14.36	14.54	13.16	14.03	25,218,252	+0.06(+0.46%)
Nov 07, 2007	13.49	14.25	13.24	13.96	22,667,766	+0.41(+3.05%)
Nov 06, 2007	13.00	13.59	12.70	13.55	8,756,922	+0.78(+6.09%)
Nov 05, 2007	12.65	13.05	12.59	12.77	12,766,472	-0.25(-1.91%)
Nov 02, 2007	12.25	13.04	11.48	13.02	25,092,008	+0.91(+7.54%)
Nov 01, 2007	12.50	12.68	12.05	12.11	19,835,106	-0.67(-5.28%)
Oct 31, 2007	12.39	12.88	12.36	12.78	24,746,774	+0.17(+1.31%)
Oct 30, 2007	13.92	13.97	12.52	12.62	38,728,040	-0.18(-1.42%)
Oct 29, 2007	12.71	13.01	12.65	12.80	13,652,539	+0.38(+3.02%)
Oct 26, 2007	12.41	12.92	12.30	12.42	14,827,701	+0.11(+0.86%)
Oct 25, 2007	12.07	12.47	11.95	12.32	59,296,940	+0.23(+1.90%)
Oct 24, 2007	12.14	12.26	11.74	12.09	19,617,100	+0.24(+1.99%)
Oct 23, 2007	11.31	11.92	11.31	11.85	9,187,198	+0.71(+6.40%)
Oct 22, 2007	11.31	11.32	10.77	11.14	11,267,539	-0.34(-2.98%)
Oct 19, 2007	11.30	11.78	11.24	11.48	18,954,830	+0.17(+1.46%)
Oct 18, 2007	10.88	11.32	10.84	11.31	7,255,404	+0.36(+3.32%)
Oct 17, 2007	11.03	11.12	10.69	10.95	5,981,066	+0.05(+0.47%)
Oct 16, 2007	10.83	11.03	10.67	10.90	5,492,100	+0.01(+0.12%)
Oct 15, 2007	11.15	11.26	10.68	10.89	6,929,426	-0.14(-1.23%)
Oct 12, 2007	10.48	11.24	10.42	11.02	14,169,013	+0.69(+6.66%)
Oct 11, 2007	10.83	11.09	10.28	10.33	15,673,048	-0.40(-3.70%)
Oct 10, 2007	10.50	10.77	10.46	10.73	11,063,288	+0.07(+0.64%)
Oct 09, 2007	10.53	10.86	10.41	10.66	12,559,758	+0.25(+2.42%)
Oct 08, 2007	10.65	10.66	10.28	10.41	4,701,914	-0.20(-1.89%)
Oct 05, 2007	10.75	10.85	10.57	10.61	6,994,760	+0.02(+0.23%)
Oct 04, 2007	10.10	10.59	10.10	10.59	10,515,866	+0.53(+5.31%)
Oct 03, 2007	10.79	10.79	9.931	10.05	14,186,206	-0.68(-6.33%)
Oct 02, 2007	11.15	11.22	10.69	10.73	9,521,428	-0.32(-2.87%)
Oct 01, 2007	11.04	11.36	10.88	11.05	11,971,073	+0.01(+0.11%)
Sep 28, 2007	11.06	11.21	10.84	11.04	7,804,889	-0.00(-0.01%)
Sep 27, 2007	10.77	11.07	10.76	11.04	8,381,195	+0.36(+3.39%)
Sep 26, 2007	10.86	10.94	10.56	10.68	8,538,682	-0.02(-0.20%)
Sep 25, 2007	10.09	10.74	10.09	10.70	9,454,878	+0.49(+4.80%)
Sep 24, 2007	10.69	11.04	10.02	10.21	12,161,226	-0.48(-4.48%)
Sep 21, 2007	10.24	10.76	10.21	10.69	34,123,096	+0.58(+5.76%)
Sep 20, 2007	10.15	10.32	10.03	10.11	17,664,674	-0.04(-0.42%)
Sep 19, 2007	10.08	10.55	9.847	10.15	9,981,510	+0.16(+1.65%)
Sep 18, 2007	9.652	10.02	9.356	9.984	10,229,776	+0.43(+4.49%)
Sep 17, 2007	9.315	9.670	9.308	9.555	9,421,022	+0.24(+2.61%)
Sep 14, 2007	9.072	9.372	8.979	9.312	5,737,615	+0.14(+1.51%)
Sep 13, 2007	8.979	9.263	8.911	9.174	5,827,018	+0.27(+3.05%)
Sep 12, 2007	9.229	9.295	8.857	8.902	7,418,393	-0.34(-3.73%)
Sep 11, 2007	9.098	9.382	9.036	9.247	5,528,549	+0.21(+2.37%)
Sep 10, 2007	9.236	9.306	8.745	9.033	6,613,765	-0.13(-1.40%)
Sep 07, 2007	9.306	9.390	9.015	9.161	6,467,969	-0.36(-3.77%)
Sep 06, 2007	9.613	9.684	9.325	9.520	5,536,802	-0.09(-0.95%)
Sep 05, 2007	9.393	9.626	9.156	9.612	7,544,932	+0.13(+1.41%)
Sep 04, 2007	9.232	9.620	9.151	9.478	7,806,264	+0.27(+2.92%)
Aug 31, 2007	9.059	9.296	8.985	9.209	6,531,239	+0.42(+4.76%)
Aug 30, 2007	8.669	9.015	8.634	8.790	7,546,995	-0.03(-0.30%)
Aug 29, 2007	8.518	8.884	8.460	8.816	5,010,011	+0.39(+4.62%)
Aug 28, 2007	8.899	8.998	8.290	8.426	9,579,197	-0.60(-6.65%)
Aug 27, 2007	9.187	9.232	8.935	9.027	4,633,830	-0.16(-1.73%)
Aug 24, 2007	8.855	9.185	8.754	9.185	5,159,245	+0.38(+4.36%)
Aug 23, 2007	8.828	9.090	8.704	8.802	7,386,070	-0.10(-1.11%)
Aug 22, 2007	8.491	8.953	8.491	8.900	9,472,601	+0.52(+6.27%)
Aug 21, 2007	8.251	8.629	8.163	8.376	7,507,796	+0.13(+1.52%)
Aug 20, 2007	7.989	8.380	7.980	8.251	8,849,530	+0.32(+4.00%)
Aug 17, 2007	7.730	8.694	7.490	7.934	17,990,996	+0.22(+2.89%)
Aug 16, 2007	7.497	7.715	6.724	7.711	15,587,772	+0.03(+0.36%)
Aug 15, 2007	8.296	8.645	7.617	7.683	12,394,706	-0.66(-7.94%)
Aug 14, 2007	8.325	8.506	8.066	8.346	14,186,550	+0.24(+2.90%)
Aug 13, 2007	7.811	8.303	7.811	8.111	15,484,614	+0.56(+7.37%)
Aug 10, 2007	6.711	7.662	6.421	7.554	21,983,860	+0.44(+6.24%)
Aug 09, 2007	7.779	7.845	6.834	7.110	22,617,652	-1.08(-13.14%)
Aug 08, 2007	8.346	8.615	7.384	8.187	22,209,790	-0.13(-1.61%)
Aug 07, 2007	7.916	8.408	7.782	8.320	14,574,766	+0.33(+4.09%)
Aug 06, 2007	8.048	8.157	7.557	7.993	9,388,699	-0.08(-0.95%)
Aug 03, 2007	8.124	8.458	7.997	8.070	7,901,857	-0.39(-4.59%)
Aug 02, 2007	8.509	8.614	8.128	8.458	12,160,532	-0.03(-0.39%)
Aug 01, 2007	8.474	8.543	7.899	8.492	13,777,703	+0.13(+1.60%)
Jul 31, 2007	8.725	9.206	8.255	8.358	18,239,268	-0.03(-0.42%)
Jul 30, 2007	7.902	8.453	7.803	8.393	12,984,581	+0.58(+7.47%)
Jul 27, 2007	7.938	8.566	7.745	7.810	11,716,831	-0.13(-1.68%)
Jul 26, 2007	8.370	8.370	7.350	7.944	15,018,755	-0.46(-5.47%)
Jul 25, 2007	8.639	8.725	7.863	8.403	11,555,005	-0.05(-0.53%)
Jul 24, 2007	8.832	9.117	8.328	8.448	9,914,527	-0.66(-7.22%)
Jul 23, 2007	9.366	9.366	9.066	9.105	6,086,974	-0.15(-1.66%)
Jul 20, 2007	9.495	9.495	9.103	9.260	7,965,127	-0.26(-2.69%)
Jul 19, 2007	9.670	9.702	9.430	9.516	5,313,982	-0.04(-0.46%)
Jul 18, 2007	9.590	9.597	9.421	9.559	8,399,764	-0.05(-0.50%)
Jul 17, 2007	9.597	9.779	9.553	9.607	7,418,668	+0.04(+0.38%)
Jul 16, 2007	9.895	9.895	9.529	9.571	13,710,995	-0.18(-1.88%)
Jul 13, 2007	8.832	9.783	8.831	9.754	18,788,210	+0.92(+10.44%)
Jul 12, 2007	8.996	9.014	8.747	8.832	9,980,135	-0.11(-1.25%)
Jul 11, 2007	8.797	9.076	8.746	8.944	11,964,196	+0.11(+1.28%)
Jul 10, 2007	8.884	9.090	8.754	8.831	10,685,044	-0.32(-3.50%)
Jul 09, 2007	9.376	9.345	9.017	9.151	7,228,583	-0.01(-0.08%)
Jul 06, 2007	9.104	9.191	8.951	9.158	5,949,431	+0.07(+0.78%)
Jul 05, 2007	9.124	9.232	9.037	9.087	11,030,965	-0.04(-0.45%)
Jul 03, 2007	9.044	9.188	9.023	9.127	5,930,863	+0.12(+1.29%)
Jul 02, 2007	8.870	9.103	8.806	9.011	9,814,052	+0.30(+3.47%)
Jun 29, 2007	8.855	9.014	8.627	8.709	10,479,417	-0.03(-0.33%)
Jun 28, 2007	8.330	8.819	8.330	8.738	10,696,474	+0.44(+5.35%)
Jun 27, 2007	8.470	8.470	8.022	8.294	15,135,942	-0.21(-2.48%)
Jun 26, 2007	8.665	8.826	8.384	8.505	11,372,072	-0.05(-0.58%)
Jun 25, 2007	8.741	8.930	8.474	8.554	9,828,294	-0.18(-2.05%)
Jun 22, 2007	8.595	8.943	8.688	8.733	10,719,499	-0.07(-0.84%)
Jun 21, 2007	8.274	8.921	8.162	8.807	17,181,856	+0.58(+7.00%)
Jun 20, 2007	8.386	8.598	8.230	8.232	11,496,549	-0.11(-1.27%)
Jun 19, 2007	8.077	8.361	7.939	8.338	7,894,292	+0.23(+2.82%)
Jun 18, 2007	8.050	8.261	8.034	8.109	6,939,742	+0.12(+1.47%)
Jun 15, 2007	7.843	8.009	7.835	7.992	10,224,962	+0.31(+4.01%)
Jun 14, 2007	7.696	7.855	7.545	7.683	11,485,545	+0.10(+1.32%)
Jun 13, 2007	7.327	7.646	7.169	7.583	13,341,003	+0.37(+5.18%)
Jun 12, 2007	7.076	7.345	6.990	7.209	14,398,711	+0.12(+1.70%)
Jun 11, 2007	6.961	7.180	6.907	7.089	6,726,550	+0.13(+1.84%)
Jun 08, 2007	6.766	7.032	6.737	6.961	5,258,290	+0.23(+3.44%)
Jun 07, 2007	6.871	6.927	6.666	6.730	7,903,920	-0.18(-2.55%)
Jun 06, 2007	7.102	7.147	6.818	6.905	8,820,852	-0.20(-2.78%)
Jun 05, 2007	7.052	7.180	7.001	7.103	10,350,126	+0.05(+0.74%)
Jun 04, 2007	6.762	7.074	6.754	7.051	10,260,001	+0.32(+4.71%)
Jun 01, 2007	6.558	6.762	6.514	6.734	9,662,410	+0.23(+3.53%)
May 31, 2007	6.458	6.725	6.485	6.504	12,744,066	+0.05(+0.72%)
May 30, 2007	6.180	6.516	6.048	6.458	10,705,675	+0.29(+4.69%)
May 29, 2007	6.136	6.253	6.123	6.168	3,373,934	+0.01(+0.09%)
May 25, 2007	5.946	6.190	5.975	6.162	4,552,955	+0.22(+3.64%)
May 24, 2007	6.040	6.144	5.898	5.946	7,338,563	-0.09(-1.56%)
May 23, 2007	6.257	6.267	6.037	6.040	3,824,499	-0.21(-3.28%)
May 22, 2007	6.251	6.325	6.193	6.245	6,522,299	+0.00(+0.02%)
May 21, 2007	6.139	6.274	6.128	6.244	4,159,994	+0.12(+1.95%)
May 18, 2007	6.168	6.197	6.030	6.125	4,450,898	-0.02(-0.31%)
May 17, 2007	6.091	6.270	6.036	6.144	7,792,785	+0.05(+0.86%)
May 16, 2007	6.004	6.112	5.944	6.091	5,368,999	+0.12(+2.07%)
May 15, 2007	5.936	6.106	5.889	5.968	6,252,707	+0.03(+0.54%)
May 14, 2007	5.870	6.030	5.867	5.936	6,937,679	+0.09(+1.47%)
May 11, 2007	5.816	5.896	5.792	5.850	8,032,523	+0.04(+0.73%)
May 10, 2007	5.838	5.952	5.680	5.808	8,077,039	-0.05(-0.77%)
May 09, 2007	5.898	5.899	5.784	5.853	7,361,312	-0.05(-0.84%)
May 08, 2007	5.982	5.982	5.822	5.902	6,384,755	-0.08(-1.36%)
May 07, 2007	5.872	6.032	5.851	5.984	8,141,870	+0.13(+2.29%)
May 04, 2007	5.956	6.010	5.725	5.850	11,419,525	-0.12(-2.02%)
May 03, 2007	5.819	5.975	5.755	5.970	10,016,309	+0.15(+2.60%)
May 02, 2007	5.645	5.889	5.645	5.819	14,019,167	+0.22(+3.95%)
May 01, 2007	5.771	5.828	5.553	5.598	14,847,535	-0.17(-3.00%)
Apr 30, 2007	6.082	6.082	5.745	5.771	24,653,176	-0.49(-7.87%)
Apr 27, 2007	6.190	6.785	5.963	6.264	17,049,856	-0.38(-5.75%)
Apr 26, 2007	6.631	6.793	6.456	6.647	10,904,921	+0.19(+2.95%)
Apr 25, 2007	6.456	6.538	6.373	6.456	4,982,846	+0.04(+0.57%)
Apr 24, 2007	6.456	6.490	6.296	6.420	4,208,822	-0.00(-0.07%)
Apr 23, 2007	6.399	6.469	6.353	6.424	3,133,922	+0.03(+0.41%)
Apr 20, 2007	6.442	6.529	6.340	6.398	4,058,900	+0.07(+1.13%)
Apr 19, 2007	6.391	6.417	6.282	6.327	6,036,083	-0.15(-2.29%)
Apr 18, 2007	6.398	6.538	6.125	6.475	8,646,083	+0.08(+1.20%)
Apr 17, 2007	6.427	6.519	6.383	6.398	8,054,530	-0.04(-0.59%)
Apr 16, 2007	6.543	6.594	6.410	6.436	8,151,842	-0.01(-0.09%)
Apr 13, 2007	6.442	6.590	6.413	6.442	24,969,594	+0.15(+2.40%)
Apr 12, 2007	6.066	6.302	6.000	6.290	13,847,197	+0.23(+3.79%)
Apr 11, 2007	5.933	6.107	5.933	6.061	11,445,658	+0.15(+2.48%)
Apr 10, 2007	5.831	5.992	5.696	5.914	10,524,118	-0.09(-1.57%)
Apr 09, 2007	6.020	6.157	5.991	6.008	9,033,150	+0.03(+0.51%)
Apr 05, 2007	5.893	6.032	5.857	5.978	6,633,709	+0.14(+2.37%)
Apr 04, 2007	5.816	5.857	5.707	5.840	5,615,201	+0.09(+1.65%)
Apr 03, 2007	5.717	5.829	5.649	5.745	9,870,788	+0.07(+1.28%)
Apr 02, 2007	5.578	5.678	5.520	5.672	10,416,835	+0.07(+1.19%)
Mar 30, 2007	5.773	5.773	5.406	5.606	16,139,382	-0.03(-0.59%)
Mar 29, 2007	5.642	5.671	5.478	5.639	9,885,918	+0.15(+2.81%)
Mar 28, 2007	5.521	5.613	5.335	5.485	17,277,490	-0.10(-1.87%)
Mar 27, 2007	5.944	5.944	5.505	5.590	22,385,156	-0.37(-6.20%)
Mar 26, 2007	6.088	6.119	5.713	5.959	12,140,980	-0.12(-1.99%)
Mar 23, 2007	6.250	6.266	6.046	6.080	6,413,131	-0.16(-2.63%)
Mar 22, 2007	6.333	6.344	6.197	6.244	5,073,281	-0.03(-0.56%)
Mar 21, 2007	6.189	6.357	6.183	6.279	7,668,721	+0.13(+2.03%)
Mar 20, 2007	6.071	6.206	6.027	6.154	5,404,072	+0.09(+1.46%)
Mar 19, 2007	5.911	6.107	5.911	6.065	5,710,388	+0.21(+3.65%)
Mar 16, 2007	5.889	5.941	5.824	5.851	9,149,374	-0.04(-0.62%)
Mar 15, 2007	5.925	6.030	5.831	5.888	5,912,886	-0.03(-0.47%)
Mar 14, 2007	5.921	6.011	5.680	5.915	11,122,431	+0.00(+0.07%)
Mar 13, 2007	5.991	6.206	5.840	5.911	11,049,533	-0.08(-1.33%)
Mar 12, 2007	5.939	6.149	5.933	5.991	7,066,282	+0.06(+0.98%)
Mar 09, 2007	5.966	6.100	5.848	5.933	5,083,597	+0.04(+0.67%)
Mar 08, 2007	5.758	6.008	5.758	5.893	8,366,065	+0.23(+4.06%)
Mar 07, 2007	5.649	5.780	5.613	5.664	8,783,509	+0.04(+0.65%)
Mar 06, 2007	5.501	5.697	5.427	5.627	10,656,579	+0.22(+4.03%)
Mar 05, 2007	5.233	5.571	5.092	5.409	10,918,867	+0.09(+1.75%)
Mar 02, 2007	5.467	5.588	5.264	5.316	11,466,977	-0.21(-3.79%)

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.