Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	19.11	19.18	18.76	18.81	7,618,722	-0.46(-2.38%)
Feb 28, 2008	19.93	19.93	19.27	19.27	4,939,763	-0.51(-2.57%)
Feb 27, 2008	19.99	20.28	19.70	19.78	6,441,934	-0.30(-1.50%)
Feb 26, 2008	19.80	20.27	19.70	20.08	7,304,922	+0.24(+1.21%)
Feb 25, 2008	19.43	19.89	19.13	19.84	8,675,566	+0.81(+4.25%)
Feb 22, 2008	18.91	19.09	18.58	19.03	5,154,086	+0.16(+0.84%)
Feb 21, 2008	19.12	19.26	18.75	18.87	6,600,137	-0.21(-1.12%)
Feb 20, 2008	19.00	19.18	18.89	19.09	7,271,131	-0.04(-0.23%)
Feb 19, 2008	19.46	19.55	18.97	19.13	5,593,185	-0.13(-0.65%)
Feb 18, 2008	18.99	19.28	18.89	19.25	0	+0.00(+0.00%)
Feb 15, 2008	18.99	19.28	18.89	19.25	5,732,184	+0.22(+1.18%)
Feb 14, 2008	19.54	19.54	18.94	19.03	4,964,514	-0.47(-2.41%)
Feb 13, 2008	19.26	19.54	19.12	19.50	7,744,255	+0.46(+2.41%)
Feb 12, 2008	18.95	19.39	18.82	19.04	6,422,766	+0.25(+1.31%)
Feb 11, 2008	18.75	18.84	18.47	18.80	6,485,242	+0.15(+0.79%)
Feb 08, 2008	18.69	18.92	18.51	18.65	6,619,271	-0.11(-0.61%)
Feb 07, 2008	18.52	18.98	18.31	18.76	10,511,023	+0.10(+0.53%)
Feb 06, 2008	19.07	19.26	18.58	18.67	11,882,974	-0.32(-1.67%)
Feb 05, 2008	19.04	19.63	18.65	18.98	19,904,642	-0.57(-2.93%)
Feb 04, 2008	19.44	19.74	19.30	19.56	14,236,787	+0.31(+1.62%)
Feb 01, 2008	18.68	19.29	18.51	19.24	14,978,524	+0.59(+3.16%)
Jan 31, 2008	18.46	18.94	17.67	18.65	25,085,272	-0.35(-1.84%)
Jan 30, 2008	19.52	19.66	18.98	19.00	12,531,255	-0.56(-2.85%)
Jan 29, 2008	19.63	19.79	19.33	19.56	9,570,417	+0.09(+0.48%)
Jan 28, 2008	18.97	19.65	18.97	19.47	14,845,807	-0.32(-1.63%)
Jan 25, 2008	20.60	20.60	19.71	19.79	11,839,348	-0.58(-2.84%)
Jan 24, 2008	19.66	20.54	19.53	20.37	12,917,324	+0.80(+4.10%)
Jan 23, 2008	17.91	19.72	17.49	19.57	14,003,912	+1.48(+8.18%)
Jan 22, 2008	16.93	18.41	16.92	18.09	12,215,028	-0.15(-0.81%)
Jan 21, 2008	18.40	18.76	18.02	18.23	0	+0.00(+0.00%)
Jan 18, 2008	18.40	18.76	18.02	18.23	10,550,134	-0.04(-0.24%)
Jan 17, 2008	18.62	19.02	18.15	18.28	12,003,316	-0.32(-1.73%)
Jan 16, 2008	18.81	19.25	18.55	18.60	12,865,026	-0.34(-1.79%)
Jan 15, 2008	19.83	19.85	18.94	18.94	13,920,336	-1.17(-5.84%)
Jan 14, 2008	20.18	20.26	19.20	20.11	10,370,766	+0.27(+1.35%)
Jan 11, 2008	21.06	21.13	19.81	19.84	17,684,386	-1.45(-6.82%)
Jan 10, 2008	20.71	21.35	20.60	21.30	7,461,705	+0.45(+2.17%)
Jan 09, 2008	20.01	20.84	20.01	20.84	8,465,138	+0.79(+3.95%)
Jan 08, 2008	20.64	20.82	19.96	20.05	6,955,665	-0.52(-2.55%)
Jan 07, 2008	20.11	20.71	20.11	20.58	8,381,268	+0.47(+2.34%)
Jan 04, 2008	20.27	20.28	19.76	20.11	7,973,308	-0.29(-1.42%)
Jan 03, 2008	20.79	20.87	20.28	20.40	5,064,271	-0.29(-1.40%)
Jan 02, 2008	20.93	20.96	20.57	20.69	5,439,973	-0.21(-1.02%)
Jan 01, 2008	21.02	21.12	20.73	20.90	0	+0.00(+0.00%)
Dec 31, 2007	21.02	21.12	20.73	20.90	2,547,429	-0.15(-0.70%)
Dec 28, 2007	20.87	21.14	20.83	21.05	2,659,366	+0.32(+1.53%)
Dec 27, 2007	21.16	21.16	20.72	20.73	3,470,447	-0.41(-1.94%)
Dec 26, 2007	21.16	21.21	20.93	21.14	2,580,228	+0.03(+0.13%)
Dec 24, 2007	21.18	21.34	20.95	21.11	1,548,424	+0.10(+0.49%)
Dec 21, 2007	20.62	21.06	20.47	21.01	6,976,923	+0.62(+3.03%)
Dec 20, 2007	20.90	20.93	20.22	20.39	6,284,763	-0.32(-1.56%)
Dec 19, 2007	20.70	20.83	20.46	20.71	5,197,090	-0.17(-0.84%)
Dec 18, 2007	20.66	21.03	20.48	20.89	6,071,227	+0.41(+2.00%)
Dec 17, 2007	20.92	20.95	20.48	20.48	5,100,093	-0.49(-2.32%)
Dec 14, 2007	21.22	21.54	20.93	20.96	6,764,237	-0.55(-2.54%)
Dec 13, 2007	21.36	21.61	21.20	21.51	8,435,423	+0.09(+0.43%)
Dec 12, 2007	21.66	21.83	21.21	21.42	7,326,138	+0.19(+0.90%)
Dec 11, 2007	21.54	21.69	21.23	21.23	7,783,025	-0.30(-1.40%)
Dec 10, 2007	21.66	21.71	21.44	21.53	7,910,549	-0.03(-0.15%)
Dec 07, 2007	21.37	21.77	21.29	21.56	6,181,891	+0.23(+1.10%)
Dec 06, 2007	20.28	21.38	20.23	21.32	7,589,453	+1.04(+5.11%)
Dec 05, 2007	20.42	20.42	20.12	20.29	6,532,641	+0.10(+0.49%)
Dec 04, 2007	20.05	20.42	20.05	20.19	6,850,984	+0.05(+0.27%)
Dec 03, 2007	20.24	20.47	20.05	20.13	6,986,222	-0.15(-0.75%)
Nov 30, 2007	20.52	20.67	20.25	20.29	7,038,823	-0.03(-0.13%)
Nov 29, 2007	20.29	20.39	20.06	20.31	4,608,538	+0.01(+0.03%)
Nov 28, 2007	20.10	20.40	20.01	20.31	10,230,090	+0.18(+0.90%)
Nov 27, 2007	20.25	20.26	19.88	20.13	6,891,728	-0.02(-0.11%)
Nov 26, 2007	20.60	20.60	20.10	20.15	5,098,267	-0.41(-1.99%)
Nov 23, 2007	20.48	20.62	20.33	20.56	2,029,357	+0.24(+1.18%)
Nov 21, 2007	20.55	20.60	20.27	20.32	3,963,027	-0.36(-1.74%)
Nov 20, 2007	20.72	20.80	20.34	20.68	4,715,550	+0.04(+0.19%)
Nov 19, 2007	20.70	20.76	20.46	20.64	4,517,651	-0.15(-0.71%)
Nov 16, 2007	20.82	20.88	20.51	20.79	6,196,301	+0.15(+0.71%)
Nov 15, 2007	20.49	20.88	20.48	20.64	4,710,641	+0.02(+0.11%)
Nov 14, 2007	21.01	21.41	20.52	20.62	5,122,029	-0.24(-1.15%)
Nov 13, 2007	20.72	20.88	20.54	20.86	6,102,821	+0.27(+1.33%)
Nov 12, 2007	21.05	21.05	20.54	20.59	5,657,196	-0.04(-0.21%)
Nov 09, 2007	21.36	21.36	20.53	20.63	8,990,010	-0.39(-1.84%)
Nov 08, 2007	20.62	21.11	20.62	21.02	4,991,803	+0.33(+1.61%)
Nov 07, 2007	20.89	21.17	20.69	20.69	8,466,995	-0.54(-2.55%)
Nov 06, 2007	21.21	21.23	20.95	21.23	5,839,616	+0.20(+0.93%)
Nov 05, 2007	21.30	21.32	20.82	21.03	8,753,627	-0.31(-1.43%)
Nov 02, 2007	21.02	21.36	20.75	21.34	10,496,857	-0.01(-0.03%)
Nov 01, 2007	21.92	21.99	21.28	21.34	8,618,861	-0.65(-2.95%)
Oct 31, 2007	22.12	22.12	21.79	21.99	6,775,474	+0.00(+0.00%)
Oct 30, 2007	21.36	22.17	21.36	21.99	8,489,486	+0.63(+2.94%)
Oct 29, 2007	21.51	21.52	21.25	21.36	4,892,258	-0.01(-0.03%)
Oct 26, 2007	21.31	21.50	21.18	21.37	5,167,368	+0.03(+0.15%)
Oct 25, 2007	20.70	21.37	20.69	21.34	7,842,153	+0.61(+2.95%)
Oct 24, 2007	20.39	20.80	20.27	20.72	5,381,008	+0.20(+0.98%)
Oct 23, 2007	20.59	20.70	20.31	20.52	3,744,090	+0.05(+0.24%)
Oct 22, 2007	20.23	20.56	20.15	20.47	4,849,042	+0.01(+0.05%)
Oct 19, 2007	20.51	20.75	20.43	20.46	8,145,218	-0.15(-0.72%)
Oct 18, 2007	20.49	20.62	20.33	20.61	6,474,057	+0.11(+0.56%)
Oct 17, 2007	20.61	20.70	20.38	20.49	8,180,011	+0.12(+0.59%)
Oct 16, 2007	20.15	20.57	20.12	20.37	5,697,441	+0.22(+1.08%)
Oct 15, 2007	20.44	20.60	20.07	20.16	5,113,651	-0.18(-0.89%)
Oct 12, 2007	20.43	20.55	20.24	20.34	5,194,591	+0.02(+0.11%)
Oct 11, 2007	20.81	20.94	20.27	20.31	8,863,785	-0.50(-2.39%)
Oct 10, 2007	20.34	20.92	20.27	20.81	17,470,834	+0.00(+0.00%)
Oct 09, 2007	20.94	20.94	20.48	20.81	27,338,122	+0.99(+5.02%)
Oct 08, 2007	18.95	19.92	18.87	19.82	19,709,854	+1.06(+5.65%)
Oct 05, 2007	18.56	18.94	18.43	18.76	4,210,316	+0.34(+1.87%)
Oct 04, 2007	18.67	18.70	18.29	18.41	3,152,792	-0.25(-1.32%)
Oct 03, 2007	18.65	18.87	18.56	18.66	4,014,743	-0.05(-0.29%)
Oct 02, 2007	18.85	18.89	18.68	18.71	3,367,044	-0.10(-0.52%)
Oct 01, 2007	18.58	18.91	18.38	18.81	3,952,481	+0.34(+1.83%)
Sep 28, 2007	18.43	18.62	18.30	18.47	3,068,740	+0.08(+0.42%)
Sep 27, 2007	18.35	18.43	18.28	18.40	2,760,181	+0.15(+0.84%)
Sep 26, 2007	18.32	18.35	18.21	18.24	5,691,215	+0.04(+0.24%)
Sep 25, 2007	18.57	18.59	18.20	18.20	5,584,455	-0.44(-2.34%)
Sep 24, 2007	18.68	18.89	18.52	18.64	3,679,082	-0.08(-0.44%)
Sep 21, 2007	18.91	19.11	18.58	18.72	6,491,537	+0.14(+0.74%)
Sep 20, 2007	18.70	18.74	18.57	18.58	2,838,008	-0.12(-0.64%)
Sep 19, 2007	18.39	18.88	18.39	18.70	5,503,150	+0.44(+2.42%)
Sep 18, 2007	17.70	18.41	17.69	18.26	4,611,717	+0.56(+3.15%)
Sep 17, 2007	17.74	17.84	17.61	17.70	2,780,691	-0.04(-0.25%)
Sep 14, 2007	17.52	17.78	17.37	17.75	3,297,824	+0.22(+1.28%)
Sep 13, 2007	17.26	17.69	17.26	17.52	6,379,566	+0.35(+2.04%)
Sep 12, 2007	17.39	17.40	17.13	17.17	2,978,095	-0.23(-1.35%)
Sep 11, 2007	17.20	17.50	17.25	17.41	3,724,267	+0.21(+1.24%)
Sep 10, 2007	17.39	17.52	17.07	17.20	3,098,222	-0.12(-0.69%)
Sep 07, 2007	17.57	17.64	17.27	17.32	4,192,370	-0.45(-2.55%)
Sep 06, 2007	17.87	18.01	17.75	17.77	3,947,903	-0.10(-0.55%)
Sep 05, 2007	17.67	17.94	17.56	17.87	3,578,732	+0.02(+0.09%)
Sep 04, 2007	17.85	17.94	17.62	17.85	3,536,248	-0.02(-0.09%)
Aug 31, 2007	17.81	18.02	17.72	17.87	2,779,958	+0.20(+1.11%)
Aug 30, 2007	17.29	17.81	17.29	17.67	3,462,633	+0.01(+0.06%)
Aug 29, 2007	17.78	17.78	17.23	17.66	5,299,153	+0.04(+0.22%)
Aug 28, 2007	17.75	17.90	17.57	17.62	4,407,171	-0.25(-1.38%)
Aug 27, 2007	18.06	18.21	17.86	17.87	3,055,372	-0.21(-1.15%)
Aug 24, 2007	17.66	18.08	17.62	18.08	3,183,374	+0.49(+2.76%)
Aug 23, 2007	17.73	17.78	17.42	17.59	2,826,837	+0.01(+0.06%)
Aug 22, 2007	17.59	17.63	17.32	17.58	3,042,004	+0.32(+1.83%)
Aug 21, 2007	17.04	17.33	16.99	17.26	3,471,057	+0.20(+1.18%)
Aug 20, 2007	17.21	17.39	16.88	17.06	3,650,332	-0.03(-0.19%)
Aug 17, 2007	16.93	17.20	16.11	17.09	8,452,129	+0.57(+3.47%)
Aug 16, 2007	15.56	16.59	15.49	16.52	8,541,492	+0.34(+2.13%)
Aug 15, 2007	16.69	16.91	16.13	16.18	4,603,293	-0.52(-3.11%)
Aug 14, 2007	16.72	16.86	16.52	16.69	4,603,660	-0.08(-0.49%)
Aug 13, 2007	17.10	17.27	16.69	16.78	4,500,929	-0.26(-1.51%)
Aug 10, 2007	16.86	17.25	15.87	17.03	7,145,744	+0.60(+3.62%)
Aug 09, 2007	16.67	17.55	16.16	16.44	9,508,004	-0.93(-5.38%)
Aug 08, 2007	17.43	17.76	17.10	17.37	5,938,272	-0.06(-0.34%)
Aug 07, 2007	17.94	17.94	17.00	17.43	5,854,905	-0.08(-0.47%)
Aug 06, 2007	17.13	17.51	16.91	17.51	4,490,337	+0.31(+1.81%)
Aug 03, 2007	17.29	17.45	17.20	17.20	4,503,604	-0.25(-1.44%)
Aug 02, 2007	16.84	17.55	16.84	17.45	6,578,679	+0.19(+1.07%)
Aug 01, 2007	17.02	17.66	17.02	17.27	6,577,575	-0.23(-1.31%)
Jul 31, 2007	18.26	18.26	17.47	17.50	4,823,665	-0.15(-0.84%)
Jul 30, 2007	17.36	17.68	17.34	17.64	7,400,832	+0.28(+1.64%)
Jul 27, 2007	17.66	17.98	17.34	17.36	6,040,609	-0.20(-1.12%)
Jul 26, 2007	18.17	18.18	17.32	17.56	7,800,652	-0.77(-4.20%)
Jul 25, 2007	18.64	18.68	18.12	18.33	6,275,143	-0.17(-0.94%)
Jul 24, 2007	18.51	19.03	18.46	18.50	4,734,159	-0.50(-2.64%)
Jul 23, 2007	18.77	19.14	18.73	19.00	6,760,831	+0.37(+1.96%)
Jul 20, 2007	18.68	18.95	18.53	18.64	7,409,988	-0.09(-0.47%)
Jul 19, 2007	18.73	18.90	18.53	18.73	4,921,374	+0.02(+0.12%)
Jul 18, 2007	18.52	18.73	18.38	18.70	5,762,815	+0.14(+0.74%)
Jul 17, 2007	18.57	18.79	18.56	18.57	3,308,079	-0.04(-0.23%)
Jul 16, 2007	19.01	19.01	18.39	18.61	6,507,201	-0.22(-1.16%)
Jul 13, 2007	18.73	18.89	18.63	18.83	5,237,258	+0.14(+0.76%)
Jul 12, 2007	18.62	18.86	18.35	18.69	11,013,348	-0.10(-0.55%)
Jul 11, 2007	18.45	19.06	18.35	18.79	15,782,554	+0.80(+4.43%)
Jul 10, 2007	18.43	18.57	17.99	17.99	7,229,797	-0.46(-2.51%)
Jul 09, 2007	18.65	18.73	18.41	18.46	4,360,841	-0.14(-0.73%)
Jul 06, 2007	18.48	18.71	18.44	18.59	3,400,555	+0.15(+0.83%)
Jul 05, 2007	18.39	18.58	18.36	18.44	4,402,227	-0.01(-0.03%)
Jul 03, 2007	18.46	18.55	18.35	18.45	3,379,679	+0.24(+1.32%)
Jul 02, 2007	17.95	18.24	17.95	18.21	5,412,322	+0.34(+1.89%)
Jun 29, 2007	17.92	18.08	17.84	17.87	4,891,343	+0.08(+0.43%)
Jun 28, 2007	17.75	18.05	17.56	17.79	4,858,381	+0.11(+0.65%)
Jun 27, 2007	17.49	17.72	17.24	17.68	3,904,398	+8.86(+100.53%)
Jun 26, 2007	8.855	8.919	8.806	8.815	4,266,717	-0.00(-0.05%)
Jun 25, 2007	8.852	8.923	8.781	8.819	3,632,020	-0.03(-0.35%)
Jun 22, 2007	8.937	8.950	8.830	8.851	6,816,859	-0.09(-0.96%)
Jun 21, 2007	9.095	9.069	8.881	8.937	5,514,137	-0.16(-1.74%)
Jun 20, 2007	9.251	9.251	9.077	9.095	8,784,677	-0.15(-1.67%)
Jun 19, 2007	9.199	9.268	9.128	9.249	4,506,605	+0.07(+0.71%)
Jun 18, 2007	9.308	9.308	9.142	9.184	5,432,465	-0.13(-1.39%)
Jun 15, 2007	9.380	9.380	9.285	9.314	5,053,771	+0.06(+0.62%)
Jun 14, 2007	9.248	9.274	9.203	9.256	4,488,293	+0.01(+0.07%)
Jun 13, 2007	9.140	9.264	9.131	9.249	4,246,574	+0.12(+1.36%)
Jun 12, 2007	9.196	9.226	9.091	9.125	4,018,039	-0.12(-1.34%)
Jun 11, 2007	9.177	9.275	9.133	9.249	4,505,141	+0.07(+0.79%)
Jun 08, 2007	9.039	9.178	9.024	9.177	6,228,268	+0.14(+1.53%)
Jun 07, 2007	9.144	9.283	9.031	9.039	7,066,244	-0.22(-2.36%)
Jun 06, 2007	9.271	9.289	9.215	9.258	4,173,692	-0.06(-0.67%)
Jun 05, 2007	9.386	9.398	9.263	9.320	4,821,958	-0.06(-0.68%)
Jun 04, 2007	9.268	9.404	9.244	9.385	3,329,684	+0.07(+0.72%)
Jun 01, 2007	9.255	9.346	9.225	9.318	3,557,307	+0.07(+0.78%)
May 31, 2007	9.240	9.263	9.173	9.245	3,942,849	+0.07(+0.73%)
May 30, 2007	9.161	9.197	9.086	9.178	3,727,975	-0.03(-0.28%)
May 29, 2007	9.234	9.249	9.080	9.204	4,069,679	+0.02(+0.18%)
May 25, 2007	9.181	9.218	9.133	9.188	2,614,966	+0.04(+0.42%)
May 24, 2007	9.223	9.342	9.139	9.150	6,122,505	-0.00(-0.01%)
May 23, 2007	9.251	9.268	9.135	9.151	2,930,117	-0.09(-1.02%)
May 22, 2007	9.167	9.289	9.163	9.245	5,065,857	+0.08(+0.85%)
May 21, 2007	9.132	9.188	9.080	9.167	3,489,918	+0.04(+0.39%)
May 18, 2007	9.051	9.161	9.010	9.132	5,013,609	+0.07(+0.81%)
May 17, 2007	9.068	9.140	8.991	9.058	5,373,134	+0.02(+0.20%)
May 16, 2007	9.023	9.080	8.991	9.040	2,644,998	+0.08(+0.90%)
May 15, 2007	9.025	9.144	8.942	8.960	4,936,540	-0.07(-0.73%)
May 14, 2007	9.105	9.140	9.024	9.025	3,104,265	-0.08(-0.87%)
May 11, 2007	9.055	9.110	9.017	9.105	2,911,622	+0.05(+0.56%)
May 10, 2007	9.140	9.161	9.034	9.054	4,182,115	-0.09(-0.97%)
May 09, 2007	9.133	9.163	9.080	9.143	4,372,195	+0.02(+0.18%)
May 08, 2007	9.106	9.173	9.086	9.126	4,951,589	+0.02(+0.21%)
May 07, 2007	9.178	9.247	9.065	9.107	4,701,080	-0.04(-0.45%)
May 04, 2007	9.096	9.181	9.055	9.148	6,752,400	+0.12(+1.36%)
May 03, 2007	9.039	9.086	8.948	9.025	12,572,716	-0.08(-0.93%)
May 02, 2007	8.772	9.420	8.772	9.110	15,551,617	+0.49(+5.72%)
May 01, 2007	8.396	8.620	8.396	8.617	6,193,515	+0.17(+2.04%)
Apr 30, 2007	8.553	8.571	8.380	8.445	4,794,911	-0.13(-1.56%)
Apr 27, 2007	8.511	8.634	8.481	8.579	3,863,118	+0.06(+0.71%)
Apr 26, 2007	8.503	8.647	8.478	8.519	6,095,154	+0.05(+0.63%)
Apr 25, 2007	8.389	8.466	8.369	8.466	4,578,367	+0.11(+1.36%)
Apr 24, 2007	8.322	8.373	8.217	8.352	5,059,708	+0.03(+0.33%)
Apr 23, 2007	8.317	8.373	8.292	8.325	2,390,281	-0.01(-0.15%)
Apr 20, 2007	8.328	8.351	8.287	8.337	4,656,007	+0.05(+0.64%)
Apr 19, 2007	8.341	8.354	8.270	8.284	3,161,765	-0.06(-0.77%)
Apr 18, 2007	8.273	8.358	8.234	8.348	5,086,081	+0.02(+0.30%)
Apr 17, 2007	8.335	8.363	8.280	8.324	3,568,660	-0.01(-0.16%)
Apr 16, 2007	8.145	8.385	8.145	8.337	5,448,854	+0.20(+2.41%)
Apr 13, 2007	8.120	8.142	8.073	8.141	3,450,364	+0.06(+0.73%)
Apr 12, 2007	8.011	8.097	7.950	8.082	3,877,768	+0.04(+0.48%)
Apr 11, 2007	8.152	8.186	8.027	8.044	4,997,736	-0.11(-1.32%)
Apr 10, 2007	8.041	8.157	8.022	8.152	5,953,261	+0.09(+1.15%)
Apr 09, 2007	8.040	8.093	8.033	8.059	3,709,139	+0.03(+0.34%)
Apr 05, 2007	7.959	8.049	7.928	8.032	2,281,298	+0.05(+0.63%)
Apr 04, 2007	7.995	8.038	7.962	7.981	2,434,398	-0.04(-0.49%)
Apr 03, 2007	7.961	8.064	7.961	8.021	3,928,676	+0.07(+0.91%)
Apr 02, 2007	7.851	7.969	7.838	7.948	4,769,201	+0.06(+0.80%)
Mar 30, 2007	7.877	7.988	7.861	7.886	5,736,193	+0.01(+0.10%)
Mar 29, 2007	7.976	8.012	7.860	7.877	4,800,976	-0.05(-0.60%)
Mar 28, 2007	7.993	7.993	7.858	7.925	3,348,915	-0.04(-0.51%)
Mar 27, 2007	8.007	8.034	7.933	7.966	2,565,524	-0.06(-0.80%)
Mar 26, 2007	8.096	8.097	7.948	8.030	4,193,666	-0.09(-1.06%)
Mar 23, 2007	8.081	8.130	8.055	8.116	2,937,259	+0.05(+0.56%)
Mar 22, 2007	8.123	8.131	8.056	8.071	3,584,042	-0.04(-0.54%)
Mar 21, 2007	8.006	8.130	7.956	8.115	3,181,542	+0.11(+1.36%)
Mar 20, 2007	8.003	8.060	7.993	8.006	3,582,211	-0.01(-0.07%)
Mar 19, 2007	7.916	8.014	7.899	8.011	4,366,335	+0.13(+1.63%)
Mar 16, 2007	7.955	8.000	7.864	7.883	5,702,751	-0.07(-0.91%)
Mar 15, 2007	7.864	7.969	7.820	7.955	6,209,355	+0.09(+1.16%)
Mar 14, 2007	7.850	7.917	7.801	7.864	8,172,686	+0.03(+0.44%)
Mar 13, 2007	7.917	7.926	7.816	7.830	7,659,581	-0.09(-1.10%)
Mar 12, 2007	7.862	7.924	7.820	7.917	4,543,962	+0.04(+0.47%)
Mar 09, 2007	7.905	7.918	7.842	7.880	3,886,924	+0.01(+0.10%)
Mar 08, 2007	7.828	7.918	7.821	7.872	6,129,789	+0.08(+1.05%)
Mar 07, 2007	7.712	7.840	7.679	7.790	8,804,454	+0.02(+0.23%)
Mar 06, 2007	7.709	7.798	7.612	7.772	7,648,228	+0.21(+2.80%)
Mar 05, 2007	7.688	7.775	7.558	7.561	5,472,385	-0.15(-2.00%)
Mar 02, 2007	7.799	7.815	7.707	7.715	4,777,624	-0.08(-1.09%)

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.