Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	13.14	13.51	12.83	12.91	1,347,357	-0.36(-2.68%)
Feb 28, 2008	13.44	13.51	13.12	13.27	1,131,558	-0.14(-1.02%)
Feb 27, 2008	13.59	13.74	13.30	13.41	960,904	-0.26(-1.88%)
Feb 26, 2008	13.14	13.76	13.01	13.66	2,447,918	+0.66(+5.11%)
Feb 25, 2008	13.09	13.11	12.80	13.00	1,761,499	-0.01(-0.08%)
Feb 22, 2008	13.29	13.29	12.82	13.01	2,605,350	-0.23(-1.71%)
Feb 21, 2008	13.20	13.48	12.98	13.24	2,188,142	+0.25(+1.90%)
Feb 20, 2008	13.04	13.11	12.69	12.99	2,203,253	-0.16(-1.22%)
Feb 19, 2008	13.39	13.52	13.06	13.15	1,668,282	-0.11(-0.85%)
Feb 18, 2008	13.42	13.53	13.01	13.26	0	+0.00(+0.00%)
Feb 15, 2008	13.42	13.53	13.01	13.26	1,743,038	-0.12(-0.92%)
Feb 14, 2008	14.00	14.64	13.37	13.39	3,051,303	-0.49(-3.53%)
Feb 13, 2008	13.39	14.02	13.38	13.88	2,219,022	+0.57(+4.27%)
Feb 12, 2008	13.08	13.50	13.08	13.31	1,766,399	+0.20(+1.54%)
Feb 11, 2008	12.87	13.29	12.69	13.11	1,110,533	+0.21(+1.59%)
Feb 08, 2008	12.90	13.19	12.77	12.90	1,354,074	+0.17(+1.37%)
Feb 07, 2008	12.71	12.84	12.52	12.73	2,391,311	+0.01(+0.11%)
Feb 06, 2008	12.93	13.14	12.66	12.71	1,410,724	+0.08(+0.65%)
Feb 05, 2008	13.19	13.26	12.58	12.63	1,881,161	-0.66(-4.95%)
Feb 04, 2008	13.28	13.39	12.93	13.29	1,743,038	+0.17(+1.33%)
Feb 01, 2008	12.84	13.40	12.66	13.11	2,865,950	+0.47(+3.71%)
Jan 31, 2008	12.27	13.12	12.16	12.64	6,342,062	+0.43(+3.50%)
Jan 30, 2008	12.57	12.65	12.04	12.22	1,843,199	-0.21(-1.71%)
Jan 29, 2008	11.97	12.43	11.78	12.43	1,612,507	+0.75(+6.45%)
Jan 28, 2008	11.91	12.07	11.58	11.67	2,242,299	-0.38(-3.15%)
Jan 25, 2008	12.18	12.29	11.92	12.05	4,834,894	+0.26(+2.18%)
Jan 24, 2008	11.73	12.45	11.56	11.80	2,988,888	+0.35(+3.08%)
Jan 23, 2008	10.64	11.54	10.25	11.44	3,999,730	+0.47(+4.27%)
Jan 22, 2008	11.18	11.18	9.869	10.98	5,074,638	-0.67(-5.73%)
Jan 21, 2008	11.29	11.88	11.29	11.64	0	+0.00(+0.00%)
Jan 18, 2008	11.29	11.88	11.29	11.64	3,685,376	+0.46(+4.13%)
Jan 17, 2008	11.93	12.20	10.92	11.18	4,729,184	-0.79(-6.63%)
Jan 16, 2008	12.48	12.48	11.29	11.98	4,293,498	-0.43(-3.48%)
Jan 15, 2008	13.15	13.16	12.36	12.41	3,862,191	-0.71(-5.40%)
Jan 14, 2008	13.29	13.40	13.10	13.12	984,966	-0.23(-1.74%)
Jan 11, 2008	14.11	14.11	13.17	13.35	1,177,696	-0.70(-5.00%)
Jan 10, 2008	13.54	14.10	13.43	14.05	2,098,814	+0.46(+3.35%)
Jan 09, 2008	13.51	13.63	13.36	13.60	1,247,780	+0.07(+0.51%)
Jan 08, 2008	13.60	13.71	13.42	13.53	856,518	-0.11(-0.83%)
Jan 07, 2008	13.66	13.83	13.49	13.64	991,391	-0.01(-0.05%)
Jan 04, 2008	14.01	14.01	13.49	13.65	2,184,912	-0.47(-3.30%)
Jan 03, 2008	14.11	14.20	13.98	14.11	1,194,925	-0.05(-0.39%)
Jan 02, 2008	14.19	14.33	13.97	14.17	1,156,087	+0.07(+0.51%)
Jan 01, 2008	14.21	14.30	14.05	14.10	0	+0.00(+0.00%)
Dec 31, 2007	14.21	14.30	14.05	14.10	732,081	-0.15(-1.08%)
Dec 28, 2007	14.31	14.38	14.10	14.25	715,729	-0.04(-0.31%)
Dec 27, 2007	13.95	14.38	13.92	14.29	915,175	+0.38(+2.73%)
Dec 26, 2007	14.15	14.17	13.73	13.91	498,177	-0.24(-1.69%)
Dec 24, 2007	14.08	14.17	13.94	14.15	249,380	+0.19(+1.35%)
Dec 21, 2007	13.62	13.99	13.44	13.96	1,159,007	+0.22(+1.59%)
Dec 20, 2007	13.94	14.00	13.67	13.75	1,006,284	-0.16(-1.18%)
Dec 19, 2007	13.93	14.01	13.70	13.91	1,128,787	-0.01(-0.07%)
Dec 18, 2007	14.02	14.12	13.68	13.92	1,669,742	-0.05(-0.37%)
Dec 17, 2007	13.98	14.36	13.86	13.97	1,977,526	+0.04(+0.27%)
Dec 14, 2007	13.57	13.97	13.57	13.93	2,426,295	+0.22(+1.57%)
Dec 13, 2007	13.61	13.94	13.58	13.72	2,157,407	+0.03(+0.23%)
Dec 12, 2007	13.57	13.80	13.50	13.69	2,140,616	+0.13(+0.96%)
Dec 11, 2007	13.50	13.78	13.43	13.56	2,520,382	+0.02(+0.15%)
Dec 10, 2007	13.12	13.71	12.92	13.54	3,102,164	+0.60(+4.63%)
Dec 07, 2007	13.60	13.60	12.63	12.94	8,758,701	-0.54(-3.99%)
Dec 06, 2007	12.85	13.48	12.85	13.48	2,456,431	+0.67(+5.21%)
Dec 05, 2007	12.93	13.15	12.67	12.81	2,329,112	-0.11(-0.85%)
Dec 04, 2007	12.73	12.94	12.46	12.92	2,491,180	+0.01(+0.08%)
Dec 03, 2007	12.95	13.07	12.66	12.91	1,347,097	-0.15(-1.18%)
Nov 30, 2007	13.27	13.51	12.91	13.06	1,502,417	+0.08(+0.61%)
Nov 29, 2007	13.17	13.56	12.92	12.98	2,493,808	-0.41(-3.07%)
Nov 28, 2007	13.03	13.51	12.92	13.39	1,552,086	+0.36(+2.79%)
Nov 27, 2007	12.69	13.08	12.68	13.03	1,094,764	+0.25(+1.93%)
Nov 26, 2007	13.40	13.40	12.76	12.78	1,539,795	-0.75(-5.52%)
Nov 23, 2007	13.10	13.56	12.89	13.53	371,206	+0.79(+6.21%)
Nov 21, 2007	13.12	13.15	12.46	12.74	1,921,751	-0.57(-4.30%)
Nov 20, 2007	13.30	13.53	13.09	13.31	1,561,696	+0.04(+0.28%)
Nov 19, 2007	14.00	14.19	13.23	13.27	1,935,992	-0.98(-6.89%)
Nov 16, 2007	14.24	14.57	13.88	14.26	1,399,628	+0.23(+1.64%)
Nov 15, 2007	14.51	15.03	13.77	14.03	861,444	-0.19(-1.35%)
Nov 14, 2007	13.89	14.46	13.89	14.22	1,951,244	+0.40(+2.87%)
Nov 13, 2007	13.85	13.94	13.48	13.82	1,711,208	+0.28(+2.07%)
Nov 12, 2007	13.88	13.99	13.52	13.54	1,439,050	-0.22(-1.57%)
Nov 09, 2007	14.06	14.12	13.58	13.76	1,141,195	-0.42(-2.97%)
Nov 08, 2007	14.08	14.43	13.65	14.18	1,351,153	-0.16(-1.10%)
Nov 07, 2007	14.56	14.77	14.24	14.33	1,058,554	-0.32(-2.17%)
Nov 06, 2007	14.39	14.81	14.33	14.65	1,387,071	+0.18(+1.28%)
Nov 05, 2007	14.61	14.88	14.07	14.47	2,748,101	-0.58(-3.85%)
Nov 02, 2007	15.66	15.91	14.94	15.05	1,823,342	-0.28(-1.85%)
Nov 01, 2007	15.52	15.62	15.24	15.33	2,263,117	-0.05(-0.36%)
Oct 31, 2007	15.66	15.81	15.29	15.39	2,084,403	-0.08(-0.53%)
Oct 30, 2007	15.53	15.53	15.35	15.47	1,246,904	+0.02(+0.16%)
Oct 29, 2007	15.53	15.61	15.36	15.44	1,208,650	+0.03(+0.22%)
Oct 26, 2007	15.66	15.78	15.19	15.41	1,075,491	+0.27(+1.81%)
Oct 25, 2007	15.24	15.34	14.62	15.14	1,701,864	+0.56(+3.83%)
Oct 24, 2007	14.59	14.76	14.38	14.58	1,386,195	-0.12(-0.79%)
Oct 23, 2007	14.20	14.74	14.17	14.69	922,767	+0.66(+4.68%)
Oct 22, 2007	14.28	14.28	13.86	14.04	1,052,130	-0.15(-1.09%)
Oct 19, 2007	14.55	14.55	14.14	14.19	594,250	-0.19(-1.33%)
Oct 18, 2007	14.36	14.47	14.17	14.38	1,346,773	+0.07(+0.48%)
Oct 17, 2007	14.24	14.41	14.08	14.31	1,142,071	+0.11(+0.80%)
Oct 16, 2007	13.93	14.30	13.88	14.20	814,138	+0.25(+1.79%)
Oct 15, 2007	14.07	14.09	13.85	13.95	864,072	-0.08(-0.54%)
Oct 12, 2007	13.78	14.07	13.78	14.03	1,258,293	+0.28(+2.02%)
Oct 11, 2007	13.76	13.91	13.70	13.75	713,100	+0.12(+0.88%)
Oct 10, 2007	13.67	13.72	13.53	13.63	1,160,176	+0.01(+0.07%)
Oct 09, 2007	13.49	13.74	13.42	13.62	855,604	+0.17(+1.30%)
Oct 08, 2007	13.97	14.01	13.30	13.44	647,689	-0.46(-3.30%)
Oct 05, 2007	13.54	13.94	13.54	13.90	758,947	+0.52(+3.86%)
Oct 04, 2007	13.50	13.53	13.15	13.39	611,771	-0.05(-0.41%)
Oct 03, 2007	13.53	13.63	13.42	13.44	943,208	-0.17(-1.26%)
Oct 02, 2007	13.55	13.78	13.49	13.61	698,792	-0.06(-0.45%)
Oct 01, 2007	13.56	13.90	13.54	13.67	2,055,494	+0.18(+1.37%)
Sep 28, 2007	13.33	13.69	13.30	13.49	2,238,587	+0.17(+1.29%)
Sep 27, 2007	13.31	13.36	13.10	13.32	1,248,364	+0.23(+1.78%)
Sep 26, 2007	13.22	13.35	13.02	13.08	541,396	+0.09(+0.66%)
Sep 25, 2007	12.82	13.01	12.66	13.00	558,040	+0.01(+0.08%)
Sep 24, 2007	13.24	13.36	12.97	12.99	604,763	-0.18(-1.38%)
Sep 21, 2007	12.53	13.43	12.39	13.17	3,322,839	+0.75(+6.01%)
Sep 20, 2007	12.33	12.60	12.20	12.42	2,352,765	+0.14(+1.17%)
Sep 19, 2007	12.27	12.45	12.03	12.28	1,643,753	-0.02(-0.17%)
Sep 18, 2007	11.62	12.35	11.13	12.30	3,467,679	+1.46(+13.42%)
Sep 17, 2007	10.90	10.95	10.66	10.85	683,899	-0.10(-0.88%)
Sep 14, 2007	11.03	11.03	10.86	10.94	516,574	-0.19(-1.69%)
Sep 13, 2007	10.94	11.15	10.78	11.13	1,082,500	+0.19(+1.72%)
Sep 12, 2007	11.21	11.21	10.94	10.94	472,772	-0.23(-2.02%)
Sep 11, 2007	11.05	11.25	10.97	11.17	925,687	+0.25(+2.26%)
Sep 10, 2007	11.02	11.06	10.65	10.92	767,123	+0.00(+0.03%)
Sep 07, 2007	10.95	11.04	10.86	10.92	369,691	-0.04(-0.41%)
Sep 06, 2007	11.12	11.13	10.89	10.96	380,787	-0.05(-0.50%)
Sep 05, 2007	11.18	11.18	10.97	11.02	342,533	-0.13(-1.17%)
Sep 04, 2007	11.06	11.17	10.91	11.15	1,433,794	+0.05(+0.43%)
Aug 31, 2007	11.06	11.17	10.98	11.10	442,110	+0.27(+2.50%)
Aug 30, 2007	10.69	10.87	10.67	10.83	697,916	+0.05(+0.44%)
Aug 29, 2007	10.81	10.87	10.70	10.78	810,925	+0.13(+1.19%)
Aug 28, 2007	10.89	10.96	10.62	10.65	780,848	-0.38(-3.44%)
Aug 27, 2007	11.18	11.19	10.77	11.03	1,019,424	-0.12(-1.11%)
Aug 24, 2007	11.04	11.18	10.89	11.16	812,678	+0.16(+1.43%)
Aug 23, 2007	11.29	11.35	10.91	11.00	1,477,596	-0.23(-2.07%)
Aug 22, 2007	10.98	11.31	10.97	11.23	1,570,165	+0.40(+3.70%)
Aug 21, 2007	10.85	10.93	10.56	10.83	1,188,209	+0.06(+0.54%)
Aug 20, 2007	11.07	11.20	10.56	10.77	1,659,813	-0.06(-0.57%)
Aug 17, 2007	10.98	11.19	10.65	10.84	1,931,095	+0.27(+2.56%)
Aug 16, 2007	10.42	10.65	10.04	10.56	2,720,704	-0.08(-0.71%)
Aug 15, 2007	10.90	10.99	10.49	10.64	2,414,672	-0.39(-3.51%)
Aug 14, 2007	11.84	11.85	11.00	11.03	1,764,647	-0.67(-5.77%)
Aug 13, 2007	12.11	12.14	11.56	11.70	1,356,702	-0.28(-2.37%)
Aug 10, 2007	12.10	12.35	11.93	11.99	1,770,779	-0.20(-1.60%)
Aug 09, 2007	12.15	12.40	11.98	12.18	1,565,200	+0.02(+0.17%)
Aug 08, 2007	11.98	12.19	11.87	12.16	1,742,454	+0.19(+1.60%)
Aug 07, 2007	11.29	12.02	11.17	11.97	1,352,029	+0.66(+5.81%)
Aug 06, 2007	11.00	11.34	10.83	11.31	1,274,061	+0.20(+1.82%)
Aug 03, 2007	11.31	11.38	11.07	11.11	1,572,209	-0.16(-1.40%)
Aug 02, 2007	11.38	11.65	11.17	11.27	2,754,286	-0.23(-1.97%)
Aug 01, 2007	11.80	11.80	11.28	11.49	2,007,151	-0.23(-1.96%)
Jul 31, 2007	11.74	11.99	11.62	11.72	1,457,739	+0.09(+0.74%)
Jul 30, 2007	11.47	11.69	11.44	11.64	1,773,991	+0.10(+0.89%)
Jul 27, 2007	11.20	11.55	11.14	11.53	1,171,856	+0.21(+1.84%)
Jul 26, 2007	11.55	11.56	11.17	11.32	1,509,718	-0.42(-3.59%)
Jul 25, 2007	12.02	12.10	11.50	11.75	687,695	-0.18(-1.55%)
Jul 24, 2007	12.16	12.18	11.89	11.93	368,815	-0.20(-1.64%)
Jul 23, 2007	11.92	12.16	11.90	12.13	351,878	+0.21(+1.75%)
Jul 20, 2007	12.08	12.15	11.90	11.92	779,388	-0.21(-1.75%)
Jul 19, 2007	12.28	12.28	12.11	12.13	543,148	-0.03(-0.28%)
Jul 18, 2007	12.31	12.33	11.99	12.17	1,019,716	-0.14(-1.11%)
Jul 17, 2007	12.10	12.33	12.00	12.30	799,537	+0.24(+1.96%)
Jul 16, 2007	11.98	12.17	11.86	12.07	723,321	+0.15(+1.26%)
Jul 13, 2007	11.89	11.93	11.67	11.92	984,674	+0.08(+0.67%)
Jul 12, 2007	11.76	11.87	11.64	11.84	1,164,264	+0.10(+0.88%)
Jul 11, 2007	11.90	11.93	11.71	11.74	947,589	-0.15(-1.24%)
Jul 10, 2007	12.13	12.15	11.85	11.88	698,792	-0.26(-2.12%)
Jul 09, 2007	12.25	12.32	12.14	12.14	1,016,504	-0.10(-0.84%)
Jul 06, 2007	12.16	12.32	11.99	12.24	607,683	+0.11(+0.87%)
Jul 05, 2007	11.58	12.16	11.33	12.14	2,093,748	+0.58(+4.98%)
Jul 03, 2007	11.53	11.67	11.45	11.56	1,046,290	+0.01(+0.06%)
Jul 02, 2007	11.88	11.88	11.43	11.55	1,049,502	-0.19(-1.60%)
Jun 29, 2007	12.00	12.00	11.74	11.74	801,581	-0.14(-1.15%)
Jun 28, 2007	11.87	12.00	11.73	11.88	864,364	-0.15(-1.28%)
Jun 27, 2007	11.79	12.03	11.51	12.03	1,246,028	+0.24(+2.03%)
Jun 26, 2007	12.16	12.22	11.74	11.79	1,278,442	-0.37(-3.07%)
Jun 25, 2007	12.32	12.40	12.04	12.17	964,233	-0.12(-1.00%)
Jun 22, 2007	12.10	12.38	12.03	12.29	658,494	+0.15(+1.24%)
Jun 21, 2007	12.27	12.31	11.97	12.14	1,550,308	-0.16(-1.31%)
Jun 20, 2007	12.40	12.43	12.29	12.30	875,461	-0.10(-0.77%)
Jun 19, 2007	12.51	12.55	12.22	12.40	680,687	-0.12(-0.98%)
Jun 18, 2007	12.64	12.90	12.50	12.52	1,441,094	+0.09(+0.74%)
Jun 15, 2007	12.22	12.44	12.10	12.43	669,590	+0.24(+2.00%)
Jun 14, 2007	12.00	12.19	11.98	12.18	568,261	+0.24(+1.98%)
Jun 13, 2007	11.90	12.00	11.75	11.95	621,700	+0.06(+0.49%)
Jun 12, 2007	11.83	11.95	11.81	11.89	597,170	+0.02(+0.14%)
Jun 11, 2007	11.81	11.95	11.79	11.87	612,063	+0.03(+0.29%)
Jun 08, 2007	11.54	11.92	11.50	11.84	516,866	+0.04(+0.38%)
Jun 07, 2007	12.00	12.03	11.75	11.79	706,384	-0.26(-2.13%)
Jun 06, 2007	12.03	12.07	11.94	12.05	602,908	-0.03(-0.26%)
Jun 05, 2007	12.18	12.25	12.02	12.08	568,553	-0.18(-1.51%)
Jun 04, 2007	12.12	12.30	12.04	12.27	781,140	+0.16(+1.36%)
Jun 01, 2007	12.09	12.30	12.07	12.10	856,480	+0.13(+1.12%)
May 31, 2007	11.73	12.15	11.65	11.97	1,460,659	+0.28(+2.37%)
May 30, 2007	11.59	11.81	11.52	11.69	910,795	+0.10(+0.86%)
May 29, 2007	11.84	11.88	11.51	11.59	1,241,137	+5.68(+96.01%)
May 25, 2007	5.944	5.993	5.887	5.914	1,381,231	+0.05(+0.92%)
May 24, 2007	6.064	6.079	5.807	5.860	2,002,055	-0.20(-3.22%)
May 23, 2007	6.167	6.215	6.029	6.055	1,137,340	-0.11(-1.75%)
May 22, 2007	6.164	6.208	6.143	6.163	2,581,413	-0.10(-1.57%)
May 21, 2007	6.019	6.265	6.019	6.262	874,877	+0.26(+4.32%)
May 18, 2007	5.984	6.019	5.971	6.002	1,118,417	+0.04(+0.63%)
May 17, 2007	6.038	6.045	5.947	5.965	2,598,350	-0.07(-1.08%)
May 16, 2007	6.053	6.193	5.970	6.030	1,625,356	+0.05(+0.76%)
May 15, 2007	5.953	6.003	5.953	5.984	1,805,821	+0.06(+0.98%)
May 14, 2007	5.843	5.946	5.843	5.926	1,680,838	+0.08(+1.35%)
May 11, 2007	5.805	5.848	5.805	5.847	770,335	+0.04(+0.68%)
May 10, 2007	5.733	5.871	5.778	5.808	1,810,493	-0.02(-0.34%)
May 09, 2007	5.804	5.877	5.754	5.828	1,690,183	-0.01(-0.19%)
May 08, 2007	5.629	5.872	5.629	5.839	2,636,896	+0.18(+3.21%)
May 07, 2007	5.552	5.687	5.552	5.657	1,486,356	+0.12(+2.13%)
May 04, 2007	5.479	5.552	5.447	5.539	1,406,344	+0.08(+1.55%)
May 03, 2007	5.555	5.605	5.174	5.454	5,484,043	-0.12(-2.15%)
May 02, 2007	5.446	5.644	5.435	5.574	2,030,673	+0.11(+2.04%)
May 01, 2007	5.447	5.471	5.406	5.463	1,081,039	+0.01(+0.17%)
Apr 30, 2007	5.477	5.487	5.415	5.453	1,155,211	-0.01(-0.25%)
Apr 27, 2007	5.402	5.512	5.374	5.467	841,587	+0.04(+0.82%)
Apr 26, 2007	5.382	5.431	5.368	5.423	1,203,102	-0.00(-0.08%)
Apr 25, 2007	5.436	5.462	5.406	5.427	2,120,029	-0.00(-0.06%)
Apr 24, 2007	5.484	5.501	5.404	5.430	1,137,106	-0.06(-1.05%)
Apr 23, 2007	5.539	5.582	5.453	5.488	1,160,468	-0.02(-0.45%)
Apr 20, 2007	5.490	5.550	5.490	5.513	887,725	+0.03(+0.50%)
Apr 19, 2007	5.513	5.517	5.454	5.485	1,021,468	-0.08(-1.45%)
Apr 18, 2007	5.592	5.612	5.538	5.566	1,323,996	-0.02(-0.35%)
Apr 17, 2007	5.485	5.619	5.479	5.585	1,052,422	+0.09(+1.70%)
Apr 16, 2007	5.429	5.492	5.408	5.492	812,970	+0.14(+2.57%)
Apr 13, 2007	5.409	5.435	5.306	5.354	921,599	-0.06(-1.17%)
Apr 12, 2007	5.334	5.432	5.323	5.418	1,024,388	+0.05(+0.94%)
Apr 11, 2007	5.394	5.409	5.359	5.367	1,170,396	-0.04(-0.68%)
Apr 10, 2007	5.433	5.435	5.365	5.404	1,658,645	-0.01(-0.16%)
Apr 09, 2007	5.430	5.430	5.373	5.412	1,166,892	+0.01(+0.13%)
Apr 05, 2007	5.411	5.456	5.383	5.406	1,616,011	+0.07(+1.27%)
Apr 04, 2007	5.162	5.453	5.129	5.338	3,372,190	+0.18(+3.40%)
Apr 03, 2007	5.045	5.168	5.020	5.162	995,187	+0.13(+2.67%)
Apr 02, 2007	5.038	5.099	5.015	5.028	1,545,343	-0.01(-0.20%)
Mar 30, 2007	5.045	5.079	5.009	5.038	850,932	-0.02(-0.34%)
Mar 29, 2007	5.179	5.192	5.034	5.055	1,015,044	-0.08(-1.60%)
Mar 28, 2007	5.021	5.204	4.989	5.138	2,202,377	+0.17(+3.45%)
Mar 27, 2007	4.820	5.001	4.807	4.966	1,777,787	+0.14(+2.91%)
Mar 26, 2007	4.870	4.876	4.800	4.826	660,538	-0.06(-1.19%)
Mar 23, 2007	4.897	4.912	4.867	4.884	439,774	-0.02(-0.45%)
Mar 22, 2007	4.883	4.964	4.882	4.906	892,982	+0.02(+0.35%)
Mar 21, 2007	4.857	4.899	4.823	4.889	568,845	+0.03(+0.67%)
Mar 20, 2007	4.743	4.889	4.723	4.857	827,570	+0.11(+2.23%)
Mar 19, 2007	4.730	4.791	4.706	4.751	669,882	+0.02(+0.43%)
Mar 16, 2007	4.751	4.769	4.716	4.730	462,551	-0.02(-0.45%)
Mar 15, 2007	4.734	4.809	4.716	4.751	465,472	+0.02(+0.36%)
Mar 14, 2007	4.796	4.796	4.697	4.734	1,262,673	+0.02(+0.36%)
Mar 13, 2007	4.742	4.795	4.704	4.717	884,805	-0.02(-0.52%)
Mar 12, 2007	4.661	4.752	4.613	4.742	1,203,686	+0.07(+1.45%)
Mar 09, 2007	4.555	4.789	4.551	4.674	2,174,928	+0.13(+2.84%)
Mar 08, 2007	4.436	4.545	4.436	4.545	1,453,651	+0.11(+2.51%)
Mar 07, 2007	4.364	4.459	4.364	4.434	1,482,268	+0.06(+1.37%)
Mar 06, 2007	4.446	4.448	4.287	4.374	707,844	+0.06(+1.29%)
Mar 05, 2007	4.332	4.370	4.270	4.318	1,214,198	-0.03(-0.77%)
Mar 02, 2007	4.473	4.500	4.320	4.352	2,083,235	-0.12(-2.75%)

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.