Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	25.95	26.17	25.49	25.49	2,421,022	-0.46(-1.79%)
Jul 30, 2007	25.77	26.09	25.52	25.95	2,242,825	+0.02(+0.06%)
Jul 27, 2007	26.58	26.78	25.94	25.94	2,205,220	-0.61(-2.32%)
Jul 26, 2007	26.89	27.05	26.25	26.55	2,322,834	-0.63(-2.32%)
Jul 25, 2007	26.24	27.24	26.22	27.18	4,366,180	+0.12(+0.44%)
Jul 24, 2007	28.07	28.12	26.85	27.06	4,838,325	-1.16(-4.12%)
Jul 23, 2007	27.91	28.46	27.91	28.23	2,086,138	-0.15(-0.53%)
Jul 20, 2007	28.48	28.68	28.26	28.38	1,260,564	-0.11(-0.37%)
Jul 19, 2007	28.20	28.65	28.20	28.48	832,375	+0.25(+0.88%)
Jul 18, 2007	28.23	28.47	27.98	28.23	953,724	-0.14(-0.48%)
Jul 17, 2007	28.43	28.65	28.32	28.37	1,027,200	+0.01(+0.03%)
Jul 16, 2007	28.41	28.50	28.12	28.36	572,741	-0.16(-0.55%)
Jul 13, 2007	28.50	28.56	28.23	28.52	499,131	+0.06(+0.21%)
Jul 12, 2007	28.02	28.46	27.99	28.46	844,376	+0.46(+1.66%)
Jul 11, 2007	27.82	27.99	27.49	27.99	841,309	+0.14(+0.48%)
Jul 10, 2007	28.15	28.25	27.86	27.86	1,256,563	-0.38(-1.35%)
Jul 09, 2007	27.85	28.27	27.85	28.24	845,576	+0.38(+1.37%)
Jul 06, 2007	27.60	27.90	27.48	27.86	628,881	+0.10(+0.38%)
Jul 05, 2007	27.78	27.85	27.60	27.75	639,550	-0.12(-0.43%)
Jul 03, 2007	27.78	27.93	27.68	27.87	380,982	+0.10(+0.35%)
Jul 02, 2007	27.53	27.81	27.42	27.78	1,028,800	+0.40(+1.48%)
Jun 29, 2007	27.72	27.88	27.22	27.37	1,168,152	-0.40(-1.43%)
Jun 28, 2007	27.54	27.93	27.48	27.77	1,034,926	+0.23(+0.84%)
Jun 27, 2007	27.18	27.54	27.16	27.54	1,104,143	+0.16(+0.60%)
Jun 26, 2007	27.27	27.56	27.20	27.37	1,041,550	+0.10(+0.36%)
Jun 25, 2007	27.32	27.59	27.19	27.27	1,454,989	+0.09(+0.33%)
Jun 22, 2007	27.66	27.66	27.03	27.18	1,555,936	-0.12(-0.44%)
Jun 21, 2007	26.93	27.44	26.82	27.30	1,588,606	+0.37(+1.39%)
Jun 20, 2007	27.00	27.14	26.88	26.93	1,472,191	+0.00(+0.00%)
Jun 19, 2007	26.71	26.97	26.69	26.93	856,644	+0.12(+0.45%)
Jun 18, 2007	26.66	26.91	26.63	26.81	906,118	+0.18(+0.68%)
Jun 15, 2007	26.66	26.79	26.47	26.63	1,078,940	+0.11(+0.40%)
Jun 14, 2007	26.54	26.79	26.40	26.52	1,316,971	-0.04(-0.14%)
Jun 13, 2007	26.25	26.59	26.09	26.56	1,726,358	+0.39(+1.49%)
Jun 12, 2007	26.44	26.60	26.16	26.17	1,326,172	-0.27(-1.02%)
Jun 11, 2007	26.71	26.71	26.38	26.44	1,088,541	-0.27(-1.01%)
Jun 08, 2007	26.03	26.73	26.03	26.71	1,330,598	+0.64(+2.47%)
Jun 07, 2007	26.08	26.49	25.92	26.07	2,281,078	-0.05(-0.20%)
Jun 06, 2007	26.28	26.36	26.04	26.12	909,159	-0.15(-0.57%)
Jun 05, 2007	26.61	26.64	26.21	26.27	1,349,909	-0.46(-1.74%)
Jun 04, 2007	26.53	26.84	26.45	26.73	1,205,970	+0.17(+0.62%)
Jun 01, 2007	26.49	26.74	26.40	26.57	1,202,267	+0.22(+0.82%)
May 31, 2007	26.16	26.40	26.08	26.35	1,591,007	+0.27(+1.04%)
May 30, 2007	25.48	26.08	25.44	26.08	1,841,706	+0.61(+2.38%)
May 29, 2007	25.82	25.91	25.31	25.47	1,495,928	-0.31(-1.22%)
May 25, 2007	25.58	26.00	25.55	25.79	1,236,694	+0.21(+0.82%)
May 24, 2007	26.64	26.10	25.43	25.58	1,849,707	-0.40(-1.56%)
May 23, 2007	26.09	26.16	25.92	25.98	1,233,760	-0.16(-0.60%)
May 22, 2007	26.25	26.35	26.13	26.14	1,056,137	-0.11(-0.43%)
May 21, 2007	26.09	26.39	25.92	26.25	1,289,368	+0.03(+0.11%)
May 18, 2007	26.07	26.28	25.93	26.22	1,053,737	+0.20(+0.78%)
May 17, 2007	26.21	26.28	25.91	26.02	1,033,262	-0.31(-1.17%)
May 16, 2007	25.98	26.34	25.92	26.33	1,092,942	+0.42(+1.62%)
May 15, 2007	26.01	26.34	25.88	25.91	1,647,014	-0.15(-0.58%)
May 14, 2007	26.25	26.29	25.90	26.06	1,609,943	-0.19(-0.71%)
May 11, 2007	25.90	26.27	25.68	26.25	1,777,578	+0.38(+1.45%)
May 10, 2007	26.06	26.20	25.79	25.87	1,712,183	-0.19(-0.72%)
May 09, 2007	25.77	26.19	25.60	26.06	1,306,836	+0.19(+0.72%)
May 08, 2007	25.63	25.89	25.56	25.87	1,366,578	+0.14(+0.55%)
May 07, 2007	25.66	25.87	25.50	25.73	1,192,021	+0.06(+0.23%)
May 04, 2007	25.82	25.88	25.53	25.67	2,065,069	-0.15(-0.58%)
May 03, 2007	25.35	25.88	25.20	25.82	2,514,594	+0.46(+1.83%)
May 02, 2007	24.95	25.49	24.95	25.35	1,473,792	+0.31(+1.26%)
May 01, 2007	24.98	25.14	24.63	25.04	2,446,318	+0.07(+0.27%)
Apr 30, 2007	25.66	25.67	24.97	24.97	1,777,031	-0.71(-2.75%)
Apr 27, 2007	25.56	25.85	25.23	25.68	2,969,586	+0.13(+0.50%)
Apr 26, 2007	25.55	25.59	25.17	25.55	2,448,709	-0.03(-0.12%)
Apr 25, 2007	25.13	25.83	25.04	25.58	2,915,754	+0.51(+2.03%)
Apr 24, 2007	24.81	25.10	24.58	25.07	3,246,289	+0.19(+0.78%)
Apr 23, 2007	25.42	25.57	24.75	24.87	4,015,616	-0.63(-2.47%)
Apr 20, 2007	25.33	25.68	24.70	25.50	12,315,710	-2.48(-8.87%)
Apr 19, 2007	28.50	28.50	27.62	27.99	1,833,572	+0.12(+0.43%)
Apr 18, 2007	27.56	27.97	27.37	27.87	1,334,353	+0.16(+0.57%)
Apr 17, 2007	27.75	27.87	27.54	27.71	643,417	+0.08(+0.30%)
Apr 16, 2007	27.23	27.63	27.09	27.63	1,161,084	+0.44(+1.63%)
Apr 13, 2007	27.36	27.46	26.88	27.18	1,685,366	-0.15(-0.55%)
Apr 12, 2007	26.77	27.35	26.67	27.33	1,439,870	+0.60(+2.24%)
Apr 11, 2007	26.96	27.06	26.49	26.73	1,282,833	-0.22(-0.81%)
Apr 10, 2007	26.55	26.98	26.48	26.95	1,587,006	+0.34(+1.30%)
Apr 09, 2007	26.69	26.96	26.52	26.61	2,242,158	+0.02(+0.08%)
Apr 05, 2007	26.77	27.18	26.47	26.58	3,001,724	+0.01(+0.03%)
Apr 04, 2007	27.93	27.94	26.25	26.58	4,767,687	-1.56(-5.54%)
Apr 03, 2007	27.76	28.24	27.76	28.14	1,088,408	+0.41(+1.49%)
Apr 02, 2007	27.73	28.07	27.72	27.72	1,185,621	-0.03(-0.11%)
Mar 30, 2007	27.92	28.27	27.54	27.75	1,817,303	-0.08(-0.30%)
Mar 29, 2007	28.96	29.19	27.61	27.84	3,548,014	-1.03(-3.58%)
Mar 28, 2007	28.83	28.90	28.35	28.87	1,064,938	-0.07(-0.26%)
Mar 27, 2007	28.80	29.09	28.62	28.95	1,066,939	-0.02(-0.08%)
Mar 26, 2007	28.98	29.05	28.45	28.97	1,037,201	-0.11(-0.39%)
Mar 23, 2007	29.07	29.28	28.96	29.08	807,099	-0.07(-0.23%)
Mar 22, 2007	29.13	29.30	28.92	29.15	669,153	+0.03(+0.10%)
Mar 21, 2007	28.36	29.12	28.24	29.12	736,229	+0.72(+2.53%)
Mar 20, 2007	28.38	28.60	28.32	28.40	710,779	+0.02(+0.08%)
Mar 19, 2007	28.10	28.52	28.10	28.38	1,173,619	+0.46(+1.67%)
Mar 16, 2007	28.02	28.32	27.75	27.91	1,931,451	+0.35(+1.28%)
Mar 15, 2007	27.41	27.99	27.41	27.56	1,702,488	+0.17(+0.63%)
Mar 14, 2007	27.08	27.51	26.93	27.39	2,292,962	+0.31(+1.14%)
Mar 13, 2007	28.11	28.01	27.03	27.08	2,514,727	-1.03(-3.68%)
Mar 12, 2007	28.23	28.55	27.87	28.11	1,852,508	-0.49(-1.70%)
Mar 09, 2007	28.98	29.15	28.44	28.60	1,236,961	-0.35(-1.22%)
Mar 08, 2007	29.13	29.20	28.86	28.95	675,154	+0.19(+0.68%)
Mar 07, 2007	28.83	28.96	28.47	28.76	1,398,048	-0.07(-0.23%)
Mar 06, 2007	28.31	28.83	28.13	28.83	1,619,944	+0.76(+2.70%)
Mar 05, 2007	28.35	28.52	28.07	28.07	1,950,522	-0.29(-1.01%)
Mar 02, 2007	28.92	28.92	28.30	28.35	1,192,288	-0.61(-2.12%)
Mar 01, 2007	29.10	29.13	28.27	28.97	2,460,713	-0.33(-1.13%)
Feb 28, 2007	29.51	29.64	28.83	29.30	1,756,628	-0.36(-1.21%)
Feb 27, 2007	31.54	31.54	29.47	29.66	1,643,414	-1.25(-4.05%)
Feb 26, 2007	31.20	31.30	30.76	30.91	1,145,450	-0.25(-0.79%)
Feb 23, 2007	31.22	31.29	30.81	31.16	746,230	-0.05(-0.17%)
Feb 22, 2007	31.01	31.40	30.94	31.21	997,063	+0.21(+0.68%)
Feb 21, 2007	30.81	31.12	30.68	31.00	734,762	+0.15(+0.49%)
Feb 20, 2007	30.88	31.06	30.53	30.85	821,440	-0.22(-0.70%)
Feb 16, 2007	30.78	31.07	30.66	31.07	492,464	+0.14(+0.46%)
Feb 15, 2007	31.65	31.65	30.82	30.93	516,067	-0.07(-0.22%)
Feb 14, 2007	30.63	31.12	30.63	30.99	522,184	+0.37(+1.20%)
Feb 13, 2007	30.30	30.81	30.25	30.63	646,856	+0.44(+1.47%)
Feb 12, 2007	30.66	30.70	30.17	30.18	849,247	-0.31(-1.01%)
Feb 09, 2007	30.99	31.12	30.40	30.49	603,545	-0.53(-1.72%)
Feb 08, 2007	30.89	31.14	30.82	31.02	949,723	+0.15(+0.49%)
Feb 07, 2007	30.98	31.10	30.78	30.87	798,637	-0.13(-0.41%)
Feb 06, 2007	30.84	31.04	30.63	31.00	786,902	+0.17(+0.56%)
Feb 05, 2007	30.87	31.04	30.76	30.83	860,645	-0.30(-0.96%)
Feb 02, 2007	30.90	31.27	30.89	31.13	932,521	+0.20(+0.65%)
Feb 01, 2007	30.52	31.12	30.47	30.93	1,186,554	+0.40(+1.33%)
Jan 31, 2007	29.96	30.56	29.80	30.52	887,715	+0.56(+1.88%)
Jan 30, 2007	29.66	30.06	29.36	29.96	1,747,027	-0.13(-0.45%)
Jan 29, 2007	29.76	30.41	29.69	30.09	1,502,462	+0.28(+0.93%)
Jan 26, 2007	30.34	30.87	29.23	29.82	2,062,402	-0.52(-1.71%)
Jan 25, 2007	30.18	30.72	30.04	30.33	1,367,911	-0.56(-1.82%)
Jan 24, 2007	30.89	31.05	30.26	30.90	2,258,694	+0.52(+1.70%)
Jan 23, 2007	29.77	30.73	29.46	30.38	3,222,286	+1.76(+6.16%)
Jan 22, 2007	27.90	28.68	27.84	28.62	2,371,642	+0.72(+2.58%)
Jan 19, 2007	27.97	28.02	27.76	27.90	1,570,204	-0.02(-0.08%)
Jan 18, 2007	28.60	28.60	27.88	27.92	1,074,406	-0.68(-2.39%)
Jan 17, 2007	28.58	28.96	28.35	28.60	1,345,241	+0.02(+0.08%)
Jan 16, 2007	28.89	29.10	28.55	28.58	1,123,879	-0.42(-1.45%)
Jan 12, 2007	29.17	29.17	28.85	29.00	594,477	-0.20(-0.67%)
Jan 11, 2007	28.68	29.22	28.67	29.19	837,042	+0.59(+2.07%)
Jan 10, 2007	28.39	28.69	28.13	28.60	754,631	+0.21(+0.74%)
Jan 09, 2007	28.86	28.86	28.17	28.39	1,228,026	-0.46(-1.61%)
Jan 08, 2007	28.74	28.92	28.43	28.86	1,018,666	+0.06(+0.21%)
Jan 05, 2007	29.15	29.15	28.68	28.80	1,250,429	-0.35(-1.21%)
Jan 04, 2007	28.97	29.22	28.69	29.15	1,467,791	+0.11(+0.36%)
Jan 03, 2007	27.90	29.12	27.84	29.04	1,893,046	+1.21(+4.34%)
Dec 29, 2006	27.96	28.11	27.78	27.84	990,795	-0.19(-0.70%)
Dec 28, 2006	27.93	28.11	27.78	28.03	678,888	-0.01(-0.03%)
Dec 27, 2006	28.11	28.25	27.92	28.04	558,872	+0.05(+0.19%)
Dec 26, 2006	27.78	28.06	27.78	27.99	589,143	+0.11(+0.40%)
Dec 22, 2006	27.99	28.17	27.77	27.87	685,289	-0.11(-0.40%)
Dec 21, 2006	27.90	28.23	27.87	27.99	689,023	+0.16(+0.59%)
Dec 20, 2006	28.05	28.25	27.81	27.82	934,921	-0.10(-0.35%)
Dec 19, 2006	27.67	28.04	27.45	27.92	784,502	+0.14(+0.51%)
Dec 18, 2006	28.12	28.14	27.70	27.78	874,647	-0.36(-1.28%)
Dec 15, 2006	28.42	28.47	27.88	28.14	1,313,637	-0.33(-1.16%)
Dec 14, 2006	28.29	28.76	28.20	28.47	717,826	+0.30(+1.07%)
Dec 13, 2006	28.09	28.36	28.05	28.17	1,272,299	+0.17(+0.62%)
Dec 12, 2006	28.26	28.44	27.93	27.99	862,912	-0.40(-1.43%)
Dec 11, 2006	28.09	28.44	27.89	28.40	989,328	+0.31(+1.09%)
Dec 08, 2006	28.42	28.53	27.99	28.09	1,452,989	-0.41(-1.42%)
Dec 07, 2006	28.47	28.76	28.34	28.50	1,312,971	+0.08(+0.26%)
Dec 06, 2006	28.23	28.56	28.00	28.42	1,254,296	+0.13(+0.48%)
Dec 05, 2006	28.72	28.72	27.57	28.29	2,139,478	-0.51(-1.77%)
Dec 04, 2006	28.33	28.89	28.31	28.80	1,034,668	+0.52(+1.83%)
Dec 01, 2006	28.40	29.15	28.02	28.28	1,378,712	-0.66(-2.28%)
Nov 30, 2006	28.83	29.25	28.64	28.94	1,901,981	+0.21(+0.73%)
Nov 29, 2006	28.48	28.80	28.41	28.73	819,440	+0.26(+0.92%)
Nov 28, 2006	28.37	28.61	28.06	28.47	1,865,976	+0.09(+0.32%)
Nov 27, 2006	29.07	29.13	28.33	28.38	1,583,139	-0.88(-3.02%)
Nov 24, 2006	29.28	29.37	28.88	29.26	348,045	-0.20(-0.69%)
Nov 22, 2006	29.13	29.62	29.04	29.46	1,145,615	+0.32(+1.11%)
Nov 21, 2006	29.02	29.23	28.93	29.14	993,596	+0.13(+0.44%)
Nov 20, 2006	28.91	29.10	28.66	29.01	1,423,518	-0.11(-0.39%)
Nov 17, 2006	28.68	29.15	28.68	29.13	1,170,952	+0.31(+1.07%)
Nov 16, 2006	29.05	29.06	28.49	28.82	1,259,497	-0.13(-0.44%)
Nov 15, 2006	28.17	28.97	28.14	28.95	1,280,300	+0.77(+2.74%)
Nov 14, 2006	27.93	28.20	27.54	28.17	1,910,382	+0.22(+0.80%)
Nov 13, 2006	27.74	28.08	27.64	27.95	1,914,649	+0.21(+0.76%)
Nov 10, 2006	27.78	27.87	27.54	27.74	787,435	+0.03(+0.11%)
Nov 09, 2006	28.00	28.14	27.63	27.71	1,146,416	-0.26(-0.94%)
Nov 08, 2006	27.60	28.12	27.52	27.97	1,255,230	+0.02(+0.05%)
Nov 07, 2006	27.35	28.05	27.35	27.96	1,262,031	+0.55(+2.03%)
Nov 06, 2006	27.37	27.51	27.15	27.40	1,006,931	+0.07(+0.27%)
Nov 03, 2006	27.37	27.58	27.06	27.33	1,875,977	+0.02(+0.08%)
Nov 02, 2006	26.89	27.49	26.89	27.30	1,614,610	+0.39(+1.45%)
Nov 01, 2006	27.60	27.79	26.91	26.91	1,805,701	-0.49(-1.81%)
Oct 31, 2006	27.95	28.13	27.33	27.41	1,527,399	-0.62(-2.22%)
Oct 30, 2006	27.59	28.12	27.51	28.03	1,265,898	+0.50(+1.82%)
Oct 27, 2006	27.84	28.04	27.48	27.53	782,501	-0.56(-2.00%)
Oct 26, 2006	28.14	28.29	27.65	28.09	962,258	+0.01(+0.03%)
Oct 25, 2006	27.51	28.32	27.51	28.08	1,544,867	+0.57(+2.07%)
Oct 24, 2006	27.87	27.98	26.92	27.51	1,722,757	-0.07(-0.24%)
Oct 23, 2006	26.24	27.67	26.24	27.58	1,804,635	+1.14(+4.31%)
Oct 20, 2006	27.30	27.33	26.13	26.44	2,913,446	-0.72(-2.65%)
Oct 19, 2006	27.29	27.34	27.03	27.16	1,416,984	-0.14(-0.52%)
Oct 18, 2006	27.39	27.60	27.03	27.30	1,747,294	-0.02(-0.08%)
Oct 17, 2006	27.33	27.63	27.15	27.33	2,398,312	+0.29(+1.08%)
Oct 16, 2006	26.37	27.06	26.36	27.03	2,294,432	+0.68(+2.59%)
Oct 13, 2006	26.31	26.62	26.16	26.35	994,396	+0.01(+0.03%)
Oct 12, 2006	25.83	26.40	25.69	26.34	1,596,207	+0.70(+2.72%)
Oct 11, 2006	25.59	25.78	25.36	25.65	1,284,967	+0.13(+0.53%)
Oct 10, 2006	25.66	25.71	25.29	25.51	1,486,993	-0.28(-1.10%)
Oct 09, 2006	25.56	25.82	25.35	25.80	814,639	+0.25(+0.97%)
Oct 06, 2006	25.86	25.93	25.38	25.55	1,371,512	-0.43(-1.65%)
Oct 05, 2006	25.80	26.03	25.61	25.98	1,461,390	+0.14(+0.55%)
Oct 04, 2006	25.03	25.88	25.01	25.83	2,000,260	+0.81(+3.24%)
Oct 03, 2006	25.32	25.32	24.88	25.02	2,196,152	-0.33(-1.30%)
Oct 02, 2006	25.48	25.56	25.14	25.35	1,398,315	-0.12(-0.47%)
Sep 29, 2006	26.13	26.27	25.45	25.47	1,662,749	-0.31(-1.22%)
Sep 28, 2006	26.13	26.24	25.40	25.79	3,318,432	+1.25(+5.10%)
Sep 27, 2006	24.30	24.66	24.30	24.54	1,222,959	+0.24(+0.99%)
Sep 26, 2006	24.16	24.43	24.09	24.30	2,082,137	+0.15(+0.62%)
Sep 25, 2006	24.19	24.39	23.95	24.15	1,672,484	+0.14(+0.59%)
Sep 22, 2006	24.26	24.35	23.84	24.00	1,441,921	-0.37(-1.54%)
Sep 21, 2006	24.66	24.75	24.14	24.38	1,977,324	-0.35(-1.43%)
Sep 20, 2006	24.48	24.99	24.48	24.73	2,594,204	+0.58(+2.42%)
Sep 19, 2006	24.51	24.69	24.15	24.15	2,352,973	-0.28(-1.14%)
Sep 18, 2006	24.22	24.77	24.03	24.42	2,847,837	+0.42(+1.75%)
Sep 15, 2006	24.18	24.56	23.96	24.00	2,069,202	+0.08(+0.34%)
Sep 14, 2006	23.92	23.94	23.62	23.92	1,676,218	-0.07(-0.28%)
Sep 13, 2006	23.49	24.05	23.12	23.99	2,189,351	+0.57(+2.43%)
Sep 12, 2006	22.56	23.54	22.43	23.42	3,125,607	+0.88(+3.93%)
Sep 11, 2006	22.59	22.71	22.47	22.53	2,492,591	-0.28(-1.22%)
Sep 08, 2006	22.66	23.11	22.52	22.81	1,916,249	+0.16(+0.73%)
Sep 07, 2006	22.94	23.00	22.63	22.65	1,919,050	-0.29(-1.27%)
Sep 06, 2006	23.31	23.39	22.89	22.94	1,282,567	-0.58(-2.46%)
Sep 05, 2006	24.67	24.67	23.52	23.52	2,760,759	-0.17(-0.73%)
Sep 01, 2006	23.37	23.73	23.37	23.69	1,365,644	+0.49(+2.10%)
Aug 31, 2006	23.49	23.58	23.15	23.20	727,561	-0.16(-0.71%)
Aug 30, 2006	22.95	23.39	22.83	23.37	1,175,753	+0.35(+1.50%)
Aug 29, 2006	23.01	23.22	22.84	23.02	2,030,131	+0.02(+0.10%)
Aug 28, 2006	22.88	23.25	22.85	23.00	1,761,296	+0.14(+0.59%)
Aug 25, 2006	22.68	23.11	22.68	22.86	2,144,679	+0.18(+0.79%)
Aug 24, 2006	23.32	23.50	22.67	22.68	2,574,602	-0.61(-2.61%)
Aug 23, 2006	23.78	24.06	23.23	23.29	1,078,140	-0.47(-1.99%)
Aug 22, 2006	24.26	24.39	23.73	23.76	1,582,072	-0.46(-1.89%)
Aug 21, 2006	24.60	24.66	24.13	24.22	1,032,401	-0.38(-1.52%)
Aug 18, 2006	24.64	24.72	24.14	24.60	1,711,289	-0.01(-0.06%)
Aug 17, 2006	24.35	24.69	24.17	24.61	1,716,490	+0.27(+1.11%)
Aug 16, 2006	24.15	24.46	23.94	24.34	1,943,586	+0.29(+1.22%)
Aug 15, 2006	23.58	24.08	23.54	24.05	2,106,674	+0.38(+1.58%)
Aug 14, 2006	23.62	24.24	23.62	23.67	1,244,828	+0.01(+0.03%)
Aug 11, 2006	24.15	24.15	23.61	23.67	2,481,656	-0.58(-2.38%)
Aug 10, 2006	23.73	24.35	23.59	24.24	1,655,549	+0.51(+2.15%)
Aug 09, 2006	24.41	24.55	23.70	23.73	2,326,836	-0.39(-1.62%)
Aug 08, 2006	24.06	24.70	23.88	24.12	2,596,338	+0.17(+0.69%)
Aug 07, 2006	24.38	24.38	23.92	23.96	1,724,758	-0.52(-2.11%)
Aug 04, 2006	25.12	25.12	24.36	24.48	2,456,720	-0.46(-1.86%)
Aug 03, 2006	23.99	25.14	23.97	24.94	1,702,355	+0.58(+2.37%)
Aug 02, 2006	24.31	24.87	24.24	24.36	2,802,231	+0.24(+0.99%)

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.