Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	101.54	101.76	95.51	97.02	6,414,755	-5.86(-5.70%)
Feb 28, 2008	99.56	103.30	98.87	102.88	5,095,371	+2.50(+2.49%)
Feb 27, 2008	101.14	102.94	99.39	100.39	4,853,330	-1.88(-1.84%)
Feb 26, 2008	100.45	104.13	100.20	102.27	6,961,421	+1.13(+1.11%)
Feb 25, 2008	97.16	101.75	96.27	101.14	4,164,456	+4.07(+4.19%)
Feb 22, 2008	96.39	98.28	93.20	97.07	6,480,386	+0.89(+0.92%)
Feb 21, 2008	100.62	101.21	95.55	96.18	8,061,214	-4.28(-4.26%)
Feb 20, 2008	94.96	101.00	93.75	100.46	6,279,681	+4.85(+5.07%)
Feb 19, 2008	96.09	98.36	94.48	95.61	7,091,231	+2.48(+2.66%)
Feb 18, 2008	92.39	93.82	90.76	93.13	0	+0.00(+0.00%)
Feb 15, 2008	92.39	93.82	90.76	93.13	4,330,637	+0.19(+0.20%)
Feb 14, 2008	93.89	95.17	91.85	92.94	5,326,294	-0.75(-0.80%)
Feb 13, 2008	89.99	94.55	89.61	93.69	4,762,399	+4.70(+5.28%)
Feb 12, 2008	91.05	93.38	88.28	89.00	4,276,977	-0.71(-0.79%)
Feb 11, 2008	89.18	90.31	87.46	89.70	3,483,829	+1.15(+1.29%)
Feb 08, 2008	85.81	89.26	85.74	88.56	4,271,150	+1.87(+2.16%)
Feb 07, 2008	85.63	87.92	82.73	86.69	6,172,161	+0.97(+1.13%)
Feb 06, 2008	88.81	89.43	85.09	85.72	4,839,778	-2.10(-2.39%)
Feb 05, 2008	89.59	90.75	87.38	87.83	4,835,899	-3.91(-4.26%)
Feb 04, 2008	95.73	96.58	91.74	91.74	3,958,950	-4.18(-4.36%)
Feb 01, 2008	93.27	98.00	93.27	95.91	6,232,161	+4.70(+5.15%)
Jan 31, 2008	88.50	91.35	86.14	91.22	9,023,995	-0.09(-0.10%)
Jan 30, 2008	90.01	94.12	87.68	91.31	7,558,917	-0.47(-0.51%)
Jan 29, 2008	92.40	94.28	89.02	91.77	10,813,286	-6.70(-6.80%)
Jan 28, 2008	95.85	98.47	94.03	98.47	3,873,182	+0.97(+0.99%)
Jan 25, 2008	98.15	102.50	95.78	97.51	5,731,010	+0.48(+0.50%)
Jan 24, 2008	94.02	99.29	93.01	97.02	7,410,019	+3.82(+4.10%)
Jan 23, 2008	86.80	93.79	81.51	93.20	9,679,302	+1.99(+2.18%)
Jan 22, 2008	86.14	94.89	86.14	91.22	8,510,803	-2.47(-2.64%)
Jan 21, 2008	89.70	94.34	89.28	93.69	0	+0.00(+0.00%)
Jan 18, 2008	89.70	94.34	89.28	93.69	6,766,833	+4.85(+5.46%)
Jan 17, 2008	96.11	97.66	88.84	88.84	6,762,966	-6.71(-7.02%)
Jan 16, 2008	93.54	99.07	91.25	95.55	6,932,566	-0.06(-0.07%)
Jan 15, 2008	99.42	99.42	92.94	95.61	4,230,946	-4.88(-4.85%)
Jan 14, 2008	96.96	101.18	95.68	100.48	3,785,511	+5.14(+5.39%)
Jan 11, 2008	97.19	99.23	94.39	95.35	4,222,601	-2.74(-2.79%)
Jan 10, 2008	90.07	100.33	89.55	98.09	7,741,847	+7.51(+8.30%)
Jan 09, 2008	88.14	90.58	85.88	90.57	5,011,274	+2.32(+2.63%)
Jan 08, 2008	91.31	94.80	87.83	88.26	4,590,162	-2.42(-2.66%)
Jan 07, 2008	95.61	95.72	86.53	90.67	6,240,200	-4.20(-4.43%)
Jan 04, 2008	98.87	98.94	93.99	94.88	4,536,322	-5.69(-5.66%)
Jan 03, 2008	102.20	103.19	99.43	100.57	3,544,535	-1.10(-1.08%)
Jan 02, 2008	107.88	109.08	99.70	101.67	6,012,098	-6.50(-6.01%)
Jan 01, 2008	106.59	108.36	105.80	108.17	0	+0.00(+0.00%)
Dec 31, 2007	106.59	108.36	105.80	108.17	2,218,022	+1.02(+0.95%)
Dec 28, 2007	106.62	107.36	105.27	107.15	2,201,644	+2.33(+2.22%)
Dec 27, 2007	106.46	107.21	104.82	104.82	2,639,831	-2.56(-2.38%)
Dec 26, 2007	104.38	107.61	102.76	107.38	2,592,911	+3.98(+3.85%)
Dec 24, 2007	103.77	104.82	102.44	103.40	1,209,584	+0.32(+0.31%)
Dec 21, 2007	98.45	103.08	97.85	103.08	4,844,493	+5.78(+5.94%)
Dec 20, 2007	95.05	97.64	93.78	97.30	2,476,951	+3.13(+3.33%)
Dec 19, 2007	92.72	95.67	91.76	94.17	2,656,111	+0.57(+0.61%)
Dec 18, 2007	94.17	94.29	90.36	93.60	3,129,186	+0.30(+0.32%)
Dec 17, 2007	96.66	96.66	92.66	93.30	3,359,922	-3.97(-4.08%)
Dec 14, 2007	98.22	98.75	96.05	97.27	2,488,620	-1.48(-1.49%)
Dec 13, 2007	100.22	100.37	95.95	98.75	4,549,592	-2.54(-2.51%)
Dec 12, 2007	97.68	101.75	96.62	101.29	8,134,172	+6.46(+6.81%)
Dec 11, 2007	96.86	100.03	94.61	94.83	7,736,452	-2.02(-2.09%)
Dec 10, 2007	92.72	97.71	92.72	96.85	5,569,737	+4.13(+4.46%)
Dec 07, 2007	90.67	93.47	88.57	92.72	3,952,778	+2.72(+3.02%)
Dec 06, 2007	86.78	90.55	86.03	90.00	3,482,735	+3.51(+4.05%)
Dec 05, 2007	85.04	87.50	85.04	86.49	2,315,076	+2.40(+2.85%)
Dec 04, 2007	84.50	85.22	83.42	84.10	2,328,505	-1.08(-1.27%)
Dec 03, 2007	88.09	88.09	84.65	85.18	2,909,119	-2.23(-2.55%)
Nov 30, 2007	90.73	91.11	86.31	87.41	4,564,615	+0.03(+0.03%)
Nov 29, 2007	85.92	88.43	84.47	87.38	3,333,431	+1.35(+1.57%)
Nov 28, 2007	81.90	87.15	81.53	86.03	4,264,029	+4.80(+5.91%)
Nov 27, 2007	80.79	81.81	79.58	81.22	3,396,727	+1.01(+1.26%)
Nov 26, 2007	84.10	84.61	79.75	80.21	5,462,558	-3.79(-4.52%)
Nov 23, 2007	82.91	84.70	81.92	84.01	2,278,293	+2.47(+3.03%)
Nov 21, 2007	77.35	83.20	76.09	81.54	8,543,048	+3.70(+4.76%)
Nov 20, 2007	77.59	80.38	76.54	77.83	6,064,480	+0.52(+0.67%)
Nov 19, 2007	80.51	81.41	76.29	77.31	5,486,851	-2.83(-3.53%)
Nov 16, 2007	81.32	81.86	78.23	80.14	3,385,426	-0.80(-0.98%)
Nov 15, 2007	82.19	82.40	79.45	80.94	4,720,133	-1.41(-1.72%)
Nov 14, 2007	82.91	85.29	81.43	82.35	3,806,776	+1.07(+1.32%)
Nov 13, 2007	80.16	81.73	78.91	81.28	4,642,006	+2.58(+3.27%)
Nov 12, 2007	83.84	83.84	77.97	78.70	7,052,795	-5.45(-6.47%)
Nov 09, 2007	86.94	86.95	84.10	84.15	4,795,160	-3.78(-4.29%)
Nov 08, 2007	89.55	90.60	85.14	87.92	5,030,158	-0.52(-0.59%)
Nov 07, 2007	92.15	92.15	88.25	88.44	3,722,342	-4.80(-5.14%)
Nov 06, 2007	91.43	93.49	89.80	93.24	3,618,083	+3.00(+3.32%)
Nov 05, 2007	90.47	91.51	87.95	90.24	4,131,767	-0.30(-0.33%)
Nov 02, 2007	90.06	92.06	87.89	90.54	4,665,160	+0.98(+1.10%)
Nov 01, 2007	95.16	95.83	88.84	89.55	5,208,833	-6.98(-7.23%)
Oct 31, 2007	94.03	97.44	93.00	96.53	4,256,574	+2.93(+3.14%)
Oct 30, 2007	94.75	97.31	93.16	93.60	5,504,723	-7.05(-7.00%)
Oct 29, 2007	99.66	102.60	98.95	100.65	4,439,033	+1.09(+1.10%)
Oct 26, 2007	94.61	99.60	94.08	99.55	3,819,057	+5.63(+5.99%)
Oct 25, 2007	94.25	96.16	93.17	93.93	2,989,889	-0.44(-0.46%)
Oct 24, 2007	94.12	96.11	92.82	94.37	3,404,082	-0.64(-0.68%)
Oct 23, 2007	94.63	95.99	93.40	95.01	3,173,261	+0.75(+0.80%)
Oct 22, 2007	92.23	94.29	91.33	94.26	3,610,759	+0.33(+0.35%)
Oct 19, 2007	97.29	97.96	93.77	93.93	3,265,589	-3.80(-3.89%)
Oct 18, 2007	94.57	98.52	94.42	97.73	3,042,034	+2.01(+2.10%)
Oct 17, 2007	95.27	97.60	94.67	95.72	4,377,863	+2.31(+2.47%)
Oct 16, 2007	95.73	96.20	92.59	93.41	4,227,885	-3.84(-3.95%)
Oct 15, 2007	95.70	99.72	95.22	97.25	5,175,426	+2.35(+2.48%)
Oct 12, 2007	93.94	94.89	93.10	94.89	2,908,057	-0.57(-0.60%)
Oct 11, 2007	97.32	98.89	94.03	95.47	3,006,366	-1.27(-1.31%)
Oct 10, 2007	96.53	97.84	95.71	96.74	2,539,552	+0.55(+0.58%)
Oct 09, 2007	94.71	96.56	93.99	96.18	3,466,789	+1.82(+1.92%)
Oct 08, 2007	93.64	96.06	93.14	94.37	2,204,259	+0.17(+0.18%)
Oct 05, 2007	93.49	94.48	91.58	94.20	5,083,012	+1.83(+1.98%)
Oct 04, 2007	94.10	94.93	92.02	92.37	5,675,408	-3.68(-3.83%)
Oct 03, 2007	97.57	98.28	95.69	96.05	2,489,292	-2.57(-2.60%)
Oct 02, 2007	96.93	99.72	96.44	98.62	4,097,547	+2.64(+2.75%)
Oct 01, 2007	95.28	96.33	94.10	95.98	2,420,437	+1.20(+1.26%)
Sep 28, 2007	94.61	95.41	93.85	94.78	2,407,135	-0.09(-0.09%)
Sep 27, 2007	95.04	96.15	93.89	94.87	2,856,035	+0.89(+0.94%)
Sep 26, 2007	94.16	95.54	93.27	93.98	2,784,274	+0.58(+0.62%)
Sep 25, 2007	92.60	93.73	90.92	93.40	2,647,234	+0.30(+0.33%)
Sep 24, 2007	95.14	97.04	91.62	93.10	6,243,910	-0.90(-0.96%)
Sep 21, 2007	93.58	94.67	92.61	94.00	3,939,281	+1.39(+1.50%)
Sep 20, 2007	90.29	93.29	89.39	92.61	5,363,771	+2.85(+3.18%)
Sep 19, 2007	88.25	92.63	87.83	89.76	6,782,791	+2.31(+2.64%)
Sep 18, 2007	82.31	87.72	81.47	87.45	4,477,541	+5.87(+7.19%)
Sep 17, 2007	81.86	83.06	80.98	81.58	2,345,401	-0.40(-0.49%)
Sep 14, 2007	80.52	82.86	79.62	81.98	3,030,125	+1.21(+1.50%)
Sep 13, 2007	80.84	82.51	80.07	80.78	3,439,739	+0.92(+1.15%)
Sep 12, 2007	80.44	81.55	79.59	79.85	4,311,070	-2.35(-2.86%)
Sep 11, 2007	81.46	83.38	81.31	82.21	3,619,813	+0.75(+0.92%)
Sep 10, 2007	84.46	85.26	80.95	81.46	3,927,985	-2.55(-3.04%)
Sep 07, 2007	85.16	86.07	83.61	84.01	4,627,826	-1.66(-1.94%)
Sep 06, 2007	83.87	86.39	84.32	85.67	3,671,008	+1.80(+2.14%)
Sep 05, 2007	84.32	84.74	83.39	83.87	4,151,205	-1.34(-1.57%)
Sep 04, 2007	83.50	86.41	82.74	85.21	3,634,568	+0.69(+0.82%)
Aug 31, 2007	81.87	84.99	81.72	84.52	3,812,630	+3.99(+4.95%)
Aug 30, 2007	80.66	81.14	78.82	80.53	3,005,594	-0.13(-0.16%)
Aug 29, 2007	79.22	80.66	78.30	80.66	3,414,142	+2.31(+2.95%)
Aug 28, 2007	81.89	81.89	77.84	78.35	4,452,670	-4.86(-5.84%)
Aug 27, 2007	83.74	85.51	82.93	83.21	3,127,772	-0.34(-0.41%)
Aug 24, 2007	82.12	83.55	80.59	83.55	3,515,525	+2.32(+2.85%)
Aug 23, 2007	83.83	83.87	80.08	81.23	4,113,201	-1.73(-2.08%)
Aug 22, 2007	81.08	82.96	80.62	82.96	4,531,362	+3.44(+4.33%)
Aug 21, 2007	75.18	79.77	74.69	79.51	4,971,521	+4.07(+5.40%)
Aug 20, 2007	74.41	76.92	73.14	75.44	4,534,592	+1.87(+2.54%)
Aug 17, 2007	75.15	75.89	71.55	73.57	6,177,800	+1.63(+2.26%)
Aug 16, 2007	71.75	72.47	66.57	71.95	7,896,544	-0.47(-0.65%)
Aug 15, 2007	77.74	78.06	71.80	72.42	5,363,464	-4.56(-5.93%)
Aug 14, 2007	79.17	79.67	76.29	76.98	3,774,309	-1.49(-1.90%)
Aug 13, 2007	78.73	80.70	78.41	78.48	4,230,791	+0.95(+1.22%)
Aug 10, 2007	75.28	78.67	74.25	77.53	7,678,228	+1.80(+2.37%)
Aug 09, 2007	80.07	81.04	75.59	75.73	8,417,369	-7.02(-8.49%)
Aug 08, 2007	83.20	85.66	82.04	82.75	4,065,695	+0.26(+0.31%)
Aug 07, 2007	82.26	84.10	80.26	82.49	5,700,786	+0.23(+0.28%)
Aug 06, 2007	81.96	82.47	77.85	82.26	5,913,661	+0.12(+0.14%)
Aug 03, 2007	82.77	85.56	82.09	82.15	4,069,858	-3.42(-3.99%)
Aug 02, 2007	85.63	87.00	84.69	85.56	4,396,889	+0.03(+0.03%)
Aug 01, 2007	87.50	88.25	82.66	85.54	6,543,840	-2.40(-2.73%)
Jul 31, 2007	90.82	91.91	87.93	87.93	3,755,239	-1.90(-2.11%)
Jul 30, 2007	87.72	90.62	87.44	89.83	10,497,068	+2.40(+2.74%)
Jul 27, 2007	89.19	91.64	87.12	87.43	4,047,466	-1.75(-1.97%)
Jul 26, 2007	91.74	92.04	86.77	89.19	5,438,608	-3.89(-4.18%)
Jul 25, 2007	95.50	96.17	91.58	93.08	4,415,207	-2.12(-2.23%)
Jul 24, 2007	97.07	97.90	94.61	95.20	4,080,017	+0.38(+0.40%)
Jul 23, 2007	95.36	95.98	94.20	94.82	2,840,722	+0.59(+0.63%)
Jul 20, 2007	97.73	97.73	94.03	94.23	4,463,421	-4.68(-4.73%)
Jul 19, 2007	101.18	101.71	97.31	98.91	4,373,933	-3.28(-3.21%)
Jul 18, 2007	100.77	102.30	100.30	102.19	2,228,626	+0.63(+0.62%)
Jul 17, 2007	103.01	103.01	101.16	101.57	2,455,088	-0.84(-0.82%)
Jul 16, 2007	104.11	104.11	101.05	102.41	2,010,857	-1.46(-1.40%)
Jul 13, 2007	102.88	104.11	102.05	103.87	2,205,265	+1.51(+1.48%)
Jul 12, 2007	100.74	102.39	99.40	102.36	2,821,049	+2.95(+2.97%)
Jul 11, 2007	99.30	100.43	97.96	99.40	2,993,410	+1.23(+1.25%)
Jul 10, 2007	101.00	101.13	97.96	98.18	2,789,416	-2.98(-2.95%)
Jul 09, 2007	102.35	103.11	100.97	101.16	1,605,148	-0.18(-0.18%)
Jul 06, 2007	101.09	102.19	100.24	101.33	1,899,999	+0.63(+0.63%)
Jul 05, 2007	99.62	100.74	99.43	100.70	2,081,806	+0.83(+0.83%)
Jul 03, 2007	100.20	100.41	99.18	99.87	998,064	-0.21(-0.21%)
Jul 02, 2007	98.41	100.20	98.10	100.07	2,206,941	+2.78(+2.86%)
Jun 29, 2007	97.76	98.76	96.33	97.29	2,368,412	+0.04(+0.05%)
Jun 28, 2007	96.40	98.61	96.56	97.25	2,678,068	+0.85(+0.88%)
Jun 27, 2007	97.14	96.99	94.01	96.40	3,951,778	-0.29(-0.30%)
Jun 26, 2007	100.14	100.32	95.85	96.68	3,497,417	-3.45(-3.45%)
Jun 25, 2007	102.59	101.99	99.95	100.14	2,986,704	-1.32(-1.30%)
Jun 22, 2007	102.17	103.64	101.17	101.46	2,829,991	-0.78(-0.76%)
Jun 21, 2007	100.66	104.31	99.22	102.24	4,373,420	+1.58(+1.56%)
Jun 20, 2007	102.39	103.07	100.33	100.66	2,469,619	-1.73(-1.69%)
Jun 19, 2007	102.04	102.70	101.16	102.39	2,173,743	+0.35(+0.34%)
Jun 18, 2007	103.18	103.18	101.41	102.04	3,200,758	-1.84(-1.77%)
Jun 15, 2007	104.76	105.10	103.64	103.89	2,735,986	+0.06(+0.06%)
Jun 14, 2007	103.18	104.82	102.88	103.82	2,858,494	+1.02(+0.99%)
Jun 13, 2007	101.54	102.80	99.87	102.80	4,298,081	+2.06(+2.04%)
Jun 12, 2007	103.63	103.69	100.52	100.74	6,091,780	-3.21(-3.09%)
Jun 11, 2007	106.96	107.80	103.96	103.96	8,016,874	-7.92(-7.08%)
Jun 08, 2007	103.61	113.85	101.31	111.87	15,858,694	+8.28(+7.99%)
Jun 07, 2007	106.16	106.86	103.60	103.60	4,879,191	-2.56(-2.41%)
Jun 06, 2007	104.95	106.79	104.57	106.16	5,045,403	+1.02(+0.97%)
Jun 05, 2007	103.60	105.39	103.15	105.14	4,212,683	+1.40(+1.35%)
Jun 04, 2007	104.67	104.67	103.06	103.73	2,513,660	-0.76(-0.73%)
Jun 01, 2007	102.08	104.82	101.67	104.49	4,326,939	+3.26(+3.22%)
May 31, 2007	101.11	101.76	100.48	101.24	3,489,145	+0.41(+0.41%)
May 30, 2007	98.01	100.95	96.80	100.83	4,220,083	+2.33(+2.36%)
May 29, 2007	97.45	98.50	97.09	98.50	3,440,460	+1.09(+1.12%)
May 25, 2007	95.64	97.66	95.61	97.41	2,949,140	+2.20(+2.31%)
May 24, 2007	96.14	97.43	94.19	95.21	5,144,092	-0.82(-0.86%)
May 23, 2007	95.92	97.92	95.37	96.03	3,541,384	+0.58(+0.61%)
May 22, 2007	97.24	97.38	95.11	95.45	3,956,110	-2.39(-2.44%)
May 21, 2007	98.09	99.19	97.11	97.84	3,252,954	-0.23(-0.24%)
May 18, 2007	98.14	98.27	96.62	98.07	3,394,246	+0.66(+0.68%)
May 17, 2007	97.78	98.09	96.44	97.41	3,311,663	-1.06(-1.08%)
May 16, 2007	100.01	100.22	97.43	98.47	2,554,500	-1.08(-1.09%)
May 15, 2007	99.17	100.36	98.63	99.55	2,614,036	+0.90(+0.92%)
May 14, 2007	99.20	99.89	98.28	98.65	2,399,011	-0.72(-0.73%)
May 11, 2007	99.28	100.77	98.48	99.38	2,781,815	+0.50(+0.51%)
May 10, 2007	100.66	100.78	98.19	98.87	3,389,037	-2.68(-2.63%)
May 09, 2007	99.04	101.84	98.14	101.55	5,337,669	+2.58(+2.60%)
May 08, 2007	96.40	99.21	95.82	98.97	6,236,197	+4.34(+4.59%)
May 07, 2007	94.56	95.57	93.94	94.63	2,520,603	+1.25(+1.34%)
May 04, 2007	94.03	94.78	93.02	93.38	2,090,558	-0.14(-0.15%)
May 03, 2007	94.20	94.21	92.24	93.52	2,577,151	+0.85(+0.92%)
May 02, 2007	91.26	93.36	91.15	92.67	2,323,699	+1.72(+1.89%)
May 01, 2007	91.04	91.84	88.81	90.96	3,821,893	+0.12(+0.13%)
Apr 30, 2007	92.24	93.44	90.84	90.84	2,989,219	-1.34(-1.46%)
Apr 27, 2007	92.98	92.99	91.28	92.18	2,504,026	-0.80(-0.86%)
Apr 26, 2007	94.56	94.56	92.37	92.98	2,442,647	-0.81(-0.86%)
Apr 25, 2007	92.93	94.29	92.23	93.78	2,858,812	+1.60(+1.74%)
Apr 24, 2007	92.95	93.88	90.04	92.18	7,992,698	-3.54(-3.70%)
Apr 23, 2007	95.63	96.80	95.52	95.73	2,609,590	+0.11(+0.11%)
Apr 20, 2007	95.58	96.16	94.92	95.62	3,311,754	+0.84(+0.89%)
Apr 19, 2007	93.14	95.15	93.14	94.78	3,591,316	+0.23(+0.25%)
Apr 18, 2007	95.13	95.65	94.16	94.54	2,795,966	-0.58(-0.61%)
Apr 17, 2007	95.87	96.58	94.97	95.13	2,728,832	-1.58(-1.64%)
Apr 16, 2007	95.07	96.72	94.92	96.71	3,429,679	+2.26(+2.40%)
Apr 13, 2007	93.76	94.53	92.90	94.45	2,470,206	+0.79(+0.84%)
Apr 12, 2007	92.59	93.94	92.31	93.66	4,302,331	+1.73(+1.88%)
Apr 11, 2007	91.15	92.75	91.09	91.93	3,848,332	+1.01(+1.11%)
Apr 10, 2007	92.82	92.97	90.74	90.92	3,044,493	-1.44(-1.56%)
Apr 09, 2007	92.70	93.25	92.16	92.36	2,325,538	+0.47(+0.51%)
Apr 05, 2007	91.18	92.33	90.62	91.90	3,305,159	+0.68(+0.75%)
Apr 04, 2007	90.40	91.70	89.92	91.22	2,766,685	+0.99(+1.10%)
Apr 03, 2007	90.45	90.97	89.80	90.22	2,997,187	+0.00(+0.00%)
Apr 02, 2007	88.84	90.61	88.63	90.22	3,855,888	+1.50(+1.69%)
Mar 30, 2007	90.55	90.89	88.45	88.72	4,902,408	-1.83(-2.03%)
Mar 29, 2007	87.68	90.89	87.11	90.55	9,493,904	+3.23(+3.70%)
Mar 28, 2007	87.03	87.97	86.63	87.33	4,008,800	-0.60(-0.68%)
Mar 27, 2007	87.32	88.15	86.83	87.92	3,787,704	+0.42(+0.48%)
Mar 26, 2007	86.79	87.50	85.20	87.50	3,704,653	+1.34(+1.56%)
Mar 23, 2007	85.44	86.16	84.86	86.16	3,384,984	+1.35(+1.59%)
Mar 22, 2007	85.88	86.19	84.72	84.81	3,620,931	-0.89(-1.04%)
Mar 21, 2007	83.19	85.71	82.76	85.71	5,261,521	+2.51(+3.02%)
Mar 20, 2007	81.41	83.29	80.96	83.19	6,519,442	+2.34(+2.90%)
Mar 19, 2007	80.37	81.64	79.34	80.85	6,276,622	+1.01(+1.27%)
Mar 16, 2007	80.47	80.65	79.63	79.84	5,189,398	-0.59(-0.73%)
Mar 15, 2007	79.88	81.13	79.71	80.43	3,281,015	+0.55(+0.68%)
Mar 14, 2007	78.82	80.20	76.86	79.88	5,501,817	+1.92(+2.47%)
Mar 13, 2007	81.29	82.26	77.80	77.96	4,840,427	-3.33(-4.09%)
Mar 12, 2007	81.00	82.89	79.18	81.29	5,393,281	-0.34(-0.42%)
Mar 09, 2007	81.94	82.15	80.17	81.63	4,782,303	+0.65(+0.81%)
Mar 08, 2007	79.62	81.52	79.33	80.97	4,835,956	+2.51(+3.20%)
Mar 07, 2007	78.40	79.60	77.93	78.46	3,225,349	+0.03(+0.03%)
Mar 06, 2007	77.03	79.07	76.75	78.43	4,004,664	+2.42(+3.19%)
Mar 05, 2007	76.04	77.66	75.12	76.01	4,816,619	-0.94(-1.22%)
Mar 02, 2007	78.51	79.39	76.58	76.95	4,287,686	-1.54(-1.96%)

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.