Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.298	5.300	5.053	5.067	1,111,944	-0.17(-3.15%)
Nov 29, 2007	5.255	5.312	5.183	5.232	787,180	-0.03(-0.48%)
Nov 28, 2007	5.225	5.315	5.140	5.258	1,086,260	+0.11(+2.04%)
Nov 27, 2007	5.095	5.300	5.010	5.152	1,799,508	+0.13(+2.54%)
Nov 26, 2007	5.160	5.207	5.013	5.025	760,920	-0.14(-2.66%)
Nov 23, 2007	5.053	5.195	5.025	5.162	209,304	+0.16(+3.20%)
Nov 21, 2007	5.035	5.098	4.987	5.003	800,380	-0.07(-1.43%)
Nov 20, 2007	5.058	5.150	4.987	5.075	1,144,744	+0.04(+0.69%)
Nov 19, 2007	5.082	5.133	5.015	5.040	835,268	-0.11(-2.09%)
Nov 16, 2007	5.160	5.250	5.040	5.147	938,376	+0.03(+0.49%)
Nov 15, 2007	5.230	5.230	5.090	5.122	796,600	-0.14(-2.66%)
Nov 14, 2007	5.282	5.340	5.202	5.263	1,071,672	+0.00(+0.05%)
Nov 13, 2007	5.253	5.308	5.188	5.260	1,151,376	+0.07(+1.30%)
Nov 12, 2007	5.178	5.430	5.162	5.192	1,564,964	+0.02(+0.39%)
Nov 09, 2007	5.100	5.258	5.088	5.173	1,293,964	-0.00(-0.05%)
Nov 08, 2007	5.133	5.258	5.117	5.175	1,736,696	+0.08(+1.52%)
Nov 07, 2007	5.258	5.305	5.093	5.098	1,772,508	-0.23(-4.41%)
Nov 06, 2007	5.275	5.375	5.207	5.332	2,219,104	+0.12(+2.30%)
Nov 05, 2007	4.893	5.282	4.893	5.213	3,468,096	+0.21(+4.25%)
Nov 02, 2007	5.147	5.588	4.880	5.000	8,777,512	+0.79(+18.84%)
Nov 01, 2007	4.423	4.492	4.185	4.207	1,365,952	-0.29(-6.40%)
Oct 31, 2007	4.480	4.530	4.343	4.495	1,708,808	+0.04(+0.95%)
Oct 30, 2007	4.415	4.497	4.405	4.452	804,540	+0.03(+0.62%)
Oct 29, 2007	4.532	4.575	4.372	4.425	1,071,552	-0.08(-1.88%)
Oct 26, 2007	4.490	4.510	4.407	4.510	507,888	+0.09(+2.09%)
Oct 25, 2007	4.473	4.508	4.388	4.418	950,364	-0.05(-1.12%)
Oct 24, 2007	4.420	4.487	4.348	4.468	979,212	+0.00(+0.11%)
Oct 23, 2007	4.582	4.582	4.407	4.463	971,528	-0.02(-0.45%)
Oct 22, 2007	4.322	4.508	4.322	4.482	595,600	+0.13(+2.93%)
Oct 19, 2007	4.535	4.548	4.355	4.355	910,448	-0.18(-3.97%)
Oct 18, 2007	4.577	4.590	4.465	4.535	648,212	-0.06(-1.31%)
Oct 17, 2007	4.630	4.652	4.527	4.595	841,176	+0.03(+0.60%)
Oct 16, 2007	4.603	4.647	4.558	4.567	1,100,416	-0.06(-1.24%)
Oct 15, 2007	4.715	4.740	4.582	4.625	1,121,396	-0.10(-2.06%)
Oct 12, 2007	4.758	4.770	4.690	4.723	662,524	-0.02(-0.47%)
Oct 11, 2007	4.765	4.798	4.690	4.745	2,231,588	-0.00(-0.11%)
Oct 10, 2007	4.730	4.793	4.730	4.750	1,376,360	+0.00(+0.11%)
Oct 09, 2007	4.768	4.790	4.713	4.745	1,868,648	-0.02(-0.37%)
Oct 08, 2007	4.735	4.782	4.735	4.763	1,298,084	+0.01(+0.16%)
Oct 05, 2007	4.713	4.820	4.688	4.755	705,892	+0.09(+1.87%)
Oct 04, 2007	4.567	4.668	4.487	4.668	926,300	+0.11(+2.41%)
Oct 03, 2007	4.520	4.615	4.520	4.558	486,080	+0.00(+0.05%)
Oct 02, 2007	4.518	4.575	4.452	4.555	691,048	+0.04(+1.00%)
Oct 01, 2007	4.428	4.620	4.418	4.510	1,170,040	+0.07(+1.58%)
Sep 28, 2007	4.463	4.513	4.372	4.440	874,656	-0.01(-0.17%)
Sep 27, 2007	4.482	4.513	4.400	4.447	944,772	-0.03(-0.56%)
Sep 26, 2007	4.438	4.543	4.415	4.473	1,046,540	+0.07(+1.53%)
Sep 25, 2007	4.282	4.415	4.275	4.405	1,290,500	+0.09(+2.03%)
Sep 24, 2007	4.420	4.428	4.312	4.317	827,952	-0.10(-2.21%)
Sep 21, 2007	4.530	4.530	4.412	4.415	1,628,360	-0.07(-1.62%)
Sep 20, 2007	4.442	4.527	4.428	4.487	866,236	+0.02(+0.56%)
Sep 19, 2007	4.540	4.607	4.447	4.463	995,632	-0.03(-0.67%)
Sep 18, 2007	4.357	4.497	4.308	4.492	1,642,628	+0.17(+3.81%)
Sep 17, 2007	4.322	4.336	4.303	4.327	2,803,756	-0.01(-0.29%)
Sep 14, 2007	4.317	4.375	4.300	4.340	853,316	-0.03(-0.63%)
Sep 13, 2007	4.340	4.393	4.305	4.367	1,910,240	+0.05(+1.16%)
Sep 12, 2007	4.275	4.345	4.275	4.317	1,472,788	+0.03(+0.76%)
Sep 11, 2007	4.270	4.312	4.250	4.285	2,294,460	+0.03(+0.71%)
Sep 10, 2007	4.310	4.330	4.170	4.255	1,502,336	-0.04(-0.99%)
Sep 07, 2007	4.402	4.485	4.280	4.298	1,085,024	-0.18(-4.07%)
Sep 06, 2007	4.497	4.550	4.378	4.480	1,229,204	-0.01(-0.22%)
Sep 05, 2007	4.630	4.652	4.473	4.490	1,320,852	-0.17(-3.60%)
Sep 04, 2007	4.600	4.705	4.562	4.657	1,809,644	+0.04(+0.98%)
Aug 31, 2007	4.647	4.660	4.543	4.612	981,976	+0.04(+0.87%)
Aug 30, 2007	4.505	4.595	4.497	4.572	2,386,852	+0.01(+0.27%)
Aug 29, 2007	4.480	4.582	4.438	4.560	1,918,460	+0.12(+2.76%)
Aug 28, 2007	4.630	4.650	4.410	4.438	1,736,536	-0.22(-4.77%)
Aug 27, 2007	4.675	4.747	4.645	4.660	1,318,716	-0.04(-0.85%)
Aug 24, 2007	4.540	4.713	4.527	4.700	1,169,608	+0.15(+3.35%)
Aug 23, 2007	4.702	4.710	4.527	4.548	1,342,108	-0.12(-2.62%)
Aug 22, 2007	4.777	4.777	4.633	4.670	1,972,076	-0.06(-1.32%)
Aug 21, 2007	4.735	4.787	4.723	4.732	3,044,888	-0.02(-0.37%)
Aug 20, 2007	4.865	4.865	4.683	4.750	3,603,944	-0.07(-1.45%)
Aug 17, 2007	5.037	5.037	4.780	4.820	3,758,108	+0.05(+1.00%)
Aug 16, 2007	4.965	5.022	4.308	4.772	4,714,868	-0.64(-11.87%)
Aug 15, 2007	5.383	5.638	5.298	5.415	1,386,496	+0.04(+0.79%)
Aug 14, 2007	5.530	5.577	5.343	5.372	1,289,840	-0.15(-2.63%)
Aug 13, 2007	5.800	5.803	5.475	5.518	1,654,468	-0.21(-3.75%)
Aug 10, 2007	6.035	6.103	5.487	5.732	3,196,128	-0.39(-6.37%)
Aug 09, 2007	5.875	6.250	5.840	6.122	4,956,480	+0.10(+1.74%)
Aug 08, 2007	5.787	6.468	5.787	6.018	6,447,752	+0.35(+6.13%)
Aug 07, 2007	5.350	5.678	5.350	5.670	2,226,856	+0.29(+5.29%)
Aug 06, 2007	5.130	5.405	5.055	5.385	1,640,284	+0.29(+5.69%)
Aug 03, 2007	5.147	5.372	5.090	5.095	1,108,080	-0.27(-5.03%)
Aug 02, 2007	5.310	5.372	5.272	5.365	899,324	+0.07(+1.37%)
Aug 01, 2007	5.242	5.340	5.195	5.293	1,092,816	+0.04(+0.67%)
Jul 31, 2007	5.438	5.438	5.245	5.258	1,137,624	-0.12(-2.28%)
Jul 30, 2007	5.242	5.412	5.228	5.380	1,564,304	+0.12(+2.33%)
Jul 27, 2007	5.383	5.452	5.245	5.258	1,230,132	-0.16(-2.95%)
Jul 26, 2007	5.585	5.595	5.333	5.418	1,880,172	-0.28(-4.96%)
Jul 25, 2007	5.692	5.723	5.570	5.700	1,304,712	+0.00(+0.00%)
Jul 24, 2007	5.800	5.815	5.675	5.700	1,255,028	-0.17(-2.90%)
Jul 23, 2007	5.865	5.902	5.782	5.870	1,301,604	+0.00(+0.00%)
Jul 20, 2007	5.945	5.978	5.827	5.870	1,382,108	-0.09(-1.47%)
Jul 19, 2007	5.772	5.975	5.772	5.957	1,221,184	+0.14(+2.49%)
Jul 18, 2007	5.895	5.912	5.713	5.812	1,126,404	-0.13(-2.15%)
Jul 17, 2007	5.920	5.975	5.827	5.940	2,191,680	+0.02(+0.34%)
Jul 16, 2007	5.885	5.950	5.775	5.920	1,741,748	+0.05(+0.94%)
Jul 13, 2007	5.758	5.925	5.728	5.865	1,746,744	+0.12(+2.13%)
Jul 12, 2007	5.572	5.745	5.560	5.742	1,647,344	+0.19(+3.52%)
Jul 11, 2007	5.447	5.570	5.440	5.548	1,048,884	+0.09(+1.70%)
Jul 10, 2007	5.630	5.630	5.435	5.455	1,477,188	-0.20(-3.45%)
Jul 09, 2007	5.570	5.662	5.518	5.650	1,126,656	+0.08(+1.53%)
Jul 06, 2007	5.575	5.612	5.487	5.565	1,005,116	-0.02(-0.40%)
Jul 05, 2007	5.660	5.662	5.525	5.588	944,300	-0.08(-1.37%)
Jul 03, 2007	5.630	5.680	5.565	5.665	397,724	+0.04(+0.62%)
Jul 02, 2007	5.665	5.695	5.577	5.630	1,572,576	+0.00(+0.04%)
Jun 29, 2007	5.730	5.747	5.612	5.628	977,828	-0.08(-1.44%)
Jun 28, 2007	5.770	5.825	5.697	5.710	1,260,036	-0.05(-0.83%)
Jun 27, 2007	5.720	5.770	5.607	5.758	985,404	+0.06(+0.96%)
Jun 26, 2007	5.718	5.730	5.617	5.702	1,544,420	+0.00(+0.09%)
Jun 25, 2007	5.775	5.820	5.655	5.697	1,095,900	-0.08(-1.34%)
Jun 22, 2007	5.902	5.928	5.753	5.775	2,857,780	-0.15(-2.57%)
Jun 21, 2007	5.810	5.930	5.742	5.928	1,381,716	+0.10(+1.72%)
Jun 20, 2007	5.820	5.878	5.793	5.827	1,333,200	+0.02(+0.30%)
Jun 19, 2007	5.808	5.867	5.758	5.810	1,008,000	-0.04(-0.60%)
Jun 18, 2007	5.872	5.890	5.803	5.845	1,657,600	-0.03(-0.47%)
Jun 15, 2007	5.862	5.875	5.753	5.872	2,458,800	+0.07(+1.29%)
Jun 14, 2007	5.713	5.817	5.695	5.798	1,014,400	+0.08(+1.35%)
Jun 13, 2007	5.617	5.747	5.582	5.720	1,238,000	+0.09(+1.64%)
Jun 12, 2007	5.668	5.710	5.595	5.628	1,455,600	-0.07(-1.27%)
Jun 11, 2007	5.680	5.755	5.655	5.700	1,344,304	-0.01(-0.13%)
Jun 08, 2007	5.625	5.753	5.590	5.707	871,200	+0.08(+1.51%)
Jun 07, 2007	5.700	5.740	5.617	5.622	1,063,156	-0.11(-1.88%)
Jun 06, 2007	5.745	5.782	5.678	5.730	1,604,392	-0.06(-1.12%)
Jun 05, 2007	5.848	5.850	5.755	5.795	1,291,928	-0.07(-1.15%)
Jun 04, 2007	5.848	5.885	5.848	5.862	1,508,720	-0.00(-0.04%)
Jun 01, 2007	5.907	5.912	5.830	5.865	2,360,372	-0.02(-0.30%)
May 31, 2007	5.827	5.888	5.775	5.883	2,154,884	+0.08(+1.34%)
May 30, 2007	5.780	5.820	5.725	5.805	1,082,096	-0.04(-0.64%)
May 29, 2007	5.825	5.860	5.768	5.843	978,388	+0.05(+0.82%)
May 25, 2007	5.742	5.803	5.742	5.795	1,397,068	+0.03(+0.48%)
May 24, 2007	5.855	5.865	5.745	5.768	1,220,512	-0.08(-1.41%)
May 23, 2007	5.928	5.935	5.840	5.850	1,321,100	-0.06(-0.93%)
May 22, 2007	5.985	5.985	5.850	5.905	1,459,492	-0.10(-1.62%)
May 21, 2007	5.893	6.060	5.870	6.003	1,110,900	+0.10(+1.74%)
May 18, 2007	5.820	5.938	5.750	5.900	1,227,048	+0.10(+1.77%)
May 17, 2007	5.815	5.843	5.763	5.798	1,073,364	-0.03(-0.47%)
May 16, 2007	5.832	5.840	5.753	5.825	2,085,500	+0.00(+0.00%)
May 15, 2007	5.817	5.860	5.742	5.825	1,687,756	+0.02(+0.26%)
May 14, 2007	5.805	5.853	5.742	5.810	1,927,300	-0.02(-0.26%)
May 11, 2007	5.700	5.840	5.690	5.825	1,330,296	+0.12(+2.19%)
May 10, 2007	5.835	5.835	5.688	5.700	1,251,820	-0.13(-2.27%)
May 09, 2007	5.758	5.855	5.695	5.832	642,468	+0.05(+0.86%)
May 08, 2007	5.817	5.843	5.635	5.782	1,122,648	-0.07(-1.20%)
May 07, 2007	5.870	5.935	5.808	5.853	1,657,588	-0.04(-0.68%)
May 04, 2007	5.753	5.947	5.725	5.893	1,665,472	+0.15(+2.52%)
May 03, 2007	5.643	5.750	5.630	5.747	1,409,592	+0.11(+1.91%)
May 02, 2007	5.470	5.685	5.470	5.640	2,342,372	+0.17(+3.20%)
May 01, 2007	5.380	5.492	5.380	5.465	2,162,488	+0.08(+1.44%)
Apr 30, 2007	5.463	5.490	5.378	5.388	1,346,980	-0.06(-1.06%)
Apr 27, 2007	5.435	5.492	5.420	5.445	701,800	-0.02(-0.41%)
Apr 26, 2007	5.435	5.482	5.402	5.468	926,192	+0.05(+0.97%)
Apr 25, 2007	5.370	5.447	5.330	5.415	1,534,576	+0.07(+1.26%)
Apr 24, 2007	5.338	5.415	5.300	5.348	977,676	+0.00(+0.05%)
Apr 23, 2007	5.367	5.380	5.300	5.345	917,052	-0.04(-0.83%)
Apr 20, 2007	5.335	5.420	5.308	5.390	1,121,556	+0.07(+1.41%)
Apr 19, 2007	5.357	5.383	5.258	5.315	1,863,372	-0.06(-1.21%)
Apr 18, 2007	5.090	5.480	5.050	5.380	4,719,084	-0.32(-5.53%)
Apr 17, 2007	5.713	5.732	5.643	5.695	888,900	-0.05(-0.96%)
Apr 16, 2007	5.550	5.770	5.550	5.750	864,880	+0.17(+3.09%)
Apr 13, 2007	5.545	5.577	5.508	5.577	430,460	+0.02(+0.45%)
Apr 12, 2007	5.463	5.565	5.447	5.553	593,596	+0.07(+1.23%)
Apr 11, 2007	5.513	5.520	5.430	5.485	2,039,648	-0.02(-0.36%)
Apr 10, 2007	5.463	5.513	5.460	5.505	372,100	+0.06(+1.10%)
Apr 09, 2007	5.460	5.492	5.405	5.445	545,048	-0.00(-0.09%)
Apr 05, 2007	5.445	5.473	5.412	5.450	670,096	+0.02(+0.28%)
Apr 04, 2007	5.412	5.455	5.383	5.435	687,460	+0.02(+0.32%)
Apr 03, 2007	5.400	5.480	5.367	5.418	643,396	+0.03(+0.56%)
Apr 02, 2007	5.407	5.428	5.308	5.388	708,992	-0.03(-0.55%)
Mar 30, 2007	5.438	5.447	5.335	5.418	1,061,052	-0.02(-0.32%)
Mar 29, 2007	5.500	5.500	5.360	5.435	800,848	-0.04(-0.73%)
Mar 28, 2007	5.460	5.522	5.428	5.475	2,150,772	-0.01(-0.18%)
Mar 27, 2007	5.515	5.518	5.425	5.485	713,288	-0.06(-1.13%)
Mar 26, 2007	5.485	5.558	5.447	5.548	775,432	+0.07(+1.19%)
Mar 23, 2007	5.470	5.515	5.433	5.482	598,752	+0.03(+0.46%)
Mar 22, 2007	5.457	5.460	5.380	5.457	642,144	+0.02(+0.32%)
Mar 21, 2007	5.357	5.447	5.310	5.440	1,066,092	+0.07(+1.21%)
Mar 20, 2007	5.343	5.395	5.312	5.375	852,848	+0.02(+0.42%)
Mar 19, 2007	5.370	5.428	5.322	5.353	725,992	+0.01(+0.23%)
Mar 16, 2007	5.365	5.400	5.320	5.340	1,942,152	-0.03(-0.51%)
Mar 15, 2007	5.280	5.420	5.240	5.367	1,115,544	+0.10(+2.00%)
Mar 14, 2007	5.263	5.343	5.207	5.263	938,544	-0.02(-0.43%)
Mar 13, 2007	5.450	5.435	5.277	5.285	1,027,788	-0.17(-3.03%)
Mar 12, 2007	5.383	5.460	5.343	5.450	578,284	+0.08(+1.58%)
Mar 09, 2007	5.385	5.388	5.287	5.365	578,904	+0.03(+0.61%)
Mar 08, 2007	5.402	5.430	5.298	5.332	846,740	+0.00(+0.00%)
Mar 07, 2007	5.330	5.428	5.295	5.332	971,156	-0.02(-0.33%)
Mar 06, 2007	5.275	5.402	5.253	5.350	654,676	+0.11(+2.15%)
Mar 05, 2007	5.235	5.460	5.228	5.237	1,523,964	-0.02(-0.33%)
Mar 02, 2007	5.440	5.490	5.245	5.255	1,040,328	-0.23(-4.24%)
Mar 01, 2007	5.418	5.535	5.290	5.487	635,452	+0.00(+0.09%)
Feb 28, 2007	5.522	5.640	5.430	5.482	923,016	-0.04(-0.81%)
Feb 27, 2007	5.692	5.747	5.515	5.527	1,128,480	-0.25(-4.37%)
Feb 26, 2007	5.815	5.840	5.707	5.780	907,176	-0.01(-0.17%)
Feb 23, 2007	5.765	5.820	5.707	5.790	642,468	+0.01(+0.17%)
Feb 22, 2007	5.725	5.787	5.697	5.780	649,380	+0.06(+0.96%)
Feb 21, 2007	5.713	5.755	5.680	5.725	418,236	-0.01(-0.09%)
Feb 20, 2007	5.560	5.770	5.537	5.730	1,025,824	+0.14(+2.41%)
Feb 16, 2007	5.590	5.625	5.508	5.595	1,891,168	+0.00(+0.09%)
Feb 15, 2007	5.647	5.678	5.558	5.590	1,525,436	-0.04(-0.80%)
Feb 14, 2007	5.700	5.775	5.620	5.635	1,701,932	-0.06(-0.97%)
Feb 13, 2007	5.610	5.690	5.572	5.690	1,116,428	+0.09(+1.65%)
Feb 12, 2007	5.558	5.638	5.537	5.598	587,284	+0.03(+0.45%)
Feb 09, 2007	5.600	5.688	5.530	5.572	993,704	-0.04(-0.67%)
Feb 08, 2007	5.617	5.660	5.565	5.610	519,108	-0.04(-0.66%)
Feb 07, 2007	5.603	5.650	5.518	5.647	663,080	+0.07(+1.16%)
Feb 06, 2007	5.543	5.610	5.540	5.582	789,496	+0.04(+0.81%)
Feb 05, 2007	5.540	5.580	5.475	5.537	1,303,412	-0.02(-0.36%)
Feb 02, 2007	5.612	5.625	5.537	5.558	902,068	-0.03(-0.58%)
Feb 01, 2007	5.473	5.595	5.442	5.590	1,069,976	+0.13(+2.47%)
Jan 31, 2007	5.478	5.510	5.420	5.455	1,364,860	-0.04(-0.68%)
Jan 30, 2007	5.415	5.540	5.372	5.492	1,560,348	+0.08(+1.43%)
Jan 29, 2007	5.492	5.492	5.348	5.415	2,056,008	-0.09(-1.68%)
Jan 26, 2007	5.555	5.617	5.468	5.508	1,534,420	-0.03(-0.54%)
Jan 25, 2007	5.615	5.665	5.520	5.537	2,428,800	-0.05(-0.85%)
Jan 24, 2007	5.735	6.030	5.500	5.585	5,740,692	-0.31(-5.22%)
Jan 23, 2007	5.803	5.963	5.763	5.893	1,153,900	+0.02(+0.38%)
Jan 22, 2007	5.838	5.915	5.793	5.870	795,540	-0.01(-0.13%)
Jan 19, 2007	5.850	5.912	5.827	5.878	1,647,628	+0.03(+0.47%)
Jan 18, 2007	5.978	6.013	5.785	5.850	2,025,152	-0.20(-3.35%)
Jan 17, 2007	5.968	6.165	5.968	6.053	1,222,440	+0.04(+0.58%)
Jan 16, 2007	6.143	6.213	5.990	6.018	985,992	-0.09(-1.55%)
Jan 12, 2007	6.048	6.143	6.025	6.112	574,788	+0.05(+0.82%)
Jan 11, 2007	6.005	6.147	6.005	6.062	636,072	+0.05(+0.92%)
Jan 10, 2007	5.897	6.045	5.895	6.008	737,076	+0.06(+0.97%)
Jan 09, 2007	6.005	6.037	5.905	5.950	998,136	-0.06(-1.08%)
Jan 08, 2007	5.938	6.043	5.897	6.015	897,720	+0.08(+1.31%)
Jan 05, 2007	6.067	6.107	5.915	5.938	838,772	-0.17(-2.78%)
Jan 04, 2007	6.025	6.125	5.957	6.107	608,112	+0.06(+0.99%)
Jan 03, 2007	5.985	6.088	5.954	6.048	873,516	+0.09(+1.55%)
Dec 29, 2006	6.055	6.103	5.930	5.955	778,712	-0.10(-1.65%)
Dec 28, 2006	6.060	6.122	6.015	6.055	670,216	-0.02(-0.37%)
Dec 27, 2006	5.945	6.080	5.940	6.077	870,056	+0.15(+2.53%)
Dec 26, 2006	5.830	5.957	5.830	5.928	844,196	+0.08(+1.37%)
Dec 22, 2006	5.845	5.870	5.775	5.848	594,968	+0.01(+0.21%)
Dec 21, 2006	5.817	5.905	5.800	5.835	660,732	+0.01(+0.21%)
Dec 20, 2006	5.780	5.925	5.740	5.822	771,552	+0.07(+1.26%)
Dec 19, 2006	5.775	5.785	5.673	5.750	1,148,048	-0.04(-0.73%)
Dec 18, 2006	5.835	5.883	5.790	5.793	905,856	-0.03(-0.60%)
Dec 15, 2006	5.820	5.928	5.790	5.827	1,825,216	-0.02(-0.34%)
Dec 14, 2006	5.838	5.902	5.810	5.848	1,047,992	+0.03(+0.56%)
Dec 13, 2006	5.857	5.912	5.775	5.815	941,572	-0.01(-0.17%)
Dec 12, 2006	5.867	5.888	5.770	5.825	475,776	-0.03(-0.47%)
Dec 11, 2006	5.905	5.942	5.822	5.853	806,592	-0.03(-0.55%)
Dec 08, 2006	5.843	5.963	5.812	5.885	704,676	+0.01(+0.26%)
Dec 07, 2006	6.003	6.005	5.830	5.870	942,784	-0.12(-2.00%)
Dec 06, 2006	6.020	6.067	5.978	5.990	760,396	-0.05(-0.91%)
Dec 05, 2006	6.058	6.098	5.955	6.045	650,400	-0.02(-0.37%)
Dec 04, 2006	5.950	6.112	5.950	6.067	1,120,956	+0.10(+1.76%)

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.