Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	5.692	5.756	5.690	5.732	728,501,760	+0.06(+1.10%)
May 29, 2008	5.671	5.715	5.633	5.669	1,033,128,960	-0.01(-0.17%)
May 28, 2008	5.691	5.707	5.579	5.679	1,829,998,592	+0.02(+0.31%)
May 27, 2008	5.550	5.661	5.522	5.661	2,208,090,624	+0.16(+2.90%)
May 23, 2008	5.489	5.526	5.399	5.502	3,171,416,064	+0.13(+2.33%)
May 22, 2008	5.444	5.506	5.223	5.376	1,344,765,952	-0.03(-0.64%)
May 21, 2008	5.638	5.707	5.352	5.411	940,718,080	-0.23(-4.15%)
May 20, 2008	5.521	5.653	5.470	5.645	3,689,523,200	+0.07(+1.25%)
May 19, 2008	5.705	5.730	5.505	5.575	3,491,695,104	-0.12(-2.14%)
May 16, 2008	5.773	5.779	5.679	5.697	2,009,385,984	-0.06(-1.11%)
May 15, 2008	5.673	5.767	5.594	5.761	2,893,898,240	+0.11(+1.86%)
May 14, 2008	5.807	5.838	5.635	5.656	3,252,972,544	-0.11(-1.95%)
May 13, 2008	5.727	5.814	5.705	5.768	2,482,496,512	+0.05(+0.96%)
May 12, 2008	5.624	5.735	5.553	5.714	2,444,023,296	+0.14(+2.57%)
May 09, 2008	5.562	5.595	5.508	5.571	1,246,240,256	-0.05(-0.87%)
May 08, 2008	5.580	5.663	5.559	5.620	3,106,940,416	+0.08(+1.35%)
May 07, 2008	5.650	5.715	5.482	5.545	936,407,040	-0.12(-2.18%)
May 06, 2008	5.608	5.682	5.532	5.668	3,269,823,488	+0.06(+1.04%)
May 05, 2008	5.524	5.627	5.498	5.610	2,740,351,488	+0.12(+2.09%)
May 02, 2008	5.472	5.524	5.422	5.495	3,987,810,816	+0.03(+0.52%)
May 01, 2008	5.313	5.466	5.310	5.466	3,143,916,032	+0.18(+3.48%)
Apr 30, 2008	5.350	5.466	5.251	5.282	791,435,264	-0.03(-0.63%)
Apr 29, 2008	5.196	5.334	5.170	5.316	3,307,743,232	+0.09(+1.63%)
Apr 28, 2008	5.155	5.276	5.136	5.230	2,185,937,920	+0.08(+1.48%)
Apr 25, 2008	5.184	5.196	5.054	5.154	3,875,780,096	+0.02(+0.47%)
Apr 24, 2008	5.021	5.162	4.834	5.130	1,078,316,032	+0.18(+3.71%)
Apr 23, 2008	4.982	5.006	4.891	4.946	3,793,627,136	+0.08(+1.68%)
Apr 22, 2008	5.083	5.102	4.801	4.865	3,261,642,752	-0.24(-4.73%)
Apr 21, 2008	4.926	5.117	4.912	5.106	4,260,072,960	+0.22(+4.42%)
Apr 18, 2008	4.832	4.927	4.809	4.890	4,158,092,800	+0.20(+4.24%)
Apr 17, 2008	4.682	4.737	4.657	4.691	1,503,057,920	+0.02(+0.51%)
Apr 16, 2008	4.607	4.680	4.574	4.667	2,256,407,040	+0.16(+3.59%)
Apr 15, 2008	4.537	4.546	4.425	4.506	1,451,768,320	+0.02(+0.41%)
Apr 14, 2008	4.457	4.532	4.389	4.488	2,662,391,296	+0.02(+0.44%)
Apr 11, 2008	4.638	4.655	4.446	4.468	1,372,266,496	-0.23(-4.79%)
Apr 10, 2008	4.589	4.720	4.573	4.693	3,573,551,104	+0.09(+2.05%)
Apr 09, 2008	4.656	4.673	4.569	4.599	2,895,465,472	-0.04(-0.92%)
Apr 08, 2008	4.663	4.751	4.625	4.641	4,055,420,928	-0.09(-1.96%)
Apr 07, 2008	4.741	4.849	4.710	4.734	946,227,200	+0.09(+1.84%)
Apr 04, 2008	4.622	4.698	4.578	4.649	2,739,198,976	+0.04(+0.97%)
Apr 03, 2008	4.466	4.665	4.464	4.604	67,316,736	+0.13(+2.79%)
Apr 02, 2008	4.518	4.591	4.429	4.479	12,983,296	-0.06(-1.36%)
Apr 01, 2008	4.443	4.545	4.361	4.541	4,205,855,232	+0.18(+4.20%)
Mar 31, 2008	4.351	4.425	4.328	4.358	2,028,288,512	+0.01(+0.34%)
Mar 28, 2008	4.306	4.393	4.300	4.343	1,588,210,688	+0.08(+1.97%)
Mar 27, 2008	4.402	4.413	4.251	4.259	3,936,336,896	-0.15(-3.32%)
Mar 26, 2008	4.278	4.426	4.271	4.405	1,141,819,392	+0.12(+2.89%)
Mar 25, 2008	4.250	4.345	4.170	4.281	74,093,568	+0.04(+1.04%)
Mar 24, 2008	4.069	4.277	4.058	4.237	193,708,032	+0.19(+4.70%)
Mar 20, 2008	3.982	4.048	3.923	4.047	3,186,814,464	+0.11(+2.78%)
Mar 19, 2008	4.042	4.078	3.938	3.938	4,024,485,888	-0.10(-2.37%)
Mar 18, 2008	3.923	4.039	3.907	4.033	1,331,465,216	+0.18(+4.81%)
Mar 17, 2008	3.721	3.905	3.721	3.848	240,456,704	+0.00(+0.09%)
Mar 14, 2008	3.944	3.957	3.772	3.845	932,349,952	-0.04(-1.04%)
Mar 13, 2008	3.769	3.932	3.735	3.885	1,800,587,264	+0.06(+1.52%)
Mar 12, 2008	3.858	3.908	3.801	3.827	133,682,176	-0.04(-1.04%)
Mar 11, 2008	3.769	3.871	3.705	3.867	992,467,968	+0.23(+6.40%)
Mar 10, 2008	3.704	3.749	3.625	3.635	3,934,354,432	-0.08(-2.09%)
Mar 07, 2008	3.656	3.734	3.615	3.712	1,540,105,216	+0.04(+1.09%)
Mar 06, 2008	3.784	3.872	3.669	3.672	3,542,595,584	-0.11(-2.86%)
Mar 05, 2008	3.753	3.800	3.712	3.780	1,469,083,648	-0.00(-0.10%)
Mar 04, 2008	3.704	3.792	3.656	3.784	1,813,637,120	+0.09(+2.37%)
Mar 03, 2008	3.779	3.826	3.583	3.697	230,155,264	-0.10(-2.63%)
Feb 29, 2008	3.926	3.954	3.790	3.796	1,746,070,528	-0.15(-3.76%)
Feb 28, 2008	3.863	4.014	3.819	3.945	437,711,872	+0.21(+5.65%)
Feb 27, 2008	3.590	3.737	3.586	3.734	3,554,444,288	+0.12(+3.20%)
Feb 26, 2008	3.572	3.677	3.506	3.618	3,799,367,680	-0.02(-0.49%)
Feb 25, 2008	3.601	3.649	3.543	3.636	1,756,720,128	+0.01(+0.23%)
Feb 22, 2008	3.719	3.720	3.519	3.628	4,005,102,592	-0.06(-1.71%)
Feb 21, 2008	3.828	3.840	3.670	3.691	3,428,256,768	-0.07(-1.84%)
Feb 20, 2008	3.711	3.784	3.695	3.760	3,669,676,032	+0.05(+1.34%)
Feb 19, 2008	3.826	3.849	3.688	3.710	3,979,281,920	-0.07(-1.97%)
Feb 15, 2008	3.834	3.859	3.767	3.785	1,059,449,408	-0.09(-2.22%)
Feb 14, 2008	3.929	3.972	3.857	3.871	1,121,795,200	-0.06(-1.50%)
Feb 13, 2008	3.847	3.941	3.815	3.929	1,137,663,360	+0.14(+3.64%)
Feb 12, 2008	3.969	3.978	3.754	3.792	1,440,764,544	-0.14(-3.55%)
Feb 11, 2008	3.887	3.947	3.863	3.931	1,412,315,136	+0.12(+3.16%)
Feb 08, 2008	3.707	3.817	3.693	3.810	1,594,254,592	+0.13(+3.50%)
Feb 07, 2008	3.643	3.789	3.561	3.682	2,450,071,040	-0.02(-0.62%)
Feb 06, 2008	3.973	4.006	3.698	3.705	1,847,166,720	-0.22(-5.69%)
Feb 05, 2008	3.961	4.069	3.914	3.928	1,341,042,560	-0.07(-1.74%)
Feb 04, 2008	4.076	4.127	3.991	3.998	1,056,970,112	-0.06(-1.57%)
Feb 01, 2008	4.137	4.148	4.014	4.062	1,188,212,224	-0.05(-1.19%)
Jan 31, 2008	3.931	4.150	3.929	4.110	1,581,030,144	+0.10(+2.41%)
Jan 30, 2008	3.989	4.113	3.948	4.014	1,460,863,232	+0.02(+0.49%)
Jan 29, 2008	3.983	4.032	3.919	3.994	1,293,237,760	+0.05(+1.18%)
Jan 28, 2008	3.892	4.045	3.840	3.948	1,733,268,992	+0.00(+0.00%)
Jan 25, 2008	4.221	4.224	3.936	3.948	1,827,500,672	-0.17(-4.12%)
Jan 24, 2008	4.251	4.273	4.009	4.118	2,357,319,936	-0.11(-2.50%)
Jan 23, 2008	4.136	4.251	3.830	4.223	3,965,193,216	-0.50(-10.64%)
Jan 22, 2008	4.496	4.858	4.434	4.726	2,847,876,096	-0.17(-3.54%)
Jan 21, 2008	5.008	5.033	4.847	4.900	2,028,000,640	+0.00(+0.00%)
Jan 18, 2008	5.008	5.033	4.847	4.900	2,026,500,096	+0.01(+0.29%)
Jan 17, 2008	4.905	5.021	4.811	4.886	2,067,796,224	+0.04(+0.78%)
Jan 16, 2008	5.020	5.132	4.758	4.848	2,604,582,912	-0.29(-5.56%)
Jan 15, 2008	5.397	5.442	5.000	5.133	2,757,635,840	-0.30(-5.45%)
Jan 14, 2008	5.391	5.448	5.319	5.429	1,292,695,936	+0.18(+3.53%)
Jan 11, 2008	5.345	5.401	5.162	5.244	1,447,794,816	-0.16(-2.99%)
Jan 10, 2008	5.393	5.496	5.327	5.406	1,742,557,696	-0.04(-0.77%)
Jan 09, 2008	5.202	5.451	5.111	5.448	2,133,778,304	+0.25(+4.76%)
Jan 08, 2008	5.470	5.541	5.187	5.200	1,789,854,464	-0.19(-3.60%)
Jan 07, 2008	5.504	5.575	5.169	5.394	2,436,093,952	-0.07(-1.34%)
Jan 04, 2008	5.814	5.861	5.432	5.468	1,711,106,688	-0.45(-7.63%)
Jan 03, 2008	5.934	5.994	5.851	5.919	989,663,232	+0.00(+0.05%)
Jan 02, 2008	6.051	6.081	5.847	5.917	1,268,718,976	-0.10(-1.64%)
Jan 01, 2008	6.058	6.089	6.005	6.015	634,308,416	+0.00(+0.00%)
Dec 31, 2007	6.058	6.089	6.005	6.015	632,096,320	-0.05(-0.88%)
Dec 28, 2007	6.091	6.121	5.979	6.068	815,568,576	+0.04(+0.63%)
Dec 27, 2007	6.041	6.163	6.007	6.030	934,840,448	-0.01(-0.19%)
Dec 26, 2007	6.043	6.102	5.977	6.041	826,982,144	+0.00(+0.08%)
Dec 24, 2007	5.922	6.053	5.915	6.037	564,843,072	+0.15(+2.52%)
Dec 21, 2007	5.773	5.888	5.766	5.888	1,169,251,840	+0.20(+3.58%)
Dec 20, 2007	5.631	5.704	5.567	5.685	908,299,008	+0.12(+2.23%)
Dec 19, 2007	5.556	5.607	5.493	5.561	971,540,800	+0.00(+0.08%)
Dec 18, 2007	5.664	5.689	5.423	5.556	1,437,257,088	-0.04(-0.77%)
Dec 17, 2007	5.792	5.850	5.556	5.600	1,203,929,984	-0.18(-3.15%)
Dec 14, 2007	5.781	6.073	5.756	5.782	793,026,368	-0.04(-0.75%)
Dec 13, 2007	5.775	5.834	5.703	5.825	1,017,018,624	+0.03(+0.51%)
Dec 12, 2007	5.874	5.906	5.641	5.796	1,439,077,632	+0.07(+1.23%)
Dec 11, 2007	5.914	5.977	5.690	5.725	1,304,348,288	-0.17(-2.92%)
Dec 10, 2007	5.879	5.942	5.851	5.898	848,895,616	-0.00(-0.05%)
Dec 07, 2007	5.786	5.921	5.710	5.900	1,253,271,040	+0.13(+2.29%)
Dec 06, 2007	5.654	5.773	5.652	5.768	1,058,318,208	+0.14(+2.40%)
Dec 05, 2007	5.554	5.648	5.539	5.633	1,048,484,096	+0.17(+3.16%)
Dec 04, 2007	5.379	5.493	5.375	5.460	909,688,576	+0.03(+0.53%)
Dec 03, 2007	5.522	5.592	5.396	5.431	1,129,872,640	-0.10(-1.84%)
Nov 30, 2007	5.689	5.700	5.457	5.533	1,396,357,632	-0.06(-1.12%)
Nov 29, 2007	5.449	5.623	5.440	5.596	1,232,063,616	+0.12(+2.26%)
Nov 28, 2007	5.369	5.484	5.325	5.473	1,352,455,936	+0.16(+3.09%)
Nov 27, 2007	5.321	5.338	5.163	5.308	1,547,798,144	+0.07(+1.31%)
Nov 26, 2007	5.271	5.383	5.234	5.240	1,534,876,928	+0.03(+0.58%)
Nov 23, 2007	5.223	5.225	5.155	5.209	547,776,064	+0.09(+1.83%)
Nov 21, 2007	5.036	5.234	5.000	5.116	1,432,389,760	-0.01(-0.23%)
Nov 20, 2007	5.031	5.217	4.966	5.127	1,814,025,472	+0.15(+2.99%)
Nov 19, 2007	5.044	5.108	4.922	4.979	1,356,687,744	-0.07(-1.47%)
Nov 16, 2007	5.020	5.072	4.838	5.053	1,626,600,320	+0.06(+1.27%)
Nov 15, 2007	5.053	5.150	4.868	4.989	1,748,494,080	-0.05(-1.09%)
Nov 14, 2007	5.380	5.392	4.972	5.044	1,703,240,832	-0.12(-2.27%)
Nov 13, 2007	4.884	5.192	4.863	5.161	2,043,366,528	+0.49(+10.54%)
Nov 12, 2007	5.019	5.092	4.574	4.669	2,077,705,984	-0.35(-7.02%)
Nov 09, 2007	5.197	5.318	5.017	5.022	1,793,622,784	-0.31(-5.75%)
Nov 08, 2007	5.669	5.676	5.095	5.328	2,221,560,320	-0.33(-5.82%)
Nov 07, 2007	5.788	5.851	5.652	5.657	1,168,220,032	-0.17(-2.86%)
Nov 06, 2007	5.680	5.830	5.626	5.824	1,122,088,448	+0.17(+3.01%)
Nov 05, 2007	5.627	5.738	5.595	5.654	945,394,304	-0.05(-0.90%)
Nov 02, 2007	5.746	5.753	5.572	5.705	1,178,010,240	+0.01(+0.23%)
Nov 01, 2007	5.727	5.773	5.466	5.692	946,119,232	-0.08(-1.32%)
Oct 31, 2007	5.698	5.773	5.616	5.768	978,762,112	+0.09(+1.58%)
Oct 30, 2007	5.654	5.751	5.610	5.679	1,103,889,024	+0.06(+1.03%)
Oct 29, 2007	5.631	5.666	5.609	5.621	635,402,752	+0.01(+0.21%)
Oct 26, 2007	5.627	5.629	5.553	5.609	830,675,136	+0.06(+1.05%)
Oct 25, 2007	5.614	5.645	5.516	5.550	1,143,568,768	-0.10(-1.69%)
Oct 24, 2007	5.642	5.685	5.443	5.646	1,513,730,816	-0.01(-0.12%)
Oct 23, 2007	5.726	5.727	5.550	5.653	2,108,916,992	+0.36(+6.77%)
Oct 22, 2007	5.173	5.311	5.161	5.295	1,939,974,784	+0.12(+2.31%)
Oct 19, 2007	5.291	5.303	5.162	5.175	1,517,529,088	-0.09(-1.78%)
Oct 18, 2007	5.208	5.290	5.194	5.269	968,242,496	+0.02(+0.43%)
Oct 17, 2007	5.244	5.255	5.137	5.246	1,325,306,112	+0.10(+1.87%)
Oct 16, 2007	5.027	5.168	5.015	5.150	1,254,097,152	+0.08(+1.56%)
Oct 15, 2007	5.101	5.149	4.965	5.071	1,267,159,168	-0.01(-0.16%)
Oct 12, 2007	4.950	5.080	4.913	5.079	1,160,863,616	+0.15(+3.10%)
Oct 11, 2007	5.147	5.219	4.652	4.926	1,929,773,568	-0.14(-2.73%)
Oct 10, 2007	5.088	5.098	5.029	5.065	783,544,384	-0.03(-0.64%)
Oct 09, 2007	5.168	5.196	5.062	5.097	1,299,023,360	-0.00(-0.03%)
Oct 08, 2007	4.965	5.099	4.949	5.099	981,712,896	+0.20(+4.00%)
Oct 05, 2007	4.809	4.907	4.789	4.903	1,107,046,528	+0.16(+3.33%)
Oct 04, 2007	4.798	4.800	4.661	4.744	771,600,128	-0.05(-1.06%)
Oct 03, 2007	4.791	4.834	4.768	4.796	813,413,312	-0.02(-0.33%)
Oct 02, 2007	4.754	4.816	4.734	4.812	930,547,840	+0.06(+1.35%)
Oct 01, 2007	4.696	4.780	4.644	4.747	983,297,920	+0.09(+1.87%)
Sep 28, 2007	4.659	4.695	4.639	4.660	721,792,256	-0.03(-0.67%)
Sep 27, 2007	4.669	4.692	4.625	4.692	771,502,784	+0.05(+1.13%)
Sep 26, 2007	4.691	4.707	4.593	4.639	1,145,901,440	-0.01(-0.27%)
Sep 25, 2007	4.459	4.653	4.458	4.652	1,399,385,472	+0.15(+3.30%)
Sep 24, 2007	4.456	4.550	4.453	4.503	1,235,007,232	+0.13(+2.86%)
Sep 21, 2007	4.286	4.393	4.261	4.377	1,338,881,792	+0.12(+2.74%)
Sep 20, 2007	4.256	4.306	4.231	4.261	812,755,904	-0.01(-0.33%)
Sep 19, 2007	4.343	4.347	4.233	4.275	1,206,600,320	-0.00(-0.11%)
Sep 18, 2007	4.223	4.338	4.185	4.279	1,249,997,056	+0.08(+1.81%)
Sep 17, 2007	4.221	4.269	4.178	4.203	932,123,008	-0.01(-0.29%)
Sep 14, 2007	4.147	4.220	4.136	4.215	713,282,112	+0.05(+1.17%)
Sep 13, 2007	4.216	4.221	4.150	4.166	770,836,992	+0.01(+0.26%)
Sep 12, 2007	4.130	4.233	4.122	4.156	1,202,880,640	+0.04(+1.00%)
Sep 11, 2007	4.188	4.200	4.062	4.114	1,141,644,288	-0.04(-0.89%)
Sep 10, 2007	4.160	4.192	4.068	4.151	1,747,994,624	+0.15(+3.75%)
Sep 07, 2007	4.009	4.018	3.948	4.001	1,681,228,416	-0.10(-2.40%)
Sep 06, 2007	4.117	4.178	4.030	4.100	2,234,461,184	-0.05(-1.28%)
Sep 05, 2007	4.402	4.429	4.133	4.153	2,733,043,200	-0.22(-5.13%)
Sep 04, 2007	4.250	4.425	4.246	4.378	1,543,756,288	+0.17(+4.10%)
Aug 31, 2007	4.236	4.241	4.173	4.205	1,029,527,616	+0.07(+1.64%)
Aug 30, 2007	4.029	4.198	4.018	4.137	1,687,462,784	+0.07(+1.62%)
Aug 29, 2007	3.944	4.075	3.934	4.072	1,371,217,408	+0.22(+5.72%)
Aug 28, 2007	3.978	4.021	3.845	3.851	1,384,777,216	-0.16(-4.11%)
Aug 27, 2007	4.051	4.089	4.011	4.016	831,267,712	-0.09(-2.25%)
Aug 24, 2007	3.964	4.111	3.942	4.109	1,070,915,392	+0.13(+3.23%)
Aug 23, 2007	4.042	4.049	3.940	3.980	1,018,521,664	-0.04(-1.09%)
Aug 22, 2007	3.985	4.031	3.958	4.024	1,244,038,144	+0.15(+3.87%)
Aug 21, 2007	3.711	3.916	3.674	3.874	1,530,130,048	+0.16(+4.38%)
Aug 20, 2007	3.764	3.781	3.659	3.711	944,637,696	+0.00(+0.13%)
Aug 17, 2007	3.705	3.750	3.639	3.707	1,404,685,824	+0.15(+4.28%)
Aug 16, 2007	3.553	3.598	3.390	3.554	2,194,236,416	-0.09(-2.38%)
Aug 15, 2007	3.727	3.792	3.633	3.641	1,166,202,624	-0.13(-3.33%)
Aug 14, 2007	3.896	3.896	3.757	3.766	868,923,200	-0.11(-2.94%)
Aug 13, 2007	3.897	3.928	3.841	3.881	885,388,096	+0.08(+2.23%)
Aug 10, 2007	3.739	3.879	3.653	3.796	1,657,761,280	-0.04(-1.10%)
Aug 09, 2007	3.981	4.039	3.799	3.838	1,323,193,344	-0.23(-5.69%)
Aug 08, 2007	4.153	4.156	4.008	4.069	950,244,864	-0.03(-0.76%)
Aug 07, 2007	4.098	4.168	4.028	4.100	1,118,042,112	-0.01(-0.16%)
Aug 06, 2007	4.036	4.108	3.896	4.107	1,087,634,048	+0.10(+2.58%)
Aug 03, 2007	4.059	4.128	3.993	4.004	797,864,832	-0.14(-3.40%)
Aug 02, 2007	4.150	4.159	4.074	4.145	1,002,603,712	+0.05(+1.10%)
Aug 01, 2007	4.058	4.111	3.880	4.099	2,058,237,184	+0.10(+2.46%)
Jul 31, 2007	4.342	4.357	3.994	4.001	2,071,400,576	-0.29(-6.84%)
Jul 30, 2007	4.383	4.417	4.238	4.295	1,303,184,640	-0.07(-1.68%)
Jul 27, 2007	4.439	4.522	4.366	4.368	1,363,977,472	-0.07(-1.47%)
Jul 26, 2007	4.431	4.509	4.159	4.434	2,572,265,984	+0.27(+6.37%)
Jul 25, 2007	4.171	4.202	4.099	4.168	1,877,282,304	+0.07(+1.76%)
Jul 24, 2007	4.217	4.282	4.074	4.096	2,111,460,864	-0.27(-6.13%)
Jul 23, 2007	4.352	4.410	4.280	4.364	1,217,074,432	-0.00(-0.03%)
Jul 20, 2007	4.302	4.378	4.251	4.365	1,369,524,480	+0.11(+2.68%)
Jul 19, 2007	4.260	4.276	4.241	4.251	861,448,960	+0.06(+1.36%)
Jul 18, 2007	4.196	4.204	4.131	4.194	890,277,120	-0.02(-0.57%)
Jul 17, 2007	4.200	4.239	4.175	4.218	834,304,896	+0.02(+0.59%)
Jul 16, 2007	4.202	4.251	4.175	4.194	1,100,605,952	+0.01(+0.27%)
Jul 13, 2007	4.100	4.186	4.085	4.182	1,066,995,520	+0.11(+2.73%)
Jul 12, 2007	4.065	4.076	4.020	4.071	828,293,184	+0.05(+1.27%)
Jul 11, 2007	4.011	4.060	3.987	4.020	965,326,912	+0.00(+0.03%)
Jul 10, 2007	3.914	4.084	3.912	4.019	1,475,100,800	+0.06(+1.55%)
Jul 09, 2007	4.020	4.036	3.923	3.958	1,170,113,792	-0.06(-1.49%)
Jul 06, 2007	4.043	4.049	3.960	4.018	1,028,268,416	-0.01(-0.34%)
Jul 05, 2007	3.911	4.038	3.908	4.031	1,707,194,112	+0.17(+4.39%)
Jul 03, 2007	3.705	3.869	3.690	3.862	1,367,195,520	+0.18(+4.87%)
Jul 02, 2007	3.676	3.707	3.623	3.682	1,171,101,696	-0.02(-0.64%)
Jun 29, 2007	3.704	3.765	3.677	3.706	1,334,573,952	+0.04(+1.23%)
Jun 28, 2007	3.716	3.720	3.644	3.661	989,155,136	-0.04(-1.09%)
Jun 27, 2007	3.663	3.706	3.622	3.701	1,146,527,360	+0.07(+1.87%)
Jun 26, 2007	3.765	3.765	3.605	3.633	1,577,890,048	-0.08(-2.20%)
Jun 25, 2007	3.771	3.799	3.676	3.715	1,135,902,848	-0.02(-0.54%)
Jun 22, 2007	3.761	3.779	3.716	3.735	745,864,704	-0.03(-0.73%)
Jun 21, 2007	3.696	3.774	3.666	3.762	1,019,930,496	+0.07(+1.93%)
Jun 20, 2007	3.762	3.786	3.690	3.691	1,056,467,008	-0.06(-1.71%)
Jun 19, 2007	3.786	3.796	3.732	3.755	1,111,053,184	-0.04(-1.14%)
Jun 18, 2007	3.744	3.801	3.721	3.799	1,072,468,096	+0.14(+3.81%)
Jun 15, 2007	3.663	3.664	3.640	3.659	954,947,904	+0.05(+1.47%)
Jun 14, 2007	3.559	3.627	3.535	3.606	1,145,584,384	+0.04(+1.06%)
Jun 13, 2007	3.678	3.680	3.504	3.568	2,026,345,728	-0.09(-2.39%)
Jun 12, 2007	3.624	3.696	3.593	3.656	1,679,350,400	+0.01(+0.16%)
Jun 11, 2007	3.826	3.831	3.630	3.650	2,195,187,968	-0.13(-3.45%)
Jun 08, 2007	3.821	3.821	3.714	3.780	1,462,623,872	+0.01(+0.34%)
Jun 07, 2007	3.796	3.875	3.741	3.768	2,253,672,448	+0.01(+0.35%)
Jun 06, 2007	3.714	3.767	3.703	3.755	1,308,883,968	+0.03(+0.79%)
Jun 05, 2007	3.687	3.726	3.659	3.725	1,083,540,992	+0.04(+1.10%)
Jun 04, 2007	3.602	3.697	3.580	3.684	1,043,494,208	+0.09(+2.47%)

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.