Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.544	6.584	6.472	6.538	2,482,445	-0.02(-0.23%)
Feb 27, 2007	6.662	6.679	6.443	6.553	2,082,214	-0.19(-2.88%)
Feb 26, 2007	6.860	6.904	6.745	6.748	1,962,877	-0.08(-1.18%)
Feb 23, 2007	6.875	6.878	6.778	6.829	1,644,268	-0.06(-0.93%)
Feb 22, 2007	6.966	6.988	6.854	6.893	1,953,870	-0.06(-0.79%)
Feb 21, 2007	6.790	6.962	6.768	6.948	3,032,411	+0.17(+2.44%)
Feb 20, 2007	6.754	6.791	6.671	6.783	3,134,299	+0.07(+1.05%)
Feb 16, 2007	6.622	6.720	6.608	6.712	1,908,274	+0.07(+1.06%)
Feb 15, 2007	6.571	6.667	6.562	6.642	1,569,401	+0.08(+1.15%)
Feb 14, 2007	6.575	6.622	6.538	6.567	2,320,844	+0.01(+0.11%)
Feb 13, 2007	6.484	6.561	6.476	6.560	2,536,772	+0.10(+1.51%)
Feb 12, 2007	6.489	6.537	6.443	6.462	2,307,363	-0.02(-0.34%)
Feb 09, 2007	6.551	6.555	6.449	6.484	2,437,975	-0.07(-1.03%)
Feb 08, 2007	6.674	6.712	6.543	6.552	3,567,179	-0.20(-2.99%)
Feb 07, 2007	6.782	6.795	6.570	6.753	5,637,572	-0.26(-3.77%)
Feb 06, 2007	6.954	7.038	6.933	7.018	2,504,962	+0.05(+0.75%)
Feb 05, 2007	6.853	6.999	6.786	6.966	2,883,802	+0.11(+1.65%)
Feb 02, 2007	6.982	6.982	6.809	6.853	2,254,466	-0.19(-2.72%)
Feb 01, 2007	6.943	7.059	6.928	7.045	876,455	+0.13(+1.88%)
Jan 31, 2007	6.903	6.937	6.878	6.915	1,718,010	-0.01(-0.14%)
Jan 30, 2007	6.881	6.932	6.863	6.925	1,725,890	+0.07(+0.96%)
Jan 29, 2007	6.815	6.903	6.796	6.859	1,102,746	+0.04(+0.64%)
Jan 26, 2007	6.880	6.880	6.751	6.815	951,885	-0.04(-0.65%)
Jan 25, 2007	6.949	6.950	6.820	6.860	1,385,891	-0.11(-1.59%)
Jan 24, 2007	6.890	6.980	6.849	6.971	841,554	+0.09(+1.25%)
Jan 23, 2007	6.748	6.918	6.746	6.885	1,501,851	+0.14(+2.04%)
Jan 22, 2007	6.863	6.868	6.711	6.747	881,521	-0.10(-1.52%)
Jan 19, 2007	6.814	6.883	6.791	6.851	1,211,951	+0.04(+0.55%)
Jan 18, 2007	6.812	6.832	6.743	6.814	1,133,143	+0.01(+0.09%)
Jan 17, 2007	6.787	6.839	6.764	6.807	995,792	+0.02(+0.25%)
Jan 16, 2007	6.893	6.919	6.776	6.791	1,104,435	-0.10(-1.48%)
Jan 12, 2007	6.734	6.893	6.734	6.893	1,332,977	+0.16(+2.36%)
Jan 11, 2007	6.602	6.741	6.600	6.734	842,680	+0.14(+2.17%)
Jan 10, 2007	6.549	6.608	6.473	6.591	1,291,322	+0.02(+0.37%)
Jan 09, 2007	6.546	6.574	6.491	6.567	954,700	+0.03(+0.49%)
Jan 08, 2007	6.584	6.584	6.511	6.535	1,533,937	-0.05(-0.74%)
Jan 05, 2007	6.698	6.698	6.516	6.584	1,740,526	-0.12(-1.80%)
Jan 04, 2007	6.782	6.782	6.624	6.704	1,231,090	-0.09(-1.29%)
Jan 03, 2007	6.823	6.875	6.728	6.792	1,813,705	-0.01(-0.10%)
Dec 29, 2006	6.856	6.871	6.752	6.799	946,256	-0.05(-0.76%)
Dec 28, 2006	6.854	6.926	6.823	6.852	878,144	-0.00(-0.01%)
Dec 27, 2006	6.764	6.858	6.763	6.853	883,210	+0.09(+1.35%)
Dec 26, 2006	6.662	6.769	6.644	6.761	556,720	+0.11(+1.66%)
Dec 22, 2006	6.687	6.693	6.624	6.651	461,588	-0.02(-0.35%)
Dec 21, 2006	6.780	6.803	6.663	6.674	730,660	-0.08(-1.24%)
Dec 20, 2006	6.707	6.817	6.707	6.758	1,148,342	+0.05(+0.77%)
Dec 19, 2006	6.653	6.744	6.653	6.706	2,047,314	+0.04(+0.63%)
Dec 18, 2006	6.701	6.740	6.621	6.664	978,342	-0.02(-0.27%)
Dec 15, 2006	6.648	6.720	6.648	6.682	1,983,142	+0.04(+0.60%)
Dec 14, 2006	6.559	6.688	6.559	6.642	1,795,692	+0.09(+1.41%)
Dec 13, 2006	6.564	6.608	6.511	6.550	1,509,169	+0.02(+0.27%)
Dec 12, 2006	6.506	6.532	6.480	6.532	1,172,547	+0.03(+0.40%)
Dec 11, 2006	6.481	6.519	6.475	6.506	1,518,739	+0.03(+0.48%)
Dec 08, 2006	6.434	6.493	6.425	6.475	1,213,640	+0.04(+0.55%)
Dec 07, 2006	6.378	6.529	6.378	6.440	1,451,752	+0.05(+0.72%)
Dec 06, 2006	6.364	6.444	6.346	6.394	1,384,202	+0.04(+0.63%)
Dec 05, 2006	6.364	6.405	6.330	6.354	1,112,878	+0.01(+0.08%)
Dec 04, 2006	6.324	6.371	6.318	6.348	2,229,698	+0.02(+0.38%)
Dec 01, 2006	6.337	6.352	6.252	6.324	1,555,891	+0.03(+0.45%)
Nov 30, 2006	6.299	6.329	6.277	6.296	1,495,659	-0.01(-0.17%)
Nov 29, 2006	6.265	6.343	6.265	6.306	1,149,468	+0.05(+0.85%)
Nov 28, 2006	6.273	6.300	6.206	6.253	2,129,499	-0.02(-0.30%)
Nov 27, 2006	6.360	6.360	6.262	6.272	1,216,454	-0.09(-1.36%)
Nov 24, 2006	6.375	6.424	6.354	6.358	868,574	-0.03(-0.43%)
Nov 22, 2006	6.369	6.413	6.354	6.386	1,266,554	+0.05(+0.74%)
Nov 21, 2006	6.304	6.391	6.266	6.338	2,245,459	+0.04(+0.56%)
Nov 20, 2006	6.300	6.339	6.229	6.303	1,908,837	+0.08(+1.31%)
Nov 17, 2006	6.240	6.240	6.189	6.221	1,859,864	-0.02(-0.30%)
Nov 16, 2006	6.235	6.277	6.195	6.240	1,686,487	+0.03(+0.44%)
Nov 15, 2006	6.244	6.244	6.189	6.212	1,850,294	-0.02(-0.26%)
Nov 14, 2006	6.231	6.262	6.189	6.228	1,840,725	-0.01(-0.09%)
Nov 13, 2006	6.173	6.246	6.161	6.234	708,707	+0.05(+0.86%)
Nov 10, 2006	6.221	6.232	6.154	6.180	903,475	-0.04(-0.64%)
Nov 09, 2006	6.226	6.310	6.203	6.220	849,998	-0.01(-0.09%)
Nov 08, 2006	6.169	6.258	6.160	6.226	667,051	+0.04(+0.70%)
Nov 07, 2006	6.127	6.226	6.119	6.182	823,541	+0.06(+0.90%)
Nov 06, 2006	6.110	6.155	6.084	6.127	740,793	+0.04(+0.64%)
Nov 03, 2006	6.164	6.207	6.019	6.088	1,900,393	-0.06(-0.93%)
Nov 02, 2006	5.978	6.173	5.873	6.145	2,471,187	+0.13(+2.22%)
Nov 01, 2006	6.084	6.155	5.995	6.012	2,077,711	-0.08(-1.27%)
Oct 31, 2006	6.128	6.164	6.068	6.089	1,819,334	-0.04(-0.64%)
Oct 30, 2006	6.076	6.156	6.070	6.128	971,024	+0.01(+0.23%)
Oct 27, 2006	6.172	6.229	6.114	6.114	1,407,282	-0.09(-1.38%)
Oct 26, 2006	6.139	6.218	6.103	6.199	753,177	+0.08(+1.35%)
Oct 25, 2006	6.096	6.150	6.088	6.116	997,481	-0.01(-0.20%)
Oct 24, 2006	6.096	6.195	6.090	6.129	1,623,440	+0.04(+0.67%)
Oct 23, 2006	6.040	6.153	6.036	6.088	891,091	+0.03(+0.54%)
Oct 20, 2006	6.126	6.127	6.044	6.055	720,528	-0.06(-0.90%)
Oct 19, 2006	6.012	6.110	6.012	6.110	885,461	+0.08(+1.25%)
Oct 18, 2006	6.072	6.129	6.025	6.035	719,965	-0.02(-0.25%)
Oct 17, 2006	6.059	6.062	5.967	6.050	940,064	-0.02(-0.32%)
Oct 16, 2006	6.040	6.077	6.011	6.069	761,621	+0.02(+0.26%)
Oct 13, 2006	5.978	6.096	5.978	6.053	919,799	+0.02(+0.34%)
Oct 12, 2006	5.922	6.041	5.916	6.033	1,159,600	+0.11(+1.91%)
Oct 11, 2006	5.984	5.985	5.898	5.920	1,383,639	-0.07(-1.11%)
Oct 10, 2006	5.942	6.002	5.935	5.987	1,650,460	+0.03(+0.52%)
Oct 09, 2006	5.930	5.960	5.899	5.956	3,023,405	+0.00(+0.01%)
Oct 06, 2006	5.986	6.043	5.916	5.955	1,244,600	-0.03(-0.52%)
Oct 05, 2006	5.852	6.006	5.845	5.986	2,113,175	+0.13(+2.29%)
Oct 04, 2006	5.766	5.852	5.759	5.852	920,362	+0.09(+1.49%)
Oct 03, 2006	5.737	5.806	5.725	5.766	1,489,467	+0.03(+0.56%)
Oct 02, 2006	5.678	5.744	5.657	5.734	932,746	+0.04(+0.75%)
Sep 29, 2006	5.689	5.725	5.654	5.691	1,492,282	-0.02(-0.36%)
Sep 28, 2006	5.685	5.714	5.676	5.711	1,178,739	+0.03(+0.55%)
Sep 27, 2006	5.623	5.774	5.618	5.680	2,068,704	+0.05(+0.90%)
Sep 26, 2006	5.511	5.653	5.511	5.630	1,397,712	+0.15(+2.82%)
Sep 25, 2006	5.505	5.505	5.406	5.475	1,420,792	-0.00(-0.02%)
Sep 22, 2006	5.501	5.512	5.432	5.476	1,309,898	-0.03(-0.60%)
Sep 21, 2006	5.550	5.648	5.509	5.509	1,126,388	-0.03(-0.51%)
Sep 20, 2006	5.524	5.576	5.519	5.537	1,276,123	+0.03(+0.55%)
Sep 19, 2006	5.535	5.559	5.482	5.507	1,050,958	-0.04(-0.66%)
Sep 18, 2006	5.577	5.615	5.520	5.543	1,064,468	-0.03(-0.57%)
Sep 15, 2006	5.583	5.625	5.557	5.575	991,852	+0.02(+0.37%)
Sep 14, 2006	5.535	5.591	5.525	5.555	1,022,812	+0.02(+0.42%)
Sep 13, 2006	5.561	5.591	5.531	5.532	1,264,865	-0.02(-0.37%)
Sep 12, 2006	5.426	5.557	5.426	5.552	929,932	+0.12(+2.26%)
Sep 11, 2006	5.472	5.484	5.418	5.430	1,003,673	-0.05(-0.89%)
Sep 08, 2006	5.360	5.518	5.355	5.479	1,595,858	+0.12(+2.31%)
Sep 07, 2006	5.392	5.400	5.348	5.355	1,135,958	-0.05(-0.95%)
Sep 06, 2006	5.495	5.495	5.393	5.407	1,042,514	-0.11(-2.00%)
Sep 05, 2006	5.466	5.524	5.437	5.517	1,663,407	+0.05(+0.93%)
Sep 01, 2006	5.435	5.491	5.433	5.466	600,065	+0.04(+0.69%)
Aug 31, 2006	5.439	5.462	5.405	5.429	1,380,825	-0.01(-0.18%)
Aug 30, 2006	5.342	5.463	5.339	5.439	986,786	+0.10(+1.91%)
Aug 29, 2006	5.365	5.370	5.313	5.337	1,935,857	-0.03(-0.55%)
Aug 28, 2006	5.356	5.386	5.349	5.366	1,173,110	+0.01(+0.18%)
Aug 25, 2006	5.337	5.400	5.305	5.356	1,850,294	+0.00(+0.03%)
Aug 24, 2006	5.501	5.503	5.351	5.354	2,421,088	-0.15(-2.68%)
Aug 23, 2006	5.472	5.532	5.393	5.502	888,839	+0.01(+0.24%)
Aug 22, 2006	5.437	5.498	5.432	5.488	1,030,693	+0.04(+0.78%)
Aug 21, 2006	5.463	5.483	5.437	5.446	896,720	-0.03(-0.50%)
Aug 18, 2006	5.445	5.494	5.416	5.473	816,223	+0.03(+0.52%)
Aug 17, 2006	5.444	5.475	5.435	5.445	1,502,977	-0.02(-0.39%)
Aug 16, 2006	5.381	5.493	5.356	5.466	1,700,559	+0.11(+1.97%)
Aug 15, 2006	5.307	5.377	5.282	5.361	1,992,711	+0.07(+1.41%)
Aug 14, 2006	5.232	5.341	5.232	5.286	2,583,770	+0.10(+1.83%)
Aug 11, 2006	5.160	5.247	5.157	5.191	1,818,771	+0.03(+0.65%)
Aug 10, 2006	5.101	5.166	5.078	5.157	3,385,921	+0.05(+0.92%)
Aug 09, 2006	5.112	5.174	5.106	5.110	1,919,532	+0.03(+0.58%)
Aug 08, 2006	5.180	5.196	5.074	5.081	2,838,206	-0.12(-2.34%)
Aug 07, 2006	5.241	5.285	5.189	5.202	1,927,413	-0.03(-0.49%)
Aug 04, 2006	5.276	5.398	5.214	5.228	2,105,294	+0.00(+0.02%)
Aug 03, 2006	5.107	5.290	5.089	5.227	3,841,317	+0.14(+2.78%)
Aug 02, 2006	4.983	5.143	4.930	5.086	7,148,993	-0.33(-6.09%)
Aug 01, 2006	5.480	5.506	5.407	5.416	1,218,143	-0.06(-1.17%)
Jul 31, 2006	5.516	5.534	5.480	5.480	1,132,580	-0.06(-1.06%)
Jul 28, 2006	5.498	5.560	5.494	5.538	1,563,772	+0.07(+1.22%)
Jul 27, 2006	5.537	5.585	5.472	5.472	1,232,216	-0.06(-1.17%)
Jul 26, 2006	5.543	5.603	5.517	5.536	1,250,229	-0.02(-0.43%)
Jul 25, 2006	5.475	5.580	5.460	5.560	1,219,269	+0.09(+1.57%)
Jul 24, 2006	5.396	5.498	5.396	5.474	1,652,149	+0.11(+2.07%)
Jul 21, 2006	5.445	5.448	5.352	5.363	1,333,540	-0.07(-1.23%)
Jul 20, 2006	5.559	5.578	5.424	5.430	1,380,262	-0.13(-2.32%)
Jul 19, 2006	5.479	5.597	5.472	5.559	1,330,726	+0.09(+1.67%)
Jul 18, 2006	5.463	5.508	5.415	5.467	1,450,626	+0.01(+0.24%)
Jul 17, 2006	5.474	5.519	5.445	5.454	548,277	-0.03(-0.49%)
Jul 14, 2006	5.560	5.564	5.459	5.480	779,634	-0.10(-1.77%)
Jul 13, 2006	5.684	5.685	5.568	5.579	975,528	-0.10(-1.84%)
Jul 12, 2006	5.721	5.760	5.667	5.684	905,726	-0.07(-1.17%)
Jul 11, 2006	5.720	5.768	5.655	5.751	1,133,143	+0.02(+0.33%)
Jul 10, 2006	5.722	5.798	5.710	5.733	1,757,976	+0.03(+0.58%)
Jul 07, 2006	5.694	5.738	5.678	5.700	1,950,493	-0.04(-0.70%)
Jul 06, 2006	5.766	5.816	5.686	5.740	1,725,328	-0.03(-0.51%)
Jul 05, 2006	5.774	5.800	5.678	5.769	1,410,659	-0.01(-0.23%)
Jul 03, 2006	5.728	5.782	5.727	5.782	525,760	+0.06(+1.10%)
Jun 30, 2006	5.730	5.747	5.703	5.719	1,774,864	-0.01(-0.12%)
Jun 29, 2006	5.578	5.747	5.578	5.726	1,582,348	+0.18(+3.30%)
Jun 28, 2006	5.543	5.559	5.499	5.543	2,673,836	-0.01(-0.18%)
Jun 27, 2006	5.668	5.676	5.517	5.553	1,637,513	-0.12(-2.08%)
Jun 26, 2006	5.671	5.680	5.623	5.671	1,268,805	+0.00(+0.00%)
Jun 23, 2006	5.662	5.725	5.639	5.671	1,208,574	-0.01(-0.17%)
Jun 22, 2006	5.689	5.704	5.643	5.681	980,594	-0.02(-0.39%)
Jun 21, 2006	5.638	5.749	5.632	5.703	1,228,838	+0.07(+1.26%)
Jun 20, 2006	5.623	5.702	5.619	5.632	1,255,295	+0.00(+0.02%)
Jun 19, 2006	5.702	5.706	5.622	5.631	1,505,229	-0.05(-0.89%)
Jun 16, 2006	5.668	5.727	5.658	5.682	1,751,784	+0.01(+0.25%)
Jun 15, 2006	5.463	5.677	5.461	5.668	2,205,492	+0.23(+4.18%)
Jun 14, 2006	5.445	5.507	5.404	5.440	1,985,393	-0.02(-0.31%)
Jun 13, 2006	5.578	5.611	5.408	5.457	1,652,149	-0.11(-1.90%)
Jun 12, 2006	5.566	5.599	5.534	5.563	2,378,869	+0.02(+0.34%)
Jun 09, 2006	5.573	5.606	5.512	5.544	1,723,639	-0.00(-0.02%)
Jun 08, 2006	5.569	5.569	5.427	5.545	2,746,452	-0.09(-1.51%)
Jun 07, 2006	5.739	5.747	5.628	5.631	1,263,739	-0.13(-2.27%)
Jun 06, 2006	5.831	5.839	5.702	5.761	1,593,043	-0.05(-0.83%)
Jun 05, 2006	5.902	5.924	5.795	5.809	3,101,650	-0.09(-1.57%)
Jun 02, 2006	5.845	5.917	5.833	5.901	1,831,718	+0.14(+2.52%)
Jun 01, 2006	5.765	5.765	5.702	5.757	1,487,215	+0.02(+0.37%)
May 31, 2006	5.574	5.742	5.574	5.735	2,593,902	+0.17(+3.06%)
May 30, 2006	5.660	5.662	5.551	5.565	1,344,798	-0.10(-1.68%)
May 26, 2006	5.631	5.665	5.586	5.660	593,310	+0.04(+0.78%)
May 25, 2006	5.560	5.641	5.559	5.616	1,387,017	+0.08(+1.44%)
May 24, 2006	5.508	5.550	5.392	5.536	1,644,268	+0.03(+0.52%)
May 23, 2006	5.546	5.611	5.508	5.508	1,339,732	-0.02(-0.29%)
May 22, 2006	5.598	5.598	5.447	5.524	1,594,169	-0.08(-1.49%)
May 19, 2006	5.638	5.647	5.527	5.607	1,993,274	-0.02(-0.35%)
May 18, 2006	5.645	5.667	5.582	5.627	2,082,777	-0.01(-0.24%)
May 17, 2006	5.729	5.745	5.603	5.640	2,304,565	-0.10(-1.82%)
May 16, 2006	5.742	5.792	5.699	5.745	2,016,354	+0.02(+0.37%)
May 15, 2006	5.694	5.752	5.614	5.724	2,762,213	-0.03(-0.54%)
May 12, 2006	5.846	5.846	5.734	5.755	1,985,393	-0.10(-1.64%)
May 11, 2006	5.867	5.888	5.828	5.851	1,782,745	-0.02(-0.27%)
May 10, 2006	5.827	5.867	5.808	5.867	1,398,838	+0.01(+0.17%)
May 09, 2006	5.815	5.862	5.781	5.857	900,097	+0.03(+0.56%)
May 08, 2006	5.862	5.874	5.782	5.824	1,290,759	-0.04(-0.76%)
May 05, 2006	5.791	5.883	5.736	5.869	1,817,645	+0.09(+1.57%)
May 04, 2006	5.689	5.790	5.668	5.778	2,807,246	+0.09(+1.55%)
May 03, 2006	5.677	5.704	5.621	5.690	1,869,433	+0.01(+0.23%)
May 02, 2006	5.610	5.680	5.610	5.677	1,774,301	+0.08(+1.40%)
May 01, 2006	5.684	5.774	5.599	5.599	2,466,121	-0.05(-0.83%)
Apr 28, 2006	5.729	5.729	5.623	5.646	2,995,822	-0.19(-3.27%)
Apr 27, 2006	5.626	5.869	5.621	5.837	3,512,576	+0.30(+5.41%)
Apr 26, 2006	5.622	5.658	5.513	5.537	1,456,818	-0.08(-1.36%)
Apr 25, 2006	5.565	5.671	5.533	5.614	3,347,643	+0.00(+0.03%)
Apr 24, 2006	5.654	5.658	5.567	5.612	1,263,739	-0.05(-0.93%)
Apr 21, 2006	5.734	5.747	5.643	5.664	1,205,196	-0.05(-0.82%)
Apr 20, 2006	5.702	5.759	5.687	5.711	954,700	-0.01(-0.17%)
Apr 19, 2006	5.640	5.734	5.640	5.721	1,388,706	+0.09(+1.54%)
Apr 18, 2006	5.527	5.644	5.523	5.634	1,064,468	+0.12(+2.16%)
Apr 17, 2006	5.524	5.610	5.499	5.515	1,309,335	-0.02(-0.45%)
Apr 13, 2006	5.508	5.551	5.472	5.540	1,722,513	+0.03(+0.58%)
Apr 12, 2006	5.498	5.569	5.489	5.508	971,024	+0.02(+0.42%)
Apr 11, 2006	5.519	5.519	5.446	5.485	1,409,533	-0.00(-0.08%)
Apr 10, 2006	5.521	5.521	5.464	5.489	628,773	-0.01(-0.23%)
Apr 07, 2006	5.531	5.586	5.491	5.502	1,282,315	-0.02(-0.42%)
Apr 06, 2006	5.438	5.545	5.437	5.525	1,644,268	+0.07(+1.32%)
Apr 05, 2006	5.485	5.489	5.436	5.453	1,017,746	-0.03(-0.58%)
Apr 04, 2006	5.461	5.549	5.445	5.485	994,104	+0.04(+0.82%)
Apr 03, 2006	5.436	5.525	5.432	5.440	820,727	-0.06(-1.18%)
Mar 31, 2006	5.519	5.527	5.464	5.505	909,667	-0.01(-0.26%)
Mar 30, 2006	5.560	5.609	5.494	5.519	731,223	-0.00(-0.02%)
Mar 29, 2006	5.435	5.522	5.423	5.520	1,028,441	+0.09(+1.64%)
Mar 28, 2006	5.503	5.504	5.413	5.432	839,866	-0.06(-1.04%)
Mar 27, 2006	5.507	5.516	5.476	5.488	567,416	-0.02(-0.34%)
Mar 24, 2006	5.553	5.574	5.479	5.507	566,290	-0.03(-0.47%)
Mar 23, 2006	5.498	5.589	5.485	5.533	877,018	+0.02(+0.39%)
Mar 22, 2006	5.472	5.523	5.443	5.512	1,818,208	+0.04(+0.73%)
Mar 21, 2006	5.525	5.567	5.439	5.472	1,000,859	-0.06(-1.16%)
Mar 20, 2006	5.538	5.561	5.497	5.535	588,806	-0.02(-0.35%)
Mar 17, 2006	5.574	5.590	5.520	5.555	1,286,818	-0.02(-0.35%)
Mar 16, 2006	5.516	5.630	5.507	5.575	880,395	+0.09(+1.55%)
Mar 15, 2006	5.406	5.506	5.406	5.489	1,110,627	+0.03(+0.47%)
Mar 14, 2006	5.389	5.490	5.387	5.464	886,024	+0.06(+1.13%)
Mar 13, 2006	5.463	5.480	5.397	5.402	743,045	-0.02(-0.46%)
Mar 10, 2006	5.364	5.474	5.329	5.427	988,475	+0.06(+1.14%)
Mar 09, 2006	5.377	5.440	5.335	5.366	837,051	-0.01(-0.21%)
Mar 08, 2006	5.356	5.400	5.270	5.377	1,417,977	+0.02(+0.38%)
Mar 07, 2006	5.383	5.392	5.311	5.357	1,853,109	-0.03(-0.58%)
Mar 06, 2006	5.445	5.456	5.365	5.388	434,568	-0.07(-1.24%)
Mar 03, 2006	5.450	5.492	5.442	5.456	727,283	+0.01(+0.11%)
Mar 02, 2006	5.498	5.498	5.429	5.449	1,266,554	-0.05(-0.89%)

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.

FMC Corp (NY: FMC )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

FMC Corp (NY: FMC )

Historical Prices

Sections

Services

The Daily Press