Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	10.28	10.36	10.12	10.26	3,836,762	-0.01(-0.05%)
Sep 27, 2007	10.20	10.30	10.15	10.27	6,402,258	+0.07(+0.72%)
Sep 26, 2007	10.01	10.26	9.901	10.20	11,353,872	+0.32(+3.23%)
Sep 25, 2007	9.675	9.882	9.672	9.876	5,650,199	+0.11(+1.09%)
Sep 24, 2007	9.724	9.917	9.160	9.770	10,013,103	+0.07(+0.76%)
Sep 21, 2007	10.02	10.08	9.686	9.697	13,428,526	-0.25(-2.49%)
Sep 20, 2007	10.38	10.62	9.860	9.945	34,817,852	+0.13(+1.36%)
Sep 19, 2007	9.740	9.942	9.691	9.811	7,917,676	+0.13(+1.38%)
Sep 18, 2007	9.479	9.806	9.356	9.678	5,970,708	+0.31(+3.25%)
Sep 17, 2007	9.452	9.501	9.193	9.373	4,406,164	-0.14(-1.43%)
Sep 14, 2007	9.452	9.539	9.343	9.509	5,330,130	-0.01(-0.14%)
Sep 13, 2007	9.378	9.642	9.285	9.522	6,330,395	+0.14(+1.54%)
Sep 12, 2007	9.220	9.732	9.220	9.378	11,114,837	+0.24(+2.62%)
Sep 11, 2007	9.084	9.334	9.010	9.138	6,377,069	+0.12(+1.36%)
Sep 10, 2007	8.942	9.067	8.855	9.016	5,145,802	+0.14(+1.53%)
Sep 07, 2007	8.833	8.983	8.768	8.880	4,475,655	-0.08(-0.85%)
Sep 06, 2007	8.997	9.046	8.902	8.956	3,521,212	-0.09(-0.99%)
Sep 05, 2007	8.896	9.220	8.896	9.046	6,650,442	+0.06(+0.70%)
Sep 04, 2007	8.907	9.070	8.907	8.983	4,155,289	+0.09(+0.98%)
Aug 31, 2007	8.746	8.956	8.746	8.896	3,266,167	+0.18(+2.03%)
Aug 30, 2007	8.724	8.855	8.667	8.719	4,356,380	-0.10(-1.08%)
Aug 29, 2007	8.675	8.896	8.675	8.814	7,257,963	+0.13(+1.51%)
Aug 28, 2007	8.667	8.836	8.523	8.683	8,437,504	-0.04(-0.41%)
Aug 27, 2007	8.558	8.874	8.550	8.719	9,885,046	+0.16(+1.91%)
Aug 24, 2007	8.351	8.580	8.308	8.555	7,147,496	+0.21(+2.48%)
Aug 23, 2007	8.637	8.675	8.302	8.348	10,266,772	-0.21(-2.45%)
Aug 22, 2007	8.427	8.847	8.427	8.558	7,867,900	+0.11(+1.26%)
Aug 21, 2007	8.637	8.689	8.351	8.452	8,526,468	-0.13(-1.55%)
Aug 20, 2007	9.002	9.198	8.574	8.585	15,462,373	-0.06(-0.72%)
Aug 17, 2007	8.308	8.703	8.043	8.648	19,454,294	+0.57(+7.08%)
Aug 16, 2007	8.313	8.348	7.757	8.076	25,440,756	-0.36(-4.26%)
Aug 15, 2007	8.858	8.858	8.392	8.436	14,934,953	-0.42(-4.77%)
Aug 14, 2007	9.054	9.127	8.806	8.858	13,560,687	-0.11(-1.28%)
Aug 13, 2007	8.866	9.021	8.771	8.972	11,843,113	+0.30(+3.49%)
Aug 10, 2007	8.858	9.078	8.640	8.670	17,093,498	-0.20(-2.24%)
Aug 09, 2007	8.621	9.097	8.564	8.869	23,348,682	+0.29(+3.43%)
Aug 08, 2007	8.681	8.983	8.525	8.574	12,755,243	+0.02(+0.25%)
Aug 07, 2007	8.359	8.648	8.185	8.553	11,057,388	+0.16(+1.92%)
Aug 06, 2007	8.384	8.455	8.035	8.392	13,861,096	+0.05(+0.59%)
Aug 03, 2007	8.346	8.512	8.321	8.343	6,946,665	-0.14(-1.64%)
Aug 02, 2007	8.444	8.574	8.378	8.482	8,582,945	+0.14(+1.70%)
Aug 01, 2007	8.321	8.504	8.182	8.340	7,592,222	-0.04(-0.49%)
Jul 31, 2007	8.613	8.678	8.329	8.381	6,739,211	-0.04(-0.42%)
Jul 30, 2007	8.476	8.495	8.174	8.417	9,404,481	-0.08(-0.90%)
Jul 27, 2007	8.444	8.577	8.288	8.493	8,577,746	+0.01(+0.16%)
Jul 26, 2007	8.648	8.653	8.275	8.479	11,778,721	-0.44(-4.92%)
Jul 25, 2007	8.918	8.934	8.634	8.918	7,680,940	+0.11(+1.24%)
Jul 24, 2007	9.073	9.097	8.784	8.809	7,358,107	-0.32(-3.46%)
Jul 23, 2007	9.127	9.228	9.035	9.125	9,641,228	-0.08(-0.89%)
Jul 20, 2007	9.182	9.288	9.117	9.206	8,010,911	-0.02(-0.27%)
Jul 19, 2007	9.016	9.277	8.934	9.231	27,274,084	+0.44(+5.02%)
Jul 18, 2007	8.771	8.809	8.705	8.790	11,386,378	-0.03(-0.31%)
Jul 17, 2007	8.697	8.899	8.656	8.817	7,378,931	+0.09(+1.06%)
Jul 16, 2007	8.550	9.125	8.417	8.724	16,840,098	+0.14(+1.68%)
Jul 13, 2007	8.716	8.727	8.463	8.580	10,191,149	-0.13(-1.44%)
Jul 12, 2007	8.686	8.743	8.566	8.705	9,801,868	+0.01(+0.06%)
Jul 11, 2007	8.757	8.784	8.531	8.700	11,902,438	-0.03(-0.37%)
Jul 10, 2007	8.624	8.784	8.520	8.732	16,502,586	+0.05(+0.63%)
Jul 09, 2007	8.506	8.716	8.460	8.678	12,786,277	+0.20(+2.31%)
Jul 06, 2007	8.259	8.512	8.242	8.482	7,259,938	+0.21(+2.57%)
Jul 05, 2007	8.065	8.272	8.054	8.269	7,692,031	+0.19(+2.36%)
Jul 03, 2007	8.049	8.199	8.035	8.079	4,621,701	+0.04(+0.54%)
Jul 02, 2007	8.092	8.106	8.000	8.035	4,401,082	-0.06(-0.71%)
Jun 29, 2007	8.090	8.231	7.986	8.092	8,134,301	+0.01(+0.07%)
Jun 28, 2007	8.054	8.291	8.041	8.087	8,870,566	+0.06(+0.75%)
Jun 27, 2007	8.013	8.065	7.913	8.027	7,239,023	-0.04(-0.44%)
Jun 26, 2007	8.125	8.147	7.997	8.062	7,452,784	-0.08(-0.97%)
Jun 25, 2007	8.117	8.245	8.071	8.141	7,615,127	+0.00(+0.00%)
Jun 22, 2007	8.242	8.362	8.109	8.141	13,499,853	-0.10(-1.19%)
Jun 21, 2007	8.261	8.291	8.049	8.239	16,326,328	-0.08(-1.01%)
Jun 20, 2007	8.373	8.471	8.275	8.324	12,159,165	-0.04(-0.49%)
Jun 19, 2007	8.457	8.485	8.321	8.365	9,214,370	-0.08(-0.94%)
Jun 18, 2007	8.659	8.713	8.417	8.444	10,568,367	-0.17(-1.93%)
Jun 15, 2007	8.686	8.817	8.588	8.610	7,329,496	-0.08(-0.91%)
Jun 14, 2007	8.645	8.738	8.542	8.689	9,004,736	-0.02(-0.19%)
Jun 13, 2007	8.825	8.825	8.618	8.705	9,386,924	-0.09(-1.02%)
Jun 12, 2007	8.765	8.980	8.700	8.795	10,294,116	-0.05(-0.52%)
Jun 11, 2007	8.866	8.866	8.746	8.841	5,489,093	-0.07(-0.76%)
Jun 08, 2007	8.858	8.961	8.779	8.910	4,247,256	+0.03(+0.31%)
Jun 07, 2007	8.980	8.980	8.792	8.882	6,635,261	-0.11(-1.18%)
Jun 06, 2007	9.152	9.193	8.948	8.989	5,990,563	-0.20(-2.22%)
Jun 05, 2007	9.209	9.285	9.059	9.193	7,384,298	-0.06(-0.68%)
Jun 04, 2007	9.043	9.266	8.989	9.255	16,572,639	+0.21(+2.32%)
Jun 01, 2007	8.961	9.119	8.839	9.046	8,923,786	-0.02(-0.21%)
May 31, 2007	9.212	9.299	9.062	9.065	12,299,565	-0.16(-1.77%)
May 30, 2007	8.743	9.239	8.716	9.228	17,647,388	+0.46(+5.25%)
May 29, 2007	8.975	9.013	8.700	8.768	16,196,068	-0.18(-1.98%)
May 25, 2007	8.798	9.029	8.643	8.945	52,811,604	-0.31(-3.35%)
May 24, 2007	9.021	9.522	9.021	9.255	22,743,760	+0.22(+2.38%)
May 23, 2007	9.081	9.261	8.994	9.040	8,153,646	-0.01(-0.09%)
May 22, 2007	8.806	9.223	8.787	9.048	14,933,261	+0.27(+3.10%)
May 21, 2007	8.515	8.801	8.501	8.776	12,101,951	+0.23(+2.74%)
May 18, 2007	8.637	8.653	8.476	8.542	6,031,124	-0.04(-0.44%)
May 17, 2007	8.523	8.588	8.471	8.580	5,157,301	+0.01(+0.10%)
May 16, 2007	8.577	8.659	8.498	8.572	5,148,512	+0.07(+0.80%)
May 15, 2007	8.583	8.678	8.444	8.504	7,491,013	-0.16(-1.82%)
May 14, 2007	8.520	8.692	8.512	8.662	4,611,190	+0.08(+0.89%)
May 11, 2007	8.585	8.713	8.512	8.585	5,141,624	-0.00(-0.03%)
May 10, 2007	8.735	8.781	8.517	8.588	4,170,268	-0.15(-1.71%)
May 09, 2007	8.659	8.779	8.629	8.738	5,683,193	+0.02(+0.22%)
May 08, 2007	8.790	8.825	8.610	8.719	7,129,311	-0.13(-1.45%)
May 07, 2007	8.885	8.937	8.787	8.847	3,921,695	-0.08(-0.92%)
May 04, 2007	8.961	8.964	8.762	8.929	6,540,132	+0.02(+0.18%)
May 03, 2007	8.989	9.046	8.811	8.912	9,728,816	-0.17(-1.86%)
May 02, 2007	9.081	9.225	9.048	9.081	7,783,676	-0.00(-0.03%)
May 01, 2007	8.910	9.106	8.866	9.084	9,434,707	+0.22(+2.43%)
Apr 30, 2007	9.032	9.225	8.844	8.869	8,969,109	-0.08(-0.91%)
Apr 27, 2007	9.046	9.081	8.907	8.950	5,824,812	-0.13(-1.41%)
Apr 26, 2007	9.176	9.193	9.038	9.078	6,422,649	-0.08(-0.86%)
Apr 25, 2007	9.038	9.176	8.991	9.157	8,547,226	+0.13(+1.45%)
Apr 24, 2007	9.166	9.193	9.002	9.027	8,147,698	+0.02(+0.27%)
Apr 23, 2007	8.967	9.310	8.934	9.002	15,525,289	+0.25(+2.83%)
Apr 20, 2007	8.629	8.866	8.517	8.754	15,467,762	+0.26(+3.01%)
Apr 19, 2007	8.381	8.659	8.335	8.498	8,459,180	-0.02(-0.19%)
Apr 18, 2007	8.498	8.670	8.485	8.515	9,177,194	-0.05(-0.54%)
Apr 17, 2007	8.580	8.594	8.419	8.561	11,361,097	-0.01(-0.10%)
Apr 16, 2007	8.392	8.632	8.348	8.569	10,670,871	+0.06(+0.74%)
Apr 13, 2007	8.150	8.648	8.122	8.506	18,467,466	+0.45(+5.54%)
Apr 12, 2007	8.016	8.155	7.959	8.060	6,846,889	+0.05(+0.65%)
Apr 11, 2007	8.231	8.308	7.953	8.008	16,104,221	-0.06(-0.78%)
Apr 10, 2007	8.052	8.122	7.973	8.071	5,074,938	+0.02(+0.27%)
Apr 09, 2007	8.079	8.125	8.013	8.049	7,863,935	-0.03(-0.40%)
Apr 05, 2007	7.983	8.147	7.983	8.081	5,546,971	+0.02(+0.24%)
Apr 04, 2007	8.103	8.166	8.038	8.062	5,175,048	-0.02(-0.27%)
Apr 03, 2007	8.079	8.163	8.049	8.084	7,311,455	+0.03(+0.34%)
Apr 02, 2007	8.013	8.133	7.921	8.057	6,265,739	+0.05(+0.58%)
Mar 30, 2007	8.073	8.139	7.888	8.011	6,098,288	-0.02(-0.27%)
Mar 29, 2007	8.052	8.122	7.877	8.032	7,367,399	+0.07(+0.89%)
Mar 28, 2007	7.940	8.024	7.861	7.962	7,866,454	-0.09(-1.12%)
Mar 27, 2007	8.030	8.122	7.945	8.052	4,725,527	+0.02(+0.20%)
Mar 26, 2007	8.005	8.155	7.959	8.035	8,590,152	+0.07(+0.85%)
Mar 23, 2007	8.038	8.199	7.932	7.967	8,764,225	-0.10(-1.25%)
Mar 22, 2007	8.027	8.280	7.945	8.068	17,283,524	+0.14(+1.79%)
Mar 21, 2007	7.711	8.030	7.711	7.926	8,679,109	+0.21(+2.68%)
Mar 20, 2007	7.801	7.817	7.657	7.719	8,276,662	-0.04(-0.49%)
Mar 19, 2007	7.572	7.858	7.553	7.757	10,035,807	+0.18(+2.41%)
Mar 16, 2007	7.529	7.619	7.466	7.575	7,442,772	+0.05(+0.62%)
Mar 15, 2007	7.561	7.719	7.515	7.529	9,950,944	+0.04(+0.51%)
Mar 14, 2007	7.509	7.580	7.237	7.490	11,536,705	-0.05(-0.61%)
Mar 13, 2007	7.760	7.736	7.490	7.537	6,183,408	-0.22(-2.88%)
Mar 12, 2007	7.741	7.839	7.667	7.760	5,345,355	-0.02(-0.25%)
Mar 09, 2007	7.956	7.956	7.752	7.779	5,708,269	+0.01(+0.11%)
Mar 08, 2007	7.755	7.962	7.667	7.771	10,585,952	+0.15(+1.93%)
Mar 07, 2007	7.812	7.815	7.594	7.624	10,373,234	-0.18(-2.30%)
Mar 06, 2007	7.706	7.899	7.586	7.804	15,128,390	+0.31(+4.14%)
Mar 05, 2007	7.561	7.738	7.463	7.493	15,271,374	-0.20(-2.62%)
Mar 02, 2007	7.738	7.934	7.627	7.695	15,012,085	-0.29(-3.58%)
Mar 01, 2007	7.887	8.057	7.559	7.981	18,629,278	-0.17(-2.10%)
Feb 28, 2007	8.253	8.267	7.948	8.152	14,680,392	-0.10(-1.22%)
Feb 27, 2007	8.512	8.512	8.120	8.253	13,086,572	-0.41(-4.72%)
Feb 26, 2007	8.806	8.885	8.648	8.662	7,552,483	-0.14(-1.58%)
Feb 23, 2007	8.918	8.961	8.716	8.801	11,110,024	-0.07(-0.83%)
Feb 22, 2007	9.076	9.106	8.811	8.874	12,194,359	-0.15(-1.63%)
Feb 21, 2007	8.939	9.070	8.847	9.021	11,694,856	+0.10(+1.13%)
Feb 20, 2007	8.760	8.972	8.689	8.920	9,247,031	+0.12(+1.33%)
Feb 16, 2007	8.632	8.844	8.558	8.803	11,380,753	+0.17(+1.99%)
Feb 15, 2007	8.613	8.637	8.512	8.632	11,414,809	+0.02(+0.28%)
Feb 14, 2007	8.648	8.719	8.542	8.607	27,818,014	+0.14(+1.61%)
Feb 13, 2007	9.706	9.806	8.324	8.471	83,642,456	-1.09(-11.40%)
Feb 12, 2007	10.01	10.01	9.266	9.560	31,915,704	-0.57(-5.65%)
Feb 09, 2007	9.898	10.20	9.836	10.13	17,497,736	+0.27(+2.73%)
Feb 08, 2007	9.536	10.13	9.443	9.863	13,112,088	+0.33(+3.46%)
Feb 07, 2007	9.266	9.757	9.250	9.533	9,557,642	+0.21(+2.22%)
Feb 06, 2007	9.206	9.340	9.185	9.326	7,768,594	+0.16(+1.69%)
Feb 05, 2007	9.076	9.220	9.016	9.171	5,693,675	+0.04(+0.39%)
Feb 02, 2007	9.206	9.223	9.048	9.136	7,951,211	-0.08(-0.86%)
Feb 01, 2007	9.250	9.403	9.111	9.215	6,678,304	-0.05(-0.50%)
Jan 31, 2007	9.114	9.285	9.035	9.261	3,730,215	+0.14(+1.55%)
Jan 30, 2007	9.149	9.231	9.084	9.119	5,303,847	-0.07(-0.71%)
Jan 29, 2007	9.255	9.269	9.125	9.185	4,652,746	-0.11(-1.17%)
Jan 26, 2007	9.343	9.364	9.190	9.294	8,184,540	+0.01(+0.15%)
Jan 25, 2007	9.340	9.432	9.247	9.280	5,034,946	-0.01(-0.06%)
Jan 24, 2007	9.114	9.413	9.114	9.285	8,159,472	+0.16(+1.73%)
Jan 23, 2007	8.969	9.198	8.855	9.127	10,052,284	-0.11(-1.21%)
Jan 22, 2007	9.400	9.443	9.225	9.239	5,482,117	-0.18(-1.88%)
Jan 19, 2007	9.356	9.571	9.201	9.416	5,375,559	+0.06(+0.67%)
Jan 18, 2007	9.675	9.675	9.087	9.353	9,159,333	-0.30(-3.13%)
Jan 17, 2007	9.397	9.716	9.397	9.656	7,827,244	+0.20(+2.07%)
Jan 16, 2007	9.460	9.615	9.345	9.460	8,236,607	+0.12(+1.28%)
Jan 12, 2007	9.476	9.506	9.280	9.340	8,001,035	-0.09(-0.95%)
Jan 11, 2007	9.639	9.656	9.315	9.430	8,982,227	-0.18(-1.87%)
Jan 10, 2007	9.215	9.702	9.065	9.610	13,702,993	+0.39(+4.29%)
Jan 09, 2007	9.261	9.435	9.146	9.215	11,664,729	-0.06(-0.62%)
Jan 08, 2007	9.048	9.299	8.901	9.272	13,459,637	+0.26(+2.84%)
Jan 05, 2007	8.711	9.119	8.708	9.016	13,644,244	+0.33(+3.79%)
Jan 04, 2007	8.463	8.716	8.308	8.686	12,117,980	+0.24(+2.84%)
Jan 03, 2007	8.482	8.604	8.403	8.446	19,658,576	+0.06(+0.71%)
Dec 29, 2006	8.580	8.599	8.321	8.387	6,470,013	-0.14(-1.63%)
Dec 28, 2006	8.444	8.607	8.395	8.525	7,347,485	+0.05(+0.64%)
Dec 27, 2006	8.463	8.640	8.378	8.471	8,453,775	+0.02(+0.19%)
Dec 26, 2006	8.694	8.768	8.444	8.455	10,422,493	-0.21(-2.42%)
Dec 22, 2006	8.989	8.989	8.564	8.664	15,433,762	-0.30(-3.31%)
Dec 21, 2006	9.343	9.343	8.939	8.961	9,177,481	-0.34(-3.66%)
Dec 20, 2006	9.329	9.452	9.179	9.302	7,661,493	+0.03(+0.29%)
Dec 19, 2006	9.465	9.558	9.141	9.274	20,203,438	-0.53(-5.39%)
Dec 18, 2006	9.705	9.983	9.669	9.803	7,068,521	+0.12(+1.24%)
Dec 15, 2006	9.754	9.890	9.615	9.683	6,582,030	+0.07(+0.71%)
Dec 14, 2006	9.773	10.03	9.520	9.615	8,664,871	-0.17(-1.73%)
Dec 13, 2006	9.754	9.915	9.650	9.784	6,406,047	+0.05(+0.48%)
Dec 12, 2006	9.915	10.08	9.615	9.738	8,972,182	-0.15(-1.52%)
Dec 11, 2006	9.964	10.04	9.827	9.887	6,459,414	-0.11(-1.09%)
Dec 08, 2006	9.855	10.20	9.806	9.996	8,359,491	+0.07(+0.69%)
Dec 07, 2006	10.35	10.39	9.849	9.928	10,604,140	-0.40(-3.85%)
Dec 06, 2006	10.37	10.41	10.14	10.33	8,054,258	-0.09(-0.84%)
Dec 05, 2006	10.46	10.69	10.37	10.41	11,069,661	+0.06(+0.60%)
Dec 04, 2006	10.21	10.40	10.19	10.35	11,148,136	+0.19(+1.82%)
Dec 01, 2006	10.43	10.72	9.874	10.17	32,077,808	-0.77(-7.05%)
Nov 30, 2006	10.73	11.11	10.66	10.94	11,569,546	+0.21(+1.93%)
Nov 29, 2006	10.97	11.10	10.51	10.73	14,555,864	-0.14(-1.28%)
Nov 28, 2006	10.79	10.92	10.43	10.87	15,458,808	-0.03(-0.25%)
Nov 27, 2006	11.13	11.54	10.82	10.90	18,402,884	-0.17(-1.55%)
Nov 24, 2006	11.17	11.24	10.62	11.07	5,698,613	-0.05(-0.49%)
Nov 22, 2006	10.63	11.29	10.59	11.12	23,501,906	+0.68(+6.55%)
Nov 21, 2006	10.32	10.48	10.13	10.44	17,855,386	+0.17(+1.62%)
Nov 20, 2006	10.11	10.30	9.947	10.27	11,308,516	+0.31(+3.12%)
Nov 17, 2006	9.827	10.07	9.808	9.961	14,909,254	+0.02(+0.25%)
Nov 16, 2006	10.31	10.32	9.645	9.936	16,664,973	-0.28(-2.72%)
Nov 15, 2006	10.17	10.37	10.11	10.21	15,033,056	-0.34(-3.23%)
Nov 14, 2006	10.41	10.69	10.14	10.55	13,782,008	+0.32(+3.09%)
Nov 13, 2006	10.37	10.40	10.13	10.24	6,083,647	-0.05(-0.53%)
Nov 10, 2006	9.874	10.55	9.871	10.29	14,375,853	+0.48(+4.94%)
Nov 09, 2006	9.906	10.02	9.800	9.808	5,640,022	-0.08(-0.83%)
Nov 08, 2006	9.795	9.975	9.642	9.890	3,421,946	-0.01(-0.14%)
Nov 07, 2006	10.05	10.24	9.822	9.904	5,219,281	-0.15(-1.46%)
Nov 06, 2006	9.582	10.13	9.577	10.05	8,636,359	+0.28(+2.90%)
Nov 03, 2006	9.751	9.901	9.514	9.768	6,607,659	+0.08(+0.87%)
Nov 02, 2006	9.574	9.721	9.329	9.683	8,137,947	+0.07(+0.68%)
Nov 01, 2006	9.735	10.11	9.593	9.618	7,323,181	-0.11(-1.18%)
Oct 31, 2006	9.882	9.939	9.620	9.732	7,225,086	-0.14(-1.41%)
Oct 30, 2006	9.969	10.01	9.814	9.871	7,126,231	-0.13(-1.31%)
Oct 27, 2006	10.03	10.21	9.942	10.00	5,744,285	-0.16(-1.55%)
Oct 26, 2006	10.08	10.17	9.743	10.16	8,470,040	+0.08(+0.84%)
Oct 25, 2006	10.18	10.23	9.999	10.08	6,147,143	-0.13(-1.31%)
Oct 24, 2006	10.03	10.23	10.01	10.21	8,724,868	+0.15(+1.52%)
Oct 23, 2006	9.991	10.12	9.915	10.06	9,883,189	+0.18(+1.85%)
Oct 20, 2006	9.904	9.915	9.675	9.874	9,353,621	+0.01(+0.11%)
Oct 19, 2006	9.833	9.961	9.632	9.863	15,027,600	+0.33(+3.46%)
Oct 18, 2006	9.615	9.773	9.438	9.533	7,946,699	+0.00(+0.00%)
Oct 17, 2006	9.620	9.738	9.364	9.533	9,643,589	+0.12(+1.27%)
Oct 16, 2006	9.487	9.650	9.373	9.413	5,786,318	-0.11(-1.17%)
Oct 13, 2006	9.411	9.746	9.324	9.525	12,840,709	+0.07(+0.78%)
Oct 12, 2006	9.076	9.509	9.076	9.452	13,729,904	+0.41(+4.49%)
Oct 11, 2006	9.095	9.258	8.961	9.046	8,791,595	-0.10(-1.13%)
Oct 10, 2006	8.997	9.261	8.798	9.149	17,672,130	+0.30(+3.35%)
Oct 09, 2006	8.577	8.899	8.555	8.852	6,911,839	+0.19(+2.17%)
Oct 06, 2006	8.634	8.771	8.517	8.664	7,388,568	+0.02(+0.25%)
Oct 05, 2006	8.387	8.705	8.308	8.643	11,872,675	+0.27(+3.19%)
Oct 04, 2006	8.008	8.392	7.940	8.376	9,371,225	+0.34(+4.24%)
Oct 03, 2006	8.046	8.204	7.948	8.035	6,623,534	+0.05(+0.65%)

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.

Nasdaq OMX Group (NQ: NDAQ )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Nasdaq OMX Group (NQ: NDAQ )

Historical Prices

Sections

Services

The Daily Press