Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	6.731	6.881	6.666	6.842	14,017,917	+0.19(+2.84%)
Jul 30, 2007	6.659	6.711	6.594	6.653	12,004,764	-0.03(-0.39%)
Jul 27, 2007	6.829	6.867	6.679	6.679	10,494,280	-0.18(-2.57%)
Jul 26, 2007	6.985	7.018	6.796	6.855	10,490,182	-0.21(-2.95%)
Jul 25, 2007	6.998	7.096	6.979	7.063	6,961,627	+0.10(+1.40%)
Jul 24, 2007	7.076	7.135	6.953	6.966	6,749,152	-0.18(-2.47%)
Jul 23, 2007	7.181	7.226	7.116	7.142	4,751,244	-0.03(-0.36%)
Jul 20, 2007	7.298	7.305	7.135	7.168	10,634,229	-0.14(-1.96%)
Jul 19, 2007	7.311	7.324	7.240	7.311	6,022,316	+0.01(+0.18%)
Jul 18, 2007	7.357	7.390	7.259	7.298	4,984,298	-0.10(-1.32%)
Jul 17, 2007	7.390	7.429	7.318	7.396	3,825,005	-0.01(-0.18%)
Jul 16, 2007	7.376	7.461	7.331	7.409	5,385,627	+0.00(+0.00%)
Jul 13, 2007	7.390	7.422	7.305	7.409	4,624,597	+0.02(+0.26%)
Jul 12, 2007	7.344	7.422	7.324	7.390	5,347,526	+0.05(+0.62%)
Jul 11, 2007	7.207	7.350	7.194	7.344	4,586,266	+0.12(+1.62%)
Jul 10, 2007	7.344	7.382	7.226	7.226	5,366,966	-0.17(-2.29%)
Jul 09, 2007	7.461	7.494	7.344	7.396	4,194,464	-0.07(-0.87%)
Jul 06, 2007	7.474	7.494	7.416	7.461	3,685,743	-0.01(-0.17%)
Jul 05, 2007	7.396	7.513	7.370	7.474	4,121,997	+0.07(+0.97%)
Jul 03, 2007	7.383	7.422	7.370	7.403	2,273,354	+0.02(+0.26%)
Jul 02, 2007	7.435	7.468	7.337	7.383	6,361,351	-0.05(-0.70%)
Jun 29, 2007	7.507	7.540	7.390	7.435	4,824,533	-0.06(-0.78%)
Jun 28, 2007	7.376	7.507	7.357	7.494	12,148,882	+0.12(+1.59%)
Jun 27, 2007	7.383	7.435	7.318	7.376	6,498,948	-0.06(-0.79%)
Jun 26, 2007	7.500	7.605	7.422	7.435	7,240,780	-0.21(-2.73%)
Jun 25, 2007	7.729	7.761	7.624	7.644	5,799,835	+0.12(+1.56%)
Jun 22, 2007	7.644	7.644	7.513	7.526	4,670,135	-0.16(-2.12%)
Jun 21, 2007	7.644	7.696	7.566	7.690	4,308,141	+0.04(+0.51%)
Jun 20, 2007	7.716	7.755	7.624	7.650	6,133,318	-0.03(-0.42%)
Jun 19, 2007	7.598	7.696	7.566	7.683	3,285,607	+0.03(+0.34%)
Jun 18, 2007	7.566	7.663	7.566	7.657	3,138,108	+0.09(+1.21%)
Jun 15, 2007	7.474	7.605	7.468	7.566	7,440,876	+0.12(+1.58%)
Jun 14, 2007	7.468	7.474	7.357	7.448	3,592,258	-0.03(-0.44%)
Jun 13, 2007	7.429	7.494	7.337	7.481	3,695,752	+0.06(+0.79%)
Jun 12, 2007	7.507	7.540	7.409	7.422	5,591,926	-0.08(-1.13%)
Jun 11, 2007	7.526	7.585	7.494	7.507	2,544,739	-0.05(-0.69%)
Jun 08, 2007	7.546	7.585	7.448	7.559	4,375,652	+0.02(+0.26%)
Jun 07, 2007	7.500	7.676	7.497	7.540	3,252,995	-0.14(-1.78%)
Jun 06, 2007	7.566	7.820	7.663	7.676	5,310,752	-0.15(-1.92%)
Jun 05, 2007	7.748	7.866	7.676	7.827	8,877,215	+0.08(+1.01%)
Jun 04, 2007	7.663	7.774	7.631	7.748	4,358,375	+0.05(+0.59%)
Jun 01, 2007	7.807	7.872	7.611	7.703	3,474,351	+0.04(+0.51%)
May 31, 2007	7.663	7.670	7.592	7.663	5,324,792	+0.01(+0.09%)
May 30, 2007	7.546	7.683	7.546	7.657	4,456,891	+0.06(+0.77%)
May 29, 2007	7.618	7.650	7.553	7.598	4,601,292	+0.01(+0.17%)
May 25, 2007	7.579	7.605	7.559	7.585	4,167,767	-0.01(-0.09%)
May 24, 2007	7.748	7.827	7.566	7.592	9,306,385	-0.16(-2.02%)
May 23, 2007	7.761	7.846	7.729	7.748	17,490,334	+0.05(+0.68%)
May 22, 2007	7.566	7.716	7.533	7.696	16,857,854	+0.11(+1.46%)
May 21, 2007	7.631	7.644	7.553	7.585	8,863,661	-0.05(-0.68%)
May 18, 2007	7.566	7.657	7.566	7.637	16,667,473	+0.07(+0.95%)
May 17, 2007	7.624	7.624	7.546	7.566	9,433,559	-0.08(-1.11%)
May 16, 2007	7.618	7.676	7.533	7.650	8,920,048	+0.07(+0.86%)
May 15, 2007	7.683	7.735	7.520	7.585	7,525,412	-0.13(-1.69%)
May 14, 2007	7.676	7.774	7.559	7.716	13,411,881	+0.04(+0.51%)
May 11, 2007	7.794	7.859	7.546	7.676	23,261,352	-0.16(-2.00%)
May 10, 2007	8.218	8.218	7.631	7.833	35,741,384	-0.61(-7.19%)
May 09, 2007	8.342	8.472	8.270	8.440	4,653,885	+0.10(+1.17%)
May 08, 2007	8.355	8.407	8.257	8.342	4,831,059	-0.06(-0.70%)
May 07, 2007	8.348	8.420	8.322	8.400	4,061,353	+0.05(+0.63%)
May 04, 2007	8.322	8.400	8.309	8.348	3,670,656	+0.03(+0.31%)
May 03, 2007	8.296	8.361	8.257	8.322	4,655,352	+0.04(+0.47%)
May 02, 2007	8.322	8.335	8.218	8.283	8,313,560	-0.02(-0.24%)
May 01, 2007	8.407	8.407	8.250	8.303	6,668,256	+0.03(+0.39%)
Apr 30, 2007	8.316	8.394	8.153	8.270	3,867,530	-0.06(-0.70%)
Apr 27, 2007	8.407	8.459	8.290	8.329	6,480,353	-0.08(-0.93%)
Apr 26, 2007	8.400	8.420	8.283	8.407	3,468,950	-0.03(-0.39%)
Apr 25, 2007	8.446	8.453	8.361	8.440	3,897,370	+0.03(+0.39%)
Apr 24, 2007	8.498	8.498	8.329	8.407	3,915,681	-0.01(-0.08%)
Apr 23, 2007	8.400	8.427	8.374	8.413	3,477,362	-0.01(-0.15%)
Apr 20, 2007	8.498	8.498	8.348	8.427	7,200,643	+0.05(+0.62%)
Apr 19, 2007	8.413	8.440	8.296	8.374	6,442,144	-0.08(-1.00%)
Apr 18, 2007	8.929	8.929	8.440	8.459	8,173,512	+0.07(+0.78%)
Apr 17, 2007	8.348	8.407	8.316	8.394	3,735,361	+0.03(+0.31%)
Apr 16, 2007	8.250	8.590	8.224	8.368	5,009,520	+0.12(+1.42%)
Apr 13, 2007	8.459	8.492	7.957	8.250	15,892,028	+0.30(+3.77%)
Apr 12, 2007	7.905	7.963	7.846	7.950	7,315,332	+0.05(+0.58%)
Apr 11, 2007	7.963	8.003	7.866	7.905	5,131,283	-0.07(-0.82%)
Apr 10, 2007	7.970	7.990	7.944	7.970	4,638,870	-0.03(-0.33%)
Apr 09, 2007	7.983	8.009	7.898	7.996	7,991,743	+0.01(+0.16%)
Apr 05, 2007	7.970	8.003	7.911	7.983	5,357,032	+0.05(+0.58%)
Apr 04, 2007	8.048	8.061	7.898	7.937	14,259,955	-0.11(-1.38%)
Apr 03, 2007	8.042	8.283	8.003	8.048	5,195,427	+0.01(+0.08%)
Apr 02, 2007	8.068	8.068	7.996	8.042	3,584,828	+0.01(+0.16%)
Mar 30, 2007	8.048	8.055	7.983	8.029	7,000,066	+0.01(+0.16%)
Mar 29, 2007	8.022	8.074	7.937	8.016	6,567,842	-0.01(-0.08%)
Mar 28, 2007	8.081	8.113	7.990	8.022	5,584,924	-0.07(-0.89%)
Mar 27, 2007	8.048	8.120	8.048	8.094	10,733,690	-0.01(-0.08%)
Mar 26, 2007	8.185	8.224	8.061	8.100	6,153,578	-0.11(-1.35%)
Mar 23, 2007	8.237	8.250	8.172	8.211	5,645,300	-0.03(-0.40%)
Mar 22, 2007	8.172	8.283	8.172	8.244	12,013,649	+0.03(+0.40%)
Mar 21, 2007	8.159	8.231	8.120	8.211	8,604,015	+0.05(+0.64%)
Mar 20, 2007	8.133	8.205	8.120	8.159	6,119,632	+0.05(+0.64%)
Mar 19, 2007	8.107	8.153	8.100	8.107	6,114,459	+0.01(+0.08%)
Mar 16, 2007	8.218	8.323	8.087	8.100	10,612,296	-0.11(-1.35%)
Mar 15, 2007	8.055	8.244	8.022	8.211	6,029,674	+0.14(+1.70%)
Mar 14, 2007	8.022	8.107	7.957	8.074	9,883,041	+0.02(+0.24%)
Mar 13, 2007	8.198	8.263	8.035	8.055	5,987,045	-0.14(-1.75%)
Mar 12, 2007	8.074	8.244	7.996	8.198	4,409,175	+0.09(+1.13%)
Mar 09, 2007	8.081	8.127	8.022	8.107	3,351,230	+0.09(+1.14%)
Mar 08, 2007	7.996	8.074	7.957	8.016	5,051,455	+0.04(+0.49%)
Mar 07, 2007	8.035	8.068	7.924	7.977	8,932,578	-0.10(-1.29%)
Mar 06, 2007	7.963	8.100	7.892	8.081	10,306,986	+0.14(+1.81%)
Mar 05, 2007	7.970	8.016	7.905	7.937	4,669,828	-0.10(-1.22%)
Mar 02, 2007	8.159	8.159	7.990	8.035	7,035,024	-0.08(-1.04%)
Mar 01, 2007	8.205	8.205	8.009	8.120	9,763,613	-0.09(-1.11%)
Feb 28, 2007	8.400	8.400	8.087	8.211	14,418,710	-0.21(-2.48%)
Feb 27, 2007	8.603	8.603	8.335	8.420	8,506,947	-0.18(-2.05%)
Feb 26, 2007	8.583	8.609	8.524	8.596	6,268,373	+0.00(+0.00%)
Feb 23, 2007	8.322	8.622	8.322	8.596	13,543,222	+0.25(+2.97%)
Feb 22, 2007	8.303	8.407	8.290	8.348	3,723,351	+0.05(+0.63%)
Feb 21, 2007	8.277	8.296	8.231	8.296	4,349,991	-0.03(-0.39%)
Feb 20, 2007	8.381	8.394	8.205	8.329	7,788,924	+0.14(+1.75%)
Feb 16, 2007	8.146	8.250	8.120	8.185	3,315,506	+0.00(+0.00%)
Feb 15, 2007	8.140	8.218	8.087	8.185	5,606,185	+0.00(+0.00%)
Feb 14, 2007	8.133	8.224	8.127	8.185	5,508,517	+0.07(+0.80%)
Feb 13, 2007	8.224	8.244	8.074	8.120	22,643,282	-0.14(-1.74%)
Feb 12, 2007	8.427	8.485	8.244	8.263	6,598,688	-0.16(-1.93%)
Feb 09, 2007	8.563	8.648	8.407	8.427	5,102,359	-0.15(-1.75%)
Feb 08, 2007	8.577	8.596	8.537	8.577	3,367,023	+0.02(+0.23%)
Feb 07, 2007	8.590	8.635	8.544	8.557	6,556,649	-0.04(-0.46%)
Feb 06, 2007	8.603	8.668	8.537	8.596	11,920,121	+0.03(+0.30%)
Feb 05, 2007	8.563	8.622	8.531	8.570	5,449,334	-0.03(-0.30%)
Feb 02, 2007	8.655	8.700	8.583	8.596	3,282,387	-0.06(-0.68%)
Feb 01, 2007	8.603	8.674	8.570	8.655	3,594,711	+0.07(+0.84%)
Jan 31, 2007	8.609	8.655	8.538	8.583	6,165,209	-0.02(-0.23%)
Jan 30, 2007	8.616	8.655	8.557	8.603	4,854,892	+0.01(+0.15%)
Jan 29, 2007	8.661	8.707	8.583	8.590	5,192,974	-0.12(-1.42%)
Jan 26, 2007	8.700	8.831	8.655	8.713	5,395,363	+0.04(+0.45%)
Jan 25, 2007	8.779	8.798	8.635	8.674	7,147,411	-0.08(-0.89%)
Jan 24, 2007	8.805	8.857	8.740	8.753	4,898,129	-0.03(-0.37%)
Jan 23, 2007	8.824	8.916	8.772	8.785	7,966,782	-0.04(-0.44%)
Jan 22, 2007	8.903	8.929	8.766	8.824	8,519,059	-0.08(-0.88%)
Jan 19, 2007	8.935	8.955	8.805	8.903	10,294,260	-0.03(-0.36%)
Jan 18, 2007	8.994	9.046	8.896	8.935	15,537,984	-0.06(-0.65%)
Jan 17, 2007	9.014	9.092	8.955	8.994	15,101,927	-0.01(-0.14%)
Jan 16, 2007	8.798	9.014	8.746	9.007	11,846,678	+0.29(+3.29%)
Jan 12, 2007	8.537	9.000	8.479	8.720	17,017,574	+0.22(+2.53%)
Jan 11, 2007	8.374	8.550	8.348	8.505	15,145,778	+0.17(+2.03%)
Jan 10, 2007	8.133	8.381	8.133	8.335	18,864,224	+0.27(+3.40%)
Jan 09, 2007	7.970	8.081	7.963	8.061	6,853,640	+0.08(+0.98%)
Jan 08, 2007	8.016	8.016	7.944	7.983	8,112,134	-0.03(-0.33%)
Jan 05, 2007	8.009	8.074	7.937	8.009	7,102,027	-0.03(-0.32%)
Jan 04, 2007	7.950	8.068	7.911	8.035	6,232,519	+0.05(+0.65%)
Jan 03, 2007	7.977	8.055	7.879	7.983	5,085,493	+0.00(+0.00%)
Dec 29, 2006	7.970	8.009	7.937	7.983	2,864,729	+0.00(+0.00%)
Dec 28, 2006	7.898	8.029	7.879	7.983	4,769,336	+0.07(+0.82%)
Dec 27, 2006	7.820	7.931	7.807	7.918	3,202,352	+0.11(+1.42%)
Dec 26, 2006	7.735	7.827	7.690	7.807	2,047,965	+0.04(+0.50%)
Dec 22, 2006	7.813	7.813	7.703	7.768	2,727,043	-0.04(-0.50%)
Dec 21, 2006	7.774	7.898	7.742	7.807	5,440,134	+0.01(+0.08%)
Dec 20, 2006	7.755	7.807	7.746	7.800	5,201,713	+0.02(+0.25%)
Dec 19, 2006	7.748	7.794	7.624	7.781	5,926,635	+0.03(+0.42%)
Dec 18, 2006	7.722	7.781	7.690	7.748	11,195,812	+0.01(+0.08%)
Dec 15, 2006	8.140	8.368	7.657	7.742	6,976,300	-0.05(-0.67%)
Dec 14, 2006	7.787	7.853	7.774	7.794	4,109,424	+0.03(+0.42%)
Dec 13, 2006	7.703	7.774	7.683	7.761	7,110,613	+0.10(+1.28%)
Dec 12, 2006	7.637	7.709	7.598	7.663	7,479,820	+0.03(+0.34%)
Dec 11, 2006	7.533	7.650	7.481	7.637	9,796,719	+0.07(+0.95%)
Dec 08, 2006	7.494	7.683	7.494	7.566	16,043,651	+0.04(+0.52%)
Dec 07, 2006	8.055	8.068	7.455	7.526	24,972,550	-0.52(-6.41%)
Dec 06, 2006	8.055	8.068	8.009	8.042	6,263,184	-0.01(-0.16%)
Dec 05, 2006	7.918	8.087	7.918	8.055	7,462,188	+0.14(+1.81%)
Dec 04, 2006	7.833	7.944	7.833	7.911	6,090,847	+0.12(+1.51%)
Dec 01, 2006	7.774	7.911	7.709	7.794	3,501,796	-0.01(-0.17%)
Nov 30, 2006	7.787	7.859	7.761	7.807	4,400,282	+0.02(+0.25%)
Nov 29, 2006	7.794	7.800	7.722	7.787	4,026,935	+0.04(+0.51%)
Nov 28, 2006	7.696	7.787	7.585	7.748	5,739,732	+0.06(+0.76%)
Nov 27, 2006	7.781	7.781	7.650	7.690	3,877,903	-0.08(-1.01%)
Nov 24, 2006	7.761	7.853	7.748	7.768	1,638,740	-0.06(-0.75%)
Nov 22, 2006	7.957	7.957	7.807	7.827	3,967,598	-0.01(-0.17%)
Nov 21, 2006	7.827	7.957	7.773	7.840	8,123,633	+0.20(+2.65%)
Nov 20, 2006	7.598	7.722	7.592	7.637	5,261,050	-0.14(-1.76%)
Nov 17, 2006	7.735	7.774	7.683	7.774	4,043,187	-0.01(-0.08%)
Nov 16, 2006	7.735	7.787	7.716	7.781	7,528,271	+0.11(+1.45%)
Nov 15, 2006	7.513	7.690	7.468	7.670	10,691,372	+0.16(+2.08%)
Nov 14, 2006	7.533	7.676	7.416	7.513	15,301,250	-0.02(-0.26%)
Nov 13, 2006	7.461	7.566	7.461	7.533	9,089,123	+0.08(+1.14%)
Nov 10, 2006	7.468	7.487	7.435	7.448	13,164,662	+0.09(+1.24%)
Nov 09, 2006	7.324	7.416	7.272	7.357	6,227,919	+0.06(+0.80%)
Nov 08, 2006	7.337	7.337	7.083	7.298	17,056,364	+0.34(+4.87%)
Nov 07, 2006	6.939	7.018	6.900	6.959	4,507,150	+0.05(+0.76%)
Nov 06, 2006	6.874	6.920	6.822	6.907	4,062,200	+0.07(+0.95%)
Nov 03, 2006	6.933	6.947	6.783	6.842	3,231,177	-0.04(-0.57%)
Nov 02, 2006	6.913	6.979	6.796	6.881	9,906,347	-0.05(-0.75%)
Nov 01, 2006	7.103	7.103	6.920	6.933	5,271,170	-0.18(-2.57%)
Oct 31, 2006	7.142	7.142	7.063	7.116	4,582,586	+0.07(+1.02%)
Oct 30, 2006	6.946	7.090	6.926	7.044	4,420,674	+0.06(+0.84%)
Oct 27, 2006	7.070	7.076	6.939	6.985	4,806,134	-0.08(-1.11%)
Oct 26, 2006	7.174	7.181	6.926	7.063	10,196,285	-0.17(-2.34%)
Oct 25, 2006	7.057	7.337	7.012	7.233	29,817,014	+0.31(+4.43%)
Oct 24, 2006	6.979	6.979	6.868	6.926	3,566,499	-0.05(-0.75%)
Oct 23, 2006	6.913	6.985	6.822	6.979	4,468,052	+0.08(+1.13%)
Oct 20, 2006	6.861	6.953	6.816	6.900	4,455,786	+0.07(+0.95%)
Oct 19, 2006	6.816	6.855	6.718	6.835	7,434,283	+0.05(+0.77%)
Oct 18, 2006	6.848	6.887	6.776	6.783	11,193,512	-0.05(-0.67%)
Oct 17, 2006	6.744	6.835	6.744	6.829	9,072,870	+0.06(+0.87%)
Oct 16, 2006	6.803	6.803	6.698	6.770	2,840,197	+0.01(+0.10%)
Oct 13, 2006	6.646	6.796	6.633	6.763	8,422,924	+0.12(+1.87%)
Oct 12, 2006	6.561	6.659	6.535	6.639	3,946,746	+0.12(+1.80%)
Oct 11, 2006	6.568	6.587	6.483	6.522	4,419,601	-0.07(-1.09%)
Oct 10, 2006	6.574	6.600	6.529	6.594	2,183,198	+0.03(+0.50%)
Oct 09, 2006	6.529	6.574	6.503	6.561	2,946,912	-0.03(-0.49%)
Oct 06, 2006	6.522	6.607	6.470	6.594	6,197,561	+0.05(+0.70%)
Oct 05, 2006	6.496	6.568	6.489	6.548	3,949,352	+0.03(+0.40%)
Oct 04, 2006	6.392	6.555	6.372	6.522	5,723,326	+0.14(+2.14%)
Oct 03, 2006	6.463	6.463	6.320	6.385	9,488,995	-0.07(-1.11%)
Oct 02, 2006	6.470	6.503	6.431	6.457	2,665,713	+0.00(+0.00%)
Sep 29, 2006	6.411	6.476	6.405	6.457	2,844,490	+0.03(+0.41%)
Sep 28, 2006	6.457	6.613	6.411	6.431	7,530,571	-0.03(-0.40%)
Sep 27, 2006	6.476	6.594	6.424	6.457	7,717,168	-0.05(-0.80%)
Sep 26, 2006	6.431	6.529	6.366	6.509	5,689,441	+0.10(+1.53%)
Sep 25, 2006	6.333	6.457	6.300	6.411	7,788,924	+0.14(+2.29%)
Sep 22, 2006	6.300	6.307	6.248	6.268	1,341,136	-0.01(-0.21%)
Sep 21, 2006	6.411	6.444	6.268	6.281	5,189,601	-0.12(-1.93%)
Sep 20, 2006	6.424	6.444	6.405	6.405	6,851,953	+0.01(+0.10%)
Sep 19, 2006	6.359	6.418	6.346	6.398	8,759,780	+0.05(+0.82%)
Sep 18, 2006	6.385	6.457	6.326	6.346	3,010,082	-0.09(-1.42%)
Sep 15, 2006	6.437	6.496	6.418	6.437	6,071,528	+0.02(+0.30%)
Sep 14, 2006	6.444	6.444	6.405	6.418	2,927,286	-0.01(-0.20%)
Sep 13, 2006	6.281	6.457	6.274	6.431	8,341,662	+0.16(+2.49%)
Sep 12, 2006	6.176	6.307	6.176	6.274	5,902,870	+0.12(+2.01%)
Sep 11, 2006	6.196	6.202	6.137	6.150	2,479,576	-0.04(-0.63%)
Sep 08, 2006	6.157	6.216	6.111	6.189	2,531,247	+0.03(+0.53%)
Sep 07, 2006	6.105	6.176	6.098	6.157	5,022,783	+0.06(+0.96%)
Sep 06, 2006	6.020	6.124	6.013	6.098	5,470,033	+0.07(+1.19%)
Sep 05, 2006	6.052	6.066	6.007	6.026	3,297,260	-0.02(-0.32%)
Sep 01, 2006	6.007	6.085	6.000	6.046	2,432,199	+0.06(+0.98%)
Aug 31, 2006	5.902	5.987	5.883	5.987	3,862,570	+0.11(+1.89%)
Aug 30, 2006	5.876	5.916	5.863	5.876	1,499,214	+0.00(+0.00%)
Aug 29, 2006	5.935	5.942	5.837	5.876	4,225,338	-0.02(-0.33%)
Aug 28, 2006	5.766	5.902	5.766	5.896	3,090,424	+0.13(+2.26%)
Aug 25, 2006	5.759	5.811	5.713	5.766	1,402,313	-0.01(-0.11%)
Aug 24, 2006	5.752	5.818	5.720	5.772	906,305	+0.03(+0.57%)
Aug 23, 2006	5.707	5.785	5.700	5.739	1,178,304	+0.01(+0.23%)
Aug 22, 2006	5.792	5.792	5.713	5.726	2,230,883	-0.06(-1.01%)
Aug 21, 2006	5.824	5.844	5.766	5.785	1,972,836	-0.07(-1.22%)
Aug 18, 2006	5.811	5.857	5.772	5.857	3,788,207	+0.05(+0.90%)
Aug 17, 2006	5.766	5.805	5.707	5.805	3,585,511	+0.05(+0.79%)
Aug 16, 2006	5.798	5.798	5.713	5.759	5,448,260	+0.03(+0.57%)
Aug 15, 2006	5.713	5.759	5.707	5.726	6,647,877	+0.01(+0.23%)
Aug 14, 2006	5.609	5.713	5.609	5.713	5,769,170	+0.11(+1.98%)
Aug 11, 2006	5.583	5.655	5.583	5.602	3,354,604	-0.04(-0.69%)
Aug 10, 2006	5.609	5.674	5.596	5.642	9,341,343	+0.04(+0.70%)
Aug 09, 2006	5.739	5.863	5.563	5.602	7,253,512	+0.19(+3.49%)
Aug 08, 2006	5.485	5.492	5.348	5.413	5,184,081	-0.08(-1.43%)
Aug 07, 2006	5.511	5.518	5.465	5.492	4,544,408	-0.01(-0.24%)
Aug 04, 2006	5.479	5.550	5.472	5.505	3,901,055	+0.05(+0.96%)
Aug 03, 2006	5.342	5.452	5.322	5.452	2,363,662	+0.08(+1.58%)
Aug 02, 2006	5.335	5.391	5.289	5.368	5,349,059	+0.02(+0.37%)

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.

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Wapakoneta Daily News