Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	7.224	7.289	7.113	7.146	4,300,169	-0.03(-0.45%)
Aug 30, 2007	7.041	7.244	6.976	7.178	3,618,259	+0.14(+1.95%)
Aug 29, 2007	7.035	7.048	6.911	7.041	3,953,851	+0.06(+0.84%)
Aug 28, 2007	7.028	7.100	6.970	6.983	4,906,992	-0.11(-1.56%)
Aug 27, 2007	7.172	7.244	7.074	7.094	2,996,638	-0.11(-1.54%)
Aug 24, 2007	7.146	7.224	7.107	7.204	2,800,887	+0.03(+0.45%)
Aug 23, 2007	7.218	7.263	7.133	7.172	4,293,273	-0.05(-0.63%)
Aug 22, 2007	7.198	7.263	7.126	7.218	11,356,787	+0.05(+0.64%)
Aug 21, 2007	7.296	7.342	7.152	7.172	5,437,809	-0.12(-1.70%)
Aug 20, 2007	7.361	7.439	7.257	7.296	2,952,073	-0.06(-0.80%)
Aug 17, 2007	7.439	7.439	7.139	7.355	6,383,911	+0.10(+1.44%)
Aug 16, 2007	7.178	7.250	6.996	7.250	7,914,751	+0.07(+1.00%)
Aug 15, 2007	7.263	7.407	7.172	7.178	6,317,756	-0.16(-2.22%)
Aug 14, 2007	7.498	7.511	7.335	7.342	7,517,430	-0.11(-1.49%)
Aug 13, 2007	7.355	7.531	7.335	7.452	9,171,611	+0.10(+1.33%)
Aug 10, 2007	7.576	7.576	7.257	7.355	12,466,536	-0.22(-2.93%)
Aug 09, 2007	7.387	7.733	7.250	7.576	16,528,022	+0.19(+2.56%)
Aug 08, 2007	7.374	7.635	7.309	7.387	17,198,034	+0.08(+1.16%)
Aug 07, 2007	6.885	7.446	6.702	7.302	25,174,316	+0.94(+14.77%)
Aug 06, 2007	6.434	6.474	6.304	6.363	13,579,992	-0.07(-1.12%)
Aug 03, 2007	6.454	6.702	6.408	6.434	10,945,419	-0.27(-3.99%)
Aug 02, 2007	6.787	6.819	6.656	6.702	8,592,059	-0.08(-1.25%)
Aug 01, 2007	6.800	6.852	6.676	6.787	11,600,218	-0.06(-0.86%)
Jul 31, 2007	6.735	6.885	6.669	6.846	14,009,952	+0.19(+2.84%)
Jul 30, 2007	6.663	6.715	6.598	6.656	11,997,943	-0.03(-0.39%)
Jul 27, 2007	6.832	6.871	6.682	6.682	10,488,317	-0.18(-2.57%)
Jul 26, 2007	6.989	7.022	6.800	6.859	10,484,221	-0.21(-2.95%)
Jul 25, 2007	7.002	7.100	6.983	7.067	6,957,671	+0.10(+1.40%)
Jul 24, 2007	7.080	7.139	6.956	6.970	6,745,317	-0.18(-2.47%)
Jul 23, 2007	7.185	7.231	7.120	7.146	4,748,544	-0.03(-0.36%)
Jul 20, 2007	7.302	7.309	7.139	7.172	10,628,187	-0.14(-1.96%)
Jul 19, 2007	7.315	7.328	7.244	7.315	6,018,894	+0.01(+0.18%)
Jul 18, 2007	7.361	7.394	7.263	7.302	4,981,466	-0.10(-1.32%)
Jul 17, 2007	7.394	7.433	7.322	7.400	3,822,832	-0.01(-0.18%)
Jul 16, 2007	7.381	7.465	7.335	7.413	5,382,567	+0.00(+0.00%)
Jul 13, 2007	7.394	7.426	7.309	7.413	4,621,969	+0.02(+0.26%)
Jul 12, 2007	7.348	7.426	7.328	7.394	5,344,487	+0.05(+0.62%)
Jul 11, 2007	7.211	7.355	7.198	7.348	4,583,660	+0.12(+1.62%)
Jul 10, 2007	7.348	7.387	7.230	7.231	5,363,916	-0.17(-2.29%)
Jul 09, 2007	7.465	7.498	7.348	7.400	4,192,081	-0.07(-0.87%)
Jul 06, 2007	7.479	7.498	7.420	7.465	3,683,649	-0.01(-0.17%)
Jul 05, 2007	7.400	7.518	7.374	7.479	4,119,654	+0.07(+0.97%)
Jul 03, 2007	7.387	7.426	7.374	7.407	2,272,062	+0.02(+0.27%)
Jul 02, 2007	7.439	7.472	7.342	7.387	6,357,736	-0.05(-0.70%)
Jun 29, 2007	7.511	7.544	7.394	7.439	4,821,792	-0.06(-0.78%)
Jun 28, 2007	7.381	7.511	7.361	7.498	12,141,979	+0.12(+1.59%)
Jun 27, 2007	7.387	7.439	7.322	7.381	6,495,255	-0.06(-0.79%)
Jun 26, 2007	7.505	7.609	7.426	7.439	7,236,666	-0.21(-2.73%)
Jun 25, 2007	7.733	7.766	7.629	7.648	5,796,540	+0.12(+1.56%)
Jun 22, 2007	7.648	7.648	7.518	7.531	4,667,481	-0.16(-2.12%)
Jun 21, 2007	7.648	7.700	7.570	7.694	4,305,693	+0.04(+0.51%)
Jun 20, 2007	7.720	7.759	7.629	7.655	6,129,833	-0.03(-0.42%)
Jun 19, 2007	7.603	7.700	7.570	7.687	3,283,740	+0.03(+0.34%)
Jun 18, 2007	7.570	7.668	7.570	7.661	3,136,325	+0.09(+1.21%)
Jun 15, 2007	7.479	7.609	7.472	7.570	7,436,648	+0.12(+1.58%)
Jun 14, 2007	7.472	7.479	7.361	7.452	3,590,217	-0.03(-0.44%)
Jun 13, 2007	7.433	7.498	7.342	7.485	3,693,652	+0.06(+0.79%)
Jun 12, 2007	7.511	7.544	7.413	7.426	5,588,749	-0.08(-1.13%)
Jun 11, 2007	7.531	7.589	7.498	7.511	2,543,293	-0.05(-0.69%)
Jun 08, 2007	7.550	7.589	7.452	7.563	4,373,166	+0.02(+0.26%)
Jun 07, 2007	7.505	7.681	7.501	7.544	3,251,146	-0.14(-1.78%)
Jun 06, 2007	7.570	7.824	7.668	7.681	5,307,735	-0.15(-1.92%)
Jun 05, 2007	7.753	7.870	7.681	7.831	8,872,171	+0.08(+1.01%)
Jun 04, 2007	7.668	7.779	7.635	7.753	4,355,899	+0.05(+0.59%)
Jun 01, 2007	7.811	7.877	7.616	7.707	3,472,376	+0.04(+0.51%)
May 31, 2007	7.668	7.674	7.596	7.668	5,321,767	+0.01(+0.09%)
May 30, 2007	7.550	7.687	7.550	7.661	4,454,359	+0.06(+0.77%)
May 29, 2007	7.622	7.655	7.557	7.603	4,598,677	+0.01(+0.17%)
May 25, 2007	7.583	7.609	7.563	7.589	4,165,399	-0.01(-0.09%)
May 24, 2007	7.753	7.831	7.570	7.596	9,301,097	-0.16(-2.02%)
May 23, 2007	7.766	7.851	7.733	7.753	17,480,396	+0.05(+0.68%)
May 22, 2007	7.570	7.720	7.537	7.700	16,848,276	+0.11(+1.46%)
May 21, 2007	7.635	7.648	7.557	7.589	8,858,625	-0.05(-0.68%)
May 18, 2007	7.570	7.661	7.570	7.642	16,658,003	+0.07(+0.95%)
May 17, 2007	7.629	7.629	7.550	7.570	9,428,199	-0.08(-1.11%)
May 16, 2007	7.622	7.681	7.537	7.655	8,914,980	+0.07(+0.86%)
May 15, 2007	7.687	7.740	7.524	7.589	7,521,136	-0.13(-1.69%)
May 14, 2007	7.681	7.779	7.563	7.720	13,404,260	+0.04(+0.51%)
May 11, 2007	7.798	7.864	7.550	7.681	23,248,134	-0.16(-2.00%)
May 10, 2007	8.223	8.223	7.635	7.837	35,721,076	-0.61(-7.19%)
May 09, 2007	8.346	8.477	8.275	8.444	4,651,241	+0.10(+1.17%)
May 08, 2007	8.360	8.412	8.262	8.346	4,828,314	-0.06(-0.70%)
May 07, 2007	8.353	8.425	8.327	8.405	4,059,046	+0.05(+0.63%)
May 04, 2007	8.327	8.405	8.314	8.353	3,668,570	+0.03(+0.31%)
May 03, 2007	8.301	8.366	8.262	8.327	4,652,707	+0.04(+0.47%)
May 02, 2007	8.327	8.340	8.223	8.288	8,308,837	-0.02(-0.24%)
May 01, 2007	8.412	8.412	8.255	8.307	6,664,467	+0.03(+0.39%)
Apr 30, 2007	8.320	8.399	8.157	8.275	3,865,333	-0.06(-0.70%)
Apr 27, 2007	8.412	8.464	8.294	8.333	6,476,671	-0.08(-0.93%)
Apr 26, 2007	8.405	8.425	8.288	8.412	3,466,979	-0.03(-0.39%)
Apr 25, 2007	8.451	8.457	8.366	8.444	3,895,156	+0.03(+0.39%)
Apr 24, 2007	8.503	8.503	8.333	8.412	3,913,456	-0.01(-0.08%)
Apr 23, 2007	8.405	8.431	8.379	8.418	3,475,386	-0.01(-0.15%)
Apr 20, 2007	8.503	8.503	8.353	8.431	7,196,551	+0.05(+0.62%)
Apr 19, 2007	8.418	8.444	8.301	8.379	6,438,484	-0.08(-1.00%)
Apr 18, 2007	8.934	8.934	8.444	8.464	8,168,867	+0.07(+0.78%)
Apr 17, 2007	8.353	8.412	8.320	8.399	3,733,238	+0.03(+0.31%)
Apr 16, 2007	8.255	8.594	8.229	8.373	5,006,674	+0.12(+1.42%)
Apr 13, 2007	8.464	8.497	7.961	8.255	15,882,998	+0.30(+3.77%)
Apr 12, 2007	7.909	7.968	7.851	7.955	7,311,175	+0.05(+0.58%)
Apr 11, 2007	7.968	8.007	7.870	7.909	5,128,368	-0.07(-0.82%)
Apr 10, 2007	7.975	7.994	7.948	7.975	4,636,234	-0.03(-0.33%)
Apr 09, 2007	7.988	8.014	7.903	8.001	7,987,202	+0.01(+0.16%)
Apr 05, 2007	7.975	8.007	7.916	7.988	5,353,988	+0.05(+0.58%)
Apr 04, 2007	8.053	8.066	7.903	7.942	14,251,853	-0.11(-1.38%)
Apr 03, 2007	8.046	8.288	8.007	8.053	5,192,475	+0.01(+0.08%)
Apr 02, 2007	8.072	8.072	8.001	8.046	3,582,791	+0.01(+0.16%)
Mar 30, 2007	8.053	8.059	7.988	8.033	6,996,088	+0.01(+0.16%)
Mar 29, 2007	8.027	8.079	7.942	8.020	6,564,110	-0.01(-0.08%)
Mar 28, 2007	8.085	8.118	7.994	8.027	5,581,750	-0.07(-0.89%)
Mar 27, 2007	8.053	8.125	8.053	8.099	10,727,591	-0.01(-0.08%)
Mar 26, 2007	8.190	8.229	8.066	8.105	6,150,082	-0.11(-1.35%)
Mar 23, 2007	8.242	8.255	8.177	8.216	5,642,093	-0.03(-0.40%)
Mar 22, 2007	8.177	8.288	8.177	8.249	12,006,823	+0.03(+0.40%)
Mar 21, 2007	8.164	8.236	8.125	8.216	8,599,127	+0.05(+0.64%)
Mar 20, 2007	8.138	8.209	8.125	8.164	6,116,155	+0.05(+0.64%)
Mar 19, 2007	8.112	8.157	8.105	8.112	6,110,984	+0.01(+0.08%)
Mar 16, 2007	8.223	8.328	8.092	8.105	10,606,266	-0.11(-1.35%)
Mar 15, 2007	8.059	8.249	8.027	8.216	6,026,248	+0.14(+1.70%)
Mar 14, 2007	8.027	8.112	7.961	8.079	9,877,426	+0.02(+0.24%)
Mar 13, 2007	8.203	8.268	8.040	8.059	5,983,644	-0.14(-1.75%)
Mar 12, 2007	8.079	8.249	8.001	8.203	4,406,670	+0.09(+1.13%)
Mar 09, 2007	8.085	8.131	8.027	8.112	3,349,326	+0.09(+1.14%)
Mar 08, 2007	8.001	8.079	7.961	8.020	5,048,584	+0.04(+0.49%)
Mar 07, 2007	8.040	8.072	7.929	7.981	8,927,502	-0.10(-1.29%)
Mar 06, 2007	7.968	8.105	7.896	8.085	10,301,129	+0.14(+1.81%)
Mar 05, 2007	7.975	8.020	7.909	7.942	4,667,175	-0.10(-1.22%)
Mar 02, 2007	8.164	8.164	7.994	8.040	7,031,026	-0.08(-1.04%)
Mar 01, 2007	8.209	8.209	8.014	8.125	9,758,065	-0.09(-1.11%)
Feb 28, 2007	8.405	8.405	8.092	8.216	14,410,517	-0.21(-2.48%)
Feb 27, 2007	8.608	8.608	8.340	8.425	8,502,113	-0.18(-2.05%)
Feb 26, 2007	8.588	8.614	8.529	8.601	6,264,811	+0.00(+0.00%)
Feb 23, 2007	8.327	8.627	8.327	8.601	13,535,527	+0.25(+2.97%)
Feb 22, 2007	8.307	8.412	8.294	8.353	3,721,235	+0.05(+0.63%)
Feb 21, 2007	8.281	8.301	8.236	8.301	4,347,520	-0.03(-0.39%)
Feb 20, 2007	8.386	8.399	8.209	8.333	7,784,498	+0.14(+1.75%)
Feb 16, 2007	8.151	8.255	8.125	8.190	3,313,622	+0.00(+0.00%)
Feb 15, 2007	8.144	8.223	8.092	8.190	5,603,000	+0.00(+0.00%)
Feb 14, 2007	8.138	8.229	8.131	8.190	5,505,387	+0.07(+0.80%)
Feb 13, 2007	8.229	8.249	8.079	8.125	22,630,416	-0.14(-1.74%)
Feb 12, 2007	8.431	8.490	8.249	8.268	6,594,938	-0.16(-1.93%)
Feb 09, 2007	8.568	8.653	8.412	8.431	5,099,459	-0.15(-1.75%)
Feb 08, 2007	8.581	8.601	8.542	8.581	3,365,110	+0.02(+0.23%)
Feb 07, 2007	8.594	8.640	8.549	8.562	6,552,923	-0.04(-0.46%)
Feb 06, 2007	8.608	8.673	8.542	8.601	11,913,348	+0.03(+0.30%)
Feb 05, 2007	8.568	8.627	8.536	8.575	5,446,237	-0.03(-0.30%)
Feb 02, 2007	8.660	8.705	8.588	8.601	3,280,522	-0.06(-0.68%)
Feb 01, 2007	8.608	8.679	8.575	8.660	3,592,668	+0.07(+0.84%)
Jan 31, 2007	8.614	8.660	8.543	8.588	6,161,706	-0.02(-0.23%)
Jan 30, 2007	8.621	8.660	8.562	8.608	4,852,133	+0.01(+0.15%)
Jan 29, 2007	8.666	8.712	8.588	8.594	5,190,023	-0.12(-1.42%)
Jan 26, 2007	8.705	8.836	8.660	8.718	5,392,297	+0.04(+0.45%)
Jan 25, 2007	8.784	8.803	8.640	8.679	7,143,350	-0.08(-0.89%)
Jan 24, 2007	8.810	8.862	8.745	8.758	4,895,346	-0.03(-0.37%)
Jan 23, 2007	8.829	8.921	8.777	8.790	7,962,255	-0.04(-0.44%)
Jan 22, 2007	8.908	8.934	8.771	8.829	8,514,219	-0.08(-0.88%)
Jan 19, 2007	8.940	8.960	8.810	8.908	10,288,410	-0.03(-0.36%)
Jan 18, 2007	8.999	9.051	8.901	8.940	15,529,156	-0.06(-0.65%)
Jan 17, 2007	9.019	9.097	8.960	8.999	15,093,346	-0.01(-0.14%)
Jan 16, 2007	8.803	9.019	8.751	9.012	11,839,947	+0.29(+3.29%)
Jan 12, 2007	8.542	9.006	8.484	8.725	17,007,904	+0.22(+2.53%)
Jan 11, 2007	8.379	8.555	8.353	8.510	15,137,172	+0.17(+2.03%)
Jan 10, 2007	8.138	8.386	8.138	8.340	18,853,504	+0.27(+3.40%)
Jan 09, 2007	7.975	8.085	7.968	8.066	6,849,746	+0.08(+0.98%)
Jan 08, 2007	8.020	8.020	7.948	7.988	8,107,525	-0.03(-0.33%)
Jan 05, 2007	8.014	8.079	7.942	8.014	7,097,991	-0.03(-0.32%)
Jan 04, 2007	7.955	8.072	7.916	8.040	6,228,978	+0.05(+0.65%)
Jan 03, 2007	7.981	8.059	7.883	7.988	5,082,603	+0.00(+0.00%)
Dec 29, 2006	7.975	8.014	7.942	7.988	2,863,101	+0.00(+0.00%)
Dec 28, 2006	7.903	8.033	7.883	7.988	4,766,626	+0.07(+0.82%)
Dec 27, 2006	7.824	7.935	7.811	7.922	3,200,532	+0.11(+1.42%)
Dec 26, 2006	7.740	7.831	7.694	7.811	2,046,802	+0.04(+0.50%)
Dec 22, 2006	7.818	7.818	7.707	7.772	2,725,494	-0.04(-0.50%)
Dec 21, 2006	7.779	7.903	7.746	7.811	5,437,043	+0.01(+0.08%)
Dec 20, 2006	7.759	7.811	7.750	7.805	5,198,758	+0.02(+0.25%)
Dec 19, 2006	7.753	7.798	7.629	7.785	5,923,268	+0.03(+0.42%)
Dec 18, 2006	7.727	7.785	7.694	7.753	11,189,451	+0.01(+0.08%)
Dec 15, 2006	8.144	8.373	7.661	7.746	6,972,336	-0.05(-0.67%)
Dec 14, 2006	7.792	7.857	7.779	7.798	4,107,089	+0.03(+0.42%)
Dec 13, 2006	7.707	7.779	7.687	7.766	7,106,573	+0.10(+1.28%)
Dec 12, 2006	7.642	7.713	7.603	7.668	7,475,570	+0.03(+0.34%)
Dec 11, 2006	7.537	7.655	7.485	7.642	9,791,152	+0.07(+0.95%)
Dec 08, 2006	7.498	7.687	7.498	7.570	16,034,535	+0.04(+0.52%)
Dec 07, 2006	8.059	8.072	7.459	7.531	24,958,360	-0.52(-6.41%)
Dec 06, 2006	8.059	8.072	8.014	8.046	6,259,626	-0.01(-0.16%)
Dec 05, 2006	7.922	8.092	7.922	8.059	7,457,948	+0.14(+1.81%)
Dec 04, 2006	7.837	7.948	7.837	7.916	6,087,386	+0.12(+1.51%)
Dec 01, 2006	7.779	7.916	7.713	7.798	3,499,806	-0.01(-0.17%)
Nov 30, 2006	7.792	7.864	7.766	7.811	4,397,782	+0.02(+0.25%)
Nov 29, 2006	7.798	7.805	7.727	7.792	4,024,647	+0.04(+0.50%)
Nov 28, 2006	7.700	7.792	7.589	7.753	5,736,470	+0.06(+0.76%)
Nov 27, 2006	7.785	7.785	7.655	7.694	3,875,699	-0.08(-1.01%)
Nov 24, 2006	7.766	7.857	7.753	7.772	1,637,809	-0.06(-0.75%)
Nov 22, 2006	7.961	7.961	7.811	7.831	3,965,344	-0.01(-0.17%)
Nov 21, 2006	7.831	7.961	7.778	7.844	8,119,017	+0.20(+2.65%)
Nov 20, 2006	7.603	7.726	7.596	7.642	5,258,061	-0.14(-1.76%)
Nov 17, 2006	7.740	7.779	7.687	7.779	4,040,890	-0.01(-0.08%)
Nov 16, 2006	7.740	7.792	7.720	7.785	7,523,994	+0.11(+1.45%)
Nov 15, 2006	7.518	7.694	7.472	7.674	10,685,297	+0.16(+2.08%)
Nov 14, 2006	7.537	7.681	7.420	7.518	15,292,556	-0.02(-0.26%)
Nov 13, 2006	7.465	7.570	7.465	7.537	9,083,958	+0.08(+1.14%)
Nov 10, 2006	7.472	7.492	7.439	7.452	13,157,182	+0.09(+1.24%)
Nov 09, 2006	7.328	7.420	7.276	7.361	6,224,381	+0.06(+0.80%)
Nov 08, 2006	7.342	7.342	7.087	7.302	17,046,674	+0.34(+4.87%)
Nov 07, 2006	6.943	7.022	6.904	6.963	4,504,589	+0.05(+0.76%)
Nov 06, 2006	6.878	6.924	6.826	6.911	4,059,892	+0.07(+0.95%)
Nov 03, 2006	6.937	6.951	6.787	6.846	3,229,341	-0.04(-0.57%)
Nov 02, 2006	6.917	6.983	6.800	6.885	9,900,718	-0.05(-0.75%)
Nov 01, 2006	7.107	7.107	6.924	6.937	5,268,175	-0.18(-2.57%)
Oct 31, 2006	7.146	7.146	7.067	7.120	4,579,982	+0.07(+1.02%)
Oct 30, 2006	6.950	7.094	6.930	7.048	4,418,162	+0.06(+0.84%)
Oct 27, 2006	7.074	7.080	6.943	6.989	4,803,403	-0.08(-1.11%)
Oct 26, 2006	7.178	7.185	6.930	7.067	10,190,491	-0.17(-2.34%)
Oct 25, 2006	7.061	7.342	7.016	7.237	29,800,072	+0.31(+4.43%)
Oct 24, 2006	6.983	6.983	6.872	6.930	3,564,473	-0.05(-0.75%)
Oct 23, 2006	6.917	6.989	6.826	6.983	4,465,513	+0.08(+1.13%)
Oct 20, 2006	6.865	6.956	6.819	6.904	4,453,254	+0.07(+0.95%)
Oct 19, 2006	6.819	6.859	6.722	6.839	7,430,059	+0.05(+0.77%)
Oct 18, 2006	6.852	6.891	6.780	6.787	11,187,152	-0.05(-0.67%)
Oct 17, 2006	6.748	6.839	6.748	6.832	9,067,715	+0.06(+0.87%)
Oct 16, 2006	6.806	6.806	6.702	6.774	2,838,583	+0.01(+0.10%)
Oct 13, 2006	6.650	6.800	6.637	6.767	8,418,139	+0.12(+1.87%)
Oct 12, 2006	6.565	6.663	6.539	6.643	3,944,503	+0.12(+1.80%)
Oct 11, 2006	6.571	6.591	6.487	6.526	4,417,090	-0.07(-1.09%)
Oct 10, 2006	6.578	6.604	6.532	6.598	2,181,958	+0.03(+0.50%)
Oct 09, 2006	6.532	6.578	6.506	6.565	2,945,237	-0.03(-0.49%)
Oct 06, 2006	6.526	6.611	6.474	6.598	6,194,040	+0.05(+0.70%)
Oct 05, 2006	6.500	6.571	6.493	6.552	3,947,108	+0.03(+0.40%)
Oct 04, 2006	6.395	6.558	6.376	6.526	5,720,074	+0.14(+2.15%)
Oct 03, 2006	6.467	6.467	6.323	6.389	9,483,603	-0.07(-1.11%)
Oct 02, 2006	6.474	6.506	6.434	6.461	2,664,198	+0.00(+0.00%)
Sep 29, 2006	6.415	6.480	6.408	6.461	2,842,874	+0.03(+0.41%)
Sep 28, 2006	6.461	6.617	6.415	6.434	7,526,292	-0.03(-0.40%)
Sep 27, 2006	6.480	6.598	6.428	6.461	7,712,783	-0.05(-0.80%)
Sep 26, 2006	6.434	6.532	6.369	6.513	5,686,208	+0.10(+1.53%)
Sep 25, 2006	6.337	6.461	6.304	6.415	7,784,498	+0.14(+2.29%)
Sep 22, 2006	6.304	6.310	6.252	6.271	1,340,374	-0.01(-0.21%)
Sep 21, 2006	6.415	6.447	6.271	6.284	5,186,652	-0.12(-1.93%)
Sep 20, 2006	6.428	6.447	6.408	6.408	6,848,060	+0.01(+0.10%)
Sep 19, 2006	6.363	6.421	6.350	6.402	8,754,803	+0.05(+0.82%)
Sep 18, 2006	6.389	6.461	6.330	6.350	3,008,371	-0.09(-1.42%)
Sep 15, 2006	6.441	6.500	6.421	6.441	6,068,078	+0.02(+0.30%)
Sep 14, 2006	6.447	6.447	6.408	6.421	2,925,623	-0.01(-0.20%)
Sep 13, 2006	6.284	6.461	6.278	6.434	8,336,922	+0.16(+2.49%)
Sep 12, 2006	6.180	6.310	6.180	6.278	5,899,516	+0.12(+2.01%)
Sep 11, 2006	6.199	6.206	6.141	6.154	2,478,167	-0.04(-0.63%)
Sep 08, 2006	6.160	6.219	6.115	6.193	2,529,808	+0.03(+0.53%)
Sep 07, 2006	6.108	6.180	6.102	6.160	5,019,929	+0.06(+0.96%)
Sep 06, 2006	6.023	6.128	6.017	6.102	5,466,924	+0.07(+1.19%)
Sep 05, 2006	6.056	6.069	6.010	6.030	3,295,386	-0.02(-0.32%)

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

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Sections

Services

Daily Times Leader