Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.979	9.017	8.720	8.823	1,909,413	-0.16(-1.74%)
Apr 27, 2007	9.125	9.212	8.958	8.979	1,292,492	-0.19(-2.06%)
Apr 26, 2007	9.379	9.379	9.163	9.168	752,529	-0.15(-1.62%)
Apr 25, 2007	9.320	9.406	9.239	9.320	1,059,729	+0.06(+0.70%)
Apr 24, 2007	9.347	9.412	9.201	9.255	928,749	-0.06(-0.64%)
Apr 23, 2007	9.358	9.412	9.239	9.314	926,948	-0.01(-0.12%)
Apr 20, 2007	9.314	9.347	9.244	9.325	883,429	+0.14(+1.53%)
Apr 19, 2007	9.320	9.347	9.098	9.185	838,369	-0.17(-1.85%)
Apr 18, 2007	9.449	9.547	9.287	9.358	1,072,174	-0.10(-1.03%)
Apr 17, 2007	9.476	9.525	9.320	9.455	1,416,768	+0.01(+0.11%)
Apr 16, 2007	9.206	9.455	9.206	9.444	1,450,025	+0.25(+2.76%)
Apr 13, 2007	9.055	9.201	9.028	9.190	1,286,416	+0.17(+1.86%)
Apr 12, 2007	8.871	9.028	8.806	9.023	813,287	+0.15(+1.64%)
Apr 11, 2007	8.785	8.996	8.752	8.877	1,774,885	+0.05(+0.55%)
Apr 10, 2007	8.796	8.877	8.774	8.828	932,625	+0.03(+0.37%)
Apr 09, 2007	8.785	8.915	8.758	8.796	1,021,989	+0.05(+0.62%)
Apr 05, 2007	8.763	8.785	8.666	8.742	879,431	+0.01(+0.06%)
Apr 04, 2007	8.698	8.752	8.585	8.736	1,019,768	+0.05(+0.62%)
Apr 03, 2007	8.580	8.752	8.526	8.682	1,215,313	+0.16(+1.84%)
Apr 02, 2007	8.374	8.547	8.363	8.526	1,871,223	+0.18(+2.14%)
Mar 30, 2007	8.390	8.536	8.299	8.347	1,201,440	-0.01(-0.06%)
Mar 29, 2007	8.455	8.471	8.293	8.353	562,514	-0.05(-0.58%)
Mar 28, 2007	8.428	8.499	8.167	8.401	1,952,358	-0.05(-0.64%)
Mar 27, 2007	8.423	8.574	8.396	8.455	1,151,301	+0.06(+0.71%)
Mar 26, 2007	8.212	8.428	8.207	8.396	1,421,777	+0.17(+2.04%)
Mar 23, 2007	8.293	8.293	8.201	8.228	1,620,110	-0.03(-0.39%)
Mar 22, 2007	8.309	8.309	8.180	8.261	1,612,456	+0.02(+0.26%)
Mar 21, 2007	8.158	8.250	8.126	8.239	1,629,229	+0.09(+1.13%)
Mar 20, 2007	8.180	8.245	8.082	8.147	926,248	-0.05(-0.66%)
Mar 19, 2007	8.358	8.374	8.158	8.201	1,102,816	-0.06(-0.78%)
Mar 16, 2007	8.099	8.347	8.039	8.266	1,968,415	+0.16(+2.00%)
Mar 15, 2007	8.142	8.169	7.964	8.104	1,363,975	+0.05(+0.60%)
Mar 14, 2007	7.947	8.082	7.904	8.055	1,330,888	+0.14(+1.77%)
Mar 13, 2007	8.385	8.326	7.877	7.915	1,745,746	-0.47(-5.61%)
Mar 12, 2007	7.942	8.450	7.910	8.385	2,007,213	+0.53(+6.74%)
Mar 09, 2007	7.877	7.931	7.785	7.856	1,113,770	+0.02(+0.28%)
Mar 08, 2007	7.748	7.915	7.726	7.834	1,103,114	+0.12(+1.61%)
Mar 07, 2007	7.974	8.012	7.645	7.710	1,464,664	-0.25(-3.19%)
Mar 06, 2007	7.812	7.980	7.812	7.964	1,691,414	+0.19(+2.50%)
Mar 05, 2007	7.731	7.926	7.672	7.769	1,369,402	+0.01(+0.07%)
Mar 02, 2007	7.726	7.877	7.677	7.764	1,395,394	-0.02(-0.21%)
Mar 01, 2007	7.904	8.018	7.051	7.780	1,704,248	+0.06(+0.77%)
Feb 28, 2007	7.893	7.931	7.585	7.721	1,564,830	-0.23(-2.92%)
Feb 27, 2007	8.034	8.077	7.872	7.953	2,218,706	-0.23(-2.84%)
Feb 26, 2007	7.964	8.207	7.956	8.185	1,500,306	+0.24(+2.99%)
Feb 23, 2007	8.028	8.050	7.937	7.947	1,501,659	-0.08(-1.01%)
Feb 22, 2007	8.153	8.203	7.953	8.028	1,154,422	-0.10(-1.20%)
Feb 21, 2007	7.937	8.147	7.758	8.126	1,195,118	+0.18(+2.31%)
Feb 20, 2007	7.834	8.126	7.753	7.942	2,052,042	+0.32(+4.18%)
Feb 16, 2007	7.596	7.683	7.558	7.623	1,171,424	+0.04(+0.57%)
Feb 15, 2007	7.542	7.661	7.510	7.580	1,534,218	+0.02(+0.21%)
Feb 14, 2007	7.105	7.618	6.894	7.564	1,662,292	+0.34(+4.71%)
Feb 13, 2007	7.229	7.250	7.132	7.223	569,070	+0.06(+0.83%)
Feb 12, 2007	6.932	7.213	6.878	7.164	901,567	+0.28(+4.08%)
Feb 09, 2007	7.094	7.094	6.834	6.883	469,115	-0.20(-2.82%)
Feb 08, 2007	7.051	7.099	6.915	7.083	789,294	+0.01(+0.08%)
Feb 07, 2007	6.618	7.099	6.618	7.078	1,699,438	+0.50(+7.64%)
Feb 06, 2007	6.716	6.775	6.564	6.575	501,703	-0.09(-1.38%)
Feb 05, 2007	6.618	6.710	6.516	6.667	610,521	+0.06(+0.90%)
Feb 02, 2007	6.510	6.613	6.418	6.608	568,369	+0.09(+1.41%)
Feb 01, 2007	6.391	6.554	6.332	6.516	1,123,254	+0.16(+2.46%)
Jan 31, 2007	6.375	6.435	6.305	6.359	421,915	-0.03(-0.51%)
Jan 30, 2007	6.478	6.478	6.354	6.391	405,966	-0.05(-0.75%)
Jan 29, 2007	6.467	6.510	6.343	6.440	1,008,962	-0.01(-0.08%)
Jan 26, 2007	6.359	6.467	6.262	6.445	390,772	+0.11(+1.71%)
Jan 25, 2007	6.510	6.510	6.267	6.337	421,225	-0.13(-2.01%)
Jan 24, 2007	6.483	6.510	6.435	6.467	729,776	+0.01(+0.08%)
Jan 23, 2007	6.375	6.483	6.337	6.462	727,155	+0.09(+1.36%)
Jan 22, 2007	6.246	6.402	6.224	6.375	972,777	+0.16(+2.52%)
Jan 19, 2007	6.235	6.262	6.159	6.219	226,979	-0.01(-0.17%)
Jan 18, 2007	6.127	6.294	6.083	6.229	555,133	+0.12(+1.95%)
Jan 17, 2007	6.127	6.256	6.089	6.111	1,302,837	-0.02(-0.35%)
Jan 16, 2007	6.078	6.159	6.078	6.132	610,388	+0.06(+1.07%)
Jan 12, 2007	6.051	6.073	5.997	6.067	362,927	+0.04(+0.63%)
Jan 11, 2007	6.051	6.089	5.997	6.029	1,077,764	+0.01(+0.09%)
Jan 10, 2007	6.046	6.089	5.997	6.024	717,732	-0.07(-1.15%)
Jan 09, 2007	6.008	6.100	5.965	6.094	2,242,718	+0.08(+1.26%)
Jan 08, 2007	5.813	6.019	5.776	6.019	647,171	+0.22(+3.82%)
Jan 05, 2007	5.948	5.975	5.770	5.797	402,364	-0.15(-2.45%)
Jan 04, 2007	5.873	5.981	5.803	5.943	729,457	+0.07(+1.20%)
Jan 03, 2007	5.640	5.889	5.640	5.873	1,073,898	+0.20(+3.52%)
Dec 29, 2006	5.776	5.867	5.662	5.673	508,542	-0.09(-1.59%)
Dec 28, 2006	5.873	5.894	5.754	5.765	399,838	-0.12(-2.11%)
Dec 27, 2006	5.867	5.927	5.781	5.889	512,405	-0.01(-0.09%)
Dec 26, 2006	5.835	5.927	5.819	5.894	349,841	+0.08(+1.30%)
Dec 22, 2006	5.905	5.905	5.808	5.819	499,391	-0.07(-1.19%)
Dec 21, 2006	5.884	5.943	5.840	5.889	461,480	+0.02(+0.37%)
Dec 20, 2006	5.819	5.938	5.797	5.867	407,758	+0.08(+1.31%)
Dec 19, 2006	5.662	5.835	5.662	5.792	751,948	+0.14(+2.39%)
Dec 18, 2006	5.662	5.738	5.624	5.657	557,837	-0.01(-0.10%)
Dec 15, 2006	5.792	5.792	5.635	5.662	853,968	-0.09(-1.50%)
Dec 14, 2006	5.732	5.835	5.732	5.749	592,923	+0.04(+0.66%)
Dec 13, 2006	5.808	5.862	5.667	5.711	722,033	-0.04(-0.75%)
Dec 12, 2006	5.651	5.846	5.640	5.754	1,769,117	+0.08(+1.33%)
Dec 11, 2006	5.554	5.689	5.511	5.678	642,235	+0.15(+2.74%)
Dec 08, 2006	5.532	5.549	5.495	5.527	385,471	+0.00(+0.00%)
Dec 07, 2006	5.559	5.565	5.516	5.527	564,872	-0.01(-0.10%)
Dec 06, 2006	5.538	5.586	5.505	5.532	387,899	-0.03(-0.58%)
Dec 05, 2006	5.484	5.635	5.451	5.565	928,077	+0.10(+1.78%)
Dec 04, 2006	5.360	5.522	5.343	5.468	1,125,797	+0.13(+2.43%)
Dec 01, 2006	5.392	5.392	5.273	5.338	626,876	-0.04(-0.70%)
Nov 30, 2006	5.338	5.392	5.316	5.376	941,744	+0.00(+0.00%)
Nov 29, 2006	5.311	5.408	5.295	5.376	737,130	+0.11(+2.05%)
Nov 28, 2006	5.187	5.322	5.138	5.268	1,622,112	+0.05(+1.04%)
Nov 27, 2006	5.246	5.305	5.165	5.214	736,809	-0.06(-1.13%)
Nov 24, 2006	5.224	5.305	5.208	5.273	98,964	-0.01(-0.10%)
Nov 22, 2006	5.338	5.338	5.251	5.278	329,642	-0.04(-0.71%)
Nov 21, 2006	5.268	5.349	5.262	5.316	988,789	+0.04(+0.82%)
Nov 20, 2006	5.165	5.284	5.122	5.273	1,160,289	+0.13(+2.52%)
Nov 17, 2006	5.208	5.208	5.052	5.143	979,314	-0.06(-1.24%)
Nov 16, 2006	5.349	5.354	5.203	5.208	770,951	-0.10(-1.93%)
Nov 15, 2006	5.305	5.376	5.295	5.311	783,117	-0.01(-0.10%)
Nov 14, 2006	5.214	5.316	5.170	5.316	510,637	+0.14(+2.61%)
Nov 13, 2006	5.062	5.203	5.057	5.181	627,265	+0.12(+2.46%)
Nov 10, 2006	4.944	5.111	4.847	5.057	1,055,548	+0.13(+2.63%)
Nov 09, 2006	5.003	5.025	4.916	4.927	275,663	-0.07(-1.41%)
Nov 08, 2006	4.976	5.052	4.960	4.998	362,057	-0.01(-0.22%)
Nov 07, 2006	5.014	5.133	4.987	5.008	486,234	+0.01(+0.11%)
Nov 06, 2006	4.981	5.014	4.949	5.003	792,661	+0.03(+0.65%)
Nov 03, 2006	4.933	4.976	4.895	4.971	310,244	+0.04(+0.88%)
Nov 02, 2006	4.873	4.960	4.835	4.927	588,551	+0.05(+1.00%)
Nov 01, 2006	4.971	5.100	4.821	4.879	876,563	+0.01(+0.11%)
Oct 31, 2006	4.754	4.873	4.754	4.873	1,056,096	+0.10(+2.04%)
Oct 30, 2006	4.582	4.787	4.582	4.776	474,390	+0.14(+2.91%)
Oct 27, 2006	4.657	4.668	4.544	4.641	287,498	-0.01(-0.23%)
Oct 26, 2006	4.576	4.706	4.576	4.652	1,073,864	+0.08(+1.77%)
Oct 25, 2006	4.619	4.765	4.527	4.571	905,809	+0.09(+2.05%)
Oct 24, 2006	4.457	4.502	4.430	4.479	346,696	+0.02(+0.48%)
Oct 23, 2006	4.430	4.495	4.387	4.457	257,621	-0.01(-0.24%)
Oct 20, 2006	4.468	4.484	4.409	4.468	236,383	+0.00(+0.00%)
Oct 19, 2006	4.457	4.484	4.365	4.468	368,054	+0.02(+0.49%)
Oct 18, 2006	4.419	4.457	4.387	4.446	342,224	+0.06(+1.48%)
Oct 17, 2006	4.365	4.403	4.328	4.382	198,299	-0.02(-0.37%)
Oct 16, 2006	4.457	4.457	4.355	4.398	396,987	-0.05(-1.09%)
Oct 13, 2006	4.511	4.533	4.403	4.446	646,475	-0.06(-1.44%)
Oct 12, 2006	4.322	4.533	4.295	4.511	709,007	+0.22(+5.16%)
Oct 11, 2006	4.274	4.322	4.252	4.290	465,230	+0.01(+0.25%)
Oct 10, 2006	4.344	4.349	4.274	4.279	207,522	-0.05(-1.12%)
Oct 09, 2006	4.268	4.349	4.268	4.328	194,730	+0.04(+1.01%)
Oct 06, 2006	4.263	4.322	4.241	4.284	174,567	-0.01(-0.25%)
Oct 05, 2006	4.198	4.306	4.133	4.295	821,453	+0.08(+1.92%)
Oct 04, 2006	4.171	4.230	4.166	4.214	644,284	+0.02(+0.52%)
Oct 03, 2006	4.187	4.236	4.111	4.193	305,226	-0.02(-0.51%)
Oct 02, 2006	4.247	4.311	4.155	4.214	208,473	-0.03(-0.64%)
Sep 29, 2006	4.387	4.425	4.214	4.241	692,737	-0.15(-3.33%)
Sep 28, 2006	4.382	4.430	4.268	4.387	440,650	+0.02(+0.50%)
Sep 27, 2006	4.365	4.436	4.328	4.365	464,549	-0.04(-0.86%)
Sep 26, 2006	4.409	4.419	4.338	4.403	276,187	+0.01(+0.12%)
Sep 25, 2006	4.279	4.403	4.279	4.398	237,366	+0.12(+2.78%)
Sep 22, 2006	4.284	4.328	4.220	4.279	325,066	-0.03(-0.63%)
Sep 21, 2006	4.376	4.436	4.284	4.306	271,630	-0.05(-1.12%)
Sep 20, 2006	4.328	4.403	4.295	4.355	538,726	+0.06(+1.51%)
Sep 19, 2006	4.295	4.333	4.268	4.290	317,999	-0.02(-0.38%)
Sep 18, 2006	4.306	4.322	4.241	4.306	325,466	+0.04(+0.89%)
Sep 15, 2006	4.279	4.311	4.263	4.268	1,681,275	+0.02(+0.38%)
Sep 14, 2006	4.230	4.263	4.203	4.252	607,003	+0.03(+0.77%)
Sep 13, 2006	4.106	4.225	4.106	4.220	785,418	+0.09(+2.23%)
Sep 12, 2006	4.052	4.133	4.052	4.128	340,958	+0.06(+1.46%)
Sep 11, 2006	4.057	4.106	4.052	4.068	333,229	+0.01(+0.13%)
Sep 08, 2006	4.084	4.133	4.057	4.063	338,291	-0.03(-0.66%)
Sep 07, 2006	4.095	4.144	4.074	4.090	801,075	-0.03(-0.79%)
Sep 06, 2006	4.220	4.252	4.111	4.122	691,632	-0.11(-2.68%)
Sep 05, 2006	4.230	4.274	4.220	4.236	340,845	+0.02(+0.51%)
Sep 01, 2006	4.117	4.241	4.111	4.214	227,814	+0.04(+1.04%)
Aug 31, 2006	4.171	4.203	4.160	4.171	294,630	+0.02(+0.52%)
Aug 30, 2006	4.101	4.182	4.074	4.149	502,343	+0.06(+1.59%)
Aug 29, 2006	4.101	4.101	4.041	4.084	484,894	+0.00(+0.00%)
Aug 28, 2006	4.084	4.117	4.063	4.084	340,890	+0.03(+0.67%)
Aug 25, 2006	4.052	4.106	4.025	4.057	428,821	-0.01(-0.13%)
Aug 24, 2006	4.101	4.155	4.025	4.063	785,474	-0.02(-0.40%)
Aug 23, 2006	4.214	4.311	4.052	4.079	513,276	-0.12(-2.83%)
Aug 22, 2006	4.252	4.252	4.171	4.198	638,609	-0.04(-1.02%)
Aug 21, 2006	4.263	4.290	4.236	4.241	250,611	-0.05(-1.26%)
Aug 18, 2006	4.317	4.317	4.203	4.295	313,287	+0.00(+0.00%)
Aug 17, 2006	4.295	4.355	4.268	4.295	352,735	-0.03(-0.62%)
Aug 16, 2006	4.263	4.322	4.225	4.322	410,151	+0.09(+2.17%)
Aug 15, 2006	4.257	4.290	4.155	4.230	340,838	+0.03(+0.64%)
Aug 14, 2006	4.257	4.322	4.198	4.203	342,348	-0.02(-0.38%)
Aug 11, 2006	4.220	4.257	4.182	4.220	199,263	-0.02(-0.51%)
Aug 10, 2006	4.252	4.328	4.166	4.241	599,375	-0.03(-0.63%)
Aug 09, 2006	4.365	4.365	4.222	4.268	629,449	-0.05(-1.25%)
Aug 08, 2006	4.360	4.403	4.311	4.322	592,671	-0.04(-0.99%)
Aug 07, 2006	4.441	4.441	4.344	4.365	560,974	-0.11(-2.42%)
Aug 04, 2006	4.549	4.619	4.419	4.473	587,478	-0.02(-0.36%)
Aug 03, 2006	4.409	4.555	4.387	4.490	517,706	+0.04(+0.97%)
Aug 02, 2006	4.549	4.614	4.398	4.446	1,409,429	-0.05(-1.08%)
Aug 01, 2006	4.495	4.609	4.479	4.495	266,227	-0.05(-1.19%)
Jul 31, 2006	4.522	4.619	4.517	4.549	215,910	-0.06(-1.29%)
Jul 28, 2006	4.609	4.609	4.527	4.609	235,376	+0.04(+0.83%)
Jul 27, 2006	4.603	4.646	4.527	4.571	269,356	-0.01(-0.24%)
Jul 26, 2006	4.484	4.609	4.376	4.582	377,066	+0.07(+1.56%)
Jul 25, 2006	4.495	4.565	4.430	4.511	360,500	+0.03(+0.60%)
Jul 24, 2006	4.430	4.484	4.387	4.484	204,722	+0.09(+1.97%)
Jul 21, 2006	4.457	4.468	4.365	4.398	297,352	-0.08(-1.81%)
Jul 20, 2006	4.544	4.576	4.462	4.479	274,869	-0.07(-1.54%)
Jul 19, 2006	4.468	4.619	4.468	4.549	415,165	+0.06(+1.45%)
Jul 18, 2006	4.403	4.490	4.376	4.484	250,443	+0.11(+2.47%)
Jul 17, 2006	4.425	4.473	4.376	4.376	282,828	-0.03(-0.61%)
Jul 14, 2006	4.506	4.506	4.355	4.403	412,157	-0.09(-2.04%)
Jul 13, 2006	4.619	4.673	4.490	4.495	452,089	-0.16(-3.37%)
Jul 12, 2006	4.592	4.703	4.576	4.652	660,156	+0.04(+0.82%)
Jul 11, 2006	4.549	4.614	4.506	4.614	260,510	+0.07(+1.55%)
Jul 10, 2006	4.522	4.646	4.511	4.544	354,074	+0.01(+0.24%)
Jul 07, 2006	4.538	4.668	4.511	4.533	354,705	-0.02(-0.47%)
Jul 06, 2006	4.614	4.641	4.538	4.555	153,353	-0.06(-1.40%)
Jul 05, 2006	4.646	4.706	4.479	4.619	452,311	-0.07(-1.50%)
Jul 03, 2006	4.598	4.690	4.598	4.690	113,029	+0.06(+1.40%)
Jun 30, 2006	4.727	4.727	4.603	4.625	422,741	-0.08(-1.61%)
Jun 29, 2006	4.473	4.717	4.473	4.700	810,700	+0.26(+5.97%)
Jun 28, 2006	4.490	4.571	4.382	4.436	279,591	-0.06(-1.44%)
Jun 27, 2006	4.679	4.711	4.490	4.500	453,631	-0.16(-3.48%)
Jun 26, 2006	4.560	4.700	4.560	4.663	570,821	+0.10(+2.25%)
Jun 23, 2006	4.587	4.609	4.517	4.560	199,580	-0.05(-1.06%)
Jun 22, 2006	4.603	4.646	4.500	4.609	255,311	-0.02(-0.47%)
Jun 21, 2006	4.544	4.663	4.463	4.630	189,076	+0.06(+1.42%)
Jun 20, 2006	4.565	4.576	4.457	4.565	247,774	+0.02(+0.36%)
Jun 19, 2006	4.700	4.700	4.463	4.549	374,735	-0.15(-3.11%)
Jun 16, 2006	4.673	4.722	4.609	4.695	1,339,905	+0.02(+0.46%)
Jun 15, 2006	4.582	4.695	4.582	4.673	537,819	+0.11(+2.37%)
Jun 14, 2006	4.657	4.722	4.506	4.565	408,085	-0.10(-2.20%)
Jun 13, 2006	4.636	4.760	4.598	4.668	644,186	+0.01(+0.23%)
Jun 12, 2006	4.565	4.727	4.457	4.657	637,363	+0.11(+2.38%)
Jun 09, 2006	4.473	4.614	4.436	4.549	472,767	+0.07(+1.57%)
Jun 08, 2006	4.403	4.560	4.392	4.479	368,446	+0.06(+1.34%)
Jun 07, 2006	4.479	4.609	4.403	4.419	310,883	-0.07(-1.56%)
Jun 06, 2006	4.430	4.511	4.403	4.490	366,064	+0.08(+1.84%)
Jun 05, 2006	4.592	4.614	4.403	4.409	497,475	-0.18(-3.89%)
Jun 02, 2006	4.630	4.754	4.565	4.587	630,254	-0.14(-2.86%)
Jun 01, 2006	4.625	4.722	4.603	4.722	344,901	+0.12(+2.70%)
May 31, 2006	4.436	4.614	4.436	4.598	863,649	+0.16(+3.53%)
May 30, 2006	4.538	4.555	4.430	4.441	469,722	-0.12(-2.72%)
May 26, 2006	4.576	4.587	4.511	4.565	312,337	+0.01(+0.12%)
May 25, 2006	4.592	4.603	4.506	4.560	346,666	+0.02(+0.36%)
May 24, 2006	4.446	4.609	4.349	4.544	707,996	+0.11(+2.44%)
May 23, 2006	4.614	4.619	4.414	4.436	583,952	-0.16(-3.53%)
May 22, 2006	4.517	4.625	4.349	4.598	598,252	+0.08(+1.79%)
May 19, 2006	4.403	4.560	4.392	4.517	568,485	+0.09(+2.14%)
May 18, 2006	4.371	4.446	4.322	4.422	538,804	+0.09(+2.18%)
May 17, 2006	4.338	4.376	4.252	4.328	542,415	-0.05(-1.23%)
May 16, 2006	4.295	4.441	4.284	4.382	409,984	+0.10(+2.27%)
May 15, 2006	4.322	4.349	4.214	4.284	364,674	-0.05(-1.25%)
May 12, 2006	4.344	4.398	4.328	4.338	395,364	-0.03(-0.74%)
May 11, 2006	4.463	4.511	4.328	4.371	490,410	-0.10(-2.29%)
May 10, 2006	4.592	4.614	4.468	4.473	492,737	-0.10(-2.24%)
May 09, 2006	4.571	4.614	4.495	4.576	441,914	-0.02(-0.47%)
May 08, 2006	4.705	4.733	4.582	4.598	619,635	-0.08(-1.73%)
May 05, 2006	4.733	4.835	4.668	4.679	802,372	-0.05(-1.03%)
May 04, 2006	4.646	4.733	4.511	4.727	755,559	+0.08(+1.74%)
May 03, 2006	4.317	4.673	4.311	4.646	1,071,791	+0.38(+8.86%)
May 02, 2006	4.166	4.344	4.136	4.268	682,291	+0.09(+2.20%)

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.

Sinclair Inc (NQ: SBGI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Sinclair Inc (NQ: SBGI )

Historical Prices

Sections

Services

Statesman Examiner