Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	7.550	7.586	7.384	7.400	4,955,401	-0.13(-1.77%)
Jul 30, 2007	7.618	7.618	7.461	7.533	4,620,228	-0.10(-1.37%)
Jul 27, 2007	7.666	7.779	7.550	7.638	5,388,819	-0.12(-1.61%)
Jul 26, 2007	8.037	8.037	7.638	7.763	4,793,590	-0.27(-3.41%)
Jul 25, 2007	8.033	8.102	7.965	8.037	3,721,636	+0.05(+0.66%)
Jul 24, 2007	8.098	8.130	7.949	7.985	2,484,151	-0.18(-2.22%)
Jul 23, 2007	8.219	8.291	8.134	8.166	1,741,113	-0.05(-0.59%)
Jul 20, 2007	8.315	8.344	8.166	8.215	2,817,587	-0.13(-1.59%)
Jul 19, 2007	8.412	8.448	8.307	8.348	1,635,408	-0.00(-0.05%)
Jul 18, 2007	8.287	8.364	8.142	8.352	1,861,490	+0.01(+0.10%)
Jul 17, 2007	8.461	8.481	8.344	8.344	2,057,183	-0.12(-1.43%)
Jul 16, 2007	8.505	8.525	8.448	8.465	2,045,027	-0.08(-0.90%)
Jul 13, 2007	8.529	8.557	8.473	8.541	1,481,857	+0.02(+0.24%)
Jul 12, 2007	8.448	8.521	8.408	8.521	1,773,130	+0.11(+1.34%)
Jul 11, 2007	8.328	8.408	8.307	8.408	1,840,102	+0.06(+0.77%)
Jul 10, 2007	8.569	8.630	8.336	8.344	3,351,730	-0.30(-3.45%)
Jul 09, 2007	8.694	8.719	8.614	8.642	1,176,206	-0.05(-0.60%)
Jul 06, 2007	8.678	8.710	8.630	8.694	913,973	+0.00(+0.00%)
Jul 05, 2007	8.759	8.807	8.678	8.694	1,398,249	-0.06(-0.74%)
Jul 03, 2007	8.775	8.831	8.731	8.759	1,086,990	+0.04(+0.42%)
Jul 02, 2007	8.622	8.743	8.585	8.723	2,230,109	+0.15(+1.79%)
Jun 29, 2007	8.565	8.630	8.505	8.569	2,342,490	+0.01(+0.09%)
Jun 28, 2007	8.581	8.606	8.553	8.561	1,721,762	-0.02(-0.28%)
Jun 27, 2007	8.473	8.598	8.444	8.585	1,776,591	+0.07(+0.80%)
Jun 26, 2007	8.521	8.547	8.473	8.517	1,457,295	+0.03(+0.33%)
Jun 25, 2007	8.553	8.630	8.452	8.489	1,734,663	-0.06(-0.66%)
Jun 22, 2007	8.602	8.610	8.521	8.545	1,763,938	-0.08(-0.89%)
Jun 21, 2007	8.602	8.650	8.545	8.622	1,306,951	-0.01(-0.14%)
Jun 20, 2007	8.779	8.795	8.630	8.634	1,133,038	-0.15(-1.65%)
Jun 19, 2007	8.710	8.779	8.670	8.779	1,104,508	+0.04(+0.46%)
Jun 18, 2007	8.791	8.868	8.727	8.739	921,912	-0.03(-0.32%)
Jun 15, 2007	8.755	8.799	8.739	8.767	1,703,651	+0.06(+0.69%)
Jun 14, 2007	8.686	8.735	8.666	8.706	1,263,535	+0.03(+0.33%)
Jun 13, 2007	8.771	8.819	8.674	8.678	2,422,872	-0.08(-0.92%)
Jun 12, 2007	8.755	8.880	8.731	8.759	1,443,154	-0.03(-0.37%)
Jun 11, 2007	8.819	8.835	8.731	8.791	1,221,856	-0.04(-0.46%)
Jun 08, 2007	8.670	8.848	8.614	8.831	1,996,649	+0.14(+1.62%)
Jun 07, 2007	8.807	8.811	8.690	8.690	2,119,703	-0.12(-1.33%)
Jun 06, 2007	8.795	8.900	8.779	8.807	2,309,245	-0.00(-0.05%)
Jun 05, 2007	8.892	8.892	8.779	8.811	1,620,788	-0.12(-1.40%)
Jun 04, 2007	8.864	8.948	8.848	8.936	1,952,736	+0.04(+0.41%)
Jun 01, 2007	8.714	8.912	8.686	8.900	3,316,997	+0.17(+1.94%)
May 31, 2007	8.719	8.747	8.666	8.731	2,656,823	+0.02(+0.28%)
May 30, 2007	8.618	8.706	8.618	8.706	1,460,272	+0.04(+0.51%)
May 29, 2007	8.678	8.727	8.646	8.662	1,512,000	+0.01(+0.09%)
May 25, 2007	8.646	8.727	8.642	8.654	1,809,835	+0.02(+0.23%)
May 24, 2007	8.670	8.719	8.618	8.634	2,003,595	-0.04(-0.46%)
May 23, 2007	8.650	8.698	8.646	8.674	1,224,088	+0.02(+0.28%)
May 22, 2007	8.662	8.670	8.638	8.650	1,380,139	-0.03(-0.33%)
May 21, 2007	8.666	8.690	8.606	8.678	1,591,762	-0.02(-0.28%)
May 18, 2007	8.662	8.706	8.626	8.702	1,346,894	+0.05(+0.61%)
May 17, 2007	8.618	8.698	8.585	8.650	2,014,015	+0.00(+0.00%)
May 16, 2007	8.678	8.714	8.598	8.650	1,400,234	-0.01(-0.09%)
May 15, 2007	8.666	8.739	8.650	8.658	1,228,043	+0.00(+0.05%)
May 14, 2007	8.727	8.763	8.650	8.654	1,451,093	-0.08(-0.92%)
May 11, 2007	8.723	8.747	8.702	8.735	1,617,811	+0.05(+0.60%)
May 10, 2007	8.702	8.763	8.666	8.682	2,185,199	-0.06(-0.69%)
May 09, 2007	8.646	8.771	8.602	8.743	1,970,351	+0.06(+0.70%)
May 08, 2007	8.690	8.731	8.626	8.682	1,327,295	-0.04(-0.46%)
May 07, 2007	8.690	8.751	8.662	8.723	1,051,664	+0.04(+0.42%)
May 04, 2007	8.706	8.706	8.638	8.686	1,722,506	+0.01(+0.14%)
May 03, 2007	8.674	8.706	8.646	8.674	1,556,532	+0.02(+0.28%)
May 02, 2007	8.581	8.706	8.529	8.650	1,921,477	+0.05(+0.56%)
May 01, 2007	8.553	8.650	8.529	8.602	2,521,365	+0.03(+0.33%)
Apr 30, 2007	8.751	8.751	8.573	8.573	2,741,450	-0.21(-2.34%)
Apr 27, 2007	8.823	8.872	8.779	8.779	2,150,434	-0.07(-0.77%)
Apr 26, 2007	8.964	8.964	8.848	8.848	1,748,804	-0.17(-1.88%)
Apr 25, 2007	8.956	9.041	8.936	9.017	1,917,755	+0.10(+1.08%)
Apr 24, 2007	8.956	8.989	8.908	8.920	1,441,914	-0.04(-0.40%)
Apr 23, 2007	9.005	9.049	8.940	8.956	1,156,111	-0.06(-0.72%)
Apr 20, 2007	9.005	9.045	8.993	9.021	1,868,633	+0.06(+0.63%)
Apr 19, 2007	9.114	9.146	8.932	8.964	2,076,783	-0.02(-0.22%)
Apr 18, 2007	8.972	9.037	8.968	8.985	1,252,619	-0.02(-0.18%)
Apr 17, 2007	8.981	9.053	8.976	9.001	1,060,595	+0.02(+0.18%)
Apr 16, 2007	8.940	9.029	8.928	8.985	1,426,780	+0.08(+0.95%)
Apr 13, 2007	8.904	8.948	8.868	8.900	2,299,074	-0.00(-0.05%)
Apr 12, 2007	8.924	8.924	8.831	8.904	1,672,144	-0.04(-0.50%)
Apr 11, 2007	8.985	8.993	8.920	8.948	950,442	-0.04(-0.49%)
Apr 10, 2007	8.968	9.029	8.771	8.993	842,274	+0.02(+0.18%)
Apr 09, 2007	8.997	9.013	8.964	8.976	813,247	-0.02(-0.22%)
Apr 05, 2007	9.009	9.037	8.989	8.997	702,948	-0.01(-0.13%)
Apr 04, 2007	8.989	9.026	8.968	9.009	831,606	+0.00(+0.00%)
Apr 03, 2007	8.972	9.037	8.960	9.009	972,026	+0.07(+0.81%)
Apr 02, 2007	8.944	8.968	8.900	8.936	1,017,179	+0.02(+0.23%)
Mar 30, 2007	8.900	8.968	8.835	8.916	1,198,039	+0.02(+0.23%)
Mar 29, 2007	8.888	8.981	8.835	8.896	1,436,456	+0.05(+0.55%)
Mar 28, 2007	8.751	8.968	8.706	8.848	1,956,706	-0.10(-1.08%)
Mar 27, 2007	8.976	8.993	8.924	8.944	1,134,279	-0.06(-0.67%)
Mar 26, 2007	8.932	9.005	8.876	9.005	1,181,913	+0.05(+0.59%)
Mar 23, 2007	8.928	8.968	8.920	8.952	1,054,641	+0.01(+0.09%)
Mar 22, 2007	8.968	8.997	8.900	8.944	1,439,681	-0.01(-0.13%)
Mar 21, 2007	8.868	8.960	8.835	8.956	1,414,127	+0.08(+0.91%)
Mar 20, 2007	8.827	8.876	8.783	8.876	1,177,447	+0.02(+0.27%)
Mar 19, 2007	8.779	8.860	8.779	8.852	652,483	+0.11(+1.29%)
Mar 16, 2007	8.791	8.811	8.735	8.739	1,077,714	-0.07(-0.78%)
Mar 15, 2007	8.739	8.843	8.706	8.807	1,323,573	+0.04(+0.51%)
Mar 14, 2007	8.775	8.815	8.618	8.763	1,416,856	-0.02(-0.18%)
Mar 13, 2007	8.920	8.888	8.759	8.779	1,225,081	-0.14(-1.58%)
Mar 12, 2007	8.892	8.928	8.876	8.920	1,564,968	+0.03(+0.32%)
Mar 09, 2007	8.880	8.896	8.848	8.892	1,204,241	+0.04(+0.46%)
Mar 08, 2007	8.868	8.940	8.827	8.852	896,854	+0.03(+0.37%)
Mar 07, 2007	8.783	8.864	8.731	8.819	1,492,028	+0.00(+0.05%)
Mar 06, 2007	8.872	8.888	8.803	8.815	2,830,984	-0.02(-0.27%)
Mar 05, 2007	8.819	8.920	8.779	8.839	2,716,117	-0.06(-0.68%)
Mar 02, 2007	8.908	8.932	8.852	8.900	1,298,764	-0.06(-0.63%)
Mar 01, 2007	8.860	8.968	8.767	8.956	1,976,181	-0.04(-0.45%)
Feb 28, 2007	8.972	9.033	8.940	8.997	2,528,063	+0.04(+0.40%)
Feb 27, 2007	9.089	9.150	8.843	8.960	1,810,083	-0.27(-2.93%)
Feb 26, 2007	9.255	9.299	9.194	9.230	662,079	+0.00(+0.04%)
Feb 23, 2007	9.263	9.267	9.174	9.226	1,039,259	-0.05(-0.56%)
Feb 22, 2007	9.327	9.355	9.247	9.279	1,125,099	-0.06(-0.60%)
Feb 21, 2007	9.291	9.355	9.279	9.335	1,079,202	+0.01(+0.09%)
Feb 20, 2007	9.263	9.351	9.238	9.327	919,927	+0.03(+0.30%)
Feb 16, 2007	9.311	9.323	9.291	9.299	761,644	-0.02(-0.22%)
Feb 15, 2007	9.315	9.351	9.295	9.319	950,442	-0.02(-0.17%)
Feb 14, 2007	9.311	9.359	9.287	9.335	804,184	+0.05(+0.52%)
Feb 13, 2007	9.198	9.319	9.194	9.287	1,327,240	+0.10(+1.10%)
Feb 12, 2007	9.222	9.251	9.162	9.186	982,518	-0.01(-0.13%)
Feb 09, 2007	9.222	9.347	9.170	9.198	1,744,835	+0.01(+0.09%)
Feb 08, 2007	9.218	9.251	9.166	9.190	1,395,024	-0.03(-0.35%)
Feb 07, 2007	9.234	9.279	9.198	9.222	1,372,696	-0.01(-0.09%)
Feb 06, 2007	9.186	9.283	9.174	9.230	3,539,288	+0.09(+1.01%)
Feb 05, 2007	9.150	9.182	9.089	9.138	1,649,319	-0.03(-0.31%)
Feb 02, 2007	9.130	9.198	9.101	9.166	1,988,213	+0.08(+0.89%)
Feb 01, 2007	8.997	9.105	8.997	9.085	2,565,277	+0.10(+1.08%)
Jan 31, 2007	9.069	9.073	8.976	8.989	2,160,142	-0.10(-1.15%)
Jan 30, 2007	9.029	9.093	9.009	9.093	1,661,227	+0.08(+0.94%)
Jan 29, 2007	9.029	9.093	9.005	9.009	2,463,807	-0.04(-0.40%)
Jan 26, 2007	8.968	9.077	8.936	9.045	2,461,574	+0.05(+0.58%)
Jan 25, 2007	9.255	9.271	8.936	8.993	4,013,393	-0.32(-3.42%)
Jan 24, 2007	9.190	9.319	9.180	9.311	916,702	+0.10(+1.05%)
Jan 23, 2007	9.170	9.279	9.110	9.214	1,375,425	+0.00(+0.04%)
Jan 22, 2007	9.210	9.226	9.138	9.210	1,145,195	+0.00(+0.00%)
Jan 19, 2007	9.255	9.271	9.198	9.210	1,221,856	-0.05(-0.52%)
Jan 18, 2007	9.299	9.355	9.234	9.259	1,247,657	-0.05(-0.56%)
Jan 17, 2007	9.327	9.371	9.291	9.311	1,103,267	-0.04(-0.43%)
Jan 16, 2007	9.355	9.384	9.335	9.351	1,441,914	+0.01(+0.13%)
Jan 12, 2007	9.263	9.351	9.247	9.339	3,947,897	+0.09(+1.00%)
Jan 11, 2007	9.222	9.311	9.206	9.247	1,492,276	+0.05(+0.53%)
Jan 10, 2007	9.162	9.218	9.134	9.198	741,548	+0.01(+0.09%)
Jan 09, 2007	9.190	9.247	9.146	9.190	936,549	-0.02(-0.18%)
Jan 08, 2007	9.271	9.271	9.174	9.206	1,654,777	-0.09(-0.95%)
Jan 05, 2007	9.376	9.376	9.259	9.295	960,366	-0.11(-1.20%)
Jan 04, 2007	9.436	9.456	9.388	9.408	1,483,841	-0.07(-0.72%)
Jan 03, 2007	9.416	9.569	9.412	9.476	1,594,739	+0.09(+0.99%)
Dec 29, 2006	9.428	9.476	9.371	9.384	1,143,210	-0.06(-0.68%)
Dec 28, 2006	9.460	9.496	9.412	9.448	779,010	-0.02(-0.26%)
Dec 27, 2006	9.468	9.533	9.448	9.472	741,548	+0.02(+0.17%)
Dec 26, 2006	9.376	9.456	9.347	9.456	426,471	+0.08(+0.90%)
Dec 22, 2006	9.355	9.392	9.319	9.371	839,545	+0.04(+0.43%)
Dec 21, 2006	9.400	9.432	9.315	9.331	1,017,675	-0.06(-0.69%)
Dec 20, 2006	9.359	9.436	9.347	9.396	1,620,292	+0.03(+0.34%)
Dec 19, 2006	9.404	9.404	9.331	9.363	1,202,752	-0.05(-0.51%)
Dec 18, 2006	9.480	9.480	9.392	9.412	886,682	-0.02(-0.21%)
Dec 15, 2006	9.371	9.448	9.331	9.432	1,927,431	+0.07(+0.78%)
Dec 14, 2006	9.315	9.436	9.315	9.359	1,260,062	+0.03(+0.30%)
Dec 13, 2006	9.371	9.380	9.303	9.331	2,013,519	+0.02(+0.22%)
Dec 12, 2006	9.222	9.363	9.202	9.311	1,997,889	+0.13(+1.45%)
Dec 11, 2006	9.230	9.255	9.150	9.178	1,730,693	-0.06(-0.61%)
Dec 08, 2006	9.222	9.255	9.202	9.234	1,084,908	+0.01(+0.13%)
Dec 07, 2006	9.162	9.412	9.158	9.222	2,840,908	+0.06(+0.66%)
Dec 06, 2006	9.118	9.178	9.118	9.162	1,169,756	+0.02(+0.22%)
Dec 05, 2006	9.061	9.150	9.041	9.142	1,441,417	+0.10(+1.11%)
Dec 04, 2006	8.920	9.069	8.904	9.041	2,346,211	+0.10(+1.17%)
Dec 01, 2006	8.932	9.057	8.884	8.936	2,509,704	-0.15(-1.69%)
Nov 30, 2006	9.126	9.182	9.081	9.089	2,367,547	-0.05(-0.53%)
Nov 29, 2006	9.065	9.150	9.065	9.138	1,205,233	+0.09(+0.98%)
Nov 28, 2006	9.069	9.114	9.025	9.049	1,474,166	-0.03(-0.31%)
Nov 27, 2006	9.251	9.303	9.069	9.077	2,135,084	-0.20(-2.13%)
Nov 24, 2006	9.230	9.291	9.226	9.275	280,592	+0.00(+0.00%)
Nov 22, 2006	9.243	9.287	9.226	9.275	1,173,726	+0.04(+0.39%)
Nov 21, 2006	9.238	9.251	9.182	9.238	1,160,329	-0.01(-0.09%)
Nov 20, 2006	9.190	9.263	9.170	9.247	1,004,774	+0.05(+0.53%)
Nov 17, 2006	9.234	9.234	9.150	9.198	1,289,089	-0.04(-0.48%)
Nov 16, 2006	9.202	9.243	9.146	9.243	875,022	+0.08(+0.84%)
Nov 15, 2006	9.118	9.182	9.110	9.166	1,062,084	+0.02(+0.26%)
Nov 14, 2006	9.097	9.142	9.021	9.142	1,121,626	+0.05(+0.53%)
Nov 13, 2006	9.126	9.130	9.049	9.093	1,151,893	-0.02(-0.27%)
Nov 10, 2006	9.122	9.130	9.049	9.118	881,472	+0.02(+0.22%)
Nov 09, 2006	9.142	9.142	9.057	9.097	1,399,738	-0.03(-0.35%)
Nov 08, 2006	9.069	9.154	9.065	9.130	902,312	+0.02(+0.22%)
Nov 07, 2006	9.089	9.138	9.061	9.110	1,038,019	+0.00(+0.00%)
Nov 06, 2006	9.057	9.138	9.033	9.110	957,637	+0.08(+0.89%)
Nov 03, 2006	9.065	9.134	8.952	9.029	1,237,237	-0.02(-0.22%)
Nov 02, 2006	8.960	9.069	8.960	9.049	1,322,581	+0.05(+0.58%)
Nov 01, 2006	9.097	9.146	8.993	8.997	1,239,966	-0.08(-0.93%)
Oct 31, 2006	9.174	9.186	9.045	9.081	2,647,396	-0.07(-0.75%)
Oct 30, 2006	9.021	9.198	9.021	9.150	1,838,117	+0.10(+1.16%)
Oct 27, 2006	9.194	9.226	9.033	9.045	1,150,901	-0.18(-1.92%)
Oct 26, 2006	9.049	9.243	9.049	9.222	1,457,295	+0.18(+1.96%)
Oct 25, 2006	9.138	9.174	9.033	9.045	2,162,126	-0.08(-0.84%)
Oct 24, 2006	9.101	9.122	9.025	9.122	1,879,053	-0.00(-0.04%)
Oct 23, 2006	9.154	9.186	9.110	9.126	2,088,939	-0.02(-0.26%)
Oct 20, 2006	9.218	9.287	9.130	9.150	2,327,356	-0.08(-0.83%)
Oct 19, 2006	9.351	9.351	9.206	9.226	1,464,986	-0.12(-1.34%)
Oct 18, 2006	9.311	9.376	9.291	9.351	1,585,311	+0.07(+0.74%)
Oct 17, 2006	9.283	9.335	9.259	9.283	1,689,758	-0.01(-0.13%)
Oct 16, 2006	9.303	9.355	9.247	9.295	1,741,361	+0.00(+0.04%)
Oct 13, 2006	9.271	9.335	9.271	9.291	971,778	+0.01(+0.09%)
Oct 12, 2006	9.255	9.303	9.202	9.283	769,831	+0.06(+0.66%)
Oct 11, 2006	9.206	9.259	9.186	9.222	838,304	+0.01(+0.09%)
Oct 10, 2006	9.194	9.271	9.174	9.214	1,001,549	+0.04(+0.40%)
Oct 09, 2006	9.162	9.194	9.122	9.178	912,732	+0.02(+0.22%)
Oct 06, 2006	9.194	9.247	9.134	9.158	1,272,218	-0.02(-0.26%)
Oct 05, 2006	9.045	9.186	9.045	9.182	1,961,668	+0.12(+1.29%)
Oct 04, 2006	8.948	9.069	8.944	9.065	1,763,690	+0.10(+1.12%)
Oct 03, 2006	8.864	8.997	8.864	8.964	2,072,069	+0.08(+0.91%)
Oct 02, 2006	8.932	8.952	8.852	8.884	3,067,416	-0.04(-0.50%)
Sep 29, 2006	8.940	9.017	8.912	8.928	1,421,074	+0.02(+0.18%)
Sep 28, 2006	8.888	8.936	8.888	8.912	1,165,290	+0.05(+0.55%)
Sep 27, 2006	8.868	8.936	8.848	8.864	1,415,368	+0.00(+0.05%)
Sep 26, 2006	8.799	8.872	8.610	8.860	1,790,236	+0.07(+0.83%)
Sep 25, 2006	8.731	8.811	8.706	8.787	1,780,808	+0.08(+0.97%)
Sep 22, 2006	8.727	8.755	8.686	8.702	936,549	-0.02(-0.28%)
Sep 21, 2006	8.759	8.767	8.706	8.727	1,666,189	+0.00(+0.00%)
Sep 20, 2006	8.690	8.735	8.654	8.727	1,949,511	+0.08(+0.98%)
Sep 19, 2006	8.622	8.666	8.581	8.642	1,174,718	+0.02(+0.23%)
Sep 18, 2006	8.654	8.658	8.577	8.622	1,657,506	+0.01(+0.14%)
Sep 15, 2006	8.654	8.666	8.602	8.610	2,208,272	-0.02(-0.28%)
Sep 14, 2006	8.662	8.686	8.602	8.634	784,468	-0.03(-0.37%)
Sep 13, 2006	8.614	8.686	8.598	8.666	904,049	+0.04(+0.42%)
Sep 12, 2006	8.557	8.646	8.493	8.630	1,976,801	+0.09(+1.04%)
Sep 11, 2006	8.452	8.557	8.452	8.541	2,035,351	+0.09(+1.05%)
Sep 08, 2006	8.408	8.489	8.408	8.452	1,579,357	+0.04(+0.53%)
Sep 07, 2006	8.424	8.477	8.380	8.408	1,480,864	-0.02(-0.19%)
Sep 06, 2006	8.412	8.448	8.396	8.424	1,279,661	-0.02(-0.24%)
Sep 05, 2006	8.457	8.505	8.424	8.444	1,355,081	+0.00(+0.00%)
Sep 01, 2006	8.457	8.493	8.428	8.444	901,816	+0.02(+0.24%)
Aug 31, 2006	8.396	8.439	8.348	8.424	1,374,184	+0.01(+0.10%)
Aug 30, 2006	8.444	8.473	8.404	8.416	1,420,578	-0.01(-0.10%)
Aug 29, 2006	8.424	8.448	8.392	8.424	1,216,149	+0.00(+0.00%)
Aug 28, 2006	8.384	8.440	8.368	8.424	1,347,887	+0.01(+0.14%)
Aug 25, 2006	8.424	8.424	8.384	8.412	765,861	-0.02(-0.19%)
Aug 24, 2006	8.457	8.485	8.404	8.428	1,041,492	+0.00(+0.05%)
Aug 23, 2006	8.533	8.581	8.416	8.424	1,295,291	-0.10(-1.14%)
Aug 22, 2006	8.606	8.606	8.501	8.521	929,851	-0.08(-0.94%)
Aug 21, 2006	8.537	8.618	8.525	8.602	1,103,763	+0.00(+0.05%)
Aug 18, 2006	8.573	8.602	8.521	8.598	524,219	+0.02(+0.28%)
Aug 17, 2006	8.481	8.618	8.481	8.573	741,548	+0.07(+0.85%)
Aug 16, 2006	8.521	8.541	8.457	8.501	815,232	+0.03(+0.38%)
Aug 15, 2006	8.416	8.473	8.380	8.469	1,266,760	+0.09(+1.06%)
Aug 14, 2006	8.481	8.525	8.364	8.380	1,144,451	-0.06(-0.72%)
Aug 11, 2006	8.440	8.469	8.400	8.440	872,789	+0.00(+0.05%)
Aug 10, 2006	8.380	8.481	8.364	8.436	852,942	+0.03(+0.38%)
Aug 09, 2006	8.481	8.537	8.404	8.404	747,502	-0.02(-0.24%)
Aug 08, 2006	8.436	8.545	8.404	8.424	1,180,920	-0.02(-0.19%)
Aug 07, 2006	8.457	8.505	8.428	8.440	545,307	-0.06(-0.66%)
Aug 04, 2006	8.525	8.598	8.448	8.497	1,002,045	+0.02(+0.24%)
Aug 03, 2006	8.469	8.533	8.436	8.477	1,181,168	+0.00(+0.00%)
Aug 02, 2006	8.598	8.614	8.448	8.477	1,672,640	-0.06(-0.76%)

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.

Old Republic International Corp (NY: ORI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Old Republic International Corp (NY: ORI )

Historical Prices

Sections

Services

Statesman Examiner