Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	22.38	22.82	21.56	22.42	0	-0.44(-1.93%)
Oct 30, 2008	21.56	23.77	20.01	22.87	4,783,071	+4.03(+21.38%)
Oct 29, 2008	20.14	20.14	18.00	18.84	3,348,323	-0.73(-3.71%)
Oct 28, 2008	18.80	19.71	17.64	19.56	2,000,344	+1.19(+6.45%)
Oct 27, 2008	18.89	19.72	18.31	18.38	1,217,615	-0.81(-4.24%)
Oct 24, 2008	17.62	19.81	16.06	19.19	2,946,446	+0.22(+1.14%)
Oct 23, 2008	19.92	21.95	18.18	18.97	3,864,596	-1.23(-6.06%)
Oct 22, 2008	22.43	22.43	19.26	20.20	3,812,752	-2.69(-11.73%)
Oct 21, 2008	22.55	23.92	22.06	22.89	1,929,698	-0.11(-0.47%)
Oct 20, 2008	21.57	23.08	21.57	22.99	2,392,299	+1.80(+8.51%)
Oct 17, 2008	20.96	22.10	19.63	21.19	0	+0.10(+0.46%)
Oct 16, 2008	20.78	21.95	19.82	21.09	2,987,672	+0.26(+1.27%)
Oct 15, 2008	22.37	22.46	20.51	20.83	3,158,489	-1.59(-7.08%)
Oct 14, 2008	24.78	24.78	21.76	22.41	3,168,893	-0.98(-4.19%)
Oct 13, 2008	22.09	23.67	21.35	23.39	2,281,621	+2.42(+11.54%)
Oct 10, 2008	19.91	22.94	19.55	20.97	0	-0.24(-1.11%)
Oct 09, 2008	22.66	24.16	20.61	21.21	2,339,551	-1.43(-6.32%)
Oct 08, 2008	22.29	23.69	21.11	22.64	3,776,798	+0.10(+0.43%)
Oct 07, 2008	24.40	25.28	22.36	22.54	2,564,144	-1.83(-7.52%)
Oct 06, 2008	24.03	24.67	22.30	24.37	2,965,902	-0.63(-2.51%)
Oct 03, 2008	25.52	27.15	24.74	25.00	0	-0.48(-1.88%)
Oct 02, 2008	27.78	28.11	25.24	25.48	2,190,226	-2.78(-9.85%)
Oct 01, 2008	28.46	28.95	27.54	28.27	1,671,672	-0.55(-1.90%)
Sep 30, 2008	28.73	29.39	27.62	28.81	2,851,277	+0.45(+1.59%)
Sep 29, 2008	28.93	29.23	27.72	28.36	4,246,006	-1.60(-5.33%)
Sep 26, 2008	28.98	30.16	28.98	29.96	0	-0.20(-0.65%)
Sep 25, 2008	25.96	30.41	25.94	30.16	6,763,287	+4.84(+19.13%)
Sep 24, 2008	25.12	25.84	24.70	25.32	3,771,188	+0.03(+0.12%)
Sep 23, 2008	27.11	27.44	24.99	25.29	4,014,517	-2.11(-7.69%)
Sep 22, 2008	28.06	30.19	27.12	27.39	3,931,728	-1.07(-3.75%)
Sep 19, 2008	26.47	30.19	26.32	28.46	0	+2.53(+9.75%)
Sep 18, 2008	25.73	27.21	23.19	25.93	6,999,391	+0.51(+2.00%)
Sep 17, 2008	28.36	28.52	25.28	25.42	6,533,186	-3.35(-11.65%)
Sep 16, 2008	26.96	29.95	26.11	28.78	9,880,526	-6.04(-17.34%)
Sep 15, 2008	36.18	36.92	33.99	34.81	4,744,847	-2.77(-7.38%)
Sep 12, 2008	35.28	38.44	35.21	37.59	0	+1.92(+5.39%)
Sep 11, 2008	34.40	35.71	33.32	35.67	4,332,984	+0.09(+0.25%)
Sep 10, 2008	37.16	37.16	33.23	35.58	8,764,805	-1.48(-3.99%)
Sep 09, 2008	40.11	40.21	36.17	37.06	7,853,833	-5.14(-12.17%)
Sep 08, 2008	44.05	44.23	41.83	42.19	2,034,033	+0.15(+0.35%)
Sep 05, 2008	41.50	42.42	40.57	42.05	0	+0.15(+0.35%)
Sep 04, 2008	42.94	43.83	41.41	41.90	1,802,790	-1.60(-3.67%)
Sep 03, 2008	44.03	44.44	43.06	43.50	1,630,490	-0.31(-0.72%)
Sep 02, 2008	44.31	45.76	43.54	43.81	2,447,330	+0.10(+0.22%)
Aug 29, 2008	43.78	44.00	43.16	43.71	0	-0.16(-0.36%)
Aug 28, 2008	42.48	44.27	41.79	43.87	2,358,614	+1.94(+4.63%)
Aug 27, 2008	40.13	42.22	39.94	41.93	3,190,944	+1.78(+4.44%)
Aug 26, 2008	40.13	40.32	39.63	40.14	1,741,555	-0.10(-0.24%)
Aug 25, 2008	41.07	41.35	40.10	40.24	2,036,810	-1.13(-2.72%)
Aug 22, 2008	40.55	41.79	40.55	41.37	0	+0.63(+1.54%)
Aug 21, 2008	40.60	40.83	40.03	40.74	2,491,143	+0.07(+0.17%)
Aug 20, 2008	40.38	41.22	40.21	40.67	2,793,471	+0.21(+0.51%)
Aug 19, 2008	42.06	42.22	40.15	40.47	3,023,735	-1.88(-4.44%)
Aug 18, 2008	43.41	43.95	42.09	42.35	2,315,575	-1.34(-3.07%)
Aug 15, 2008	42.93	43.94	41.73	43.69	0	+1.17(+2.74%)
Aug 14, 2008	41.28	43.12	41.16	42.53	4,033,878	+2.15(+5.32%)
Aug 13, 2008	39.39	40.60	38.49	40.38	2,731,673	+0.82(+2.08%)
Aug 12, 2008	40.47	40.69	39.30	39.56	2,372,966	-1.30(-3.19%)
Aug 11, 2008	41.81	42.53	40.67	40.86	2,269,414	-0.79(-1.91%)
Aug 08, 2008	40.67	41.85	40.19	41.65	2,048,735	+0.88(+2.16%)
Aug 07, 2008	42.05	42.26	40.30	40.77	2,452,915	-1.23(-2.92%)
Aug 06, 2008	40.82	42.45	40.51	42.00	2,612,957	+1.23(+3.03%)
Aug 05, 2008	40.38	41.39	39.43	40.76	3,390,497	+0.92(+2.31%)
Aug 04, 2008	41.60	41.60	39.65	39.84	4,448,536	-1.77(-4.26%)
Aug 01, 2008	41.59	42.39	41.13	41.61	2,533,577	+0.22(+0.52%)
Jul 31, 2008	44.45	46.21	40.54	41.40	9,435,505	-5.70(-12.11%)
Jul 30, 2008	47.25	47.63	46.59	47.10	2,936,786	+0.23(+0.48%)
Jul 29, 2008	46.88	47.33	44.66	46.88	2,662,792	+0.99(+2.16%)
Jul 28, 2008	45.23	46.68	44.96	45.89	2,266,901	+0.79(+1.76%)
Jul 25, 2008	44.14	45.60	44.14	45.09	1,356,427	+1.03(+2.34%)
Jul 24, 2008	45.70	46.58	44.05	44.06	2,959,128	-2.01(-4.36%)
Jul 23, 2008	46.86	47.35	45.75	46.07	2,262,923	-0.78(-1.67%)
Jul 22, 2008	45.03	47.01	44.59	46.86	2,552,147	+1.36(+2.99%)
Jul 21, 2008	45.53	45.60	44.76	45.50	1,225,456	+0.25(+0.56%)
Jul 18, 2008	45.06	45.44	43.34	45.24	1,817,206	+0.02(+0.04%)
Jul 17, 2008	43.44	45.56	43.44	45.22	3,294,670	+1.81(+4.18%)
Jul 16, 2008	41.17	43.59	40.42	43.41	2,570,995	+2.12(+5.13%)
Jul 15, 2008	40.95	42.35	39.71	41.29	2,436,000	-0.03(-0.07%)
Jul 14, 2008	41.31	42.21	40.53	41.32	1,858,480	+0.61(+1.49%)
Jul 11, 2008	40.80	41.56	39.77	40.71	1,284,838	-0.49(-1.19%)
Jul 10, 2008	41.15	42.08	40.21	41.20	2,230,002	+0.25(+0.60%)
Jul 09, 2008	41.71	42.58	40.75	40.96	3,274,392	-1.17(-2.77%)
Jul 08, 2008	39.92	42.30	39.49	42.12	3,614,379	+2.13(+5.32%)
Jul 07, 2008	39.44	41.02	39.20	40.00	3,227,552	+0.67(+1.69%)
Jul 04, 2008	39.73	39.73	38.03	39.33	1,729,484	+0.00(+0.00%)
Jul 03, 2008	39.73	39.73	38.03	39.33	1,729,484	-0.42(-1.06%)
Jul 02, 2008	40.52	41.17	39.60	39.75	3,057,386	-0.95(-2.34%)
Jul 01, 2008	40.47	41.25	39.80	40.70	3,136,025	-0.16(-0.38%)
Jun 30, 2008	41.26	41.61	40.47	40.86	2,259,202	-0.25(-0.62%)
Jun 27, 2008	43.33	43.34	40.78	41.11	4,864,371	-1.88(-4.38%)
Jun 26, 2008	45.56	45.57	42.95	43.00	2,332,554	-2.79(-6.10%)
Jun 25, 2008	46.26	46.92	45.52	45.79	1,500,792	+0.01(+0.02%)
Jun 24, 2008	47.52	47.52	45.65	45.78	2,263,980	-2.34(-4.87%)
Jun 23, 2008	47.66	48.75	47.53	48.12	2,993,154	+1.59(+3.41%)
Jun 20, 2008	48.89	49.00	45.85	46.53	3,996,684	-2.70(-5.49%)
Jun 19, 2008	49.16	49.51	48.76	49.24	1,241,795	+0.08(+0.16%)
Jun 18, 2008	49.90	49.94	48.47	49.16	1,558,817	-1.00(-1.99%)
Jun 17, 2008	50.60	50.68	49.27	50.16	1,579,091	-0.31(-0.62%)
Jun 16, 2008	50.86	51.95	50.44	50.47	1,511,579	-0.40(-0.79%)
Jun 13, 2008	50.84	51.16	50.11	50.88	1,371,763	+0.29(+0.58%)
Jun 12, 2008	50.47	51.16	50.23	50.58	1,603,735	+0.58(+1.16%)
Jun 11, 2008	50.38	51.84	49.95	50.00	1,945,848	-0.42(-0.84%)
Jun 10, 2008	49.91	51.94	49.74	50.43	2,905,457	-1.72(-3.31%)
Jun 09, 2008	52.79	53.01	51.48	52.15	1,600,312	-0.60(-1.13%)
Jun 06, 2008	52.96	54.04	52.55	52.75	2,137,510	-0.76(-1.43%)
Jun 05, 2008	54.12	54.49	52.84	53.51	1,694,494	-0.39(-0.73%)
Jun 04, 2008	53.88	54.39	53.45	53.90	1,882,075	+0.17(+0.31%)
Jun 03, 2008	55.56	55.56	52.66	53.74	2,983,049	-1.88(-3.38%)
Jun 02, 2008	56.07	56.45	55.11	55.62	1,647,400	-0.46(-0.82%)
May 30, 2008	55.86	56.41	55.09	56.08	2,285,148	+0.12(+0.21%)
May 29, 2008	55.52	56.59	54.77	55.96	2,491,855	+0.64(+1.15%)
May 28, 2008	53.90	55.38	53.60	55.33	1,642,772	+1.44(+2.67%)
May 27, 2008	52.82	54.02	52.19	53.89	1,565,555	+1.34(+2.56%)
May 26, 2008	52.63	52.78	51.70	52.54	0	+0.00(+0.00%)
May 23, 2008	52.63	52.78	51.70	52.54	1,175,444	+0.13(+0.24%)
May 22, 2008	52.92	53.71	52.30	52.41	1,298,000	-0.75(-1.42%)
May 21, 2008	54.74	55.08	52.88	53.17	1,407,255	-1.57(-2.86%)
May 20, 2008	54.38	54.82	53.89	54.74	1,043,368	+0.49(+0.90%)
May 19, 2008	55.34	55.37	54.03	54.25	1,320,910	-0.93(-1.69%)
May 16, 2008	55.18	55.86	54.40	55.18	1,577,759	+0.16(+0.29%)
May 15, 2008	54.10	55.03	53.84	55.02	2,250,707	+1.24(+2.31%)
May 14, 2008	53.81	54.84	53.64	53.78	3,387,389	+0.65(+1.22%)
May 13, 2008	53.90	53.90	52.27	53.13	2,954,719	-0.74(-1.38%)
May 12, 2008	52.57	53.88	51.95	53.88	2,149,768	+1.36(+2.59%)
May 09, 2008	51.83	52.71	51.37	52.51	2,036,613	+0.70(+1.34%)
May 08, 2008	52.92	52.99	51.45	51.82	2,664,458	-0.70(-1.33%)
May 07, 2008	53.48	53.94	52.33	52.51	2,471,378	-0.76(-1.43%)
May 06, 2008	52.89	53.83	52.04	53.28	2,177,939	+0.33(+0.63%)
May 05, 2008	52.62	53.35	51.72	52.94	3,389,801	+0.59(+1.12%)
May 02, 2008	53.68	54.31	51.75	52.36	4,095,496	-0.51(-0.96%)
May 01, 2008	56.55	56.60	51.79	52.87	6,185,790	-1.19(-2.19%)
Apr 30, 2008	54.89	55.78	53.50	54.05	2,655,643	-0.75(-1.38%)
Apr 29, 2008	55.71	55.80	54.39	54.81	1,568,382	-0.93(-1.67%)
Apr 28, 2008	57.44	57.44	55.74	55.74	1,778,643	-1.26(-2.22%)
Apr 25, 2008	56.66	57.71	55.92	57.00	1,276,202	+0.62(+1.09%)
Apr 24, 2008	57.28	57.33	55.47	56.38	1,237,471	-0.60(-1.05%)
Apr 23, 2008	57.47	57.90	56.12	56.98	1,557,004	-0.36(-0.63%)
Apr 22, 2008	58.91	59.14	57.23	57.34	1,224,170	-1.36(-2.32%)
Apr 21, 2008	58.54	59.39	58.49	58.71	1,845,973	+0.16(+0.27%)
Apr 18, 2008	57.85	59.32	57.85	58.55	1,217,385	+1.23(+2.14%)
Apr 17, 2008	57.77	57.99	56.89	57.33	1,295,977	-0.44(-0.76%)
Apr 16, 2008	57.41	58.17	56.76	57.77	1,234,537	+0.94(+1.66%)
Apr 15, 2008	55.75	56.86	55.52	56.83	1,848,059	+1.55(+2.80%)
Apr 14, 2008	54.07	55.49	54.07	55.28	1,255,492	+0.77(+1.42%)
Apr 11, 2008	55.51	56.07	54.16	54.50	1,386,593	-1.59(-2.83%)
Apr 10, 2008	54.18	57.34	53.57	56.09	2,294,012	+0.80(+1.45%)
Apr 09, 2008	54.57	55.38	54.24	55.29	2,251,795	+0.44(+0.80%)
Apr 08, 2008	55.06	55.06	53.97	54.85	1,122,650	-0.49(-0.89%)
Apr 07, 2008	57.52	58.24	54.87	55.34	1,687,495	-1.48(-2.60%)
Apr 04, 2008	57.31	58.96	56.77	56.82	1,952,193	-0.14(-0.24%)
Apr 03, 2008	56.64	57.36	56.12	56.95	1,494,006	+0.53(+0.94%)
Apr 02, 2008	57.44	57.75	55.92	56.42	2,060,853	-0.61(-1.07%)
Apr 01, 2008	55.41	58.05	55.41	57.03	2,702,435	+1.72(+3.12%)
Mar 31, 2008	56.07	56.29	54.73	55.31	1,985,448	-0.46(-0.83%)
Mar 28, 2008	56.31	56.96	55.37	55.77	941,205	+0.04(+0.07%)
Mar 27, 2008	56.40	56.75	54.84	55.73	1,581,088	-0.25(-0.46%)
Mar 26, 2008	56.82	57.44	55.88	55.98	1,441,623	-0.83(-1.47%)
Mar 25, 2008	55.36	57.50	54.98	56.82	2,564,885	+1.95(+3.55%)
Mar 24, 2008	54.10	55.86	53.71	54.87	1,643,515	+1.30(+2.43%)
Mar 21, 2008	52.12	53.61	50.63	53.56	2,170,286	+0.00(+0.00%)
Mar 20, 2008	52.12	53.61	50.63	53.56	2,170,286	+1.55(+2.98%)
Mar 19, 2008	53.80	53.80	51.68	52.01	2,217,085	-0.39(-0.75%)
Mar 18, 2008	50.86	52.99	50.86	52.41	1,660,206	+1.95(+3.87%)
Mar 17, 2008	50.92	51.44	49.79	50.45	2,114,871	-1.46(-2.81%)
Mar 14, 2008	53.77	53.89	51.21	51.92	1,547,730	-1.47(-2.75%)
Mar 13, 2008	52.41	53.80	50.54	53.39	1,263,847	+0.40(+0.76%)
Mar 12, 2008	52.79	53.86	52.21	52.98	1,834,834	+0.56(+1.07%)
Mar 11, 2008	51.54	54.15	50.36	52.42	2,145,022	+1.25(+2.45%)
Mar 10, 2008	51.94	52.20	50.74	51.17	1,614,006	-0.77(-1.49%)
Mar 07, 2008	52.04	53.27	51.52	51.94	1,499,459	-0.69(-1.30%)
Mar 06, 2008	53.90	54.10	52.44	52.63	1,675,991	-1.28(-2.38%)
Mar 05, 2008	53.17	54.18	53.17	53.91	1,936,021	+0.63(+1.18%)
Mar 04, 2008	53.91	54.36	52.52	53.29	3,214,926	-0.60(-1.11%)
Mar 03, 2008	55.85	55.85	51.63	53.89	4,028,104	-1.44(-2.60%)
Feb 29, 2008	54.98	56.36	54.48	55.33	2,266,111	+0.05(+0.09%)
Feb 28, 2008	56.94	57.28	55.08	55.28	2,431,491	-1.87(-3.28%)
Feb 27, 2008	55.86	57.52	55.30	57.15	2,361,256	+0.66(+1.16%)
Feb 26, 2008	55.73	57.22	54.32	56.49	2,379,799	+0.69(+1.23%)
Feb 25, 2008	54.07	55.86	53.34	55.81	1,502,306	+2.21(+4.11%)
Feb 22, 2008	52.83	53.73	51.45	53.60	1,594,548	+0.83(+1.58%)
Feb 21, 2008	53.63	53.98	51.97	52.77	1,410,590	-0.37(-0.70%)
Feb 20, 2008	53.40	53.64	51.99	53.14	1,708,111	-0.12(-0.22%)
Feb 19, 2008	54.53	55.37	53.00	53.26	1,563,832	-0.42(-0.79%)
Feb 18, 2008	53.55	54.08	52.83	53.68	0	+0.00(+0.00%)
Feb 15, 2008	53.55	54.08	52.83	53.68	1,638,253	-0.52(-0.96%)
Feb 14, 2008	53.40	55.07	52.71	54.20	1,686,095	+0.98(+1.84%)
Feb 13, 2008	53.41	53.72	52.55	53.22	2,570,896	-0.36(-0.68%)
Feb 12, 2008	54.63	55.38	53.33	53.58	3,293,144	-0.56(-1.03%)
Feb 11, 2008	52.88	54.64	52.00	54.14	2,079,297	+1.75(+3.35%)
Feb 08, 2008	50.92	52.66	50.49	52.39	2,201,383	+1.42(+2.79%)
Feb 07, 2008	49.58	51.16	49.40	50.96	2,040,783	+0.93(+1.86%)
Feb 06, 2008	50.75	51.22	49.98	50.03	1,795,099	-0.89(-1.75%)
Feb 05, 2008	51.88	52.74	50.44	50.93	2,216,407	-1.03(-1.98%)
Feb 04, 2008	52.02	52.56	51.72	51.95	3,267,791	+0.01(+0.02%)
Feb 01, 2008	50.91	54.62	50.57	51.94	6,705,459	+2.35(+4.74%)
Jan 31, 2008	47.52	50.93	46.72	49.59	7,411,208	+7.11(+16.72%)
Jan 30, 2008	42.24	43.86	41.83	42.49	1,502,010	-0.15(-0.35%)
Jan 29, 2008	43.36	43.62	42.47	42.63	1,348,538	-0.67(-1.54%)
Jan 28, 2008	40.66	43.31	40.36	43.30	1,339,371	+2.13(+5.17%)
Jan 25, 2008	41.66	42.97	41.00	41.17	1,432,240	-0.02(-0.05%)
Jan 24, 2008	40.26	41.79	40.24	41.19	1,383,749	+1.46(+3.68%)
Jan 23, 2008	38.75	40.11	37.82	39.73	1,946,053	-0.28(-0.71%)
Jan 22, 2008	38.94	40.72	38.12	40.02	1,845,347	-0.53(-1.31%)
Jan 21, 2008	39.74	42.57	39.71	40.55	0	+0.00(+0.00%)
Jan 18, 2008	39.74	42.57	39.71	40.55	2,536,536	+1.15(+2.91%)
Jan 17, 2008	43.61	43.97	39.28	39.40	2,615,422	-3.82(-8.84%)
Jan 16, 2008	43.18	44.63	42.20	43.22	2,717,823	-1.44(-3.23%)
Jan 15, 2008	44.47	45.15	44.22	44.66	1,341,042	-0.51(-1.13%)
Jan 14, 2008	44.98	45.23	44.74	45.17	1,529,151	+0.37(+0.83%)
Jan 11, 2008	44.15	45.18	44.15	44.80	1,083,134	-0.09(-0.20%)
Jan 10, 2008	42.88	45.25	42.88	44.89	1,417,528	+1.25(+2.88%)
Jan 09, 2008	43.22	43.70	42.09	43.63	1,337,463	+0.28(+0.66%)
Jan 08, 2008	42.92	44.52	42.92	43.35	1,348,957	+0.42(+0.98%)
Jan 07, 2008	44.63	45.15	42.42	42.93	2,041,066	-1.74(-3.91%)
Jan 04, 2008	45.75	45.77	44.11	44.67	1,953,597	-2.23(-4.76%)
Jan 03, 2008	47.98	47.98	46.65	46.91	1,195,813	-0.61(-1.28%)
Jan 02, 2008	48.84	49.02	46.75	47.51	642,188	-1.00(-2.06%)
Jan 01, 2008	48.85	49.44	48.49	48.51	0	+0.00(+0.00%)
Dec 31, 2007	48.85	49.44	48.49	48.51	530,871	-0.49(-1.00%)
Dec 28, 2007	47.98	49.46	47.98	49.00	1,084,175	+0.94(+1.96%)
Dec 27, 2007	48.97	49.13	47.51	48.06	1,010,523	-0.94(-1.92%)
Dec 26, 2007	48.08	49.15	48.08	49.00	427,105	+0.63(+1.30%)
Dec 24, 2007	48.80	49.95	48.08	48.38	337,878	-0.03(-0.06%)
Dec 21, 2007	47.24	48.62	47.02	48.41	570,239	+1.12(+2.36%)
Dec 20, 2007	47.15	47.52	46.68	47.29	800,949	+0.62(+1.32%)
Dec 19, 2007	45.91	47.22	45.91	46.67	1,079,467	+0.38(+0.83%)
Dec 18, 2007	46.06	46.75	45.74	46.29	1,018,951	+0.26(+0.57%)
Dec 17, 2007	47.63	48.21	45.92	46.02	1,175,028	-2.16(-4.48%)
Dec 14, 2007	48.28	48.64	47.94	48.18	656,880	-0.56(-1.15%)
Dec 13, 2007	47.08	48.75	47.00	48.74	840,137	+1.73(+3.67%)
Dec 12, 2007	47.49	48.32	46.76	47.01	1,255,618	+0.08(+0.17%)
Dec 11, 2007	49.25	49.25	46.53	46.94	1,115,932	-2.15(-4.37%)
Dec 10, 2007	48.50	49.14	47.91	49.08	1,308,179	+1.61(+3.39%)
Dec 07, 2007	47.85	48.06	47.20	47.48	691,579	+0.19(+0.39%)
Dec 06, 2007	45.60	47.49	45.60	47.29	847,170	+1.29(+2.81%)
Dec 05, 2007	47.73	48.05	45.77	46.00	1,982,452	-0.88(-1.88%)
Dec 04, 2007	45.43	47.24	45.13	46.88	2,090,329	+1.84(+4.09%)
Dec 03, 2007	43.22	45.09	43.22	45.03	1,224,407	+1.04(+2.36%)
Nov 30, 2007	44.05	44.18	42.85	44.00	1,142,348	+0.27(+0.63%)
Nov 29, 2007	42.44	43.86	42.44	43.72	951,199	+0.81(+1.90%)
Nov 28, 2007	41.95	43.02	41.56	42.91	744,424	+1.19(+2.84%)
Nov 27, 2007	41.15	41.93	40.68	41.72	946,549	+0.61(+1.48%)
Nov 26, 2007	40.84	41.80	40.84	41.11	1,143,368	-0.06(-0.14%)
Nov 23, 2007	40.68	41.24	40.46	41.17	405,882	+0.49(+1.20%)
Nov 21, 2007	41.26	41.48	40.03	40.68	1,199,588	-0.67(-1.61%)
Nov 20, 2007	41.16	41.86	40.79	41.35	1,072,609	-0.02(-0.05%)
Nov 19, 2007	42.79	42.79	41.30	41.37	2,425,801	-1.33(-3.12%)
Nov 16, 2007	44.09	44.71	42.39	42.70	1,649,956	-0.97(-2.22%)
Nov 15, 2007	43.81	44.20	43.33	43.67	1,074,395	-0.19(-0.42%)
Nov 14, 2007	44.76	44.77	43.60	43.86	2,124,530	-0.10(-0.22%)
Nov 13, 2007	46.03	46.36	43.70	43.96	2,158,304	-1.85(-4.04%)
Nov 12, 2007	44.90	45.84	44.29	45.81	1,787,641	+0.91(+2.03%)
Nov 09, 2007	44.85	45.26	44.24	44.90	1,172,039	+0.17(+0.37%)
Nov 08, 2007	45.07	45.42	44.11	44.73	1,703,227	+0.10(+0.22%)
Nov 07, 2007	45.94	45.94	44.51	44.63	1,271,020	-1.35(-2.94%)
Nov 06, 2007	45.06	45.99	44.58	45.99	1,329,331	+0.88(+1.96%)
Nov 05, 2007	43.78	45.33	43.78	45.10	1,591,900	+0.29(+0.66%)
Nov 02, 2007	43.89	44.88	43.40	44.81	1,656,486	+1.41(+3.25%)

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.

Owens-Illinois (NY: OI )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Owens-Illinois (NY: OI )

Historical Prices

Sections

Services

Statesman Examiner