Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.501	7.526	7.390	7.413	1,477,779	-0.07(-0.88%)
May 30, 2007	7.399	7.479	7.339	7.479	1,640,284	+0.01(+0.12%)
May 29, 2007	7.497	7.527	7.424	7.470	1,203,174	+0.04(+0.58%)
May 25, 2007	7.364	7.454	7.340	7.427	1,141,484	+0.08(+1.15%)
May 24, 2007	7.443	7.502	7.329	7.342	2,569,045	-0.14(-1.88%)
May 23, 2007	7.525	7.554	7.475	7.483	791,647	-0.05(-0.66%)
May 22, 2007	7.611	7.624	7.525	7.533	947,381	-0.08(-1.02%)
May 21, 2007	7.532	7.637	7.532	7.611	1,223,301	+0.08(+1.00%)
May 18, 2007	7.512	7.576	7.476	7.536	1,082,802	+0.04(+0.50%)
May 17, 2007	7.461	7.567	7.403	7.498	1,390,884	+0.03(+0.34%)
May 16, 2007	7.407	7.473	7.401	7.473	1,259,413	+0.08(+1.13%)
May 15, 2007	7.420	7.496	7.377	7.389	1,724,358	-0.04(-0.60%)
May 14, 2007	7.505	7.564	7.407	7.434	2,031,876	-0.09(-1.25%)
May 11, 2007	7.544	7.642	7.490	7.528	1,303,989	-0.02(-0.21%)
May 10, 2007	7.505	7.566	7.446	7.544	2,771,048	+0.03(+0.35%)
May 09, 2007	7.435	7.523	7.416	7.517	1,413,454	+0.07(+0.90%)
May 08, 2007	7.373	7.457	7.349	7.450	1,857,521	+0.04(+0.49%)
May 07, 2007	7.333	7.430	7.333	7.413	2,258,706	+0.05(+0.70%)
May 04, 2007	7.355	7.396	7.338	7.362	1,425,868	+0.01(+0.08%)
May 03, 2007	7.335	7.374	7.326	7.356	1,552,260	+0.02(+0.27%)
May 02, 2007	7.260	7.414	7.230	7.336	3,458,308	+0.11(+1.55%)
May 01, 2007	7.089	7.424	7.089	7.225	7,708,546	+0.41(+5.98%)
Apr 30, 2007	6.860	6.867	6.802	6.817	1,733,950	-0.02(-0.31%)
Apr 27, 2007	6.835	6.867	6.821	6.838	1,083,930	-0.01(-0.10%)
Apr 26, 2007	6.852	6.867	6.832	6.845	1,097,472	-0.01(-0.08%)
Apr 25, 2007	6.811	6.865	6.766	6.851	1,966,987	+0.07(+1.09%)
Apr 24, 2007	6.783	6.809	6.728	6.777	1,605,864	+0.02(+0.24%)
Apr 23, 2007	6.768	6.822	6.751	6.761	877,413	-0.01(-0.09%)
Apr 20, 2007	6.776	6.779	6.722	6.767	845,815	+0.04(+0.54%)
Apr 19, 2007	6.726	6.741	6.692	6.731	909,576	-0.03(-0.46%)
Apr 18, 2007	6.745	6.776	6.712	6.762	851,458	+0.02(+0.26%)
Apr 17, 2007	6.779	6.802	6.738	6.744	1,358,157	-0.03(-0.42%)
Apr 16, 2007	6.664	6.779	6.664	6.773	951,895	+0.14(+2.15%)
Apr 13, 2007	6.601	6.670	6.600	6.630	637,042	+0.03(+0.44%)
Apr 12, 2007	6.540	6.601	6.464	6.601	1,644,234	+0.05(+0.84%)
Apr 11, 2007	6.576	6.592	6.500	6.546	1,195,652	-0.03(-0.48%)
Apr 10, 2007	6.624	6.646	6.565	6.578	1,661,161	-0.06(-0.84%)
Apr 09, 2007	6.690	6.696	6.634	6.634	994,778	-0.03(-0.39%)
Apr 05, 2007	6.665	6.683	6.642	6.659	618,985	-0.01(-0.20%)
Apr 04, 2007	6.687	6.708	6.646	6.673	722,244	-0.01(-0.20%)
Apr 03, 2007	6.700	6.726	6.655	6.686	921,425	+0.01(+0.15%)
Apr 02, 2007	6.706	6.712	6.611	6.676	751,021	-0.01(-0.12%)
Mar 30, 2007	6.659	6.735	6.646	6.684	701,366	+0.03(+0.44%)
Mar 29, 2007	6.721	6.724	6.624	6.655	1,473,265	-0.03(-0.41%)
Mar 28, 2007	6.735	6.739	6.658	6.682	795,597	-0.08(-1.19%)
Mar 27, 2007	6.859	6.862	6.730	6.763	1,222,736	-0.10(-1.47%)
Mar 26, 2007	6.910	6.910	6.758	6.864	1,248,692	-0.05(-0.67%)
Mar 23, 2007	6.881	6.912	6.838	6.910	1,265,055	+0.03(+0.43%)
Mar 22, 2007	6.836	6.886	6.779	6.881	1,887,427	+0.06(+0.92%)
Mar 21, 2007	6.697	6.828	6.648	6.818	1,677,525	+0.12(+1.73%)
Mar 20, 2007	6.646	6.727	6.624	6.702	1,473,265	+0.06(+0.85%)
Mar 19, 2007	6.602	6.672	6.599	6.645	1,595,144	+0.07(+1.09%)
Mar 16, 2007	6.607	6.646	6.539	6.573	1,069,824	-0.03(-0.51%)
Mar 15, 2007	6.469	6.616	6.469	6.607	1,075,466	+0.13(+1.98%)
Mar 14, 2007	6.476	6.512	6.347	6.478	972,208	+0.01(+0.15%)
Mar 13, 2007	6.617	6.633	6.463	6.469	1,201,859	-0.15(-2.24%)
Mar 12, 2007	6.593	6.650	6.553	6.617	902,805	+0.06(+0.86%)
Mar 09, 2007	6.531	6.595	6.508	6.560	773,027	+0.06(+0.86%)
Mar 08, 2007	6.496	6.562	6.491	6.504	926,503	+0.03(+0.47%)
Mar 07, 2007	6.452	6.546	6.438	6.474	1,019,041	+0.03(+0.40%)
Mar 06, 2007	6.339	6.488	6.339	6.448	1,292,140	+0.13(+2.10%)
Mar 05, 2007	6.424	6.469	6.315	6.315	2,251,935	-0.14(-2.20%)
Mar 02, 2007	6.519	6.550	6.447	6.457	2,365,914	-0.06(-0.95%)
Mar 01, 2007	6.469	6.573	6.319	6.519	1,843,195	-0.00(-0.05%)
Feb 28, 2007	6.528	6.569	6.456	6.523	2,488,357	-0.02(-0.23%)
Feb 27, 2007	6.646	6.663	6.428	6.538	2,087,173	-0.19(-2.88%)
Feb 26, 2007	6.844	6.888	6.729	6.732	1,967,551	-0.08(-1.18%)
Feb 23, 2007	6.859	6.861	6.762	6.813	1,648,183	-0.06(-0.93%)
Feb 22, 2007	6.950	6.971	6.837	6.876	1,958,523	-0.05(-0.79%)
Feb 21, 2007	6.774	6.945	6.752	6.931	3,039,632	+0.16(+2.44%)
Feb 20, 2007	6.738	6.775	6.655	6.766	3,141,762	+0.07(+1.05%)
Feb 16, 2007	6.606	6.704	6.593	6.696	1,912,818	+0.07(+1.06%)
Feb 15, 2007	6.556	6.651	6.547	6.626	1,573,138	+0.08(+1.15%)
Feb 14, 2007	6.559	6.606	6.523	6.551	2,326,371	+0.01(+0.11%)
Feb 13, 2007	6.469	6.546	6.461	6.544	2,542,813	+0.10(+1.51%)
Feb 12, 2007	6.474	6.522	6.428	6.447	2,312,857	-0.02(-0.34%)
Feb 09, 2007	6.535	6.540	6.433	6.469	2,443,781	-0.07(-1.03%)
Feb 08, 2007	6.658	6.696	6.527	6.536	3,575,673	-0.20(-2.99%)
Feb 07, 2007	6.766	6.779	6.555	6.737	5,650,997	-0.26(-3.77%)
Feb 06, 2007	6.937	7.022	6.916	7.001	2,510,927	+0.05(+0.75%)
Feb 05, 2007	6.836	6.983	6.770	6.949	2,890,669	+0.11(+1.65%)
Feb 02, 2007	6.965	6.965	6.793	6.836	2,259,834	-0.19(-2.72%)
Feb 01, 2007	6.927	7.042	6.912	7.028	878,542	+0.13(+1.88%)
Jan 31, 2007	6.887	6.921	6.861	6.899	1,722,101	-0.01(-0.14%)
Jan 30, 2007	6.865	6.915	6.847	6.908	1,730,000	+0.07(+0.96%)
Jan 29, 2007	6.799	6.887	6.780	6.843	1,105,372	+0.04(+0.64%)
Jan 26, 2007	6.864	6.864	6.735	6.799	954,152	-0.04(-0.65%)
Jan 25, 2007	6.932	6.933	6.804	6.844	1,389,191	-0.11(-1.59%)
Jan 24, 2007	6.874	6.963	6.833	6.954	843,558	+0.09(+1.25%)
Jan 23, 2007	6.732	6.902	6.730	6.868	1,505,427	+0.14(+2.04%)
Jan 22, 2007	6.846	6.852	6.695	6.731	883,620	-0.10(-1.52%)
Jan 19, 2007	6.797	6.867	6.774	6.835	1,214,837	+0.04(+0.55%)
Jan 18, 2007	6.796	6.816	6.727	6.797	1,135,841	+0.01(+0.09%)
Jan 17, 2007	6.771	6.823	6.748	6.791	998,164	+0.02(+0.25%)
Jan 16, 2007	6.876	6.903	6.760	6.774	1,107,065	-0.10(-1.48%)
Jan 12, 2007	6.718	6.876	6.718	6.876	1,336,151	+0.16(+2.36%)
Jan 11, 2007	6.587	6.725	6.585	6.718	844,687	+0.14(+2.17%)
Jan 10, 2007	6.533	6.592	6.457	6.575	1,294,397	+0.02(+0.37%)
Jan 09, 2007	6.531	6.559	6.476	6.551	956,973	+0.03(+0.49%)
Jan 08, 2007	6.568	6.568	6.495	6.519	1,537,590	-0.05(-0.74%)
Jan 05, 2007	6.682	6.682	6.501	6.568	1,744,671	-0.12(-1.80%)
Jan 04, 2007	6.766	6.766	6.609	6.688	1,234,022	-0.09(-1.29%)
Jan 03, 2007	6.807	6.859	6.712	6.776	1,818,024	-0.01(-0.10%)
Dec 29, 2006	6.840	6.854	6.736	6.783	948,509	-0.05(-0.76%)
Dec 28, 2006	6.837	6.910	6.806	6.836	880,235	-0.00(-0.01%)
Dec 27, 2006	6.748	6.842	6.747	6.836	885,313	+0.09(+1.35%)
Dec 26, 2006	6.646	6.753	6.628	6.745	558,046	+0.11(+1.66%)
Dec 22, 2006	6.671	6.677	6.608	6.635	462,687	-0.02(-0.35%)
Dec 21, 2006	6.764	6.787	6.647	6.658	732,400	-0.08(-1.24%)
Dec 20, 2006	6.691	6.801	6.691	6.742	1,151,076	+0.05(+0.77%)
Dec 19, 2006	6.637	6.728	6.637	6.690	2,052,189	+0.04(+0.63%)
Dec 18, 2006	6.685	6.724	6.605	6.649	980,672	-0.02(-0.27%)
Dec 15, 2006	6.633	6.704	6.633	6.666	1,987,864	+0.04(+0.60%)
Dec 14, 2006	6.543	6.673	6.543	6.626	1,799,968	+0.09(+1.41%)
Dec 13, 2006	6.548	6.593	6.495	6.534	1,512,763	+0.02(+0.27%)
Dec 12, 2006	6.491	6.517	6.464	6.517	1,175,339	+0.03(+0.40%)
Dec 11, 2006	6.465	6.503	6.460	6.491	1,522,355	+0.03(+0.48%)
Dec 08, 2006	6.418	6.478	6.409	6.460	1,216,530	+0.04(+0.55%)
Dec 07, 2006	6.362	6.514	6.362	6.424	1,455,209	+0.05(+0.72%)
Dec 06, 2006	6.349	6.429	6.331	6.378	1,387,498	+0.04(+0.63%)
Dec 05, 2006	6.349	6.390	6.315	6.338	1,115,528	+0.01(+0.08%)
Dec 04, 2006	6.309	6.356	6.303	6.333	2,235,007	+0.02(+0.38%)
Dec 01, 2006	6.322	6.337	6.237	6.309	1,559,596	+0.03(+0.45%)
Nov 30, 2006	6.284	6.314	6.262	6.281	1,499,221	-0.01(-0.17%)
Nov 29, 2006	6.250	6.328	6.250	6.292	1,152,205	+0.05(+0.85%)
Nov 28, 2006	6.258	6.285	6.191	6.238	2,134,570	-0.02(-0.30%)
Nov 27, 2006	6.345	6.345	6.247	6.257	1,219,351	-0.09(-1.36%)
Nov 24, 2006	6.360	6.408	6.339	6.343	870,642	-0.03(-0.43%)
Nov 22, 2006	6.354	6.398	6.338	6.370	1,269,570	+0.05(+0.74%)
Nov 21, 2006	6.289	6.376	6.251	6.323	2,250,806	+0.04(+0.56%)
Nov 20, 2006	6.285	6.324	6.214	6.288	1,913,383	+0.08(+1.31%)
Nov 17, 2006	6.225	6.225	6.175	6.206	1,864,293	-0.02(-0.30%)
Nov 16, 2006	6.220	6.262	6.181	6.225	1,690,502	+0.03(+0.44%)
Nov 15, 2006	6.229	6.229	6.175	6.198	1,854,700	-0.02(-0.26%)
Nov 14, 2006	6.216	6.247	6.175	6.214	1,845,108	-0.01(-0.09%)
Nov 13, 2006	6.159	6.231	6.146	6.219	710,394	+0.05(+0.86%)
Nov 10, 2006	6.206	6.217	6.139	6.166	905,626	-0.04(-0.64%)
Nov 09, 2006	6.211	6.295	6.188	6.206	852,022	-0.01(-0.09%)
Nov 08, 2006	6.154	6.243	6.145	6.211	668,640	+0.04(+0.70%)
Nov 07, 2006	6.112	6.211	6.105	6.167	825,502	+0.05(+0.90%)
Nov 06, 2006	6.096	6.141	6.070	6.112	742,557	+0.04(+0.64%)
Nov 03, 2006	6.150	6.192	6.004	6.074	1,904,919	-0.06(-0.93%)
Nov 02, 2006	5.964	6.159	5.859	6.130	2,477,072	+0.13(+2.22%)
Nov 01, 2006	6.070	6.141	5.980	5.997	2,082,659	-0.08(-1.27%)
Oct 31, 2006	6.113	6.150	6.054	6.074	1,823,666	-0.04(-0.64%)
Oct 30, 2006	6.061	6.142	6.056	6.113	973,336	+0.01(+0.23%)
Oct 27, 2006	6.158	6.214	6.099	6.099	1,410,633	-0.09(-1.38%)
Oct 26, 2006	6.124	6.203	6.089	6.184	754,970	+0.08(+1.35%)
Oct 25, 2006	6.081	6.136	6.074	6.102	999,856	-0.01(-0.20%)
Oct 24, 2006	6.081	6.180	6.075	6.114	1,627,306	+0.04(+0.67%)
Oct 23, 2006	6.026	6.138	6.021	6.074	893,213	+0.03(+0.54%)
Oct 20, 2006	6.112	6.112	6.030	6.041	722,244	-0.05(-0.90%)
Oct 19, 2006	5.998	6.096	5.997	6.096	887,570	+0.08(+1.25%)
Oct 18, 2006	6.058	6.114	6.011	6.020	721,680	-0.02(-0.25%)
Oct 17, 2006	6.044	6.048	5.953	6.035	942,303	-0.02(-0.32%)
Oct 16, 2006	6.026	6.063	5.996	6.055	763,434	+0.02(+0.26%)
Oct 13, 2006	5.964	6.081	5.964	6.039	921,989	+0.02(+0.34%)
Oct 12, 2006	5.908	6.027	5.902	6.019	1,162,361	+0.11(+1.91%)
Oct 11, 2006	5.970	5.971	5.884	5.906	1,386,934	-0.07(-1.11%)
Oct 10, 2006	5.928	5.988	5.921	5.973	1,654,390	+0.03(+0.52%)
Oct 09, 2006	5.916	5.946	5.885	5.941	3,030,604	+0.00(+0.01%)
Oct 06, 2006	5.972	6.028	5.902	5.941	1,247,564	-0.03(-0.52%)
Oct 05, 2006	5.838	5.992	5.832	5.972	2,118,207	+0.13(+2.29%)
Oct 04, 2006	5.753	5.838	5.746	5.838	922,554	+0.09(+1.49%)
Oct 03, 2006	5.723	5.792	5.711	5.752	1,493,014	+0.03(+0.56%)
Oct 02, 2006	5.665	5.731	5.644	5.720	934,967	+0.04(+0.75%)
Sep 29, 2006	5.676	5.711	5.640	5.677	1,495,835	-0.02(-0.36%)
Sep 28, 2006	5.671	5.700	5.662	5.698	1,181,546	+0.03(+0.55%)
Sep 27, 2006	5.610	5.760	5.605	5.667	2,073,630	+0.05(+0.90%)
Sep 26, 2006	5.498	5.639	5.498	5.616	1,401,041	+0.15(+2.82%)
Sep 25, 2006	5.492	5.492	5.393	5.462	1,424,175	-0.00(-0.02%)
Sep 22, 2006	5.488	5.498	5.420	5.463	1,313,017	-0.03(-0.60%)
Sep 21, 2006	5.537	5.635	5.496	5.496	1,129,070	-0.03(-0.51%)
Sep 20, 2006	5.511	5.563	5.506	5.524	1,279,162	+0.03(+0.55%)
Sep 19, 2006	5.521	5.546	5.469	5.494	1,053,460	-0.04(-0.66%)
Sep 18, 2006	5.564	5.601	5.507	5.530	1,067,003	-0.03(-0.57%)
Sep 15, 2006	5.569	5.612	5.544	5.562	994,214	+0.02(+0.37%)
Sep 14, 2006	5.521	5.578	5.512	5.542	1,025,248	+0.02(+0.42%)
Sep 13, 2006	5.548	5.577	5.518	5.519	1,267,877	-0.02(-0.37%)
Sep 12, 2006	5.413	5.544	5.413	5.539	932,146	+0.12(+2.26%)
Sep 11, 2006	5.459	5.471	5.405	5.417	1,006,063	-0.05(-0.89%)
Sep 08, 2006	5.347	5.505	5.342	5.466	1,599,658	+0.12(+2.31%)
Sep 07, 2006	5.379	5.387	5.335	5.342	1,138,663	-0.05(-0.95%)
Sep 06, 2006	5.482	5.482	5.380	5.394	1,044,997	-0.11(-2.00%)
Sep 05, 2006	5.453	5.511	5.424	5.504	1,667,368	+0.05(+0.93%)
Sep 01, 2006	5.422	5.478	5.420	5.453	601,494	+0.04(+0.69%)
Aug 31, 2006	5.426	5.449	5.392	5.416	1,384,113	-0.01(-0.18%)
Aug 30, 2006	5.329	5.450	5.327	5.426	989,136	+0.10(+1.91%)
Aug 29, 2006	5.352	5.358	5.301	5.324	1,940,467	-0.03(-0.55%)
Aug 28, 2006	5.343	5.373	5.336	5.353	1,175,903	+0.01(+0.18%)
Aug 25, 2006	5.324	5.387	5.293	5.343	1,854,700	+0.00(+0.03%)
Aug 24, 2006	5.488	5.490	5.338	5.342	2,426,853	-0.15(-2.68%)
Aug 23, 2006	5.459	5.519	5.381	5.489	890,956	+0.01(+0.24%)
Aug 22, 2006	5.424	5.485	5.420	5.475	1,033,147	+0.04(+0.78%)
Aug 21, 2006	5.450	5.470	5.424	5.433	898,855	-0.03(-0.50%)
Aug 18, 2006	5.432	5.481	5.404	5.460	818,167	+0.03(+0.52%)
Aug 17, 2006	5.431	5.462	5.422	5.432	1,506,556	-0.02(-0.39%)
Aug 16, 2006	5.368	5.480	5.343	5.453	1,704,609	+0.11(+1.97%)
Aug 15, 2006	5.295	5.364	5.270	5.348	1,997,456	+0.07(+1.41%)
Aug 14, 2006	5.219	5.328	5.219	5.273	2,589,922	+0.09(+1.83%)
Aug 11, 2006	5.148	5.234	5.145	5.179	1,823,102	+0.03(+0.65%)
Aug 10, 2006	5.089	5.154	5.066	5.145	3,393,983	+0.05(+0.92%)
Aug 09, 2006	5.100	5.162	5.094	5.098	1,924,103	+0.03(+0.58%)
Aug 08, 2006	5.168	5.184	5.062	5.069	2,844,965	-0.12(-2.34%)
Aug 07, 2006	5.228	5.272	5.177	5.190	1,932,003	-0.03(-0.49%)
Aug 04, 2006	5.264	5.385	5.202	5.216	2,110,307	+0.00(+0.02%)
Aug 03, 2006	5.095	5.278	5.077	5.215	3,850,464	+0.14(+2.78%)
Aug 02, 2006	4.971	5.131	4.918	5.074	7,166,017	-0.33(-6.09%)
Aug 01, 2006	5.467	5.493	5.394	5.403	1,221,044	-0.06(-1.17%)
Jul 31, 2006	5.503	5.521	5.467	5.467	1,135,277	-0.06(-1.06%)
Jul 28, 2006	5.485	5.547	5.481	5.525	1,567,495	+0.07(+1.22%)
Jul 27, 2006	5.524	5.572	5.459	5.459	1,235,150	-0.06(-1.17%)
Jul 26, 2006	5.529	5.590	5.504	5.523	1,253,206	-0.02(-0.43%)
Jul 25, 2006	5.462	5.567	5.447	5.547	1,222,172	+0.09(+1.57%)
Jul 24, 2006	5.383	5.485	5.383	5.461	1,656,083	+0.11(+2.07%)
Jul 21, 2006	5.432	5.436	5.339	5.350	1,336,716	-0.07(-1.23%)
Jul 20, 2006	5.545	5.565	5.412	5.417	1,383,549	-0.13(-2.32%)
Jul 19, 2006	5.466	5.583	5.459	5.545	1,333,894	+0.09(+1.67%)
Jul 18, 2006	5.450	5.495	5.402	5.454	1,454,080	+0.01(+0.24%)
Jul 17, 2006	5.461	5.506	5.432	5.441	549,582	-0.03(-0.49%)
Jul 14, 2006	5.547	5.551	5.446	5.467	781,490	-0.10(-1.77%)
Jul 13, 2006	5.670	5.671	5.555	5.566	977,851	-0.10(-1.84%)
Jul 12, 2006	5.708	5.747	5.653	5.670	907,883	-0.07(-1.17%)
Jul 11, 2006	5.707	5.755	5.641	5.738	1,135,841	+0.02(+0.33%)
Jul 10, 2006	5.708	5.785	5.696	5.719	1,762,163	+0.03(+0.58%)
Jul 07, 2006	5.680	5.724	5.665	5.686	1,955,137	-0.04(-0.70%)
Jul 06, 2006	5.753	5.802	5.673	5.726	1,729,436	-0.03(-0.51%)
Jul 05, 2006	5.760	5.786	5.664	5.755	1,414,018	-0.01(-0.23%)
Jul 03, 2006	5.715	5.769	5.714	5.769	527,012	+0.06(+1.10%)
Jun 30, 2006	5.716	5.733	5.690	5.706	1,779,090	-0.01(-0.12%)
Jun 29, 2006	5.565	5.733	5.565	5.713	1,586,116	+0.18(+3.30%)
Jun 28, 2006	5.529	5.546	5.486	5.530	2,680,203	-0.01(-0.18%)
Jun 27, 2006	5.654	5.662	5.504	5.540	1,641,412	-0.12(-2.08%)
Jun 26, 2006	5.658	5.667	5.609	5.658	1,271,827	+0.00(+0.00%)
Jun 23, 2006	5.648	5.711	5.625	5.658	1,211,451	-0.01(-0.17%)
Jun 22, 2006	5.676	5.691	5.630	5.668	982,929	-0.02(-0.39%)
Jun 21, 2006	5.624	5.735	5.619	5.690	1,231,765	+0.07(+1.26%)
Jun 20, 2006	5.610	5.688	5.606	5.619	1,258,284	+0.00(+0.02%)
Jun 19, 2006	5.689	5.692	5.608	5.618	1,508,813	-0.05(-0.89%)
Jun 16, 2006	5.654	5.714	5.645	5.669	1,755,956	+0.01(+0.25%)
Jun 15, 2006	5.450	5.663	5.448	5.654	2,210,744	+0.23(+4.18%)
Jun 14, 2006	5.432	5.494	5.391	5.428	1,990,121	-0.02(-0.31%)
Jun 13, 2006	5.565	5.598	5.396	5.444	1,656,083	-0.11(-1.90%)
Jun 12, 2006	5.552	5.586	5.521	5.550	2,384,534	+0.02(+0.34%)
Jun 09, 2006	5.560	5.592	5.498	5.531	1,727,743	-0.00(-0.02%)
Jun 08, 2006	5.556	5.556	5.414	5.532	2,752,992	-0.09(-1.51%)
Jun 07, 2006	5.725	5.733	5.614	5.617	1,266,748	-0.13(-2.27%)
Jun 06, 2006	5.817	5.825	5.688	5.747	1,596,836	-0.05(-0.83%)
Jun 05, 2006	5.888	5.910	5.781	5.795	3,109,035	-0.09(-1.57%)
Jun 02, 2006	5.832	5.902	5.819	5.887	1,836,080	+0.14(+2.52%)

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.

FMC Corp (NY: FMC )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

FMC Corp (NY: FMC )

Historical Prices

Sections

Services

Statesman Examiner