Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	63.79	64.02	62.61	63.63	1,827,940	+0.21(+0.34%)
May 29, 2008	64.53	64.56	63.07	63.42	1,572,904	-1.19(-1.85%)
May 28, 2008	62.58	64.65	62.58	64.61	1,226,691	+2.18(+3.49%)
May 27, 2008	63.06	63.06	61.38	62.44	1,537,544	-0.60(-0.95%)
May 26, 2008	63.23	63.66	61.98	63.03	0	+0.00(+0.00%)
May 23, 2008	63.23	63.66	61.98	63.03	1,003,365	-0.66(-1.04%)
May 22, 2008	64.72	64.77	63.28	63.69	1,746,848	-1.20(-1.86%)
May 21, 2008	66.36	67.47	64.56	64.90	2,338,320	-1.47(-2.22%)
May 20, 2008	66.00	66.72	65.10	66.37	1,609,136	-0.01(-0.01%)
May 19, 2008	66.48	68.00	65.71	66.38	2,708,729	+0.41(+0.62%)
May 16, 2008	65.10	66.25	64.72	65.97	1,853,814	+1.03(+1.58%)
May 15, 2008	64.27	65.01	63.23	64.94	1,190,946	+1.19(+1.87%)
May 14, 2008	64.20	65.06	63.00	63.75	1,999,155	-0.99(-1.53%)
May 13, 2008	65.01	65.43	63.50	64.74	1,421,540	+0.04(+0.06%)
May 12, 2008	63.88	64.84	62.87	64.70	1,273,350	+1.18(+1.85%)
May 09, 2008	64.34	64.34	62.98	63.53	1,048,124	-0.85(-1.32%)
May 08, 2008	64.21	65.47	63.86	64.37	2,158,479	+0.24(+0.38%)
May 07, 2008	66.43	67.47	63.74	64.13	2,653,283	-2.58(-3.86%)
May 06, 2008	64.77	67.40	63.90	66.71	3,068,621	+2.32(+3.60%)
May 05, 2008	64.63	65.09	63.71	64.39	1,604,637	-0.07(-0.11%)
May 02, 2008	63.71	64.88	63.45	64.46	1,775,863	+1.53(+2.44%)
May 01, 2008	62.37	63.12	60.66	62.93	2,360,634	+0.78(+1.26%)
Apr 30, 2008	63.37	64.26	61.85	62.14	2,938,761	-0.46(-0.74%)
Apr 29, 2008	64.34	64.57	61.22	62.61	2,258,128	-2.09(-3.23%)
Apr 28, 2008	63.36	65.55	62.52	64.69	2,514,775	+2.08(+3.32%)
Apr 25, 2008	62.04	63.07	60.74	62.62	1,821,624	+0.61(+0.98%)
Apr 24, 2008	64.59	65.10	59.84	62.01	4,218,330	-1.22(-1.93%)
Apr 23, 2008	62.95	63.76	61.96	63.23	1,900,485	+0.60(+0.95%)
Apr 22, 2008	64.02	64.05	61.54	62.63	2,344,828	-1.42(-2.21%)
Apr 21, 2008	63.97	64.27	61.73	64.05	2,119,361	+0.06(+0.10%)
Apr 18, 2008	61.66	64.33	61.66	63.99	4,161,666	+3.83(+6.38%)
Apr 17, 2008	60.64	60.99	59.48	60.15	1,500,329	-0.97(-1.59%)
Apr 16, 2008	59.80	61.23	59.48	61.13	2,416,511	+1.99(+3.36%)
Apr 15, 2008	59.41	59.65	58.20	59.14	1,942,306	+0.59(+1.01%)
Apr 14, 2008	57.35	59.45	57.35	58.55	1,366,059	+0.54(+0.94%)
Apr 11, 2008	58.69	59.22	57.52	58.00	1,547,428	-1.52(-2.55%)
Apr 10, 2008	58.60	59.75	58.09	59.52	1,980,137	+0.69(+1.17%)
Apr 09, 2008	60.54	60.54	58.05	58.83	1,656,774	-0.80(-1.35%)
Apr 08, 2008	60.05	60.05	58.74	59.64	1,330,011	-0.71(-1.18%)
Apr 07, 2008	60.64	61.55	59.74	60.35	2,128,254	+0.24(+0.40%)
Apr 04, 2008	61.23	61.98	59.75	60.11	2,459,727	-0.91(-1.49%)
Apr 03, 2008	59.73	62.05	58.79	61.02	2,776,930	+1.04(+1.74%)
Apr 02, 2008	59.53	60.81	59.00	59.98	2,116,723	+0.97(+1.65%)
Apr 01, 2008	55.60	59.25	55.60	59.00	2,107,733	+3.26(+5.86%)
Mar 31, 2008	54.95	56.40	54.95	55.74	1,248,241	+0.70(+1.26%)
Mar 28, 2008	55.70	56.49	54.85	55.04	1,416,198	-0.04(-0.06%)
Mar 27, 2008	57.23	57.23	54.83	55.08	1,864,929	-2.08(-3.64%)
Mar 26, 2008	58.63	58.63	56.23	57.16	1,467,916	-0.82(-1.42%)
Mar 25, 2008	55.02	58.53	54.91	57.98	2,147,639	+2.15(+3.85%)
Mar 24, 2008	52.70	56.36	52.52	55.83	1,923,067	+3.31(+6.30%)
Mar 21, 2008	53.69	53.69	50.09	52.52	4,001,064	-0.00(-0.00%)
Mar 20, 2008	53.69	53.69	50.09	52.52	4,001,064	-0.90(-1.68%)
Mar 19, 2008	57.62	58.63	53.25	53.42	3,364,147	-4.39(-7.59%)
Mar 18, 2008	58.85	58.85	54.04	57.81	4,155,546	+1.13(+2.00%)
Mar 17, 2008	56.90	58.40	54.97	56.68	3,202,873	-2.70(-4.55%)
Mar 14, 2008	62.12	62.12	57.98	59.38	1,941,246	-1.44(-2.36%)
Mar 13, 2008	58.42	61.71	57.44	60.81	2,507,874	+1.21(+2.04%)
Mar 12, 2008	57.97	60.82	57.97	59.60	3,032,856	+1.66(+2.86%)
Mar 11, 2008	55.94	57.94	55.35	57.94	1,902,489	+3.92(+7.26%)
Mar 10, 2008	57.24	57.48	53.83	54.02	2,856,786	-3.46(-6.02%)
Mar 07, 2008	57.44	59.24	56.27	57.48	2,752,975	-1.11(-1.89%)
Mar 06, 2008	59.17	59.85	58.06	58.58	2,124,817	-1.10(-1.84%)
Mar 05, 2008	59.17	60.54	58.83	59.68	2,171,507	+0.82(+1.39%)
Mar 04, 2008	59.05	59.27	57.31	58.86	2,573,255	-1.64(-2.71%)
Mar 03, 2008	59.95	61.46	59.53	60.50	2,483,934	+0.35(+0.58%)
Feb 29, 2008	61.58	61.58	59.57	60.15	2,231,300	-2.26(-3.62%)
Feb 28, 2008	62.33	62.86	61.54	62.41	1,761,729	-0.26(-0.41%)
Feb 27, 2008	62.73	64.35	61.54	62.67	2,412,950	-0.54(-0.86%)
Feb 26, 2008	60.82	64.12	60.45	63.21	3,607,196	+1.59(+2.58%)
Feb 25, 2008	60.58	61.91	59.04	61.63	3,099,398	+1.30(+2.16%)
Feb 22, 2008	59.65	60.58	58.50	60.32	3,832,773	+0.81(+1.36%)
Feb 21, 2008	59.53	61.08	58.25	59.51	6,334,052	+4.03(+7.27%)
Feb 20, 2008	54.01	56.18	53.51	55.48	2,612,958	+0.93(+1.70%)
Feb 19, 2008	54.06	55.20	53.64	54.55	2,359,996	+1.22(+2.29%)
Feb 18, 2008	53.56	53.94	52.23	53.33	0	+0.00(+0.00%)
Feb 15, 2008	53.56	53.94	52.23	53.33	2,211,178	-0.33(-0.61%)
Feb 14, 2008	52.24	54.21	52.24	53.66	3,085,180	+1.54(+2.96%)
Feb 13, 2008	51.57	52.56	51.27	52.12	1,909,458	+0.95(+1.85%)
Feb 12, 2008	50.39	52.89	50.39	51.17	2,634,918	+1.14(+2.28%)
Feb 11, 2008	49.75	50.17	48.45	50.03	1,318,436	+1.11(+2.26%)
Feb 08, 2008	48.60	50.26	48.34	48.93	1,933,099	-0.03(-0.05%)
Feb 07, 2008	48.82	49.73	47.86	48.95	2,995,369	-0.04(-0.09%)
Feb 06, 2008	50.29	51.10	48.69	49.00	2,530,478	-1.05(-2.10%)
Feb 05, 2008	52.24	52.24	49.78	50.05	2,141,502	-3.03(-5.71%)
Feb 04, 2008	54.54	55.28	52.31	53.08	2,484,809	-0.93(-1.72%)
Feb 01, 2008	52.52	54.71	52.23	54.01	3,167,775	+1.75(+3.34%)
Jan 31, 2008	49.26	52.69	47.71	52.26	2,921,561	+2.64(+5.32%)
Jan 30, 2008	51.49	51.49	49.08	49.62	3,196,539	-1.34(-2.63%)
Jan 29, 2008	50.33	51.70	49.50	50.96	2,526,650	+1.54(+3.12%)
Jan 28, 2008	49.93	49.93	47.44	49.42	1,809,617	+0.58(+1.19%)
Jan 25, 2008	49.90	50.57	48.25	48.84	2,574,542	+1.19(+2.49%)
Jan 24, 2008	46.82	48.87	46.66	47.65	2,762,202	+1.10(+2.36%)
Jan 23, 2008	45.04	46.82	42.39	46.55	4,016,000	+0.07(+0.15%)
Jan 22, 2008	41.48	47.09	41.47	46.48	4,133,455	+1.07(+2.36%)
Jan 21, 2008	45.50	46.79	43.98	45.41	0	+0.00(+0.00%)
Jan 18, 2008	45.50	46.79	43.98	45.41	3,230,806	+1.54(+3.52%)
Jan 17, 2008	48.60	49.20	43.60	43.87	4,227,587	-4.53(-9.36%)
Jan 16, 2008	48.78	49.36	45.57	48.40	4,068,223	-0.87(-1.76%)
Jan 15, 2008	50.07	50.61	48.83	49.26	2,804,065	-1.34(-2.64%)
Jan 14, 2008	51.05	51.28	48.60	50.60	4,947,286	+3.40(+7.20%)
Jan 11, 2008	48.06	49.76	46.79	47.20	3,597,562	-0.82(-1.71%)
Jan 10, 2008	45.97	48.65	44.96	48.03	3,471,730	+1.79(+3.88%)
Jan 09, 2008	46.54	46.55	43.66	46.23	3,146,499	-0.36(-0.77%)
Jan 08, 2008	49.07	49.92	46.46	46.59	2,637,296	-2.27(-4.65%)
Jan 07, 2008	52.40	52.69	47.71	48.86	3,234,515	-3.26(-6.25%)
Jan 04, 2008	54.79	54.79	51.76	52.12	1,805,611	-3.08(-5.57%)
Jan 03, 2008	55.96	56.85	54.65	55.20	1,932,131	-0.69(-1.23%)
Jan 02, 2008	59.08	59.08	55.31	55.88	1,609,504	-2.60(-4.44%)
Jan 01, 2008	58.37	59.00	57.37	58.48	0	+0.00(+0.00%)
Dec 31, 2007	58.37	59.00	57.37	58.48	1,208,611	-0.20(-0.33%)
Dec 28, 2007	58.99	59.31	57.63	58.67	887,511	+0.58(+1.00%)
Dec 27, 2007	59.62	59.90	57.87	58.09	1,161,111	-1.86(-3.11%)
Dec 26, 2007	59.52	60.38	58.61	59.96	782,466	+0.64(+1.08%)
Dec 24, 2007	59.93	60.10	58.48	59.32	732,372	-0.09(-0.15%)
Dec 21, 2007	55.75	59.75	55.75	59.41	3,737,942	+3.58(+6.41%)
Dec 20, 2007	53.30	55.83	52.89	55.83	2,398,197	+3.02(+5.73%)
Dec 19, 2007	53.99	54.63	52.17	52.81	2,979,408	-1.07(-1.99%)
Dec 18, 2007	54.71	56.02	52.48	53.88	3,149,152	-0.44(-0.80%)
Dec 17, 2007	56.49	56.59	54.24	54.31	2,044,355	-2.31(-4.08%)
Dec 14, 2007	57.96	57.96	56.21	56.62	1,725,153	-1.44(-2.49%)
Dec 13, 2007	57.12	58.07	56.11	58.07	2,115,255	+0.77(+1.34%)
Dec 12, 2007	58.34	60.15	56.64	57.30	3,700,934	+0.66(+1.17%)
Dec 11, 2007	60.20	60.29	55.91	56.64	2,450,651	-3.38(-5.63%)
Dec 10, 2007	61.09	62.14	59.62	60.02	2,249,332	+0.54(+0.91%)
Dec 07, 2007	60.01	60.52	59.08	59.48	1,554,107	-0.30(-0.51%)
Dec 06, 2007	57.08	59.84	56.69	59.78	2,244,342	+3.16(+5.58%)
Dec 05, 2007	56.07	56.62	54.98	56.62	1,854,034	+1.95(+3.57%)
Dec 04, 2007	55.19	55.19	53.51	54.67	3,016,598	-0.37(-0.66%)
Dec 03, 2007	57.75	57.75	54.91	55.04	2,135,801	-2.44(-4.25%)
Nov 30, 2007	57.97	59.18	56.68	57.48	2,845,761	+0.77(+1.35%)
Nov 29, 2007	55.29	57.53	54.97	56.71	2,945,383	+1.28(+2.32%)
Nov 28, 2007	52.22	55.80	52.22	55.43	3,056,632	+3.70(+7.16%)
Nov 27, 2007	51.41	52.66	50.94	51.73	3,044,608	+1.05(+2.08%)
Nov 26, 2007	53.83	54.64	50.52	50.67	2,761,118	-3.05(-5.68%)
Nov 23, 2007	52.73	53.97	52.63	53.72	1,330,643	+1.45(+2.78%)
Nov 21, 2007	50.83	53.30	50.32	52.27	3,799,066	+0.99(+1.93%)
Nov 20, 2007	50.83	52.11	50.21	51.28	3,047,169	+0.83(+1.64%)
Nov 19, 2007	52.62	52.93	50.12	50.45	3,140,915	-2.88(-5.40%)
Nov 16, 2007	55.53	55.71	52.85	53.33	3,135,418	-1.94(-3.50%)
Nov 15, 2007	56.68	57.92	54.49	55.27	2,486,023	-2.27(-3.94%)
Nov 14, 2007	58.12	58.70	56.67	57.53	2,436,555	-0.12(-0.22%)
Nov 13, 2007	54.42	58.11	54.42	57.66	2,912,536	+3.59(+6.65%)
Nov 12, 2007	58.15	58.30	53.96	54.06	3,797,978	-4.20(-7.21%)
Nov 09, 2007	59.82	60.32	58.12	58.26	3,233,896	-2.62(-4.31%)
Nov 08, 2007	62.21	62.61	59.75	60.89	3,085,633	-1.24(-2.00%)
Nov 07, 2007	65.49	65.57	62.01	62.13	2,329,358	-3.44(-5.25%)
Nov 06, 2007	64.66	65.66	63.77	65.57	1,512,488	+1.40(+2.18%)
Nov 05, 2007	63.77	64.88	63.24	64.17	2,205,258	-1.16(-1.77%)
Nov 02, 2007	65.01	65.51	63.24	65.33	2,642,353	+1.17(+1.82%)
Nov 01, 2007	64.94	66.08	63.44	64.16	2,628,405	-1.97(-2.98%)
Oct 31, 2007	65.57	66.99	65.04	66.13	2,417,827	+0.43(+0.65%)
Oct 30, 2007	67.42	67.54	65.11	65.70	1,673,757	-2.02(-2.99%)
Oct 29, 2007	67.16	68.54	67.13	67.73	1,665,557	+0.93(+1.39%)
Oct 26, 2007	68.79	69.19	66.22	66.80	3,014,239	-1.99(-2.89%)
Oct 25, 2007	70.45	70.45	65.00	68.79	6,420,255	-5.17(-6.99%)
Oct 24, 2007	73.08	74.32	72.03	73.96	1,943,411	+0.68(+0.92%)
Oct 23, 2007	72.76	73.44	70.33	73.28	1,871,313	+1.77(+2.48%)
Oct 22, 2007	71.77	72.15	68.39	71.51	2,240,440	-1.20(-1.64%)
Oct 19, 2007	75.42	75.79	72.46	72.70	2,021,228	-3.66(-4.79%)
Oct 18, 2007	75.11	76.95	74.45	76.36	1,203,251	+0.77(+1.01%)
Oct 17, 2007	77.14	77.51	74.11	75.59	1,693,368	-0.36(-0.47%)
Oct 16, 2007	76.83	77.23	75.28	75.95	1,413,492	-1.25(-1.62%)
Oct 15, 2007	78.84	78.84	75.81	77.20	1,410,577	-1.44(-1.83%)
Oct 12, 2007	77.31	78.98	77.31	78.63	740,384	+1.15(+1.48%)
Oct 11, 2007	79.77	80.18	76.48	77.48	1,407,512	-1.41(-1.79%)
Oct 10, 2007	79.84	80.93	77.89	78.89	1,356,979	-1.13(-1.42%)
Oct 09, 2007	78.58	80.04	77.01	80.02	1,603,438	+1.76(+2.24%)
Oct 08, 2007	78.12	78.57	77.14	78.27	1,411,922	+1.20(+1.56%)
Oct 05, 2007	77.87	78.13	76.54	77.06	1,203,139	+0.34(+0.44%)
Oct 04, 2007	75.16	76.89	74.75	76.72	934,591	+0.67(+0.88%)
Oct 03, 2007	78.47	78.48	75.31	76.06	1,340,048	-2.60(-3.31%)
Oct 02, 2007	80.09	80.27	78.03	78.66	1,347,902	-1.64(-2.04%)
Oct 01, 2007	79.14	80.76	78.40	80.30	2,159,035	+0.91(+1.15%)
Sep 28, 2007	79.86	81.34	78.74	79.39	1,406,540	-0.78(-0.97%)
Sep 27, 2007	78.88	81.18	78.63	80.17	1,966,358	+1.93(+2.46%)
Sep 26, 2007	77.59	79.02	77.22	78.24	1,835,797	+1.10(+1.42%)
Sep 25, 2007	74.47	77.30	74.20	77.14	2,464,361	+1.83(+2.43%)
Sep 24, 2007	74.55	75.32	73.22	75.32	1,588,973	+0.77(+1.03%)
Sep 21, 2007	74.56	75.32	73.70	74.55	1,507,119	+0.85(+1.15%)
Sep 20, 2007	75.27	75.88	72.96	73.70	1,318,748	-1.94(-2.56%)
Sep 19, 2007	73.03	77.10	73.03	75.64	2,173,378	+2.86(+3.93%)
Sep 18, 2007	67.32	73.25	67.90	72.77	2,025,938	+5.46(+8.11%)
Sep 17, 2007	67.35	68.82	67.13	67.32	1,110,857	-0.63(-0.93%)
Sep 14, 2007	68.43	68.45	67.29	67.95	1,061,969	-0.48(-0.70%)
Sep 13, 2007	69.12	69.57	68.06	68.43	1,088,319	-0.19(-0.27%)
Sep 12, 2007	69.34	70.57	68.23	68.62	1,397,682	-1.18(-1.69%)
Sep 11, 2007	68.31	70.62	67.69	69.79	1,937,693	+1.48(+2.17%)
Sep 10, 2007	69.83	69.83	67.17	68.31	1,629,115	-1.07(-1.54%)
Sep 07, 2007	71.70	73.38	68.64	69.38	2,455,054	-4.59(-6.21%)
Sep 06, 2007	73.66	74.92	72.13	73.98	1,814,912	+0.32(+0.44%)
Sep 05, 2007	74.25	75.45	72.57	73.66	1,921,546	-0.28(-0.37%)
Sep 04, 2007	71.36	74.14	70.65	73.93	1,662,641	+2.69(+3.78%)
Aug 31, 2007	70.19	71.70	70.19	71.24	1,118,594	+2.17(+3.14%)
Aug 30, 2007	68.12	70.00	67.90	69.07	1,137,880	+0.45(+0.66%)
Aug 29, 2007	68.14	68.75	66.93	68.62	1,246,532	+1.28(+1.91%)
Aug 28, 2007	68.81	69.96	67.33	67.33	1,346,215	-1.94(-2.79%)
Aug 27, 2007	71.35	71.57	69.05	69.27	1,457,670	-2.39(-3.34%)
Aug 24, 2007	68.67	71.69	68.56	71.66	1,244,514	+2.85(+4.15%)
Aug 23, 2007	70.26	70.45	67.50	68.81	1,568,902	-0.57(-0.82%)
Aug 22, 2007	67.50	69.77	67.24	69.38	1,370,434	+2.97(+4.47%)
Aug 21, 2007	66.89	67.42	65.69	66.41	2,304,129	-0.95(-1.42%)
Aug 20, 2007	66.16	67.99	64.67	67.36	2,421,752	+2.73(+4.22%)
Aug 17, 2007	64.33	65.10	61.80	64.63	2,965,127	+3.09(+5.03%)
Aug 16, 2007	63.41	65.30	59.08	61.54	3,423,284	-2.85(-4.42%)
Aug 15, 2007	66.89	68.26	63.70	64.38	2,263,650	-2.68(-4.00%)
Aug 14, 2007	70.17	71.10	66.71	67.07	1,817,827	-2.76(-3.96%)
Aug 13, 2007	69.72	71.36	69.10	69.83	1,849,896	+1.87(+2.76%)
Aug 10, 2007	64.66	69.30	62.87	67.96	3,065,850	+1.62(+2.45%)
Aug 09, 2007	69.01	69.74	64.23	66.33	4,690,476	-4.08(-5.80%)
Aug 08, 2007	73.31	74.47	69.47	70.42	2,739,300	-2.67(-3.65%)
Aug 07, 2007	73.31	74.58	71.70	73.09	2,214,426	-1.30(-1.75%)
Aug 06, 2007	74.08	74.39	70.05	74.39	2,312,651	+0.90(+1.23%)
Aug 03, 2007	73.75	77.11	73.35	73.49	2,536,344	-3.62(-4.70%)
Aug 02, 2007	77.68	78.30	75.86	77.11	1,881,519	-0.35(-0.45%)
Aug 01, 2007	77.52	78.62	75.61	77.46	2,558,828	+0.53(+0.70%)
Jul 31, 2007	81.02	81.60	76.77	76.92	2,320,707	-2.70(-3.39%)
Jul 30, 2007	76.43	80.97	75.65	79.62	3,179,243	+5.47(+7.37%)
Jul 27, 2007	74.82	77.67	73.82	74.16	2,596,112	-0.64(-0.86%)
Jul 26, 2007	77.61	79.24	72.26	74.80	3,868,434	-3.95(-5.02%)
Jul 25, 2007	78.75	79.58	73.42	78.75	3,189,211	-0.22(-0.28%)
Jul 24, 2007	79.94	80.56	78.92	78.97	1,288,710	-2.00(-2.47%)
Jul 23, 2007	82.81	82.81	80.54	80.97	904,877	-0.15(-0.19%)
Jul 20, 2007	82.07	82.49	80.09	81.12	1,966,846	-2.80(-3.34%)
Jul 19, 2007	84.15	84.55	83.00	83.92	864,735	+0.70(+0.84%)
Jul 18, 2007	83.08	83.86	81.60	83.23	1,195,438	-0.16(-0.19%)
Jul 17, 2007	84.64	84.99	83.05	83.39	1,726,443	-0.56(-0.67%)
Jul 16, 2007	85.60	86.45	83.86	83.95	2,262,025	+1.64(+1.99%)
Jul 13, 2007	83.29	83.36	80.47	82.31	1,473,144	-0.87(-1.04%)
Jul 12, 2007	82.18	83.17	81.24	83.17	1,441,300	+1.94(+2.38%)
Jul 11, 2007	81.59	83.98	80.49	81.24	1,791,814	+0.94(+1.17%)
Jul 10, 2007	81.16	81.67	79.82	80.30	1,946,033	-2.37(-2.87%)
Jul 09, 2007	77.37	83.32	77.37	82.67	3,148,681	+7.16(+9.48%)
Jul 06, 2007	75.60	75.99	74.65	75.51	512,763	+0.08(+0.11%)
Jul 05, 2007	75.65	76.13	74.72	75.43	650,906	-0.21(-0.27%)
Jul 03, 2007	76.22	76.68	75.24	75.64	449,186	-0.58(-0.76%)
Jul 02, 2007	73.80	76.37	73.51	76.22	1,330,922	+3.71(+5.12%)
Jun 29, 2007	72.99	73.84	71.87	72.51	1,122,213	+0.26(+0.36%)
Jun 28, 2007	72.37	73.11	71.94	72.25	1,168,802	-0.12(-0.17%)
Jun 27, 2007	73.58	72.95	69.80	72.37	1,548,607	-1.36(-1.84%)
Jun 26, 2007	75.45	75.48	73.40	73.73	990,041	-0.96(-1.29%)
Jun 25, 2007	74.55	76.04	74.47	74.69	1,129,358	+0.22(+0.30%)
Jun 22, 2007	74.91	75.73	74.09	74.47	1,481,442	-0.44(-0.58%)
Jun 21, 2007	73.81	74.91	72.69	74.91	1,209,472	+1.10(+1.49%)
Jun 20, 2007	76.68	76.85	73.64	73.81	976,415	-2.41(-3.16%)
Jun 19, 2007	75.66	76.22	74.33	76.22	946,925	+0.55(+0.73%)
Jun 18, 2007	76.40	77.12	75.63	75.66	969,799	-0.05(-0.07%)
Jun 15, 2007	75.32	76.52	75.09	75.72	1,274,116	+1.43(+1.92%)
Jun 14, 2007	73.93	75.13	73.85	74.29	1,098,186	+0.00(+0.00%)
Jun 13, 2007	73.40	74.41	72.86	74.29	1,038,422	+1.14(+1.56%)
Jun 12, 2007	73.84	74.55	72.42	73.15	854,419	-0.85(-1.14%)
Jun 11, 2007	71.61	74.70	71.61	74.00	747,851	+0.71(+0.97%)
Jun 08, 2007	73.00	73.30	71.44	73.28	1,435,918	-0.07(-0.10%)
Jun 07, 2007	73.59	76.28	73.24	73.35	1,370,338	-1.61(-2.15%)
Jun 06, 2007	76.65	76.65	74.60	74.97	1,128,741	-1.69(-2.20%)
Jun 05, 2007	76.83	77.11	76.14	76.65	1,439,186	-0.17(-0.22%)
Jun 04, 2007	78.12	77.58	76.48	76.82	1,091,234	+0.05(+0.07%)

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.

Terex Corp (NY: TEX )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Terex Corp (NY: TEX )

Historical Prices

Sections

Services

Statesman Examiner