Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	101.51	102.96	94.62	102.08	1,493,763	+0.73(+0.72%)
Mar 28, 2008	102.15	104.00	100.72	101.35	1,282,242	-0.26(-0.26%)
Mar 27, 2008	101.70	103.73	100.67	101.61	1,721,503	-0.09(-0.09%)
Mar 26, 2008	100.52	102.50	99.83	101.70	1,167,802	-0.20(-0.20%)
Mar 25, 2008	100.94	102.64	99.80	101.90	1,152,862	+0.96(+0.95%)
Mar 24, 2008	97.39	102.21	97.25	100.94	1,914,577	+3.55(+3.65%)
Mar 21, 2008	95.87	97.89	93.75	97.39	2,101,541	+0.00(+0.00%)
Mar 20, 2008	95.87	97.89	93.75	97.39	2,101,541	+0.69(+0.71%)
Mar 19, 2008	102.35	104.00	96.70	96.70	1,765,382	-5.36(-5.25%)
Mar 18, 2008	97.85	102.06	96.00	102.06	2,620,591	+6.23(+6.50%)
Mar 17, 2008	93.82	97.45	93.09	95.83	1,748,610	-1.95(-1.99%)
Mar 14, 2008	100.04	102.89	96.73	97.78	3,399,218	-1.73(-1.74%)
Mar 13, 2008	94.93	99.94	92.66	99.51	3,661,119	+3.44(+3.58%)
Mar 12, 2008	101.60	101.60	95.75	96.07	3,053,405	-5.11(-5.05%)
Mar 11, 2008	101.04	104.75	97.10	101.18	3,233,774	+1.28(+1.28%)
Mar 10, 2008	103.19	103.87	99.11	99.90	2,409,820	-4.10(-3.94%)
Mar 07, 2008	105.20	106.34	102.58	104.00	2,337,950	-2.25(-2.12%)
Mar 06, 2008	105.37	107.48	104.84	106.25	1,424,611	+0.57(+0.54%)
Mar 05, 2008	104.20	107.86	103.62	105.68	1,575,735	-0.32(-0.30%)
Mar 04, 2008	107.21	108.49	103.26	106.00	2,620,198	-3.18(-2.91%)
Mar 03, 2008	109.57	110.55	107.63	109.18	1,528,149	-1.21(-1.10%)
Feb 29, 2008	113.99	114.58	109.83	110.39	1,324,125	-5.09(-4.41%)
Feb 28, 2008	115.42	116.00	113.59	115.48	1,113,047	-0.54(-0.47%)
Feb 27, 2008	115.47	117.33	113.75	116.02	1,381,763	+0.25(+0.22%)
Feb 26, 2008	115.16	115.98	111.22	115.77	2,595,710	-0.17(-0.15%)
Feb 25, 2008	115.78	117.10	113.77	115.94	1,852,188	+0.00(+0.00%)
Feb 22, 2008	115.66	116.91	112.75	115.94	829,753	+0.53(+0.46%)
Feb 21, 2008	117.95	118.83	114.97	115.41	1,050,758	-1.90(-1.62%)
Feb 20, 2008	116.00	118.00	114.72	117.31	1,222,082	+0.44(+0.38%)
Feb 19, 2008	117.80	119.43	116.39	116.87	1,563,093	+0.49(+0.42%)
Feb 18, 2008	116.29	117.09	114.24	116.38	0	+0.00(+0.00%)
Feb 15, 2008	116.29	117.09	114.24	116.38	1,432,829	-0.03(-0.03%)
Feb 14, 2008	118.34	118.48	115.66	116.41	1,443,774	-1.66(-1.41%)
Feb 13, 2008	117.53	118.20	114.63	118.07	1,244,483	+2.38(+2.06%)
Feb 12, 2008	111.52	118.82	111.52	115.69	2,758,265	+5.74(+5.22%)
Feb 11, 2008	108.70	111.67	107.59	109.95	1,541,112	+1.30(+1.20%)
Feb 08, 2008	109.65	109.74	106.11	108.65	1,556,125	-1.35(-1.23%)
Feb 07, 2008	107.99	110.69	106.33	110.00	2,213,739	+1.20(+1.10%)
Feb 06, 2008	112.84	113.45	108.24	108.80	2,019,849	-3.50(-3.12%)
Feb 05, 2008	112.76	114.18	110.00	112.30	1,629,306	-2.70(-2.35%)
Feb 04, 2008	115.84	116.74	113.97	115.00	1,100,588	-0.81(-0.70%)
Feb 01, 2008	113.61	118.09	113.61	115.81	2,272,368	+2.01(+1.77%)
Jan 31, 2008	108.53	114.74	105.25	113.80	2,831,451	+3.75(+3.41%)
Jan 30, 2008	108.08	113.10	105.11	110.05	3,199,037	+1.72(+1.59%)
Jan 29, 2008	101.50	108.74	99.89	108.33	3,105,056	+7.85(+7.81%)
Jan 28, 2008	106.56	106.79	98.15	100.48	3,509,052	-6.14(-5.76%)
Jan 25, 2008	108.27	110.81	105.42	106.62	2,538,687	-0.41(-0.38%)
Jan 24, 2008	108.25	111.47	105.59	107.03	3,076,145	-0.68(-0.63%)
Jan 23, 2008	103.69	108.24	95.42	107.71	5,171,556	+0.81(+0.76%)
Jan 22, 2008	102.37	113.98	102.37	106.90	3,686,250	-9.10(-7.84%)
Jan 21, 2008	108.30	117.00	108.30	116.00	0	+0.00(+0.00%)
Jan 18, 2008	108.30	117.00	108.30	116.00	3,250,363	+8.01(+7.42%)
Jan 17, 2008	113.23	115.05	107.65	107.99	2,296,797	-3.76(-3.36%)
Jan 16, 2008	116.83	118.68	111.33	111.75	3,641,585	-5.49(-4.68%)
Jan 15, 2008	123.21	126.85	116.14	117.24	2,526,994	-7.26(-5.83%)
Jan 14, 2008	124.01	126.39	122.64	124.50	1,331,300	+0.97(+0.79%)
Jan 11, 2008	125.73	127.67	122.75	123.53	1,742,898	-3.11(-2.46%)
Jan 10, 2008	119.48	128.14	116.24	126.64	2,329,501	+6.02(+4.99%)
Jan 09, 2008	120.27	122.96	114.56	120.62	3,893,110	-2.44(-1.98%)
Jan 08, 2008	128.83	129.70	122.58	123.06	3,235,526	-5.38(-4.19%)
Jan 07, 2008	136.00	137.54	127.35	128.44	1,854,372	-7.29(-5.37%)
Jan 04, 2008	141.50	141.50	135.73	135.73	1,031,268	-6.84(-4.80%)
Jan 03, 2008	138.11	142.94	138.11	142.57	1,106,792	+4.64(+3.36%)
Jan 02, 2008	138.70	141.00	136.17	137.93	1,064,831	-0.77(-0.56%)
Jan 01, 2008	138.01	140.00	137.00	138.70	0	+0.00(+0.00%)
Dec 31, 2007	138.01	140.00	137.00	138.70	746,813	+0.16(+0.12%)
Dec 28, 2007	139.14	140.90	137.82	138.54	570,380	-0.32(-0.23%)
Dec 27, 2007	139.51	140.37	136.90	138.86	768,792	-1.64(-1.17%)
Dec 26, 2007	142.07	142.07	139.83	140.50	660,723	-1.38(-0.97%)
Dec 24, 2007	141.09	142.78	140.13	141.88	309,659	+0.64(+0.45%)
Dec 21, 2007	138.99	141.56	138.00	141.24	1,431,893	+3.64(+2.65%)
Dec 20, 2007	139.28	139.58	135.92	137.60	764,541	-0.39(-0.28%)
Dec 19, 2007	139.50	140.00	135.49	137.99	982,001	-1.80(-1.29%)
Dec 18, 2007	139.67	141.63	137.00	139.79	1,072,256	+1.40(+1.01%)
Dec 17, 2007	145.00	145.29	138.21	138.39	1,270,864	-7.27(-4.99%)
Dec 14, 2007	146.67	148.01	145.04	145.66	640,210	-0.96(-0.65%)
Dec 13, 2007	146.64	147.80	144.95	146.62	823,503	-1.04(-0.70%)
Dec 12, 2007	147.20	151.75	145.78	147.66	1,371,615	+2.75(+1.90%)
Dec 11, 2007	152.60	152.96	144.28	144.91	1,125,960	-7.15(-4.70%)
Dec 10, 2007	150.79	154.50	150.44	152.06	935,417	+1.99(+1.33%)
Dec 07, 2007	150.93	150.93	148.48	150.07	729,768	-0.28(-0.19%)
Dec 06, 2007	150.43	150.82	148.56	150.35	810,809	+0.72(+0.48%)
Dec 05, 2007	150.35	152.70	148.37	149.63	766,050	+0.96(+0.65%)
Dec 04, 2007	150.16	151.62	148.57	148.67	1,121,687	-2.69(-1.78%)
Dec 03, 2007	148.73	152.48	147.68	151.36	1,487,972	+4.02(+2.73%)
Nov 30, 2007	149.09	150.00	145.65	147.34	1,702,116	+1.04(+0.71%)
Nov 29, 2007	149.48	149.48	145.10	146.30	889,521	-2.36(-1.59%)
Nov 28, 2007	139.99	148.66	138.18	148.66	1,260,037	+9.99(+7.20%)
Nov 27, 2007	138.37	140.06	136.13	138.67	1,312,136	+1.29(+0.94%)
Nov 26, 2007	137.36	142.06	136.80	137.38	1,039,686	+0.30(+0.22%)
Nov 23, 2007	134.24	137.08	133.75	137.08	306,660	+3.99(+3.00%)
Nov 21, 2007	132.05	135.84	131.76	133.09	962,516	-0.32(-0.24%)
Nov 20, 2007	133.00	136.90	131.01	133.41	1,491,002	+0.40(+0.30%)
Nov 19, 2007	135.99	136.62	132.10	133.01	1,198,502	-2.00(-1.48%)
Nov 16, 2007	136.60	138.04	133.68	135.01	1,124,900	-0.82(-0.60%)
Nov 15, 2007	140.46	140.46	134.76	135.83	1,288,214	-4.91(-3.49%)
Nov 14, 2007	140.00	144.35	139.96	140.74	1,486,674	+1.71(+1.23%)
Nov 13, 2007	137.87	139.72	134.07	139.03	2,166,762	+1.16(+0.84%)
Nov 12, 2007	142.84	143.78	137.39	137.87	1,109,358	-6.28(-4.36%)
Nov 09, 2007	145.44	148.94	143.85	144.15	1,404,000	-3.53(-2.39%)
Nov 08, 2007	149.24	150.77	146.21	147.68	1,309,845	-0.84(-0.57%)
Nov 07, 2007	153.67	153.67	148.52	148.52	1,003,482	-5.20(-3.38%)
Nov 06, 2007	149.05	153.74	149.05	153.72	1,073,190	+4.55(+3.05%)
Nov 05, 2007	147.24	150.92	147.24	149.17	769,749	-0.83(-0.55%)
Nov 02, 2007	149.05	151.18	147.21	150.00	1,021,900	+1.94(+1.31%)
Nov 01, 2007	149.39	150.71	147.68	148.06	1,768,000	-1.75(-1.17%)
Oct 31, 2007	149.00	149.93	146.56	149.81	927,600	+1.88(+1.27%)
Oct 30, 2007	149.70	150.00	147.42	147.93	735,700	-1.72(-1.15%)
Oct 29, 2007	149.88	151.95	148.53	149.65	1,042,400	+0.81(+0.54%)
Oct 26, 2007	150.85	150.97	147.23	148.84	758,200	-1.26(-0.84%)
Oct 25, 2007	149.75	150.99	148.00	150.10	1,128,600	+0.06(+0.04%)
Oct 24, 2007	145.53	150.41	144.63	150.04	1,575,900	+2.83(+1.92%)
Oct 23, 2007	138.84	150.49	133.58	147.21	2,547,900	+5.53(+3.90%)
Oct 22, 2007	140.32	143.28	137.00	141.68	1,554,200	-0.83(-0.58%)
Oct 19, 2007	147.50	147.96	142.35	142.51	886,100	-4.93(-3.34%)
Oct 18, 2007	146.57	149.92	146.57	147.44	656,900	-0.12(-0.08%)
Oct 17, 2007	146.03	148.43	145.13	147.56	1,406,500	+3.58(+2.49%)
Oct 16, 2007	140.99	144.77	140.15	143.98	1,276,100	+2.47(+1.75%)
Oct 15, 2007	143.56	145.28	140.15	141.51	1,375,400	-1.77(-1.24%)
Oct 12, 2007	145.05	146.25	141.60	143.28	1,239,500	-2.17(-1.49%)
Oct 11, 2007	149.44	149.44	144.70	145.45	1,355,400	-2.03(-1.38%)
Oct 10, 2007	153.36	154.99	145.01	147.48	2,889,700	-4.42(-2.91%)
Oct 09, 2007	148.79	152.77	148.11	151.90	784,300	+2.97(+1.99%)
Oct 08, 2007	149.36	150.61	147.73	148.93	629,600	+0.14(+0.09%)
Oct 05, 2007	147.91	160.73	144.53	148.79	1,357,006	+2.52(+1.72%)
Oct 04, 2007	146.40	147.51	144.18	146.27	673,900	+0.68(+0.47%)
Oct 03, 2007	147.00	148.41	144.70	145.59	878,100	-3.03(-2.04%)
Oct 02, 2007	150.40	151.85	146.17	148.62	1,022,400	-1.22(-0.81%)
Oct 01, 2007	149.53	152.48	148.02	149.84	1,464,700	+1.86(+1.26%)
Sep 28, 2007	148.46	150.00	146.59	147.98	1,038,300	+0.15(+0.10%)
Sep 27, 2007	149.00	149.42	145.04	147.83	937,400	+0.70(+0.48%)
Sep 26, 2007	150.40	151.00	145.91	147.13	1,000,000	-1.96(-1.31%)
Sep 25, 2007	143.33	149.40	142.40	149.09	1,125,700	+4.77(+3.31%)
Sep 24, 2007	147.66	148.24	143.31	144.32	1,179,500	-2.12(-1.45%)
Sep 21, 2007	144.93	147.25	143.98	146.44	1,394,700	+2.41(+1.67%)
Sep 20, 2007	137.92	144.46	137.00	144.03	2,041,200	+7.03(+5.13%)
Sep 19, 2007	138.88	140.47	135.58	137.00	1,275,000	-1.63(-1.18%)
Sep 18, 2007	131.96	139.03	131.75	138.63	1,662,500	+7.71(+5.89%)
Sep 17, 2007	131.30	132.25	130.32	130.92	765,100	-0.79(-0.60%)
Sep 14, 2007	128.80	132.63	127.72	131.71	1,105,100	+1.98(+1.53%)
Sep 13, 2007	131.97	131.97	129.25	129.73	915,600	-1.02(-0.78%)
Sep 12, 2007	132.05	132.50	129.77	130.75	1,044,300	-1.89(-1.42%)
Sep 11, 2007	128.07	134.26	126.73	132.64	1,562,300	+5.18(+4.06%)
Sep 10, 2007	129.07	129.65	124.36	127.46	1,697,200	-0.21(-0.16%)
Sep 07, 2007	129.86	133.00	126.77	127.67	1,549,700	-4.73(-3.57%)
Sep 06, 2007	132.50	133.87	130.27	132.40	846,100	+0.24(+0.18%)
Sep 05, 2007	131.37	132.33	129.22	132.16	1,760,800	-0.57(-0.43%)
Sep 04, 2007	130.94	133.47	130.51	132.73	1,488,900	+2.42(+1.86%)
Aug 31, 2007	131.94	133.27	129.33	130.31	2,057,100	-0.37(-0.28%)
Aug 30, 2007	131.28	132.83	128.67	130.68	1,733,900	-2.61(-1.96%)
Aug 29, 2007	132.85	134.77	132.62	133.29	1,147,500	+1.66(+1.26%)
Aug 28, 2007	137.71	137.97	131.20	131.63	1,317,100	-6.36(-4.61%)
Aug 27, 2007	137.46	139.41	136.13	137.99	910,700	-0.73(-0.53%)
Aug 24, 2007	135.26	138.81	134.30	138.72	1,128,600	+3.99(+2.96%)
Aug 23, 2007	137.42	138.45	133.05	134.73	1,044,600	-1.46(-1.07%)
Aug 22, 2007	132.04	136.72	130.63	136.19	1,244,100	+6.99(+5.41%)
Aug 21, 2007	129.71	131.65	128.02	129.20	1,149,700	-0.93(-0.71%)
Aug 20, 2007	130.00	132.89	126.04	130.13	1,693,900	-1.37(-1.04%)
Aug 17, 2007	122.45	132.78	121.58	131.50	3,107,700	+12.40(+10.41%)
Aug 16, 2007	124.40	122.00	110.82	119.10	4,528,789	-5.30(-4.26%)
Aug 15, 2007	125.67	127.50	123.05	124.40	1,715,416	-2.40(-1.89%)
Aug 14, 2007	132.55	133.41	125.62	126.80	2,124,513	-7.08(-5.29%)
Aug 13, 2007	134.62	137.14	132.09	133.88	1,404,400	-0.74(-0.55%)
Aug 10, 2007	133.00	135.38	119.51	134.62	2,804,409	-2.49(-1.82%)
Aug 09, 2007	143.66	144.00	135.00	137.11	1,932,942	-6.55(-4.56%)
Aug 08, 2007	138.70	144.89	138.68	143.66	1,903,996	+5.01(+3.61%)
Aug 07, 2007	138.04	139.90	135.25	138.65	1,750,400	+0.61(+0.44%)
Aug 06, 2007	137.60	139.11	134.50	138.04	1,670,979	-0.39(-0.28%)
Aug 03, 2007	141.35	142.54	138.24	138.43	1,907,197	-2.32(-1.65%)
Aug 02, 2007	134.73	141.56	134.73	140.75	1,835,705	+4.33(+3.17%)
Aug 01, 2007	137.08	138.15	132.67	136.42	2,000,400	-0.64(-0.47%)
Jul 31, 2007	136.03	140.23	136.79	137.06	1,834,085	+1.03(+0.76%)
Jul 30, 2007	132.80	136.20	132.00	136.03	1,365,138	+4.03(+3.05%)
Jul 27, 2007	133.07	135.24	131.55	132.00	1,299,766	-0.67(-0.51%)
Jul 26, 2007	136.07	136.55	131.35	132.67	1,791,531	-3.40(-2.50%)
Jul 25, 2007	134.88	137.89	132.77	136.07	2,198,490	+4.07(+3.08%)
Jul 24, 2007	141.49	141.50	130.48	132.00	2,325,799	-3.35(-2.48%)
Jul 23, 2007	133.80	136.17	132.84	135.35	1,242,300	+1.55(+1.16%)
Jul 20, 2007	138.51	138.70	131.80	133.80	1,907,900	-4.62(-3.34%)
Jul 19, 2007	134.50	139.66	134.25	138.42	1,418,399	+4.95(+3.71%)
Jul 18, 2007	133.40	134.47	132.16	133.47	755,600	+0.06(+0.04%)
Jul 17, 2007	132.10	134.00	131.48	133.41	1,049,100	+0.97(+0.73%)
Jul 16, 2007	131.27	132.86	131.04	132.44	878,300	+0.68(+0.52%)
Jul 13, 2007	132.08	132.60	130.60	131.76	566,700	+0.11(+0.08%)
Jul 12, 2007	129.10	131.65	128.32	131.65	1,181,200	+3.33(+2.60%)
Jul 11, 2007	127.00	128.38	125.40	128.32	826,700	+1.98(+1.57%)
Jul 10, 2007	128.10	128.70	126.15	126.34	870,100	-1.97(-1.54%)
Jul 09, 2007	129.29	129.34	127.53	128.31	734,952	+0.49(+0.38%)
Jul 06, 2007	127.10	128.21	126.64	127.82	722,800	+0.89(+0.70%)
Jul 05, 2007	125.88	127.03	124.52	126.93	926,200	+2.30(+1.85%)
Jul 03, 2007	125.94	126.77	124.42	124.63	746,000	-0.87(-0.69%)
Jul 02, 2007	124.00	125.63	122.93	125.50	1,566,255	+4.14(+3.41%)
Jun 29, 2007	118.99	122.18	118.81	121.36	1,445,483	+3.33(+2.82%)
Jun 28, 2007	117.32	118.40	116.44	118.03	1,600,500	+1.11(+0.95%)
Jun 27, 2007	117.49	117.84	115.51	116.92	1,954,200	-0.56(-0.48%)
Jun 26, 2007	118.72	119.67	117.33	117.48	1,290,457	-0.87(-0.74%)
Jun 25, 2007	118.11	119.36	117.12	118.35	1,353,900	+0.25(+0.21%)
Jun 22, 2007	119.64	120.21	117.47	118.10	1,161,200	-1.50(-1.25%)
Jun 21, 2007	118.51	120.21	117.50	119.60	1,492,300	+1.09(+0.92%)
Jun 20, 2007	120.21	120.89	118.50	118.51	874,600	-1.60(-1.33%)
Jun 19, 2007	119.23	120.22	118.93	120.11	1,448,300	+1.62(+1.37%)
Jun 18, 2007	119.44	120.79	118.11	118.49	1,057,000	-1.02(-0.85%)
Jun 15, 2007	120.04	120.62	119.04	119.51	1,463,000	+0.01(+0.01%)
Jun 14, 2007	117.76	119.56	117.14	119.50	1,072,400	+1.74(+1.48%)
Jun 13, 2007	116.30	117.85	115.56	117.76	1,372,300	+2.23(+1.93%)
Jun 12, 2007	117.24	117.54	115.25	115.53	1,111,700	-1.71(-1.46%)
Jun 11, 2007	117.09	118.02	115.63	117.24	982,600	+0.50(+0.43%)
Jun 08, 2007	115.13	116.74	113.18	116.74	1,701,671	+0.96(+0.83%)
Jun 07, 2007	120.14	120.14	115.68	115.78	1,490,893	-3.75(-3.14%)
Jun 06, 2007	120.05	120.20	117.52	119.53	1,603,605	-0.57(-0.47%)
Jun 05, 2007	118.09	120.10	118.09	120.10	1,587,400	+2.04(+1.73%)
Jun 04, 2007	117.44	119.32	117.44	118.06	2,000,300	+0.61(+0.52%)
Jun 01, 2007	121.00	122.29	116.91	117.45	3,398,716	-2.11(-1.76%)
May 31, 2007	119.01	120.42	117.42	119.56	17,146,256	+3.30(+2.84%)
May 30, 2007	115.35	116.26	114.16	116.26	1,302,919	+0.56(+0.48%)
May 29, 2007	115.75	117.53	114.50	115.70	1,350,190	+0.77(+0.67%)
May 25, 2007	114.00	116.49	112.17	114.93	1,418,100	-0.06(-0.05%)
May 24, 2007	117.55	118.89	114.71	114.99	1,488,300	-1.58(-1.36%)
May 23, 2007	115.50	117.19	115.62	116.57	1,113,528	+1.15(+1.00%)
May 22, 2007	116.00	116.35	114.46	115.42	1,165,400	-1.01(-0.87%)
May 21, 2007	114.72	116.85	114.54	116.43	1,433,600	+2.13(+1.86%)
May 18, 2007	114.59	114.92	113.66	114.30	1,042,470	+0.32(+0.28%)
May 17, 2007	114.34	114.41	113.26	113.98	953,700	-1.06(-0.92%)
May 16, 2007	113.40	115.58	113.18	115.04	1,462,700	+2.23(+1.98%)
May 15, 2007	111.36	114.72	110.70	112.81	1,444,400	+1.68(+1.51%)
May 14, 2007	109.99	111.28	109.41	111.13	1,002,100	+0.22(+0.20%)
May 11, 2007	109.22	110.91	108.96	110.91	839,500	+2.45(+2.26%)
May 10, 2007	108.71	111.37	108.02	108.46	1,411,333	-1.95(-1.77%)
May 09, 2007	113.60	114.74	108.66	110.41	2,006,147	-0.59(-0.53%)
May 08, 2007	109.31	111.23	107.08	111.00	1,357,860	+1.73(+1.58%)
May 07, 2007	108.58	110.15	108.58	109.27	770,600	+1.17(+1.08%)
May 04, 2007	107.77	108.41	107.00	108.10	625,206	+0.33(+0.31%)
May 03, 2007	107.62	108.90	106.89	107.77	953,191	+0.76(+0.71%)
May 02, 2007	104.26	107.50	104.02	107.01	805,382	+3.01(+2.89%)
May 01, 2007	103.98	105.00	103.12	104.00	673,550	-0.11(-0.11%)
Apr 30, 2007	105.90	106.95	103.84	104.11	661,720	-1.27(-1.21%)
Apr 27, 2007	105.30	106.42	104.25	105.38	702,001	+0.58(+0.55%)
Apr 26, 2007	104.75	105.50	103.65	104.80	541,400	+0.23(+0.22%)
Apr 25, 2007	105.21	106.00	103.83	104.57	688,012	-0.51(-0.49%)
Apr 24, 2007	104.21	105.50	103.90	105.08	946,099	+1.22(+1.17%)
Apr 23, 2007	102.58	104.48	102.20	103.86	634,640	+1.78(+1.74%)
Apr 20, 2007	101.89	103.77	101.30	102.08	966,797	+1.06(+1.05%)
Apr 19, 2007	102.85	102.85	100.29	101.02	1,182,450	-1.89(-1.84%)
Apr 18, 2007	102.25	103.26	101.56	102.91	778,100	+0.46(+0.45%)
Apr 17, 2007	103.06	103.45	101.59	102.45	1,213,400	-0.30(-0.29%)
Apr 16, 2007	103.30	104.45	102.59	102.75	1,462,600	+0.06(+0.06%)
Apr 13, 2007	105.02	105.44	101.32	102.69	1,521,400	-2.06(-1.97%)
Apr 12, 2007	104.80	105.13	103.76	104.75	785,886	-0.24(-0.23%)
Apr 11, 2007	106.76	107.25	104.08	104.99	906,630	-1.58(-1.48%)
Apr 10, 2007	106.59	107.10	106.06	106.57	528,000	+0.28(+0.26%)
Apr 09, 2007	107.46	107.64	105.51	106.29	835,500	-0.62(-0.58%)
Apr 05, 2007	106.90	107.20	105.56	106.91	543,200	-0.24(-0.22%)
Apr 04, 2007	104.00	107.66	104.00	107.15	685,200	+1.46(+1.38%)
Apr 03, 2007	104.26	106.97	104.26	105.69	930,100	+1.82(+1.75%)

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.

Precision Castparts (NY: )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Precision Castparts (NY: )

Historical Prices

Sections

Services

Poteau Daily News