Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.34	25.34	24.84	24.92	1,928,013	-0.42(-1.66%)
Apr 27, 2007	25.67	25.98	25.32	25.34	1,672,300	-0.46(-1.78%)
Apr 26, 2007	25.85	25.89	25.55	25.80	1,814,900	+0.01(+0.04%)
Apr 25, 2007	25.16	25.92	25.13	25.79	2,948,800	+0.69(+2.75%)
Apr 24, 2007	25.33	25.35	24.63	25.10	2,487,900	-0.22(-0.87%)
Apr 23, 2007	25.11	25.48	25.00	25.32	2,008,500	+0.21(+0.84%)
Apr 20, 2007	24.97	25.18	24.86	25.11	1,803,260	+0.33(+1.33%)
Apr 19, 2007	24.87	24.95	24.28	24.78	1,901,800	-0.24(-0.96%)
Apr 18, 2007	24.86	25.16	24.60	25.02	2,595,260	+0.11(+0.44%)
Apr 17, 2007	24.67	25.07	24.61	24.91	1,766,100	+0.24(+0.97%)
Apr 16, 2007	24.60	24.71	24.35	24.67	1,478,294	+0.24(+0.98%)
Apr 13, 2007	24.45	24.55	24.27	24.43	1,411,900	-0.14(-0.57%)
Apr 12, 2007	24.66	24.86	24.16	24.57	2,208,200	-0.18(-0.73%)
Apr 11, 2007	24.94	25.00	24.70	24.75	2,157,000	-0.19(-0.76%)
Apr 10, 2007	24.91	24.98	24.88	24.94	1,909,300	+0.01(+0.04%)
Apr 09, 2007	24.89	25.14	24.75	24.93	2,243,627	-0.01(-0.04%)
Apr 05, 2007	25.07	25.07	24.90	24.94	1,694,400	-0.18(-0.72%)
Apr 04, 2007	25.00	25.25	24.88	25.12	2,865,100	+0.12(+0.48%)
Apr 03, 2007	24.96	25.28	24.81	25.00	2,657,700	+0.05(+0.20%)
Apr 02, 2007	24.15	25.00	24.15	24.95	3,758,600	+0.41(+1.67%)
Mar 30, 2007	24.80	24.98	23.77	24.54	5,748,600	-0.17(-0.69%)
Mar 29, 2007	25.55	27.75	24.62	24.71	10,043,100	-2.36(-8.72%)
Mar 28, 2007	27.43	27.54	26.78	27.07	3,127,743	-0.32(-1.17%)
Mar 27, 2007	27.21	27.50	26.80	27.39	4,609,525	+13.95(+103.83%)
Mar 26, 2007	13.39	13.57	13.26	13.44	3,458,680	+0.06(+0.49%)
Mar 23, 2007	13.47	13.50	13.34	13.37	1,977,800	-0.12(-0.85%)
Mar 22, 2007	13.65	13.70	13.35	13.49	1,670,200	-0.15(-1.12%)
Mar 21, 2007	13.52	13.71	13.29	13.64	1,932,946	+0.17(+1.22%)
Mar 20, 2007	13.52	13.52	13.36	13.47	2,501,800	-0.04(-0.31%)
Mar 19, 2007	12.85	13.58	12.81	13.52	5,122,400	+0.77(+6.02%)
Mar 16, 2007	12.61	12.77	12.56	12.75	2,973,600	+0.15(+1.23%)
Mar 15, 2007	12.27	12.63	12.27	12.60	3,514,400	+0.28(+2.29%)
Mar 14, 2007	12.72	12.79	12.00	12.31	7,410,600	-0.39(-3.09%)
Mar 13, 2007	13.04	12.99	12.61	12.71	4,039,000	-0.33(-2.57%)
Mar 12, 2007	13.17	13.24	12.89	13.04	2,596,200	-0.20(-1.49%)
Mar 09, 2007	13.38	13.38	13.22	13.24	1,929,400	-0.12(-0.94%)
Mar 08, 2007	13.27	13.45	13.27	13.36	3,174,000	+0.24(+1.85%)
Mar 07, 2007	12.79	13.32	12.69	13.12	3,326,000	+0.30(+2.32%)
Mar 06, 2007	12.59	12.90	12.48	12.82	4,347,200	+0.70(+5.77%)
Mar 05, 2007	12.35	12.41	12.12	12.12	3,399,800	-0.38(-3.02%)
Mar 02, 2007	12.93	12.93	12.46	12.50	3,888,800	-0.43(-3.29%)
Mar 01, 2007	13.04	13.10	12.56	12.93	2,944,766	-0.25(-1.90%)
Feb 28, 2007	13.54	13.56	13.01	13.18	4,066,400	-0.12(-0.92%)
Feb 27, 2007	13.80	13.89	13.05	13.30	3,915,200	-0.69(-4.90%)
Feb 26, 2007	14.24	14.25	13.93	13.98	2,668,850	-0.21(-1.44%)
Feb 23, 2007	14.12	14.34	14.09	14.19	2,025,600	+0.19(+1.34%)
Feb 22, 2007	13.93	14.02	13.88	14.00	1,417,800	+0.11(+0.79%)
Feb 21, 2007	13.88	14.00	13.78	13.89	1,507,000	-0.06(-0.41%)
Feb 20, 2007	14.05	14.10	13.90	13.95	1,330,400	-0.11(-0.80%)
Feb 16, 2007	14.12	14.17	14.00	14.06	642,600	-0.05(-0.34%)
Feb 15, 2007	14.19	14.21	14.04	14.11	1,220,200	-0.04(-0.32%)
Feb 14, 2007	13.86	14.17	13.83	14.15	2,628,084	+0.37(+2.70%)
Feb 13, 2007	13.65	13.82	13.65	13.78	1,918,088	+0.13(+0.97%)
Feb 12, 2007	13.71	13.85	13.62	13.65	2,171,008	-0.06(-0.47%)
Feb 09, 2007	13.96	14.04	13.70	13.71	1,714,200	-0.28(-1.97%)
Feb 08, 2007	14.04	14.08	13.90	13.99	2,148,600	-0.06(-0.41%)
Feb 07, 2007	14.38	14.38	13.95	14.04	2,576,000	-0.33(-2.28%)
Feb 06, 2007	14.34	14.45	14.19	14.37	1,537,800	+0.09(+0.59%)
Feb 05, 2007	14.65	14.65	14.25	14.29	2,149,800	-0.10(-0.70%)
Feb 02, 2007	14.52	14.53	14.28	14.39	1,710,600	-0.11(-0.76%)
Feb 01, 2007	14.37	14.54	14.36	14.50	1,340,400	+0.14(+0.98%)
Jan 31, 2007	14.36	14.49	14.23	14.36	1,742,800	-0.05(-0.38%)
Jan 30, 2007	14.62	14.72	14.34	14.41	2,156,200	-0.18(-1.20%)
Jan 29, 2007	14.27	14.72	14.25	14.59	1,819,200	+0.31(+2.21%)
Jan 26, 2007	14.29	14.35	14.06	14.27	1,047,400	-0.00(-0.04%)
Jan 25, 2007	14.62	14.63	14.23	14.28	1,075,200	-0.35(-2.36%)
Jan 24, 2007	14.50	14.63	14.47	14.62	1,062,600	+0.13(+0.88%)
Jan 23, 2007	14.22	14.59	14.16	14.49	1,297,200	+0.27(+1.92%)
Jan 22, 2007	14.36	14.45	14.05	14.22	1,252,400	-0.16(-1.15%)
Jan 19, 2007	14.24	14.40	14.21	14.39	952,200	+0.11(+0.79%)
Jan 18, 2007	14.36	14.39	14.23	14.28	1,368,600	-0.05(-0.38%)
Jan 17, 2007	14.34	14.41	14.31	14.33	1,041,000	-0.03(-0.23%)
Jan 16, 2007	14.29	14.57	14.29	14.36	1,659,600	+0.13(+0.91%)
Jan 12, 2007	14.25	14.29	14.11	14.23	1,286,000	+0.03(+0.19%)
Jan 11, 2007	13.99	14.28	13.99	14.21	1,637,800	+0.26(+1.85%)
Jan 10, 2007	13.92	13.99	13.51	13.95	1,565,000	+0.04(+0.27%)
Jan 09, 2007	13.85	13.96	13.72	13.91	1,602,200	+0.06(+0.43%)
Jan 08, 2007	13.95	14.09	13.74	13.85	2,630,800	-0.20(-1.41%)
Jan 05, 2007	13.79	14.20	13.74	14.05	3,042,000	+0.20(+1.43%)
Jan 04, 2007	13.65	13.92	13.54	13.85	2,077,000	+0.03(+0.20%)
Jan 03, 2007	13.41	13.82	13.09	13.82	5,612,000	+0.41(+3.10%)
Dec 29, 2006	13.48	13.60	13.31	13.41	1,047,600	-0.12(-0.85%)
Dec 28, 2006	13.57	13.66	13.48	13.52	1,481,600	-0.09(-0.64%)
Dec 27, 2006	13.56	13.76	13.50	13.61	1,833,400	+0.08(+0.57%)
Dec 26, 2006	13.35	13.61	13.30	13.53	1,397,200	+0.17(+1.23%)
Dec 22, 2006	13.41	13.45	13.25	13.37	2,381,800	-0.04(-0.34%)
Dec 21, 2006	13.41	13.46	13.26	13.41	3,157,800	+0.22(+1.67%)
Dec 20, 2006	12.55	13.80	13.14	13.19	11,131,200	+1.04(+8.51%)
Dec 19, 2006	12.06	12.18	11.87	12.16	2,094,600	+0.03(+0.27%)
Dec 18, 2006	12.23	12.35	12.09	12.12	1,032,600	-0.10(-0.82%)
Dec 15, 2006	12.26	12.43	12.10	12.22	1,303,200	-0.03(-0.27%)
Dec 14, 2006	12.27	12.40	12.24	12.26	1,037,200	+0.03(+0.27%)
Dec 13, 2006	12.31	12.37	12.20	12.22	2,083,200	+0.06(+0.51%)
Dec 12, 2006	12.35	12.40	12.08	12.16	1,008,200	-0.19(-1.52%)
Dec 11, 2006	12.27	12.39	12.24	12.35	965,800	+0.09(+0.75%)
Dec 08, 2006	12.08	12.34	12.04	12.26	843,800	+0.16(+1.30%)
Dec 07, 2006	12.28	12.30	12.10	12.10	869,400	-0.16(-1.33%)
Dec 06, 2006	12.25	12.36	12.21	12.26	1,888,000	+0.01(+0.12%)
Dec 05, 2006	11.88	12.30	11.87	12.25	3,520,800	+0.38(+3.16%)
Dec 04, 2006	11.65	11.87	11.65	11.87	2,392,800	+0.18(+1.56%)
Dec 01, 2006	11.60	11.71	11.55	11.69	1,818,600	+0.15(+1.34%)
Nov 30, 2006	11.56	11.61	11.36	11.54	1,262,400	-0.04(-0.39%)
Nov 29, 2006	11.35	11.58	11.35	11.58	1,208,600	+0.24(+2.12%)
Nov 28, 2006	11.19	11.36	11.15	11.34	2,400,000	+0.10(+0.84%)
Nov 27, 2006	11.45	11.49	11.21	11.24	2,476,800	-0.27(-2.37%)
Nov 24, 2006	11.49	11.61	11.41	11.52	433,800	-0.07(-0.60%)
Nov 22, 2006	11.56	11.63	11.50	11.59	1,282,200	+0.06(+0.50%)
Nov 21, 2006	11.55	11.70	11.51	11.53	1,746,800	+0.01(+0.11%)
Nov 20, 2006	11.71	11.75	11.46	11.52	2,749,600	-0.17(-1.45%)
Nov 17, 2006	11.82	11.82	11.62	11.69	1,474,000	-0.16(-1.37%)
Nov 16, 2006	11.87	11.99	11.76	11.85	1,733,800	-0.02(-0.15%)
Nov 15, 2006	11.82	11.92	11.78	11.87	1,825,200	+0.04(+0.38%)
Nov 14, 2006	11.74	11.87	11.62	11.82	2,731,600	+0.06(+0.55%)
Nov 13, 2006	11.69	11.84	11.66	11.76	2,150,200	-0.01(-0.06%)
Nov 10, 2006	11.68	11.82	11.62	11.77	1,571,800	+0.05(+0.45%)
Nov 09, 2006	11.61	11.75	11.59	11.71	2,237,200	+0.14(+1.23%)
Nov 08, 2006	10.96	11.62	10.95	11.57	3,348,400	+0.62(+5.69%)
Nov 07, 2006	11.21	11.24	10.95	10.95	1,974,200	-0.24(-2.12%)
Nov 06, 2006	10.85	11.20	10.84	11.19	2,366,200	+0.35(+3.25%)
Nov 03, 2006	10.85	10.91	10.75	10.83	735,600	-0.01(-0.12%)
Nov 02, 2006	10.64	10.90	10.60	10.85	1,381,600	+0.15(+1.36%)
Nov 01, 2006	11.10	11.12	10.66	10.70	1,610,000	-0.38(-3.39%)
Oct 31, 2006	11.19	11.20	11.01	11.07	1,197,400	-0.10(-0.89%)
Oct 30, 2006	11.04	11.22	11.02	11.18	1,814,800	+0.11(+1.02%)
Oct 27, 2006	11.15	11.20	11.04	11.06	1,434,600	-0.10(-0.85%)
Oct 26, 2006	11.07	11.24	11.00	11.16	2,181,000	+0.11(+1.00%)
Oct 25, 2006	11.12	11.12	10.95	11.05	1,686,400	-0.05(-0.50%)
Oct 24, 2006	11.01	11.11	11.00	11.10	2,629,000	+0.04(+0.36%)
Oct 23, 2006	10.97	11.13	10.97	11.06	2,471,600	+0.06(+0.52%)
Oct 20, 2006	11.07	11.09	10.96	11.01	1,295,400	-0.07(-0.61%)
Oct 19, 2006	10.96	11.08	10.91	11.07	1,095,800	+0.13(+1.16%)
Oct 18, 2006	10.95	11.04	10.88	10.95	1,025,000	-0.00(-0.02%)
Oct 17, 2006	10.97	10.99	10.78	10.95	1,733,800	-0.03(-0.27%)
Oct 16, 2006	11.04	11.09	10.97	10.98	1,295,800	-0.08(-0.68%)
Oct 13, 2006	11.05	11.09	10.99	11.05	1,237,600	-0.02(-0.16%)
Oct 12, 2006	10.85	11.09	10.85	11.07	1,456,800	+0.22(+2.05%)
Oct 11, 2006	10.68	10.87	10.65	10.85	1,879,400	+0.12(+1.17%)
Oct 10, 2006	10.68	10.84	10.66	10.72	2,217,000	+0.06(+0.54%)
Oct 09, 2006	10.61	10.71	10.54	10.66	1,431,800	+0.03(+0.28%)
Oct 06, 2006	10.67	10.75	10.54	10.63	1,299,400	-0.11(-1.05%)
Oct 05, 2006	10.50	10.79	10.48	10.75	1,875,000	+0.21(+1.99%)
Oct 04, 2006	10.41	10.61	10.33	10.54	1,475,200	+0.12(+1.20%)
Oct 03, 2006	10.29	10.49	10.22	10.41	2,309,600	+0.12(+1.14%)
Oct 02, 2006	10.46	10.46	10.22	10.29	2,608,800	-0.13(-1.27%)
Sep 29, 2006	10.59	10.65	10.38	10.43	1,271,200	-0.10(-0.95%)
Sep 28, 2006	10.56	10.62	10.40	10.53	1,692,800	+0.00(+0.02%)
Sep 27, 2006	10.54	10.55	10.47	10.53	2,224,000	-0.01(-0.12%)
Sep 26, 2006	10.53	10.58	10.45	10.54	2,618,800	+0.03(+0.26%)
Sep 25, 2006	10.50	10.53	10.38	10.51	2,137,200	+0.05(+0.48%)
Sep 22, 2006	10.35	10.50	10.32	10.46	2,132,600	+0.11(+1.09%)
Sep 21, 2006	10.70	10.77	10.28	10.35	5,974,000	-0.48(-4.41%)
Sep 20, 2006	10.75	11.05	10.72	10.82	9,899,600	+0.79(+7.87%)
Sep 19, 2006	10.18	10.18	9.938	10.04	2,389,400	-0.04(-0.37%)
Sep 18, 2006	10.12	10.14	10.03	10.07	1,926,000	-0.06(-0.57%)
Sep 15, 2006	10.09	10.21	10.01	10.13	3,264,800	+0.09(+0.90%)
Sep 14, 2006	10.28	10.28	9.945	10.04	2,792,600	-0.29(-2.78%)
Sep 13, 2006	10.10	10.39	10.09	10.33	3,424,000	+0.21(+2.13%)
Sep 12, 2006	9.797	10.17	9.775	10.11	3,748,800	+0.36(+3.66%)
Sep 11, 2006	9.750	9.860	9.615	9.755	1,885,600	-0.03(-0.33%)
Sep 08, 2006	9.592	9.863	9.575	9.787	2,759,000	+0.22(+2.30%)
Sep 07, 2006	9.490	9.595	9.380	9.568	1,642,400	+0.08(+0.82%)
Sep 06, 2006	9.467	9.500	9.365	9.490	1,972,400	+0.01(+0.11%)
Sep 05, 2006	9.365	9.498	9.345	9.480	1,456,600	+0.09(+0.99%)
Sep 01, 2006	9.412	9.422	9.295	9.387	820,400	-0.04(-0.37%)
Aug 31, 2006	9.120	9.475	9.120	9.422	2,053,600	+0.31(+3.46%)
Aug 30, 2006	8.940	9.117	8.863	9.107	2,498,000	+0.18(+2.02%)
Aug 29, 2006	8.943	9.000	8.875	8.928	1,255,600	-0.01(-0.14%)
Aug 28, 2006	8.880	8.988	8.880	8.940	1,228,200	+0.04(+0.48%)
Aug 25, 2006	8.938	8.957	8.870	8.898	1,203,000	-0.07(-0.84%)
Aug 24, 2006	9.100	9.100	8.910	8.973	1,065,400	-0.11(-1.24%)
Aug 23, 2006	9.158	9.175	9.025	9.085	808,600	-0.04(-0.47%)
Aug 22, 2006	9.050	9.148	9.018	9.127	937,800	+0.05(+0.55%)
Aug 21, 2006	9.215	9.260	9.053	9.078	1,502,000	-0.20(-2.16%)
Aug 18, 2006	9.293	9.300	9.162	9.277	819,200	-0.02(-0.24%)
Aug 17, 2006	9.150	9.303	9.130	9.300	1,312,000	+0.15(+1.61%)
Aug 16, 2006	8.932	9.217	8.932	9.152	1,385,800	+0.24(+2.75%)
Aug 15, 2006	8.838	8.910	8.790	8.908	1,746,000	+0.18(+2.03%)
Aug 14, 2006	8.758	8.885	8.713	8.730	1,325,200	-0.01(-0.11%)
Aug 11, 2006	8.755	8.805	8.727	8.740	1,560,400	-0.04(-0.46%)
Aug 10, 2006	8.700	8.812	8.650	8.780	1,424,400	+0.06(+0.75%)
Aug 09, 2006	8.748	8.773	8.675	8.715	1,673,800	-0.03(-0.34%)
Aug 08, 2006	8.745	8.825	8.697	8.745	2,351,000	+0.00(+0.00%)
Aug 07, 2006	8.775	8.775	8.700	8.745	2,451,600	-0.12(-1.30%)
Aug 04, 2006	8.982	9.053	8.803	8.860	4,116,400	-0.06(-0.67%)
Aug 03, 2006	8.703	8.935	8.682	8.920	1,825,800	+0.21(+2.38%)
Aug 02, 2006	8.645	8.725	8.630	8.713	2,433,000	+0.11(+1.31%)
Aug 01, 2006	8.688	8.695	8.550	8.600	1,726,800	-0.10(-1.15%)
Jul 31, 2006	8.580	8.748	8.510	8.700	1,714,400	+0.12(+1.40%)
Jul 28, 2006	8.463	8.590	8.438	8.580	1,324,400	+0.12(+1.45%)
Jul 27, 2006	8.592	8.600	8.408	8.457	1,053,800	-0.14(-1.63%)
Jul 26, 2006	8.645	8.682	8.550	8.598	915,600	-0.10(-1.09%)
Jul 25, 2006	8.488	8.705	8.387	8.693	1,422,400	+0.17(+2.02%)
Jul 24, 2006	8.322	8.543	8.307	8.520	839,800	+0.27(+3.24%)
Jul 21, 2006	8.420	8.422	8.252	8.252	3,640,400	-0.19(-2.28%)
Jul 20, 2006	8.467	8.500	8.377	8.445	1,515,000	-0.03(-0.30%)
Jul 19, 2006	8.322	8.518	8.322	8.470	2,075,000	+0.15(+1.77%)
Jul 18, 2006	8.350	8.383	8.200	8.322	1,500,000	-0.00(-0.03%)
Jul 17, 2006	8.123	8.355	8.123	8.325	2,583,400	+0.20(+2.49%)
Jul 14, 2006	8.375	8.385	8.070	8.123	2,054,800	-0.25(-3.04%)
Jul 13, 2006	8.387	8.480	8.318	8.377	1,609,400	-0.04(-0.50%)
Jul 12, 2006	8.460	8.492	8.345	8.420	1,138,200	-0.07(-0.88%)
Jul 11, 2006	8.672	8.675	8.367	8.495	1,602,400	-0.18(-2.07%)
Jul 10, 2006	8.665	8.750	8.643	8.675	1,002,400	+0.01(+0.14%)
Jul 07, 2006	8.735	8.750	8.598	8.662	1,077,400	-0.08(-0.92%)
Jul 06, 2006	8.838	8.865	8.738	8.742	1,247,200	-0.10(-1.07%)
Jul 05, 2006	8.900	8.900	8.835	8.838	1,373,000	-0.08(-0.90%)
Jul 03, 2006	8.873	8.928	8.850	8.918	656,400	+0.05(+0.59%)
Jun 30, 2006	8.992	9.023	8.800	8.865	1,881,400	-0.13(-1.42%)
Jun 29, 2006	8.865	8.992	8.787	8.992	1,771,800	+0.19(+2.16%)
Jun 28, 2006	8.800	8.845	8.730	8.803	707,600	+0.00(+0.03%)
Jun 27, 2006	8.912	8.967	8.703	8.800	1,589,200	-0.14(-1.57%)
Jun 26, 2006	8.805	9.010	8.800	8.940	1,980,200	+0.13(+1.50%)
Jun 23, 2006	8.685	8.835	8.625	8.807	1,868,400	+0.12(+1.38%)
Jun 22, 2006	8.675	8.705	8.547	8.688	2,113,600	+0.02(+0.17%)
Jun 21, 2006	8.543	8.793	8.540	8.672	2,866,600	+0.13(+1.55%)
Jun 20, 2006	8.473	8.598	8.460	8.540	2,810,200	+0.07(+0.80%)
Jun 19, 2006	8.675	8.812	8.377	8.473	10,453,400	+0.60(+7.59%)
Jun 16, 2006	7.875	7.938	7.768	7.875	2,028,600	+0.07(+0.83%)
Jun 15, 2006	7.607	7.840	7.588	7.810	1,312,000	+0.19(+2.56%)
Jun 14, 2006	7.440	7.625	7.428	7.615	1,387,600	+0.16(+2.11%)
Jun 13, 2006	7.450	7.553	7.425	7.457	1,508,600	-0.01(-0.17%)
Jun 12, 2006	7.638	7.638	7.447	7.470	1,412,000	-0.18(-2.38%)
Jun 09, 2006	7.650	7.723	7.575	7.652	1,676,200	+0.00(+0.00%)
Jun 08, 2006	7.662	7.697	7.500	7.652	4,102,000	-0.05(-0.62%)
Jun 07, 2006	7.723	7.827	7.690	7.700	1,800,200	-0.04(-0.48%)
Jun 06, 2006	7.768	7.798	7.685	7.737	1,666,400	-0.03(-0.39%)
Jun 05, 2006	7.910	7.938	7.758	7.768	1,371,600	-0.18(-2.33%)
Jun 02, 2006	7.930	7.985	7.902	7.952	1,304,600	+0.03(+0.38%)
Jun 01, 2006	7.965	8.005	7.897	7.923	2,774,200	-0.03(-0.38%)
May 31, 2006	7.978	8.023	7.893	7.952	1,851,800	-0.03(-0.34%)
May 30, 2006	8.113	8.200	7.945	7.980	2,420,800	+0.09(+1.14%)
May 26, 2006	7.945	7.978	7.832	7.890	2,134,000	-0.05(-0.63%)
May 25, 2006	7.963	7.987	7.893	7.940	1,729,400	+0.04(+0.44%)
May 24, 2006	8.092	8.092	7.885	7.905	2,585,200	-0.19(-2.41%)
May 23, 2006	8.162	8.225	8.100	8.100	868,600	-0.07(-0.86%)
May 22, 2006	8.225	8.225	8.057	8.170	1,768,400	-0.10(-1.24%)
May 19, 2006	8.162	8.287	8.130	8.273	1,326,200	+0.15(+1.85%)
May 18, 2006	8.140	8.203	8.117	8.123	1,459,800	-0.02(-0.25%)
May 17, 2006	8.137	8.310	8.113	8.143	2,719,800	-0.03(-0.37%)
May 16, 2006	8.133	8.178	8.102	8.172	938,200	+0.04(+0.49%)
May 15, 2006	8.328	8.328	8.100	8.133	1,296,400	-0.03(-0.40%)
May 12, 2006	8.287	8.328	8.125	8.165	1,451,400	-0.16(-1.89%)
May 11, 2006	8.475	8.488	8.290	8.322	1,764,200	-0.18(-2.09%)
May 10, 2006	8.475	8.547	8.398	8.500	1,494,000	+0.01(+0.12%)
May 09, 2006	8.475	8.535	8.463	8.490	616,000	-0.01(-0.09%)
May 08, 2006	8.463	8.560	8.445	8.498	895,200	+0.00(+0.00%)
May 05, 2006	8.488	8.537	8.438	8.498	778,200	+0.01(+0.15%)
May 04, 2006	8.412	8.508	8.363	8.485	1,009,400	+0.07(+0.86%)
May 03, 2006	8.520	8.523	8.363	8.412	1,812,600	-0.16(-1.87%)
May 02, 2006	8.602	8.640	8.457	8.572	1,701,000	-0.03(-0.32%)

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.

Financial News

CarMax (NY: KMX )

Historical Prices

Popular Pages