Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	11.47	11.55	11.28	11.30	1,234,934	-0.12(-1.01%)
Apr 27, 2007	11.47	11.54	11.35	11.42	1,072,825	-0.13(-1.17%)
Apr 26, 2007	11.48	11.58	11.35	11.55	1,114,737	+0.04(+0.34%)
Apr 25, 2007	11.47	11.57	11.44	11.51	1,707,289	-0.01(-0.08%)
Apr 24, 2007	11.40	11.55	11.34	11.52	1,319,529	+0.18(+1.62%)
Apr 23, 2007	11.39	11.45	11.30	11.34	1,060,885	-0.08(-0.68%)
Apr 20, 2007	11.40	11.45	11.30	11.42	1,146,850	+0.09(+0.77%)
Apr 19, 2007	11.18	11.38	11.10	11.33	862,635	+0.09(+0.77%)
Apr 18, 2007	11.22	11.31	11.16	11.24	833,848	-0.05(-0.43%)
Apr 17, 2007	11.20	11.31	11.13	11.29	1,319,029	+0.08(+0.69%)
Apr 16, 2007	10.90	11.22	10.89	11.21	1,027,668	+0.32(+2.92%)
Apr 13, 2007	10.85	10.90	10.70	10.90	1,792,069	+0.06(+0.53%)
Apr 12, 2007	10.80	10.87	10.73	10.84	1,379,054	+0.06(+0.54%)
Apr 11, 2007	10.79	10.89	10.67	10.78	704,498	+0.01(+0.09%)
Apr 10, 2007	10.65	10.79	10.61	10.77	684,767	+0.09(+0.81%)
Apr 09, 2007	10.75	10.84	10.61	10.68	1,026,802	-0.05(-0.45%)
Apr 05, 2007	10.61	10.73	10.53	10.73	686,417	+0.13(+1.27%)
Apr 04, 2007	10.52	10.71	10.50	10.60	1,132,684	+0.02(+0.18%)
Apr 03, 2007	10.37	10.64	10.32	10.58	1,174,785	+0.23(+2.24%)
Apr 02, 2007	10.33	10.37	10.22	10.35	1,219,153	+0.03(+0.28%)
Mar 30, 2007	10.19	10.35	10.14	10.32	1,141,077	+0.15(+1.52%)
Mar 29, 2007	10.40	10.40	10.08	10.16	938,535	-0.15(-1.50%)
Mar 28, 2007	10.28	10.40	10.24	10.32	1,928,815	+0.00(+0.00%)
Mar 27, 2007	10.45	10.48	10.31	10.32	1,304,316	-0.14(-1.38%)
Mar 26, 2007	10.53	10.58	10.34	10.46	1,070,924	-0.08(-0.73%)
Mar 23, 2007	10.53	10.59	10.46	10.54	654,677	+0.01(+0.09%)
Mar 22, 2007	10.63	10.68	10.47	10.53	976,406	-0.07(-0.64%)
Mar 21, 2007	10.32	10.62	10.26	10.60	1,129,690	+0.30(+2.90%)
Mar 20, 2007	10.28	10.33	10.12	10.30	846,604	+0.01(+0.09%)
Mar 19, 2007	10.31	10.41	10.23	10.29	846,582	+0.04(+0.38%)
Mar 16, 2007	10.18	10.36	10.14	10.25	1,432,333	+0.00(+0.00%)
Mar 15, 2007	10.25	10.29	10.15	10.25	686,030	+0.02(+0.19%)
Mar 14, 2007	10.21	10.30	10.05	10.23	950,460	+0.01(+0.09%)
Mar 13, 2007	10.49	10.57	10.21	10.22	1,238,849	-0.27(-2.57%)
Mar 12, 2007	10.42	10.54	10.40	10.49	839,419	+0.07(+0.65%)
Mar 09, 2007	10.61	10.70	10.36	10.42	1,106,163	-0.06(-0.55%)
Mar 08, 2007	10.36	10.58	10.27	10.48	1,975,252	+0.25(+2.45%)
Mar 07, 2007	10.22	10.34	10.08	10.23	1,076,951	-0.02(-0.19%)
Mar 06, 2007	10.08	10.34	10.07	10.25	1,169,656	+0.28(+2.81%)
Mar 05, 2007	10.12	10.27	9.941	9.970	1,857,134	-0.28(-2.73%)
Mar 02, 2007	10.45	10.55	10.01	10.25	2,243,376	-0.41(-3.89%)
Mar 01, 2007	10.52	10.80	10.32	10.66	1,631,573	-0.08(-0.72%)
Feb 28, 2007	10.81	10.95	10.61	10.74	1,417,400	-0.10(-0.89%)
Feb 27, 2007	11.09	11.12	10.75	10.84	1,924,178	-0.41(-3.68%)
Feb 26, 2007	11.33	11.41	11.14	11.25	1,502,101	-0.08(-0.68%)
Feb 23, 2007	11.48	11.53	11.28	11.33	2,084,670	-0.22(-1.92%)
Feb 22, 2007	11.38	11.55	11.34	11.55	1,738,292	+0.24(+2.13%)
Feb 21, 2007	11.14	11.35	11.06	11.31	2,135,737	+0.17(+1.56%)
Feb 20, 2007	11.04	11.19	10.90	11.14	2,010,620	+0.12(+1.05%)
Feb 16, 2007	10.81	11.07	10.76	11.02	2,493,481	+0.35(+3.25%)
Feb 15, 2007	10.59	10.70	10.54	10.67	3,005,349	+0.10(+0.91%)
Feb 14, 2007	10.34	10.66	10.28	10.58	2,144,782	+0.16(+1.57%)
Feb 13, 2007	10.46	10.67	10.34	10.41	2,215,524	+0.05(+0.47%)
Feb 12, 2007	10.41	10.42	10.26	10.37	1,447,396	+0.06(+0.56%)
Feb 09, 2007	10.53	10.53	10.21	10.31	966,572	-0.20(-1.93%)
Feb 08, 2007	10.43	10.52	10.37	10.51	1,356,577	+0.02(+0.18%)
Feb 07, 2007	10.43	10.53	10.38	10.49	1,733,851	+0.09(+0.83%)
Feb 06, 2007	10.47	10.52	10.26	10.40	895,420	-0.02(-0.19%)
Feb 05, 2007	10.42	10.53	10.33	10.42	971,329	-0.03(-0.28%)
Feb 02, 2007	10.38	10.54	10.33	10.45	643,152	+0.11(+1.02%)
Feb 01, 2007	10.38	10.50	10.25	10.35	999,724	+0.00(+0.00%)
Jan 31, 2007	10.11	10.39	10.05	10.35	1,346,907	+0.19(+1.90%)
Jan 30, 2007	10.20	10.25	10.01	10.15	1,908,369	-0.05(-0.47%)
Jan 29, 2007	10.38	10.39	10.15	10.20	1,009,636	-0.18(-1.76%)
Jan 26, 2007	10.20	10.47	10.08	10.38	1,046,378	+0.19(+1.89%)
Jan 25, 2007	10.42	10.46	10.12	10.19	737,365	-0.22(-2.13%)
Jan 24, 2007	10.30	10.50	10.22	10.41	1,085,675	+0.15(+1.50%)
Jan 23, 2007	9.980	10.31	9.893	10.26	1,254,361	+0.24(+2.41%)
Jan 22, 2007	10.21	10.21	9.854	10.02	1,442,390	-0.20(-1.98%)
Jan 19, 2007	9.893	10.29	9.883	10.22	1,248,489	+0.27(+2.71%)
Jan 18, 2007	10.47	10.47	9.845	9.951	1,653,200	-0.53(-5.06%)
Jan 17, 2007	10.38	10.64	10.34	10.48	1,282,973	+0.05(+0.46%)
Jan 16, 2007	10.65	10.68	10.38	10.43	1,575,392	-0.20(-1.90%)
Jan 12, 2007	10.65	10.69	10.53	10.64	1,072,395	-0.02(-0.18%)
Jan 11, 2007	10.59	10.69	10.45	10.65	1,634,722	+0.10(+0.91%)
Jan 10, 2007	10.37	10.58	10.26	10.56	682,660	+0.11(+1.02%)
Jan 09, 2007	10.40	10.56	10.22	10.45	938,354	+0.05(+0.46%)
Jan 08, 2007	10.34	10.48	10.17	10.40	646,592	+0.05(+0.47%)
Jan 05, 2007	10.44	10.53	10.14	10.36	823,687	-0.17(-1.65%)
Jan 04, 2007	10.38	10.58	10.13	10.53	1,005,611	+0.13(+1.30%)
Jan 03, 2007	10.51	10.61	10.26	10.39	1,269,692	-0.04(-0.37%)
Dec 29, 2006	10.54	10.61	10.40	10.43	664,841	-0.11(-1.01%)
Dec 28, 2006	10.60	10.67	10.49	10.54	784,524	-0.09(-0.82%)
Dec 27, 2006	10.58	10.69	10.57	10.63	731,419	+0.05(+0.46%)
Dec 26, 2006	10.47	10.62	10.25	10.58	558,384	+0.13(+1.29%)
Dec 22, 2006	10.49	10.49	10.28	10.44	497,019	-0.03(-0.28%)
Dec 21, 2006	10.51	10.61	10.37	10.47	1,140,645	-0.03(-0.28%)
Dec 20, 2006	10.41	10.61	10.37	10.50	794,385	+0.14(+1.30%)
Dec 19, 2006	10.48	10.50	10.27	10.37	971,880	-0.23(-2.18%)
Dec 18, 2006	10.61	10.77	10.52	10.60	1,777,555	-0.01(-0.09%)
Dec 15, 2006	10.55	10.71	10.52	10.61	1,737,526	+0.07(+0.64%)
Dec 14, 2006	10.38	10.56	10.38	10.54	1,168,482	+0.13(+1.30%)
Dec 13, 2006	10.51	10.51	10.36	10.40	1,236,552	-0.02(-0.19%)
Dec 12, 2006	10.42	10.55	10.35	10.42	1,322,989	+0.03(+0.28%)
Dec 11, 2006	10.28	10.48	10.27	10.39	942,779	+0.09(+0.84%)
Dec 08, 2006	10.18	10.33	10.11	10.31	555,268	+0.12(+1.14%)
Dec 07, 2006	10.46	10.52	10.19	10.19	1,380,913	-0.24(-2.31%)
Dec 06, 2006	10.36	10.52	10.22	10.43	677,974	+0.03(+0.28%)
Dec 05, 2006	10.28	10.46	10.26	10.40	2,278,202	+0.20(+1.98%)
Dec 04, 2006	10.10	10.30	9.951	10.20	1,364,950	+0.15(+1.54%)
Dec 01, 2006	10.25	10.36	9.854	10.05	1,243,817	-0.22(-2.16%)
Nov 30, 2006	10.17	10.41	10.09	10.27	1,364,314	+0.09(+0.85%)
Nov 29, 2006	10.35	10.46	10.06	10.18	778,110	-0.11(-1.03%)
Nov 28, 2006	10.25	10.39	10.16	10.29	1,052,820	-0.01(-0.09%)
Nov 27, 2006	10.34	10.47	10.23	10.30	1,610,689	-0.13(-1.20%)
Nov 24, 2006	10.34	10.48	10.28	10.42	201,133	-0.01(-0.09%)
Nov 22, 2006	10.41	10.45	10.29	10.43	854,614	+0.02(+0.19%)
Nov 21, 2006	10.46	10.46	10.33	10.41	996,049	-0.04(-0.37%)
Nov 20, 2006	10.15	10.47	10.13	10.45	1,308,377	+0.27(+2.65%)
Nov 17, 2006	10.14	10.20	10.06	10.18	568,135	+0.04(+0.38%)
Nov 16, 2006	10.26	10.26	9.999	10.14	941,616	-0.05(-0.47%)
Nov 15, 2006	9.970	10.27	9.970	10.19	2,381,376	+0.13(+1.34%)
Nov 14, 2006	9.546	10.07	9.536	10.06	1,470,179	+0.42(+4.40%)
Nov 13, 2006	9.488	9.642	9.401	9.633	2,168,252	+0.12(+1.22%)
Nov 10, 2006	9.440	9.584	9.420	9.517	1,661,501	+0.06(+0.61%)
Nov 09, 2006	9.517	9.681	9.420	9.459	2,568,246	-0.06(-0.61%)
Nov 08, 2006	9.536	9.604	9.363	9.517	2,359,355	-0.10(-1.00%)
Nov 07, 2006	9.517	9.700	9.469	9.613	1,523,694	+0.11(+1.12%)
Nov 06, 2006	9.469	9.546	9.372	9.507	2,619,891	+0.28(+3.03%)
Nov 03, 2006	9.266	9.285	9.006	9.228	1,813,267	-0.06(-0.62%)
Nov 02, 2006	8.861	9.411	8.341	9.285	7,273,947	-1.12(-10.75%)
Nov 01, 2006	10.83	10.90	10.38	10.40	1,193,975	-0.40(-3.75%)
Oct 31, 2006	10.87	10.93	10.61	10.81	881,381	+0.00(+0.00%)
Oct 30, 2006	10.58	10.88	10.48	10.81	983,129	+0.21(+2.00%)
Oct 27, 2006	10.90	10.95	10.57	10.60	896,478	-0.37(-3.34%)
Oct 26, 2006	10.87	10.98	10.70	10.96	744,076	+0.13(+1.16%)
Oct 25, 2006	10.56	10.91	10.56	10.84	907,729	+0.25(+2.37%)
Oct 24, 2006	10.73	10.83	10.53	10.59	520,856	-0.15(-1.44%)
Oct 23, 2006	10.63	10.96	10.42	10.74	764,564	+0.11(+1.00%)
Oct 20, 2006	10.91	10.97	10.61	10.64	923,419	-0.23(-2.13%)
Oct 19, 2006	10.86	10.97	10.77	10.87	1,073,364	+0.01(+0.09%)
Oct 18, 2006	11.32	11.45	10.82	10.86	1,342,968	-0.38(-3.35%)
Oct 17, 2006	11.45	11.45	11.16	11.23	1,343,945	-0.26(-2.26%)
Oct 16, 2006	11.39	11.56	11.39	11.49	2,330,604	+0.13(+1.10%)
Oct 13, 2006	11.06	11.43	10.98	11.37	1,856,116	+0.19(+1.73%)
Oct 12, 2006	11.22	11.24	10.90	11.18	1,210,129	+0.06(+0.52%)
Oct 11, 2006	10.60	11.30	10.50	11.12	2,439,080	+0.52(+4.91%)
Oct 10, 2006	10.71	10.73	10.40	10.60	694,128	-0.13(-1.26%)
Oct 09, 2006	10.53	10.80	10.49	10.73	915,415	+0.22(+2.11%)
Oct 06, 2006	10.29	10.70	10.28	10.51	974,867	+0.14(+1.40%)
Oct 05, 2006	10.47	10.57	10.30	10.37	928,939	-0.14(-1.38%)
Oct 04, 2006	10.17	10.52	10.11	10.51	1,199,274	+0.29(+2.83%)
Oct 03, 2006	10.38	10.41	9.989	10.22	1,405,363	-0.24(-2.30%)
Oct 02, 2006	10.45	10.64	10.39	10.46	1,020,270	-0.06(-0.55%)
Sep 29, 2006	10.61	10.67	10.48	10.52	911,995	-0.06(-0.55%)
Sep 28, 2006	10.56	10.62	10.17	10.58	1,142,931	+0.06(+0.55%)
Sep 27, 2006	10.46	10.61	10.34	10.52	585,102	+0.02(+0.18%)
Sep 26, 2006	10.32	10.57	10.13	10.50	1,528,844	+0.22(+2.16%)
Sep 25, 2006	10.05	10.31	9.960	10.28	1,044,082	+0.23(+2.30%)
Sep 22, 2006	10.17	10.22	9.883	10.05	1,157,343	-0.19(-1.88%)
Sep 21, 2006	10.61	10.65	10.14	10.24	776,548	-0.37(-3.45%)
Sep 20, 2006	10.37	10.62	10.36	10.61	930,662	+0.29(+2.80%)
Sep 19, 2006	10.44	10.50	10.09	10.32	1,017,472	-0.15(-1.47%)
Sep 18, 2006	10.49	10.59	10.38	10.47	960,443	-0.10(-0.91%)
Sep 15, 2006	10.77	10.77	10.33	10.57	1,906,554	-0.04(-0.36%)
Sep 14, 2006	10.56	10.68	10.46	10.61	896,552	-0.03(-0.27%)
Sep 13, 2006	10.61	10.67	10.38	10.64	1,100,722	-0.04(-0.36%)
Sep 12, 2006	10.41	10.72	10.40	10.67	1,351,041	+0.29(+2.78%)
Sep 11, 2006	10.32	10.51	10.19	10.38	1,029,272	-0.05(-0.46%)
Sep 08, 2006	10.43	10.54	10.32	10.43	627,366	+0.05(+0.46%)
Sep 07, 2006	10.18	10.56	10.10	10.38	893,882	+0.10(+0.94%)
Sep 06, 2006	10.52	10.53	10.18	10.29	1,478,718	-0.27(-2.56%)
Sep 05, 2006	10.55	10.61	10.32	10.56	917,335	+0.04(+0.37%)
Sep 01, 2006	10.49	10.59	10.39	10.52	1,203,641	+0.06(+0.55%)
Aug 31, 2006	10.42	10.53	10.35	10.46	1,446,600	+0.15(+1.50%)
Aug 30, 2006	9.690	10.37	9.594	10.31	1,984,088	+0.66(+6.79%)
Aug 29, 2006	9.642	9.661	9.507	9.652	2,156,181	+0.00(+0.00%)
Aug 28, 2006	9.469	9.652	9.372	9.652	2,372,137	+0.23(+2.46%)
Aug 25, 2006	9.420	9.536	9.295	9.420	612,695	-0.05(-0.51%)
Aug 24, 2006	9.498	9.575	9.295	9.469	663,767	+0.03(+0.31%)
Aug 23, 2006	9.700	9.700	9.285	9.440	1,199,298	+0.11(+1.14%)
Aug 22, 2006	9.257	9.507	9.237	9.334	613,870	+0.03(+0.31%)
Aug 21, 2006	9.507	9.507	9.276	9.305	565,040	-0.28(-2.92%)
Aug 18, 2006	9.613	9.613	9.305	9.584	451,954	+0.02(+0.20%)
Aug 17, 2006	9.575	9.690	9.478	9.565	861,845	-0.08(-0.80%)
Aug 16, 2006	9.642	9.690	9.594	9.642	1,531,726	+0.08(+0.81%)
Aug 15, 2006	9.353	9.642	9.247	9.565	881,063	+0.35(+3.77%)
Aug 14, 2006	8.977	9.305	8.948	9.218	688,615	+0.28(+3.13%)
Aug 11, 2006	9.141	9.208	8.919	8.938	1,023,581	-0.25(-2.73%)
Aug 10, 2006	8.697	9.343	8.678	9.189	1,175,821	+0.45(+5.19%)
Aug 09, 2006	9.054	9.382	8.717	8.736	1,068,184	-0.20(-2.27%)
Aug 08, 2006	9.536	9.555	8.938	8.938	1,191,670	-0.47(-5.02%)
Aug 07, 2006	9.237	9.633	9.237	9.411	1,465,293	+0.07(+0.72%)
Aug 04, 2006	9.440	9.642	9.189	9.343	1,272,825	+0.01(+0.10%)
Aug 03, 2006	8.987	9.401	8.832	9.334	887,557	+0.21(+2.33%)
Aug 02, 2006	9.035	9.170	8.919	9.122	791,977	+0.17(+1.94%)
Aug 01, 2006	9.035	9.141	8.774	8.948	917,013	-0.16(-1.80%)
Jul 31, 2006	9.035	9.141	8.977	9.112	1,838,605	-0.01(-0.11%)
Jul 28, 2006	8.842	9.189	8.743	9.122	707,057	+0.34(+3.84%)
Jul 27, 2006	8.755	8.938	8.717	8.784	833,074	+0.12(+1.33%)
Jul 26, 2006	8.659	8.890	8.437	8.668	752,343	-0.01(-0.11%)
Jul 25, 2006	8.456	8.755	8.389	8.678	944,531	+0.22(+2.62%)
Jul 24, 2006	8.148	8.572	8.196	8.456	639,154	+0.31(+3.79%)
Jul 21, 2006	8.408	8.495	8.071	8.148	624,088	-0.30(-3.54%)
Jul 20, 2006	8.832	8.996	8.418	8.447	692,199	-0.37(-4.16%)
Jul 19, 2006	8.476	8.958	8.466	8.813	1,109,924	+0.34(+3.98%)
Jul 18, 2006	8.485	8.610	8.186	8.476	1,031,889	+0.08(+0.92%)
Jul 17, 2006	8.456	8.668	8.360	8.398	847,593	-0.08(-0.91%)
Jul 14, 2006	8.263	8.572	8.128	8.476	1,440,825	+0.18(+2.21%)
Jul 13, 2006	8.591	8.717	8.283	8.292	1,178,633	-0.36(-4.12%)
Jul 12, 2006	9.044	9.199	8.630	8.649	772,549	-0.43(-4.78%)
Jul 11, 2006	8.813	9.102	8.582	9.083	1,273,692	+0.26(+2.95%)
Jul 10, 2006	9.006	9.314	8.813	8.823	2,160,511	-0.18(-2.03%)
Jul 07, 2006	8.987	9.044	8.784	9.006	1,358,091	-0.02(-0.21%)
Jul 06, 2006	9.025	9.208	8.909	9.025	686,505	+0.08(+0.86%)
Jul 05, 2006	9.122	9.179	8.765	8.948	1,498,705	-0.31(-3.33%)
Jul 03, 2006	9.141	9.257	9.102	9.257	358,003	+0.07(+0.73%)
Jun 30, 2006	9.247	9.295	9.122	9.189	2,737,161	-0.03(-0.31%)
Jun 29, 2006	8.996	9.218	8.977	9.218	1,313,185	+0.22(+2.47%)
Jun 28, 2006	9.237	9.237	8.929	8.996	1,742,711	-0.16(-1.79%)
Jun 27, 2006	9.334	9.498	9.102	9.160	833,297	-0.19(-2.06%)
Jun 26, 2006	9.353	9.488	9.257	9.353	610,752	+0.05(+0.52%)
Jun 23, 2006	9.276	9.372	8.996	9.305	669,193	-0.04(-0.41%)
Jun 22, 2006	9.527	9.594	9.285	9.343	733,287	-0.23(-2.42%)
Jun 21, 2006	9.401	9.710	9.372	9.575	614,429	+0.13(+1.43%)
Jun 20, 2006	9.401	9.604	9.208	9.440	753,249	+0.04(+0.41%)
Jun 19, 2006	9.719	9.719	9.353	9.401	647,532	-0.25(-2.60%)
Jun 16, 2006	9.796	9.796	9.392	9.652	3,011,945	-0.16(-1.67%)
Jun 15, 2006	9.488	9.835	9.401	9.816	1,516,039	+0.42(+4.52%)
Jun 14, 2006	9.314	9.507	9.160	9.392	1,041,723	+0.22(+2.42%)
Jun 13, 2006	9.372	9.652	9.141	9.170	596,410	-0.21(-2.26%)
Jun 12, 2006	9.623	9.729	9.257	9.382	797,578	-0.25(-2.60%)
Jun 09, 2006	9.796	9.999	9.613	9.633	1,097,658	-0.10(-0.99%)
Jun 08, 2006	9.796	9.825	9.401	9.729	1,303,811	-0.12(-1.18%)
Jun 07, 2006	9.681	9.912	9.527	9.845	1,843,970	+0.20(+2.10%)
Jun 06, 2006	9.430	9.710	9.247	9.642	1,520,436	+0.27(+2.88%)
Jun 05, 2006	9.575	9.806	9.363	9.372	1,281,374	-0.28(-2.90%)
Jun 02, 2006	9.768	9.864	9.527	9.652	1,108,532	-0.01(-0.10%)
Jun 01, 2006	9.401	9.671	9.314	9.661	984,469	+0.27(+2.87%)
May 31, 2006	9.266	9.420	9.179	9.392	813,524	+0.18(+1.99%)
May 30, 2006	9.440	9.546	9.179	9.208	725,390	-0.23(-2.45%)
May 26, 2006	9.555	9.555	9.314	9.440	541,937	-0.01(-0.10%)
May 25, 2006	9.584	9.584	9.257	9.449	514,671	+0.10(+1.03%)
May 24, 2006	9.440	9.555	9.073	9.353	856,212	-0.04(-0.41%)
May 23, 2006	9.623	9.787	9.324	9.392	1,060,302	-0.13(-1.42%)
May 22, 2006	9.758	9.758	9.208	9.527	1,335,019	-0.25(-2.56%)
May 19, 2006	9.739	9.825	9.507	9.777	1,289,393	+0.01(+0.10%)
May 18, 2006	10.07	10.28	9.748	9.768	1,106,955	-0.32(-3.15%)
May 17, 2006	10.31	10.39	10.02	10.09	897,983	-0.31(-3.01%)
May 16, 2006	10.51	10.64	10.30	10.40	1,033,637	-0.14(-1.33%)
May 15, 2006	10.83	11.04	10.41	10.54	1,531,172	-0.32(-2.93%)
May 12, 2006	10.74	11.08	10.74	10.86	975,672	+0.13(+1.17%)
May 11, 2006	11.15	11.33	10.64	10.73	1,201,826	-0.44(-3.97%)
May 10, 2006	11.38	11.57	11.13	11.18	1,778,708	-0.23(-2.03%)
May 09, 2006	11.16	11.45	10.90	11.41	2,651,074	+0.66(+6.10%)
May 08, 2006	10.86	10.93	10.68	10.75	759,197	-0.08(-0.71%)
May 05, 2006	10.61	10.87	10.39	10.83	870,680	+0.22(+2.09%)
May 04, 2006	10.33	10.62	10.33	10.61	1,029,336	+0.24(+2.33%)
May 03, 2006	10.33	10.46	10.15	10.37	487,923	+0.04(+0.37%)
May 02, 2006	10.36	10.42	10.03	10.33	898,206	+0.40(+3.98%)

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

Entegris Inc (NQ: ENTG )

Historical Prices

Popular Pages