Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	7.533	7.628	7.330	7.372	16,782,794	-0.27(-3.57%)
Jun 27, 2008	7.839	7.954	7.570	7.644	12,917,568	-0.19(-2.48%)
Jun 26, 2008	7.901	8.029	7.818	7.839	9,197,152	-0.12(-1.56%)
Jun 25, 2008	7.872	8.169	7.843	7.963	11,033,747	-0.11(-1.38%)
Jun 24, 2008	8.053	8.190	7.834	8.074	10,725,014	+0.00(+0.00%)
Jun 23, 2008	8.272	8.289	8.058	8.074	6,622,488	-0.12(-1.51%)
Jun 20, 2008	8.107	8.281	8.029	8.198	18,105,234	+0.09(+1.12%)
Jun 19, 2008	8.272	8.339	7.983	8.107	11,622,751	-0.20(-2.39%)
Jun 18, 2008	8.243	8.388	8.128	8.305	9,382,741	+0.04(+0.45%)
Jun 17, 2008	8.326	8.429	8.227	8.268	10,684,816	-0.01(-0.15%)
Jun 16, 2008	8.227	8.330	8.041	8.281	8,487,045	+0.01(+0.10%)
Jun 13, 2008	8.144	8.272	8.012	8.272	11,244,963	+0.21(+2.56%)
Jun 12, 2008	8.074	8.256	8.004	8.066	11,787,249	+0.05(+0.62%)
Jun 11, 2008	8.173	8.268	7.967	8.016	9,664,807	-0.14(-1.77%)
Jun 10, 2008	8.195	8.289	8.037	8.161	12,004,950	+0.00(+0.05%)
Jun 09, 2008	8.219	8.378	8.120	8.157	7,740,813	-0.08(-0.95%)
Jun 06, 2008	8.334	8.425	8.215	8.235	7,082,254	-0.24(-2.78%)
Jun 05, 2008	8.429	8.553	8.409	8.471	8,984,864	+0.06(+0.74%)
Jun 04, 2008	8.243	8.491	8.182	8.409	11,018,987	+0.15(+1.85%)
Jun 03, 2008	8.483	8.533	8.188	8.256	10,183,962	-0.21(-2.49%)
Jun 02, 2008	8.442	8.551	8.367	8.467	7,118,308	-0.01(-0.15%)
May 30, 2008	8.446	8.504	8.305	8.479	8,999,516	+0.03(+0.39%)
May 29, 2008	8.289	8.512	8.285	8.446	9,396,555	+0.16(+1.89%)
May 28, 2008	8.516	8.529	8.248	8.289	11,808,986	-0.22(-2.57%)
May 27, 2008	8.372	8.520	8.347	8.508	8,749,862	+0.14(+1.63%)
May 26, 2008	8.330	8.421	8.219	8.372	0	+0.00(+0.00%)
May 23, 2008	8.330	8.421	8.219	8.372	10,092,507	+0.03(+0.35%)
May 22, 2008	8.161	8.347	8.161	8.343	13,020,470	+0.18(+2.23%)
May 21, 2008	8.120	8.239	8.041	8.161	13,204,525	+0.08(+0.97%)
May 20, 2008	8.053	8.210	7.991	8.082	14,246,620	-0.05(-0.66%)
May 19, 2008	8.124	8.223	8.058	8.136	7,162,848	+0.00(+0.00%)
May 16, 2008	8.033	8.148	7.983	8.136	13,254,780	+0.11(+1.34%)
May 15, 2008	7.909	8.053	7.872	8.029	6,456,799	+0.13(+1.67%)
May 14, 2008	7.872	7.929	7.839	7.896	13,020,722	+0.03(+0.42%)
May 13, 2008	7.847	7.863	7.731	7.863	10,001,161	+0.01(+0.16%)
May 12, 2008	7.801	7.863	7.768	7.851	6,938,786	+0.06(+0.80%)
May 09, 2008	7.694	7.847	7.694	7.789	3,513,776	+0.07(+0.91%)
May 08, 2008	7.669	7.793	7.591	7.719	9,735,888	+0.10(+1.25%)
May 07, 2008	7.768	7.791	7.615	7.624	8,083,115	-0.15(-1.91%)
May 06, 2008	7.640	7.785	7.624	7.772	7,214,410	+0.07(+0.91%)
May 05, 2008	7.706	7.744	7.574	7.702	4,940,060	-0.12(-1.58%)
May 02, 2008	8.024	8.058	7.756	7.826	11,541,692	-0.14(-1.81%)
May 01, 2008	7.686	8.062	7.686	7.971	9,328,994	+0.26(+3.32%)
Apr 30, 2008	7.772	7.851	7.657	7.715	5,761,024	-0.06(-0.74%)
Apr 29, 2008	7.752	7.834	7.657	7.772	8,703,181	+0.02(+0.21%)
Apr 28, 2008	7.954	7.954	7.735	7.756	12,389,352	-0.17(-2.19%)
Apr 25, 2008	7.938	7.987	7.818	7.929	7,473,183	-0.01(-0.10%)
Apr 24, 2008	7.558	7.967	7.545	7.938	12,478,864	+0.40(+5.26%)
Apr 23, 2008	7.797	7.851	7.504	7.541	6,080,204	-0.24(-3.13%)
Apr 22, 2008	7.487	7.830	7.405	7.785	9,879,569	+0.27(+3.63%)
Apr 21, 2008	7.562	7.611	7.475	7.512	4,229,382	-0.10(-1.25%)
Apr 18, 2008	7.768	7.768	7.562	7.607	9,015,670	-0.06(-0.75%)
Apr 17, 2008	7.529	7.731	7.367	7.665	10,319,286	+0.09(+1.20%)
Apr 16, 2008	7.390	7.665	7.390	7.574	6,945,705	+0.24(+3.21%)
Apr 15, 2008	7.235	7.347	7.190	7.339	5,867,355	+0.21(+2.90%)
Apr 14, 2008	7.367	7.376	7.111	7.132	8,983,766	-0.25(-3.41%)
Apr 11, 2008	7.392	7.587	7.384	7.384	6,681,906	-0.09(-1.22%)
Apr 10, 2008	7.520	7.553	7.413	7.475	7,354,393	-0.06(-0.82%)
Apr 09, 2008	7.760	7.785	7.512	7.537	6,930,810	-0.23(-2.93%)
Apr 08, 2008	7.719	7.789	7.624	7.764	7,184,314	+0.00(+0.05%)
Apr 07, 2008	7.686	7.793	7.653	7.760	4,599,193	+0.14(+1.84%)
Apr 04, 2008	7.723	7.814	7.595	7.620	6,370,032	-0.12(-1.50%)
Apr 03, 2008	7.735	7.826	7.644	7.735	6,104,747	-0.02(-0.32%)
Apr 02, 2008	7.715	7.913	7.653	7.760	8,454,725	+0.05(+0.59%)
Apr 01, 2008	7.578	7.814	7.355	7.715	17,490,948	+0.19(+2.47%)
Mar 31, 2008	7.463	7.710	7.396	7.529	11,670,436	+0.07(+0.89%)
Mar 28, 2008	7.553	7.615	7.434	7.463	5,318,073	-0.10(-1.26%)
Mar 27, 2008	7.520	7.702	7.442	7.558	6,611,561	+0.02(+0.33%)
Mar 26, 2008	7.624	7.702	7.483	7.533	6,251,561	-0.19(-2.51%)
Mar 25, 2008	7.640	7.797	7.562	7.727	10,640,979	+0.10(+1.35%)
Mar 24, 2008	7.839	7.934	7.607	7.624	12,375,492	-0.22(-2.79%)
Mar 21, 2008	7.380	7.851	7.380	7.843	11,554,761	+0.00(+0.00%)
Mar 20, 2008	7.380	7.851	7.380	7.843	11,554,761	+0.44(+5.92%)
Mar 19, 2008	7.562	7.640	7.388	7.405	12,486,052	-0.14(-1.81%)
Mar 18, 2008	7.165	7.541	7.149	7.541	14,271,203	+0.48(+6.79%)
Mar 17, 2008	6.851	7.161	6.822	7.062	9,464,906	+0.05(+0.65%)
Mar 14, 2008	7.045	7.128	6.863	7.016	15,660,648	+0.04(+0.59%)
Mar 13, 2008	6.694	7.062	6.512	6.975	14,743,689	+0.26(+3.94%)
Mar 12, 2008	6.958	7.062	6.706	6.710	7,465,973	-0.22(-3.16%)
Mar 11, 2008	6.719	7.190	6.690	6.929	10,686,607	+0.35(+5.34%)
Mar 10, 2008	6.603	6.744	6.529	6.578	10,278,433	-0.00(-0.06%)
Mar 07, 2008	6.442	6.661	6.438	6.582	12,180,738	+0.08(+1.27%)
Mar 06, 2008	6.587	6.595	6.467	6.500	8,864,593	-0.11(-1.69%)
Mar 05, 2008	6.686	6.781	6.591	6.611	8,568,721	-0.05(-0.81%)
Mar 04, 2008	6.628	6.719	6.558	6.665	10,089,022	-0.04(-0.62%)
Mar 03, 2008	6.735	6.818	6.653	6.706	9,564,468	-0.04(-0.61%)
Feb 29, 2008	6.917	6.921	6.710	6.748	7,856,728	-0.18(-2.57%)
Feb 28, 2008	7.070	7.144	6.921	6.925	7,374,787	-0.19(-2.73%)
Feb 27, 2008	7.041	7.173	6.996	7.120	7,809,902	+0.03(+0.47%)
Feb 26, 2008	7.029	7.165	7.029	7.087	8,347,040	-0.01(-0.17%)
Feb 25, 2008	7.029	7.132	6.942	7.099	10,547,547	-0.00(-0.06%)
Feb 22, 2008	7.144	7.173	6.983	7.103	9,759,668	-0.03(-0.46%)
Feb 21, 2008	7.293	7.314	7.115	7.136	4,142,157	-0.12(-1.71%)
Feb 20, 2008	7.082	7.260	7.062	7.260	5,850,197	+0.13(+1.80%)
Feb 19, 2008	7.277	7.314	7.099	7.132	6,564,476	-0.08(-1.09%)
Feb 18, 2008	7.169	7.289	7.107	7.210	0	+0.00(+0.00%)
Feb 15, 2008	7.169	7.289	7.107	7.210	5,732,249	+0.01(+0.17%)
Feb 14, 2008	7.277	7.326	7.190	7.198	4,269,076	-0.08(-1.14%)
Feb 13, 2008	7.376	7.376	7.169	7.281	5,257,972	-0.02(-0.23%)
Feb 12, 2008	7.227	7.392	7.186	7.297	7,435,652	+0.10(+1.32%)
Feb 11, 2008	7.144	7.285	7.053	7.202	6,897,763	+0.05(+0.69%)
Feb 08, 2008	7.285	7.285	7.016	7.153	8,574,616	-0.13(-1.82%)
Feb 07, 2008	7.157	7.357	7.128	7.285	10,539,657	+0.10(+1.38%)
Feb 06, 2008	7.272	7.343	7.169	7.186	6,142,604	-0.03(-0.46%)
Feb 05, 2008	7.165	7.264	7.120	7.219	11,851,459	-0.06(-0.85%)
Feb 04, 2008	7.339	7.384	7.252	7.281	7,618,308	-0.39(-5.06%)
Feb 01, 2008	7.669	7.719	7.467	7.669	8,913,796	+0.00(+0.05%)
Jan 31, 2008	7.322	7.756	7.231	7.665	16,806,690	+0.24(+3.17%)
Jan 30, 2008	7.264	7.553	7.161	7.429	16,519,339	+0.14(+1.87%)
Jan 29, 2008	7.210	7.359	7.128	7.293	11,851,183	+0.00(+0.06%)
Jan 28, 2008	7.153	7.347	7.053	7.289	7,954,759	+0.14(+1.97%)
Jan 25, 2008	7.231	7.425	6.996	7.149	15,090,906	-0.03(-0.40%)
Jan 24, 2008	7.070	7.206	6.938	7.177	12,160,143	+0.14(+2.06%)
Jan 23, 2008	6.396	7.153	6.351	7.033	18,487,592	+0.48(+7.38%)
Jan 22, 2008	5.967	6.595	5.967	6.549	12,627,595	+0.33(+5.25%)
Jan 21, 2008	6.297	6.343	6.115	6.223	0	+0.00(+0.00%)
Jan 18, 2008	6.297	6.343	6.115	6.223	9,687,902	-0.04(-0.59%)
Jan 17, 2008	6.516	6.570	6.260	6.260	9,027,983	-0.21(-3.32%)
Jan 16, 2008	6.401	6.599	6.343	6.475	7,214,132	+0.03(+0.51%)
Jan 15, 2008	6.434	6.520	6.396	6.442	7,739,436	-0.10(-1.45%)
Jan 14, 2008	6.694	6.764	6.425	6.537	7,192,041	-0.16(-2.35%)
Jan 11, 2008	6.570	6.814	6.487	6.694	8,707,234	+0.04(+0.62%)
Jan 10, 2008	6.492	6.806	6.392	6.653	9,400,870	+0.08(+1.26%)
Jan 09, 2008	6.686	6.702	6.310	6.570	15,278,018	-0.13(-1.97%)
Jan 08, 2008	6.967	7.000	6.682	6.702	6,837,387	-0.18(-2.64%)
Jan 07, 2008	6.855	7.020	6.814	6.884	5,786,863	+0.07(+1.09%)
Jan 04, 2008	6.855	6.884	6.739	6.810	8,398,644	-0.15(-2.14%)
Jan 03, 2008	7.210	7.210	6.946	6.958	8,845,112	-0.20(-2.77%)
Jan 02, 2008	7.190	7.334	7.087	7.157	6,082,605	-0.11(-1.48%)
Jan 01, 2008	7.091	7.392	7.087	7.264	0	+0.00(+0.00%)
Dec 31, 2007	7.091	7.392	7.087	7.264	6,268,122	+0.09(+1.27%)
Dec 28, 2007	7.359	7.359	7.103	7.173	5,556,485	-0.09(-1.20%)
Dec 27, 2007	7.310	7.388	7.248	7.260	5,686,904	-0.05(-0.68%)
Dec 26, 2007	7.306	7.326	7.239	7.310	4,276,435	-0.01(-0.11%)
Dec 24, 2007	7.384	7.442	7.293	7.318	2,403,125	-0.07(-1.01%)
Dec 21, 2007	7.334	7.392	7.095	7.392	11,535,511	+0.15(+2.05%)
Dec 20, 2007	7.198	7.244	7.128	7.244	7,425,616	+0.11(+1.56%)
Dec 19, 2007	7.045	7.215	6.979	7.132	4,913,538	+0.06(+0.82%)
Dec 18, 2007	7.107	7.115	6.859	7.074	7,527,320	+0.05(+0.65%)
Dec 17, 2007	7.099	7.219	7.029	7.029	6,259,528	-0.09(-1.28%)
Dec 14, 2007	7.351	7.396	7.084	7.120	9,274,987	-0.31(-4.22%)
Dec 13, 2007	7.326	7.454	7.210	7.434	5,276,759	+0.09(+1.24%)
Dec 12, 2007	7.661	7.727	7.215	7.343	7,202,123	-0.16(-2.15%)
Dec 11, 2007	7.876	7.896	7.504	7.504	4,655,145	-0.34(-4.32%)
Dec 10, 2007	7.715	7.925	7.706	7.843	5,319,232	+0.13(+1.71%)
Dec 07, 2007	7.810	7.851	7.640	7.710	4,455,875	-0.10(-1.27%)
Dec 06, 2007	7.698	7.834	7.648	7.810	4,960,720	+0.12(+1.50%)
Dec 05, 2007	7.648	7.768	7.537	7.694	5,391,472	+0.16(+2.14%)
Dec 04, 2007	7.582	7.620	7.496	7.533	4,022,912	-0.07(-0.92%)
Dec 03, 2007	7.653	7.739	7.525	7.603	5,252,220	-0.09(-1.13%)
Nov 30, 2007	7.549	7.855	7.545	7.690	8,569,902	+0.21(+2.87%)
Nov 29, 2007	7.471	7.516	7.380	7.475	4,495,739	-0.03(-0.44%)
Nov 28, 2007	7.107	7.578	7.087	7.508	19,487,530	+0.45(+6.32%)
Nov 27, 2007	6.967	7.264	6.958	7.062	13,084,135	+0.14(+2.03%)
Nov 26, 2007	7.194	7.194	6.868	6.921	9,207,157	-0.26(-3.62%)
Nov 23, 2007	7.049	7.223	7.025	7.182	2,475,147	+0.16(+2.30%)
Nov 21, 2007	7.169	7.169	6.921	7.020	10,848,770	-0.21(-2.91%)
Nov 20, 2007	7.231	7.347	7.084	7.231	8,592,525	-0.02(-0.23%)
Nov 19, 2007	7.314	7.388	7.227	7.248	7,100,833	-0.14(-1.85%)
Nov 16, 2007	7.562	7.599	7.293	7.384	7,885,866	-0.15(-1.97%)
Nov 15, 2007	7.830	7.851	7.467	7.533	6,540,108	-0.32(-4.10%)
Nov 14, 2007	7.793	8.058	7.764	7.855	10,942,399	+0.09(+1.12%)
Nov 13, 2007	7.570	7.777	7.549	7.768	6,082,978	+0.24(+3.13%)
Nov 12, 2007	7.442	7.686	7.429	7.533	7,628,845	+0.07(+0.94%)
Nov 09, 2007	7.136	7.578	7.115	7.463	9,279,464	+0.23(+3.20%)
Nov 08, 2007	7.099	7.248	7.033	7.231	11,207,425	+0.19(+2.76%)
Nov 07, 2007	7.025	7.227	7.025	7.037	8,321,896	-0.19(-2.69%)
Nov 06, 2007	7.235	7.272	7.161	7.231	5,551,197	+0.03(+0.40%)
Nov 05, 2007	7.132	7.244	7.037	7.202	5,552,528	-0.00(-0.06%)
Nov 02, 2007	7.355	7.405	7.111	7.206	10,252,703	-0.20(-2.73%)
Nov 01, 2007	7.603	7.603	7.405	7.409	7,281,802	-0.28(-3.65%)
Oct 31, 2007	7.686	7.748	7.595	7.690	6,819,566	+0.02(+0.32%)
Oct 30, 2007	7.611	7.735	7.578	7.665	5,273,129	+0.05(+0.60%)
Oct 29, 2007	7.620	7.677	7.525	7.620	4,734,902	+0.02(+0.22%)
Oct 26, 2007	7.636	7.636	7.467	7.603	4,327,601	+0.14(+1.83%)
Oct 25, 2007	7.442	7.698	7.351	7.467	12,392,544	+0.05(+0.72%)
Oct 24, 2007	7.417	7.496	7.281	7.413	7,053,346	-0.05(-0.66%)
Oct 23, 2007	7.413	7.512	7.351	7.463	5,491,421	+0.08(+1.06%)
Oct 22, 2007	7.405	7.491	7.272	7.384	6,818,113	-0.12(-1.65%)
Oct 19, 2007	7.578	7.644	7.450	7.508	5,661,069	-0.03(-0.44%)
Oct 18, 2007	7.450	7.644	7.425	7.541	7,996,454	-0.02(-0.27%)
Oct 17, 2007	7.574	7.632	7.458	7.562	5,543,245	+0.05(+0.60%)
Oct 16, 2007	7.607	7.648	7.487	7.516	5,029,100	-0.14(-1.89%)
Oct 15, 2007	7.731	7.739	7.582	7.661	4,657,701	-0.07(-0.96%)
Oct 12, 2007	7.814	7.872	7.706	7.735	5,781,348	-0.08(-1.00%)
Oct 11, 2007	7.923	7.987	7.777	7.814	6,284,000	-0.04(-0.47%)
Oct 10, 2007	7.987	8.008	7.467	7.851	5,471,819	-0.17(-2.16%)
Oct 09, 2007	7.963	8.037	7.921	8.024	4,479,098	+0.06(+0.73%)
Oct 08, 2007	7.983	8.020	7.921	7.967	3,219,201	-0.03(-0.36%)
Oct 05, 2007	8.008	8.053	7.934	7.996	6,811,821	+0.00(+0.00%)
Oct 04, 2007	7.975	8.053	7.975	7.996	6,838,442	+0.00(+0.05%)
Oct 03, 2007	7.996	8.033	7.958	7.991	6,210,913	+0.01(+0.10%)
Oct 02, 2007	7.934	8.033	7.913	7.983	8,420,696	+0.08(+0.99%)
Oct 01, 2007	7.801	8.000	7.777	7.905	6,931,858	+0.03(+0.42%)
Sep 28, 2007	7.793	7.934	7.781	7.872	6,511,585	+0.07(+0.90%)
Sep 27, 2007	7.723	7.847	7.723	7.801	4,136,898	+0.03(+0.43%)
Sep 26, 2007	7.892	7.934	7.748	7.768	5,471,093	-0.09(-1.16%)
Sep 25, 2007	7.847	7.950	7.756	7.859	7,424,280	+0.03(+0.37%)
Sep 24, 2007	7.892	7.896	7.748	7.830	6,889,264	-0.06(-0.73%)
Sep 21, 2007	7.855	7.946	7.723	7.888	12,183,449	+0.04(+0.47%)
Sep 20, 2007	7.888	7.934	7.781	7.851	6,603,185	-0.06(-0.78%)
Sep 19, 2007	7.971	8.210	7.888	7.913	12,467,160	-0.06(-0.73%)
Sep 18, 2007	7.752	7.971	7.698	7.971	7,805,267	+0.24(+3.04%)
Sep 17, 2007	7.636	7.785	7.607	7.735	5,326,129	+0.07(+0.92%)
Sep 14, 2007	7.587	7.686	7.500	7.665	9,404,946	+0.08(+1.03%)
Sep 13, 2007	7.665	7.665	7.533	7.587	4,598,409	-0.04(-0.54%)
Sep 12, 2007	7.702	7.814	7.578	7.628	6,119,434	-0.12(-1.55%)
Sep 11, 2007	7.715	7.781	7.632	7.748	9,224,165	+0.03(+0.43%)
Sep 10, 2007	7.661	7.797	7.516	7.715	10,436,615	+0.11(+1.41%)
Sep 07, 2007	7.372	7.636	7.285	7.607	13,035,320	+0.20(+2.73%)
Sep 06, 2007	7.396	7.425	7.301	7.405	3,517,839	+0.01(+0.11%)
Sep 05, 2007	7.310	7.417	7.264	7.396	5,763,681	+0.04(+0.51%)
Sep 04, 2007	7.272	7.434	7.268	7.359	3,308,018	+0.05(+0.68%)
Aug 31, 2007	7.202	7.367	7.177	7.310	5,025,796	+0.12(+1.61%)
Aug 30, 2007	7.272	7.334	7.149	7.194	5,793,448	-0.08(-1.08%)
Aug 29, 2007	7.111	7.277	7.111	7.272	5,114,856	+0.19(+2.68%)
Aug 28, 2007	7.248	7.256	7.074	7.082	4,717,477	-0.21(-2.94%)
Aug 27, 2007	7.359	7.405	7.272	7.297	4,452,720	-0.12(-1.67%)
Aug 24, 2007	7.351	7.434	7.297	7.421	3,851,812	+0.05(+0.67%)
Aug 23, 2007	7.496	7.500	7.351	7.372	4,339,701	-0.12(-1.55%)
Aug 22, 2007	7.479	7.520	7.285	7.487	6,295,132	+0.02(+0.22%)
Aug 21, 2007	7.318	7.516	7.293	7.471	5,783,042	+0.14(+1.86%)
Aug 20, 2007	7.479	7.520	7.285	7.334	6,824,648	-0.14(-1.93%)
Aug 17, 2007	7.438	7.504	7.248	7.479	16,928,032	+0.31(+4.38%)
Aug 16, 2007	6.818	7.173	6.810	7.165	9,104,789	+0.20(+2.91%)
Aug 15, 2007	6.946	7.122	6.868	6.963	7,713,556	+0.06(+0.90%)
Aug 14, 2007	6.950	7.037	6.719	6.901	5,525,787	+0.00(+0.00%)
Aug 13, 2007	7.165	7.256	6.868	6.901	7,972,011	-0.18(-2.57%)
Aug 10, 2007	7.314	7.334	7.020	7.082	12,864,473	-0.35(-4.67%)
Aug 09, 2007	7.103	7.615	6.735	7.429	17,876,756	+0.07(+1.01%)
Aug 08, 2007	7.066	7.434	7.029	7.355	17,728,712	+0.30(+4.22%)
Aug 07, 2007	6.963	7.153	6.851	7.058	13,527,115	+0.05(+0.71%)
Aug 06, 2007	6.628	7.020	6.570	7.008	12,201,200	+0.43(+6.53%)
Aug 03, 2007	6.661	6.686	6.566	6.578	9,156,013	-0.11(-1.61%)
Aug 02, 2007	6.553	6.764	6.532	6.686	8,214,974	-0.03(-0.49%)
Aug 01, 2007	6.698	6.785	6.545	6.719	8,828,965	+0.01(+0.18%)
Jul 31, 2007	6.810	6.880	6.673	6.706	7,079,164	+0.00(+0.06%)
Jul 30, 2007	6.772	6.818	6.591	6.702	5,700,033	+0.05(+0.81%)
Jul 27, 2007	6.715	6.777	6.640	6.649	7,927,663	-0.06(-0.86%)
Jul 26, 2007	6.847	6.847	6.644	6.706	9,880,829	-0.25(-3.56%)
Jul 25, 2007	7.066	7.066	6.756	6.954	8,569,178	+0.06(+0.84%)
Jul 24, 2007	7.111	7.124	6.863	6.896	7,989,489	-0.26(-3.64%)
Jul 23, 2007	7.177	7.244	7.144	7.157	2,770,274	-0.02(-0.29%)
Jul 20, 2007	7.190	7.235	7.087	7.177	6,199,781	-0.04(-0.57%)
Jul 19, 2007	7.223	7.277	7.169	7.219	4,287,912	-0.00(-0.06%)
Jul 18, 2007	7.314	7.371	7.115	7.223	5,853,205	-0.12(-1.58%)
Jul 17, 2007	7.351	7.467	7.326	7.339	3,759,364	+0.01(+0.17%)
Jul 16, 2007	7.322	7.380	7.272	7.326	3,918,347	+0.00(+0.00%)
Jul 13, 2007	7.438	7.438	7.256	7.326	7,342,295	+0.07(+0.97%)
Jul 12, 2007	7.107	7.268	7.095	7.256	11,846,967	+0.20(+2.81%)
Jul 11, 2007	7.095	7.120	7.033	7.058	5,775,298	-0.04(-0.52%)
Jul 10, 2007	7.219	7.252	7.074	7.095	5,318,022	-0.17(-2.39%)
Jul 09, 2007	7.277	7.285	7.210	7.268	5,338,230	-0.01(-0.11%)
Jul 06, 2007	7.223	7.277	7.186	7.277	3,562,369	+0.09(+1.21%)
Jul 05, 2007	7.140	7.198	7.128	7.190	2,865,626	+0.06(+0.87%)
Jul 03, 2007	7.186	7.194	7.103	7.128	3,167,411	-0.02(-0.35%)

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.

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

New York Community Bancorp (NY: NYCB )

Historical Prices

Sections

Services