Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	83.54	84.42	82.16	82.62	1,477,015	-0.55(-0.67%)
Sep 27, 2007	82.64	83.52	81.89	83.18	1,597,403	+1.27(+1.55%)
Sep 26, 2007	82.13	82.83	79.93	81.91	2,009,386	+0.33(+0.40%)
Sep 25, 2007	81.76	82.42	80.68	81.58	2,190,019	-1.60(-1.93%)
Sep 24, 2007	83.87	83.91	82.05	83.18	2,547,618	-0.72(-0.86%)
Sep 21, 2007	82.40	84.08	81.62	83.91	3,419,265	+1.68(+2.05%)
Sep 20, 2007	81.93	82.95	81.03	82.22	2,046,573	+0.29(+0.36%)
Sep 19, 2007	81.13	82.56	80.60	81.93	2,406,114	+1.85(+2.31%)
Sep 18, 2007	77.55	80.71	77.14	80.08	2,733,410	+2.28(+2.93%)
Sep 17, 2007	78.52	79.22	77.16	77.80	1,887,678	-1.25(-1.58%)
Sep 14, 2007	79.03	79.27	78.38	79.04	1,350,799	-0.50(-0.62%)
Sep 13, 2007	78.24	80.06	78.11	79.54	2,175,622	+1.32(+1.69%)
Sep 12, 2007	78.82	79.21	77.58	78.22	2,784,006	-0.69(-0.88%)
Sep 11, 2007	78.07	79.43	76.91	78.91	3,304,499	+0.71(+0.91%)
Sep 10, 2007	78.47	78.77	76.60	78.20	2,482,625	-0.60(-0.76%)
Sep 07, 2007	77.80	78.94	76.76	78.79	2,172,742	+0.12(+0.15%)
Sep 06, 2007	79.28	79.60	77.73	78.68	2,841,090	+0.03(+0.04%)
Sep 05, 2007	78.81	78.81	77.43	78.65	2,210,312	-0.28(-0.35%)
Sep 04, 2007	76.75	79.82	76.33	78.93	3,723,895	+2.23(+2.91%)
Aug 31, 2007	75.65	77.31	75.65	76.69	2,427,230	+1.92(+2.57%)
Aug 30, 2007	74.21	75.05	73.49	74.78	3,443,398	-0.47(-0.63%)
Aug 29, 2007	72.00	75.64	72.00	75.25	3,360,031	+3.38(+4.71%)
Aug 28, 2007	72.57	72.82	71.40	71.87	2,200,714	-1.22(-1.67%)
Aug 27, 2007	73.53	73.66	72.30	73.08	2,040,562	-0.39(-0.53%)
Aug 24, 2007	71.96	73.82	71.71	73.47	2,938,947	+1.56(+2.17%)
Aug 23, 2007	70.93	72.06	69.77	71.91	3,238,683	+2.05(+2.93%)
Aug 22, 2007	68.08	70.48	67.63	69.86	3,570,093	+2.97(+4.44%)
Aug 21, 2007	67.83	68.53	66.04	66.89	2,537,471	-0.93(-1.38%)
Aug 20, 2007	68.36	68.44	66.23	67.83	3,100,059	-0.28(-0.41%)
Aug 17, 2007	68.33	69.11	67.47	68.10	4,170,113	+1.57(+2.36%)
Aug 16, 2007	67.75	66.97	62.76	66.53	6,490,119	-1.22(-1.80%)
Aug 15, 2007	69.85	71.14	67.10	67.75	4,252,955	-1.90(-2.73%)
Aug 14, 2007	71.58	71.81	69.04	69.66	4,484,795	-1.27(-1.79%)
Aug 13, 2007	70.30	72.47	70.92	70.93	3,032,872	+0.63(+0.89%)
Aug 10, 2007	68.39	70.76	67.24	70.30	4,302,156	+1.25(+1.82%)
Aug 09, 2007	70.41	71.84	67.06	69.04	4,432,691	-1.37(-1.95%)
Aug 08, 2007	70.38	71.72	69.90	70.41	4,563,911	+0.34(+0.49%)
Aug 07, 2007	68.96	70.39	68.19	70.07	5,808,926	+1.12(+1.62%)
Aug 06, 2007	69.93	71.07	66.57	68.96	6,057,517	-1.36(-1.94%)
Aug 03, 2007	70.36	73.07	69.83	70.32	4,518,114	-2.75(-3.76%)
Aug 02, 2007	74.25	75.02	72.22	73.07	3,568,859	-1.07(-1.45%)
Aug 01, 2007	75.45	76.37	71.82	74.14	5,170,756	-1.11(-1.47%)
Jul 31, 2007	75.86	77.49	74.95	75.25	3,681,706	+0.22(+0.29%)
Jul 30, 2007	75.86	76.52	72.84	75.03	4,367,972	-0.28(-0.38%)
Jul 27, 2007	77.91	78.67	75.12	75.32	3,916,585	-2.25(-2.91%)
Jul 26, 2007	77.31	79.31	75.87	77.57	5,160,915	-2.84(-3.53%)
Jul 25, 2007	81.68	81.95	78.62	80.41	4,159,144	-0.30(-0.37%)
Jul 24, 2007	81.34	82.73	80.03	80.71	4,960,451	-1.74(-2.11%)
Jul 23, 2007	82.41	83.67	80.56	82.44	7,310,485	+3.38(+4.28%)
Jul 20, 2007	76.97	79.08	76.29	79.06	4,735,580	+2.09(+2.71%)
Jul 19, 2007	78.24	78.24	75.37	76.97	3,913,395	+2.07(+2.77%)
Jul 18, 2007	74.34	75.14	73.61	74.90	2,997,663	+0.73(+0.98%)
Jul 17, 2007	76.02	76.02	73.68	74.17	2,597,939	-1.17(-1.56%)
Jul 16, 2007	76.50	76.53	74.21	75.34	2,600,542	-0.88(-1.16%)
Jul 13, 2007	75.94	76.83	74.99	76.23	2,411,256	-0.04(-0.05%)
Jul 12, 2007	76.39	77.07	75.63	76.26	3,244,853	+0.74(+0.98%)
Jul 11, 2007	75.05	76.21	74.68	75.53	4,422,956	-1.29(-1.68%)
Jul 10, 2007	76.36	77.70	75.61	76.82	3,668,370	+0.12(+0.15%)
Jul 09, 2007	77.53	77.74	76.25	76.70	2,596,980	-0.39(-0.51%)
Jul 06, 2007	77.09	77.81	76.80	77.10	3,151,752	+0.82(+1.07%)
Jul 05, 2007	76.69	77.63	75.23	76.28	2,920,985	-0.06(-0.08%)
Jul 03, 2007	76.38	76.85	76.07	76.34	959,401	-0.01(-0.02%)
Jul 02, 2007	74.07	76.35	73.79	76.35	3,112,536	+2.28(+3.08%)
Jun 29, 2007	74.39	75.07	73.66	74.07	2,612,834	+0.53(+0.72%)
Jun 28, 2007	75.48	75.57	72.99	73.54	3,179,711	-1.32(-1.76%)
Jun 27, 2007	72.93	74.86	71.77	74.86	5,264,720	+1.56(+2.13%)
Jun 26, 2007	76.58	76.58	72.65	73.30	5,733,203	-2.35(-3.10%)
Jun 25, 2007	76.29	77.44	75.34	75.64	5,297,513	-2.49(-3.19%)
Jun 22, 2007	76.37	78.25	76.76	78.13	6,506,915	+1.68(+2.20%)
Jun 21, 2007	74.00	77.26	73.77	76.45	6,772,766	+3.46(+4.74%)
Jun 20, 2007	74.24	74.99	72.78	72.99	4,989,245	-0.96(-1.29%)
Jun 19, 2007	73.08	74.89	72.57	73.94	4,082,222	+0.83(+1.14%)
Jun 18, 2007	72.36	73.32	72.12	73.11	2,705,164	+0.75(+1.04%)
Jun 15, 2007	71.30	72.88	71.30	72.36	4,105,669	+1.99(+2.83%)
Jun 14, 2007	68.68	70.43	68.68	70.37	2,635,646	+1.65(+2.40%)
Jun 13, 2007	67.96	69.04	67.92	68.72	3,540,887	+1.23(+1.83%)
Jun 12, 2007	68.19	68.46	67.30	67.49	2,417,906	-0.82(-1.20%)
Jun 11, 2007	66.93	68.77	66.80	68.31	3,234,136	+1.49(+2.23%)
Jun 08, 2007	67.39	67.41	66.18	66.82	4,004,208	-0.57(-0.84%)
Jun 07, 2007	68.46	68.88	67.10	67.39	3,969,017	-1.50(-2.18%)
Jun 06, 2007	69.84	70.03	68.45	68.89	3,293,996	-1.34(-1.91%)
Jun 05, 2007	70.56	70.78	69.71	70.23	4,176,215	-0.80(-1.12%)
Jun 04, 2007	68.71	71.18	68.71	71.03	2,623,457	+2.13(+3.09%)
Jun 01, 2007	68.99	69.53	68.65	68.90	2,572,429	+0.07(+0.11%)
May 31, 2007	70.01	70.26	68.63	68.82	3,213,865	-0.46(-0.66%)
May 30, 2007	67.64	69.28	67.15	69.28	2,565,854	+1.53(+2.26%)
May 29, 2007	67.75	68.04	67.32	67.75	2,272,289	-0.35(-0.51%)
May 25, 2007	67.94	68.32	67.42	68.10	2,184,180	+1.20(+1.79%)
May 24, 2007	68.18	69.24	66.57	66.91	4,721,046	-1.09(-1.61%)
May 23, 2007	67.28	68.91	67.20	68.00	4,008,553	+0.72(+1.07%)
May 22, 2007	68.72	68.79	67.24	67.28	3,531,700	-1.40(-2.04%)
May 21, 2007	67.94	69.50	67.88	68.68	4,441,465	+0.93(+1.37%)
May 18, 2007	67.46	68.03	66.59	67.75	4,268,904	+0.31(+0.47%)
May 17, 2007	65.11	67.66	64.84	67.44	5,954,182	+2.72(+4.20%)
May 16, 2007	64.69	64.81	63.62	64.72	2,712,020	-0.15(-0.22%)
May 15, 2007	64.11	65.53	63.98	64.86	3,512,078	+0.76(+1.18%)
May 14, 2007	63.86	64.42	63.49	64.11	2,672,805	+0.37(+0.58%)
May 11, 2007	62.18	63.93	62.20	63.73	2,721,238	+1.77(+2.86%)
May 10, 2007	63.65	63.80	61.66	61.96	3,181,016	-1.43(-2.25%)
May 09, 2007	63.22	64.00	62.12	63.39	3,375,525	+0.17(+0.28%)
May 08, 2007	63.97	63.97	62.16	63.22	4,205,979	-0.75(-1.17%)
May 07, 2007	64.08	64.49	63.54	63.97	2,264,296	-0.62(-0.96%)
May 04, 2007	64.14	65.50	64.00	64.59	3,242,583	+0.44(+0.69%)
May 03, 2007	63.64	64.54	63.14	64.14	2,478,648	+0.50(+0.79%)
May 02, 2007	63.49	64.08	62.85	63.64	3,347,828	+0.53(+0.83%)
May 01, 2007	62.44	63.49	61.11	63.11	4,297,967	+0.69(+1.10%)
Apr 30, 2007	63.99	64.86	62.41	62.43	3,926,990	-1.71(-2.66%)
Apr 27, 2007	63.24	64.51	62.54	64.14	4,373,479	+0.72(+1.14%)
Apr 26, 2007	63.33	63.59	61.44	63.41	5,529,941	+1.06(+1.70%)
Apr 25, 2007	61.34	62.65	60.88	62.36	3,218,076	+1.82(+3.01%)
Apr 24, 2007	60.28	60.59	59.83	60.53	1,971,445	+0.33(+0.55%)
Apr 23, 2007	60.26	60.97	60.19	60.20	3,191,234	+0.26(+0.44%)
Apr 20, 2007	59.92	60.39	59.19	59.94	2,762,247	+0.53(+0.88%)
Apr 19, 2007	59.83	59.92	59.15	59.42	1,894,501	-0.68(-1.13%)
Apr 18, 2007	60.17	60.50	59.63	60.09	3,644,957	-0.31(-0.52%)
Apr 17, 2007	61.80	62.09	60.10	60.41	3,204,665	-1.37(-2.22%)
Apr 16, 2007	59.66	61.99	59.66	61.78	3,551,486	+0.88(+1.45%)
Apr 13, 2007	60.88	61.46	60.64	60.90	2,356,455	+0.02(+0.04%)
Apr 12, 2007	60.09	61.00	59.39	60.88	2,262,834	+1.10(+1.84%)
Apr 11, 2007	60.32	60.55	59.56	59.77	2,313,304	-0.68(-1.12%)
Apr 10, 2007	59.58	60.48	59.56	60.45	1,778,181	+0.88(+1.47%)
Apr 09, 2007	60.02	60.75	59.42	59.58	2,457,807	-0.44(-0.74%)
Apr 05, 2007	59.88	60.42	59.59	60.02	1,673,546	+0.19(+0.32%)
Apr 04, 2007	59.07	60.07	58.80	59.83	1,730,268	+0.25(+0.42%)
Apr 03, 2007	59.93	59.96	59.15	59.58	2,419,551	-0.38(-0.63%)
Apr 02, 2007	59.04	60.12	58.91	59.96	2,382,873	+0.93(+1.57%)
Mar 30, 2007	59.64	59.82	58.94	59.04	1,932,378	-0.95(-1.58%)
Mar 29, 2007	59.19	60.28	58.77	59.99	4,228,438	+1.32(+2.25%)
Mar 28, 2007	59.39	59.58	58.24	58.67	2,987,761	-0.35(-0.59%)
Mar 27, 2007	58.66	59.33	58.40	59.02	1,588,079	-0.20(-0.33%)
Mar 26, 2007	59.80	59.99	58.36	59.21	2,351,405	-0.15(-0.26%)
Mar 23, 2007	59.26	59.79	58.73	59.37	2,530,938	+0.15(+0.26%)
Mar 22, 2007	59.07	59.37	58.47	59.21	3,200,465	+0.94(+1.61%)
Mar 21, 2007	57.72	59.07	57.55	58.27	4,840,580	+0.93(+1.63%)
Mar 20, 2007	57.19	57.63	56.55	57.34	3,517,715	+0.15(+0.25%)
Mar 19, 2007	56.30	57.44	56.30	57.19	3,480,008	+1.68(+3.02%)
Mar 16, 2007	55.85	56.35	55.51	55.52	3,234,570	-0.24(-0.43%)
Mar 15, 2007	55.42	56.05	54.93	55.76	2,244,591	+0.15(+0.28%)
Mar 14, 2007	55.60	55.78	54.46	55.60	3,552,679	+0.31(+0.55%)
Mar 13, 2007	55.68	56.75	54.92	55.30	3,483,024	-0.39(-0.69%)
Mar 12, 2007	54.95	55.89	54.73	55.68	2,547,069	-0.23(-0.40%)
Mar 09, 2007	56.16	56.48	55.33	55.91	3,590,523	-0.07(-0.13%)
Mar 08, 2007	56.14	56.27	55.32	55.98	3,404,868	+0.53(+0.96%)
Mar 07, 2007	54.80	56.43	54.71	55.45	3,947,299	+0.66(+1.21%)
Mar 06, 2007	54.38	55.13	54.07	54.79	2,936,342	+1.07(+2.00%)
Mar 05, 2007	53.93	54.95	53.60	53.71	4,458,194	-1.07(-1.96%)
Mar 02, 2007	56.34	56.38	54.46	54.79	5,295,426	-1.65(-2.92%)
Mar 01, 2007	55.30	56.85	55.04	56.43	5,054,742	-0.32(-0.57%)
Feb 28, 2007	57.25	57.71	56.46	56.75	3,650,032	-0.29(-0.51%)
Feb 27, 2007	57.62	58.78	56.15	57.05	4,029,706	-1.93(-3.28%)
Feb 26, 2007	58.73	59.44	58.67	58.98	3,252,099	+0.75(+1.29%)
Feb 23, 2007	58.67	59.15	58.05	58.23	2,531,575	-0.16(-0.27%)
Feb 22, 2007	57.81	58.53	57.32	58.39	3,675,672	+0.48(+0.83%)
Feb 21, 2007	57.03	57.98	55.97	57.91	4,226,879	+1.15(+2.03%)
Feb 20, 2007	56.78	56.81	56.16	56.75	3,272,551	-0.56(-0.98%)
Feb 16, 2007	57.72	57.98	57.16	57.32	2,297,929	-0.45(-0.78%)
Feb 15, 2007	58.45	58.45	57.54	57.77	3,282,286	-0.69(-1.17%)
Feb 14, 2007	58.26	58.91	57.72	58.45	4,152,167	+0.20(+0.34%)
Feb 13, 2007	57.97	58.39	57.54	58.26	3,347,947	+0.66(+1.15%)
Feb 12, 2007	59.10	59.18	56.71	57.59	6,305,146	-4.60(-7.40%)
Feb 09, 2007	63.41	63.41	61.44	62.20	9,941,333	-1.42(-2.24%)
Feb 08, 2007	62.87	64.11	61.60	63.62	7,278,537	+2.01(+3.27%)
Feb 07, 2007	61.60	61.91	60.57	61.60	3,657,710	+0.16(+0.26%)
Feb 06, 2007	61.95	62.22	60.56	61.44	4,270,894	+0.04(+0.06%)
Feb 05, 2007	62.01	62.64	61.37	61.41	4,963,879	-0.28(-0.45%)
Feb 02, 2007	62.01	62.25	60.66	61.68	4,475,882	-0.12(-0.20%)
Feb 01, 2007	61.63	62.36	60.69	61.81	5,925,886	+0.23(+0.37%)
Jan 31, 2007	60.91	61.78	60.17	61.58	10,673,670	+0.93(+1.53%)
Jan 30, 2007	59.03	60.90	59.03	60.66	5,763,129	+1.81(+3.07%)
Jan 29, 2007	59.58	60.08	58.54	58.85	5,272,390	-0.26(-0.43%)
Jan 26, 2007	59.84	60.17	58.84	59.10	3,295,175	-0.23(-0.39%)
Jan 25, 2007	59.56	60.21	58.86	59.34	4,423,915	-0.22(-0.37%)
Jan 24, 2007	58.64	59.93	57.97	59.56	3,674,987	+0.36(+0.60%)
Jan 23, 2007	58.59	59.69	58.49	59.20	4,495,079	+0.97(+1.67%)
Jan 22, 2007	58.67	58.95	57.77	58.23	6,993,335	+0.46(+0.80%)
Jan 19, 2007	56.82	57.77	56.25	57.77	4,996,101	+1.60(+2.86%)
Jan 18, 2007	56.34	56.67	55.33	56.16	6,701,963	+0.31(+0.56%)
Jan 17, 2007	54.80	56.16	54.79	55.85	4,756,148	+1.05(+1.92%)
Jan 16, 2007	56.03	56.05	54.08	54.80	6,049,427	-1.23(-2.19%)
Jan 12, 2007	54.08	56.30	54.06	56.03	6,743,372	+2.12(+3.92%)
Jan 11, 2007	54.11	55.43	53.63	53.91	5,121,425	-0.28(-0.51%)
Jan 10, 2007	55.78	57.86	54.03	54.19	7,153,212	-1.60(-2.86%)
Jan 09, 2007	55.35	56.05	54.25	55.78	5,699,918	+0.08(+0.14%)
Jan 08, 2007	57.05	57.43	55.30	55.70	7,524,112	-0.65(-1.15%)
Jan 05, 2007	56.03	56.80	55.34	56.35	5,359,185	+0.93(+1.68%)
Jan 04, 2007	55.80	56.67	55.06	55.42	9,585,790	-0.48(-0.86%)
Jan 03, 2007	58.17	58.19	55.24	55.90	6,013,777	-2.40(-4.12%)
Dec 29, 2006	58.60	58.61	57.74	58.30	1,967,754	-0.40(-0.68%)
Dec 28, 2006	58.91	59.32	58.31	58.70	2,006,146	+0.06(+0.10%)
Dec 27, 2006	58.14	58.70	57.37	58.64	2,188,511	+0.54(+0.93%)
Dec 26, 2006	58.56	59.33	57.21	58.10	2,081,971	-0.37(-0.64%)
Dec 22, 2006	58.72	59.37	57.54	58.48	1,786,897	-0.26(-0.43%)
Dec 21, 2006	59.21	59.76	58.48	58.73	1,995,314	-0.47(-0.80%)
Dec 20, 2006	59.90	60.29	59.15	59.21	3,136,806	-0.69(-1.16%)
Dec 19, 2006	58.96	60.35	58.11	59.90	3,907,673	+0.57(+0.96%)
Dec 18, 2006	61.14	61.14	59.09	59.33	3,873,531	-1.97(-3.21%)
Dec 15, 2006	61.42	62.01	61.01	61.30	3,774,670	-0.28(-0.45%)
Dec 14, 2006	60.20	61.72	59.92	61.58	4,123,768	+1.66(+2.76%)
Dec 13, 2006	59.55	60.60	59.09	59.92	4,831,562	+1.14(+1.94%)
Dec 12, 2006	59.58	60.31	58.65	58.78	4,059,323	-0.66(-1.10%)
Dec 11, 2006	58.57	60.12	58.27	59.44	3,391,705	+0.29(+0.49%)
Dec 08, 2006	59.44	60.17	58.71	59.15	3,438,187	+0.63(+1.07%)
Dec 07, 2006	58.93	59.03	57.64	58.52	3,217,842	-0.50(-0.84%)
Dec 06, 2006	57.70	59.41	57.39	59.02	4,814,971	+1.14(+1.97%)
Dec 05, 2006	57.97	58.08	56.56	57.88	4,611,627	+0.39(+0.69%)
Dec 04, 2006	58.13	58.34	57.14	57.48	3,442,986	-1.29(-2.20%)
Dec 01, 2006	56.24	58.85	55.84	58.77	6,182,156	+2.17(+3.83%)
Nov 30, 2006	56.81	57.36	56.17	56.61	4,889,288	-0.59(-1.03%)
Nov 29, 2006	55.89	57.37	55.27	57.20	4,972,243	+2.14(+3.89%)
Nov 28, 2006	55.35	56.21	55.06	55.06	5,047,931	-0.03(-0.05%)
Nov 27, 2006	56.41	56.48	54.79	55.08	3,015,732	-0.72(-1.29%)
Nov 24, 2006	58.16	58.16	55.57	55.81	736,999	+0.27(+0.49%)
Nov 22, 2006	54.95	55.90	54.23	55.54	3,710,226	+0.35(+0.63%)
Nov 21, 2006	54.99	55.59	54.77	55.19	4,179,848	+0.54(+0.99%)
Nov 20, 2006	54.40	55.33	53.92	54.65	4,196,303	+0.19(+0.35%)
Nov 17, 2006	53.77	54.58	53.10	54.46	4,326,014	+0.69(+1.28%)
Nov 16, 2006	55.83	55.97	53.64	53.77	4,630,275	-1.69(-3.05%)
Nov 15, 2006	55.13	56.41	55.08	55.46	4,118,009	+0.34(+0.61%)
Nov 14, 2006	54.77	55.49	54.62	55.13	3,542,121	+0.47(+0.85%)
Nov 13, 2006	54.12	54.90	53.79	54.66	4,485,618	-0.23(-0.41%)
Nov 10, 2006	55.16	55.31	54.11	54.89	3,395,544	-0.28(-0.50%)
Nov 09, 2006	55.70	56.66	54.95	55.16	5,567,327	-0.24(-0.43%)
Nov 08, 2006	53.24	55.48	52.93	55.41	6,829,070	+1.62(+3.01%)
Nov 07, 2006	53.68	53.94	52.71	53.79	5,211,099	+0.44(+0.83%)
Nov 06, 2006	51.46	53.52	51.41	53.34	6,161,863	+1.55(+3.00%)
Nov 03, 2006	49.54	52.00	50.09	51.79	5,398,263	+2.28(+4.61%)
Nov 02, 2006	49.34	50.24	48.58	49.51	5,308,177	+0.26(+0.53%)
Nov 01, 2006	50.74	50.88	48.94	49.24	5,934,798	-1.25(-2.47%)
Oct 31, 2006	49.65	50.58	49.16	50.49	6,690,857	+0.74(+1.50%)
Oct 30, 2006	51.73	51.90	49.71	49.75	8,505,041	-1.98(-3.83%)
Oct 27, 2006	51.77	53.31	51.53	51.73	6,482,577	-0.71(-1.36%)
Oct 26, 2006	52.53	52.64	51.32	52.44	8,125,366	+0.93(+1.81%)
Oct 25, 2006	49.74	52.00	49.74	51.51	9,024,985	+0.82(+1.63%)
Oct 24, 2006	49.35	51.00	49.23	50.69	4,305,721	+1.35(+2.73%)
Oct 23, 2006	49.03	50.21	48.28	49.34	4,617,935	+0.31(+0.62%)
Oct 20, 2006	50.52	50.52	49.00	49.03	4,441,740	-1.57(-3.10%)
Oct 19, 2006	49.88	50.60	48.92	50.60	5,416,225	+1.75(+3.58%)
Oct 18, 2006	49.84	50.24	48.46	48.85	5,753,257	-0.77(-1.54%)
Oct 17, 2006	51.21	51.21	49.12	49.61	4,661,126	-1.14(-2.24%)
Oct 16, 2006	49.81	50.76	49.59	50.75	3,675,535	+1.23(+2.47%)
Oct 13, 2006	48.50	50.23	48.50	49.53	5,261,147	+1.19(+2.46%)
Oct 12, 2006	47.26	48.55	46.92	48.34	5,306,669	+1.25(+2.65%)
Oct 11, 2006	48.13	48.61	46.81	47.09	6,116,340	-1.52(-3.12%)
Oct 10, 2006	47.26	48.79	47.00	48.61	6,544,691	+1.35(+2.85%)
Oct 09, 2006	48.64	49.05	47.09	47.26	5,118,820	-0.89(-1.85%)
Oct 06, 2006	48.29	48.64	47.35	48.15	5,118,272	-0.76(-1.55%)
Oct 05, 2006	48.86	49.23	47.65	48.91	6,294,728	+1.36(+2.87%)
Oct 04, 2006	46.76	47.54	45.41	47.54	9,299,218	+0.94(+2.02%)
Oct 03, 2006	48.85	48.86	46.46	46.60	8,746,640	-3.36(-6.73%)

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.

Diamond Offshore Drilling (NY: DO )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Diamond Offshore Drilling (NY: DO )

Historical Prices

Sections

Services