Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	5.839	6.075	5.839	6.025	4,711,134	+0.26(+4.49%)
Sep 29, 2008	6.188	6.188	5.723	5.766	8,265,872	-0.49(-7.80%)
Sep 26, 2008	6.155	6.263	6.073	6.254	0	+0.05(+0.84%)
Sep 25, 2008	6.256	6.292	6.184	6.202	3,581,977	-0.04(-0.69%)
Sep 24, 2008	6.186	6.266	6.179	6.245	2,734,325	+0.08(+1.32%)
Sep 23, 2008	6.056	6.243	6.018	6.164	4,844,587	+0.08(+1.28%)
Sep 22, 2008	6.249	6.313	6.075	6.085	4,771,794	-0.13(-2.04%)
Sep 19, 2008	6.243	6.594	6.089	6.212	0	+0.45(+7.90%)
Sep 18, 2008	5.672	5.869	5.192	5.757	15,869,495	+0.24(+4.37%)
Sep 17, 2008	5.988	5.990	5.381	5.516	24,689,246	-0.49(-8.10%)
Sep 16, 2008	6.070	6.070	5.636	6.002	16,971,228	-0.17(-2.76%)
Sep 15, 2008	6.325	6.327	6.118	6.172	6,282,103	-0.32(-4.92%)
Sep 12, 2008	6.320	6.540	6.320	6.492	2,731,704	+0.19(+3.00%)
Sep 11, 2008	6.342	6.342	6.184	6.302	2,440,317	-0.05(-0.74%)
Sep 10, 2008	6.417	6.422	6.332	6.349	2,513,053	-0.04(-0.57%)
Sep 09, 2008	6.492	6.509	6.379	6.386	8,191,269	-0.11(-1.63%)
Sep 08, 2008	6.533	6.552	6.457	6.492	1,691,805	-0.01(-0.19%)
Sep 05, 2008	6.495	6.530	6.450	6.504	0	+0.04(+0.59%)
Sep 04, 2008	6.563	6.570	6.466	6.466	1,270,774	-0.10(-1.51%)
Sep 03, 2008	6.512	6.603	6.483	6.565	1,130,061	+0.03(+0.48%)
Sep 02, 2008	6.563	6.563	6.518	6.533	1,308,527	-0.03(-0.50%)
Aug 29, 2008	6.594	6.608	6.558	6.566	904,549	-0.07(-1.02%)
Aug 28, 2008	6.639	6.644	6.587	6.634	714,267	+0.00(+0.03%)
Aug 27, 2008	6.624	6.639	6.601	6.632	604,089	+0.03(+0.39%)
Aug 26, 2008	6.617	6.653	6.598	6.606	1,775,228	+0.02(+0.34%)
Aug 25, 2008	6.629	6.631	6.582	6.584	2,799,226	-0.01(-0.21%)
Aug 22, 2008	6.622	6.634	6.598	6.598	736,459	-0.03(-0.47%)
Aug 21, 2008	6.563	6.636	6.563	6.629	1,284,238	+0.09(+1.38%)
Aug 20, 2008	6.544	6.554	6.518	6.539	607,615	+0.00(+0.00%)
Aug 19, 2008	6.540	6.552	6.519	6.539	835,460	-0.02(-0.34%)
Aug 18, 2008	6.566	6.573	6.532	6.561	1,277,123	+0.01(+0.11%)
Aug 15, 2008	6.525	6.572	6.500	6.554	0	+0.05(+0.72%)
Aug 14, 2008	6.533	6.539	6.499	6.507	3,338,005	-0.02(-0.29%)
Aug 13, 2008	6.535	6.537	6.499	6.526	1,216,739	-0.04(-0.58%)
Aug 12, 2008	6.542	6.577	6.539	6.565	1,080,566	+0.05(+0.69%)
Aug 11, 2008	6.525	6.539	6.497	6.519	1,982,950	+0.01(+0.21%)
Aug 08, 2008	6.486	6.526	6.473	6.506	1,605,923	-0.07(-1.03%)
Aug 07, 2008	6.556	6.615	6.535	6.573	1,552,113	+0.01(+0.13%)
Aug 06, 2008	6.518	6.578	6.507	6.565	1,704,278	+0.04(+0.59%)
Aug 05, 2008	6.506	6.582	6.504	6.526	2,408,844	+0.01(+0.16%)
Aug 04, 2008	6.589	6.596	6.516	6.516	1,840,198	-0.08(-1.18%)
Aug 01, 2008	6.580	6.636	6.580	6.594	2,535,810	+0.01(+0.13%)
Jul 31, 2008	6.603	6.620	6.585	6.585	1,571,620	-0.04(-0.58%)
Jul 30, 2008	6.596	6.627	6.589	6.624	2,002,947	+0.03(+0.42%)
Jul 29, 2008	6.596	6.606	6.572	6.596	1,808,966	-0.01(-0.16%)
Jul 28, 2008	6.549	6.625	6.549	6.606	3,828,587	-0.01(-0.10%)
Jul 25, 2008	6.658	6.658	6.610	6.613	2,876,317	-0.03(-0.50%)
Jul 24, 2008	6.702	6.707	6.639	6.646	2,681,558	-0.04(-0.62%)
Jul 23, 2008	6.695	6.703	6.670	6.688	2,906,229	+0.01(+0.16%)
Jul 22, 2008	6.683	6.693	6.636	6.677	4,788,507	-0.03(-0.41%)
Jul 21, 2008	6.721	6.747	6.674	6.705	5,033,095	+0.04(+0.63%)
Jul 18, 2008	6.749	6.768	6.663	6.663	3,062,814	-0.07(-0.98%)
Jul 17, 2008	6.662	6.729	6.662	6.729	5,094,475	+0.06(+0.91%)
Jul 16, 2008	6.662	6.679	6.636	6.669	6,660,675	+0.02(+0.37%)
Jul 15, 2008	6.717	6.735	6.636	6.644	7,079,454	-0.08(-1.16%)
Jul 14, 2008	6.775	6.782	6.698	6.723	7,239,910	-0.02(-0.23%)
Jul 11, 2008	6.665	6.768	6.653	6.738	8,000,538	+0.06(+0.91%)
Jul 10, 2008	6.729	6.747	6.677	6.677	6,321,827	-0.04(-0.54%)
Jul 09, 2008	6.752	6.792	6.709	6.714	15,697,752	+0.01(+0.16%)
Jul 08, 2008	6.669	6.714	6.620	6.703	14,818,477	-0.01(-0.08%)
Jul 07, 2008	6.719	6.766	6.651	6.709	21,310,348	+0.68(+11.22%)
Jul 04, 2008	6.103	6.103	5.992	6.032	4,064,584	+0.00(+0.00%)
Jul 03, 2008	6.103	6.103	5.992	6.032	4,064,584	-0.08(-1.33%)
Jul 02, 2008	6.089	6.212	6.079	6.113	6,111,029	+0.05(+0.74%)
Jul 01, 2008	5.981	6.115	5.980	6.068	5,930,241	+0.03(+0.43%)
Jun 30, 2008	6.075	6.124	6.028	6.042	10,155,922	-0.27(-4.32%)
Jun 27, 2008	6.389	6.407	6.309	6.315	6,400,336	-0.04(-0.66%)
Jun 26, 2008	6.412	6.457	6.356	6.356	8,995,712	-0.09(-1.32%)
Jun 25, 2008	6.415	6.476	6.400	6.441	11,273,015	+0.06(+1.01%)
Jun 24, 2008	6.316	6.417	6.275	6.377	14,458,849	+0.12(+1.94%)
Jun 23, 2008	6.516	6.518	6.252	6.256	49,732,896	+0.34(+5.69%)
Jun 20, 2008	5.888	5.957	5.875	5.919	39,525,164	+0.03(+0.59%)
Jun 19, 2008	5.964	6.020	5.884	5.884	10,263,467	-0.06(-1.05%)
Jun 18, 2008	5.922	5.974	5.895	5.947	5,697,130	-0.02(-0.41%)
Jun 17, 2008	5.737	5.990	5.672	5.971	15,281,324	+0.29(+5.04%)
Jun 16, 2008	5.683	5.721	5.634	5.685	8,083,327	+0.01(+0.12%)
Jun 13, 2008	5.740	5.771	5.589	5.678	6,565,689	-0.06(-0.97%)
Jun 12, 2008	5.830	5.830	5.693	5.733	8,531,598	-0.17(-2.82%)
Jun 11, 2008	5.870	5.905	5.853	5.900	6,553,233	+0.05(+0.89%)
Jun 10, 2008	5.844	5.858	5.816	5.848	2,348,299	-0.01(-0.09%)
Jun 09, 2008	5.893	5.895	5.811	5.853	1,940,824	-0.05(-0.85%)
Jun 06, 2008	5.902	5.943	5.886	5.903	2,007,331	-0.01(-0.12%)
Jun 05, 2008	5.893	5.980	5.882	5.910	4,507,209	+0.00(+0.00%)
Jun 04, 2008	5.928	5.952	5.879	5.910	3,199,453	-0.06(-1.05%)
Jun 03, 2008	6.106	6.106	5.955	5.973	6,604,001	-0.02(-0.35%)
Jun 02, 2008	6.075	6.099	5.950	5.994	10,907,257	-0.11(-1.74%)
May 30, 2008	6.131	6.150	6.085	6.099	3,710,729	-0.06(-0.93%)
May 29, 2008	6.106	6.157	6.092	6.157	7,156,821	+0.10(+1.69%)
May 28, 2008	6.061	6.112	6.021	6.054	5,031,171	-0.05(-0.82%)
May 27, 2008	6.056	6.153	6.040	6.105	12,362,115	+0.20(+3.44%)
May 26, 2008	5.754	5.910	5.733	5.902	0	+0.00(+0.00%)
May 23, 2008	5.754	5.910	5.733	5.902	24,461,188	+0.16(+2.72%)
May 22, 2008	5.634	5.837	5.591	5.745	116,320,728	-0.82(-12.50%)
May 21, 2008	6.552	6.686	6.525	6.566	6,073,437	+0.01(+0.21%)
May 20, 2008	6.400	6.592	6.400	6.552	14,789,683	+0.20(+3.09%)
May 19, 2008	6.349	6.422	6.309	6.356	36,483,636	-0.38(-5.64%)
May 16, 2008	6.776	6.811	6.723	6.736	3,218,125	-0.04(-0.54%)
May 15, 2008	6.735	6.795	6.726	6.773	3,418,380	+0.03(+0.52%)
May 14, 2008	6.797	6.875	6.729	6.738	5,424,001	-0.03(-0.49%)
May 13, 2008	6.600	6.771	6.600	6.771	9,337,215	+0.20(+3.04%)
May 12, 2008	6.431	6.620	6.388	6.572	6,936,575	+0.15(+2.41%)
May 09, 2008	6.370	6.525	6.370	6.417	1,870,732	+0.02(+0.33%)
May 08, 2008	6.320	6.408	6.264	6.396	1,894,296	+0.05(+0.74%)
May 07, 2008	6.388	6.415	6.327	6.349	2,179,137	+0.02(+0.36%)
May 06, 2008	6.266	6.349	6.214	6.327	2,234,105	+0.02(+0.30%)
May 05, 2008	6.388	6.388	6.294	6.308	2,332,721	-0.05(-0.71%)
May 02, 2008	6.275	6.388	6.271	6.353	3,192,211	+0.08(+1.24%)
May 01, 2008	6.249	6.282	6.204	6.275	3,432,939	-0.06(-0.90%)
Apr 30, 2008	6.269	6.367	6.245	6.332	2,761,115	+0.12(+2.01%)
Apr 29, 2008	6.292	6.292	6.153	6.207	3,451,346	-0.09(-1.35%)
Apr 28, 2008	6.408	6.408	6.231	6.292	3,032,585	-0.09(-1.36%)
Apr 25, 2008	6.337	6.408	6.315	6.379	2,972,973	-0.03(-0.46%)
Apr 24, 2008	6.388	6.431	6.356	6.408	1,771,720	-0.04(-0.59%)
Apr 23, 2008	6.499	6.516	6.377	6.447	3,516,321	-0.15(-2.26%)
Apr 22, 2008	6.604	6.629	6.485	6.596	2,650,488	+0.04(+0.61%)
Apr 21, 2008	6.552	6.575	6.429	6.556	2,246,596	+0.01(+0.11%)
Apr 18, 2008	6.448	6.566	6.443	6.549	4,222,615	+0.19(+2.95%)
Apr 17, 2008	6.372	6.393	6.322	6.361	1,955,688	-0.03(-0.49%)
Apr 16, 2008	6.375	6.443	6.351	6.393	3,386,348	+0.10(+1.54%)
Apr 15, 2008	6.282	6.306	6.242	6.296	3,085,311	+0.08(+1.23%)
Apr 14, 2008	6.269	6.304	6.214	6.219	1,557,949	-0.02(-0.25%)
Apr 11, 2008	6.320	6.332	6.212	6.235	3,050,001	-0.10(-1.59%)
Apr 10, 2008	6.268	6.374	6.247	6.335	3,291,863	+0.09(+1.47%)
Apr 09, 2008	6.198	6.273	6.179	6.243	3,405,527	+0.08(+1.32%)
Apr 08, 2008	6.155	6.176	6.094	6.162	2,399,557	-0.01(-0.11%)
Apr 07, 2008	6.221	6.278	6.167	6.169	3,554,686	-0.02(-0.28%)
Apr 04, 2008	6.127	6.195	6.082	6.186	5,999,912	+0.08(+1.31%)
Apr 03, 2008	6.040	6.127	5.969	6.106	8,643,014	+0.13(+2.18%)
Apr 02, 2008	5.997	6.021	5.919	5.976	4,668,236	+0.02(+0.38%)
Apr 01, 2008	5.947	5.959	5.842	5.954	6,173,746	+0.10(+1.69%)
Mar 31, 2008	5.952	6.006	5.827	5.855	5,087,752	-0.11(-1.86%)
Mar 28, 2008	6.342	6.342	5.903	5.966	8,545,644	-0.33(-5.24%)
Mar 27, 2008	6.108	6.344	6.108	6.296	9,288,849	+0.22(+3.54%)
Mar 26, 2008	5.973	6.158	5.945	6.080	10,598,956	-0.18(-2.86%)
Mar 25, 2008	6.315	6.379	6.252	6.259	2,620,788	-0.08(-1.30%)
Mar 24, 2008	6.243	6.356	6.219	6.342	4,727,098	+0.08(+1.24%)
Mar 21, 2008	6.099	6.304	6.023	6.264	5,654,543	+0.00(+0.00%)
Mar 20, 2008	6.099	6.304	6.023	6.264	5,654,543	+0.09(+1.49%)
Mar 19, 2008	6.382	6.422	6.172	6.172	3,613,398	-0.41(-6.30%)
Mar 18, 2008	6.429	6.599	6.417	6.587	3,531,543	+0.26(+4.17%)
Mar 17, 2008	6.414	6.414	6.202	6.323	4,813,736	-0.21(-3.19%)
Mar 14, 2008	6.690	6.690	6.337	6.532	6,987,654	-0.15(-2.18%)
Mar 13, 2008	6.716	6.738	6.655	6.677	4,895,920	-0.04(-0.62%)
Mar 12, 2008	6.747	6.792	6.710	6.719	2,730,010	-0.04(-0.64%)
Mar 11, 2008	6.634	6.801	6.634	6.762	4,373,156	+0.16(+2.50%)
Mar 10, 2008	6.617	6.662	6.518	6.598	6,774,309	+0.34(+5.38%)
Mar 07, 2008	6.329	6.351	6.217	6.261	2,875,435	-0.08(-1.29%)
Mar 06, 2008	6.473	6.509	6.320	6.342	3,839,291	-0.11(-1.67%)
Mar 05, 2008	6.315	6.462	6.309	6.450	3,371,853	+0.20(+3.17%)
Mar 04, 2008	6.167	6.252	6.164	6.252	2,923,830	+0.03(+0.47%)
Mar 03, 2008	6.271	6.313	6.197	6.223	1,927,999	-0.06(-0.97%)
Feb 29, 2008	6.433	6.457	6.273	6.283	2,241,007	-0.20(-3.08%)
Feb 28, 2008	6.493	6.533	6.431	6.483	1,602,109	-0.01(-0.19%)
Feb 27, 2008	6.533	6.648	6.481	6.495	2,398,232	-0.04(-0.64%)
Feb 26, 2008	6.420	6.575	6.327	6.537	3,071,732	+0.18(+2.81%)
Feb 25, 2008	6.245	6.379	6.217	6.358	1,879,893	+0.16(+2.66%)
Feb 22, 2008	6.115	6.193	6.115	6.193	1,954,241	+0.08(+1.25%)
Feb 21, 2008	6.143	6.158	6.089	6.117	1,762,363	+0.00(+0.03%)
Feb 20, 2008	6.075	6.125	6.032	6.115	1,874,667	+0.02(+0.26%)
Feb 19, 2008	6.066	6.110	6.013	6.099	3,776,522	+0.02(+0.34%)
Feb 18, 2008	6.172	6.200	6.053	6.079	0	+0.00(+0.00%)
Feb 15, 2008	6.172	6.200	6.053	6.079	3,180,781	-0.14(-2.21%)
Feb 14, 2008	6.334	6.351	6.212	6.216	1,682,282	-0.11(-1.67%)
Feb 13, 2008	6.276	6.335	6.256	6.322	12,567,134	+0.10(+1.59%)
Feb 12, 2008	6.242	6.306	6.204	6.223	1,537,099	+0.04(+0.70%)
Feb 11, 2008	6.219	6.249	6.148	6.179	3,654,649	-0.02(-0.25%)
Feb 08, 2008	6.073	6.249	6.058	6.195	4,382,576	+0.24(+3.99%)
Feb 07, 2008	6.030	6.030	5.948	5.957	3,322,508	-0.04(-0.69%)
Feb 06, 2008	6.056	6.162	5.999	5.999	2,369,022	+0.03(+0.52%)
Feb 05, 2008	6.077	6.091	5.945	5.967	3,242,749	-0.26(-4.23%)
Feb 04, 2008	6.363	6.363	6.179	6.231	2,118,984	-0.06(-0.91%)
Feb 01, 2008	6.197	6.289	6.103	6.289	3,114,556	+0.24(+3.99%)
Jan 31, 2008	5.851	6.099	5.816	6.047	5,821,734	+0.10(+1.75%)
Jan 30, 2008	6.035	6.053	5.811	5.943	3,854,846	-0.04(-0.61%)
Jan 29, 2008	6.118	6.145	5.908	5.980	5,569,392	-0.06(-1.03%)
Jan 28, 2008	6.191	6.191	5.978	6.042	4,511,317	-0.21(-3.39%)
Jan 25, 2008	6.370	6.370	6.198	6.254	2,383,425	-0.11(-1.77%)
Jan 24, 2008	6.160	6.422	6.091	6.367	4,088,753	+0.37(+6.26%)
Jan 23, 2008	6.264	6.264	5.759	5.992	4,878,481	+0.08(+1.32%)
Jan 22, 2008	5.780	5.948	5.718	5.914	4,603,347	-0.24(-3.87%)
Jan 21, 2008	6.171	6.294	6.053	6.151	0	+0.00(+0.00%)
Jan 18, 2008	6.171	6.294	6.053	6.151	3,520,343	-0.00(-0.03%)
Jan 17, 2008	6.344	6.420	5.886	6.153	7,502,058	-0.12(-1.88%)
Jan 16, 2008	6.490	6.558	6.268	6.271	3,389,816	-0.22(-3.42%)
Jan 15, 2008	6.554	6.570	6.481	6.493	3,000,454	-0.07(-1.11%)
Jan 14, 2008	6.587	6.651	6.544	6.566	1,715,542	-0.03(-0.50%)
Jan 11, 2008	6.580	6.700	6.530	6.599	2,528,032	-0.04(-0.58%)
Jan 10, 2008	6.526	6.646	6.526	6.637	2,377,088	+0.04(+0.66%)
Jan 09, 2008	6.587	6.606	6.539	6.594	1,917,341	-0.03(-0.47%)
Jan 08, 2008	6.745	6.783	6.606	6.625	1,580,308	-0.11(-1.57%)
Jan 07, 2008	6.790	6.797	6.700	6.731	1,995,694	-0.03(-0.46%)
Jan 04, 2008	6.868	6.879	6.757	6.762	2,613,875	-0.10(-1.49%)
Jan 03, 2008	6.886	6.915	6.860	6.865	727,068	-0.03(-0.43%)
Jan 02, 2008	6.912	6.943	6.856	6.894	1,828,618	-0.00(-0.05%)
Jan 01, 2008	6.952	7.012	6.887	6.898	2,143,758	+0.00(+0.00%)
Dec 31, 2007	6.952	7.012	6.887	6.898	2,143,758	-0.08(-1.10%)
Dec 28, 2007	6.976	7.019	6.971	6.974	1,517,724	-0.01(-0.12%)
Dec 27, 2007	6.924	6.993	6.919	6.983	1,967,936	+0.10(+1.44%)
Dec 26, 2007	6.879	6.900	6.867	6.884	712,775	-0.01(-0.15%)
Dec 24, 2007	6.860	6.913	6.837	6.894	414,371	+0.11(+1.64%)
Dec 21, 2007	6.750	6.856	6.721	6.783	3,181,968	+0.05(+0.70%)
Dec 20, 2007	6.736	6.754	6.695	6.736	1,572,271	+0.05(+0.70%)
Dec 19, 2007	6.660	6.724	6.660	6.690	1,031,118	+0.02(+0.26%)
Dec 18, 2007	6.658	6.700	6.611	6.672	1,164,923	+0.03(+0.39%)
Dec 17, 2007	6.622	6.717	6.606	6.646	1,884,502	+0.08(+1.24%)
Dec 14, 2007	6.476	6.676	6.342	6.565	6,238,433	+0.03(+0.45%)
Dec 13, 2007	6.655	6.655	6.497	6.535	1,996,270	-0.12(-1.83%)
Dec 12, 2007	6.762	6.771	6.641	6.657	1,987,052	-0.11(-1.59%)
Dec 11, 2007	6.811	6.863	6.742	6.764	3,960,853	-0.08(-1.17%)
Dec 10, 2007	6.877	6.877	6.820	6.844	1,720,018	-0.00(-0.05%)
Dec 07, 2007	6.806	6.868	6.792	6.847	2,541,859	+0.07(+1.08%)
Dec 06, 2007	6.683	6.782	6.674	6.775	4,163,073	+0.11(+1.59%)
Dec 05, 2007	6.681	6.691	6.646	6.669	2,641,529	+0.02(+0.26%)
Dec 04, 2007	6.782	6.782	6.639	6.651	2,591,521	-0.14(-2.05%)
Dec 03, 2007	6.778	6.818	6.778	6.790	1,415,277	-0.01(-0.20%)
Nov 30, 2007	6.893	6.893	6.788	6.804	2,393,219	-0.01(-0.15%)
Nov 29, 2007	6.870	6.907	6.735	6.814	3,415,840	-0.16(-2.34%)
Nov 28, 2007	6.943	7.009	6.901	6.978	2,179,535	+0.10(+1.39%)
Nov 27, 2007	6.898	6.912	6.861	6.882	2,954,364	-0.03(-0.48%)
Nov 26, 2007	7.009	7.016	6.910	6.915	1,810,758	-0.09(-1.26%)
Nov 23, 2007	6.950	7.021	6.926	7.004	549,046	+0.07(+1.03%)
Nov 21, 2007	6.957	6.966	6.887	6.933	1,174,717	-0.07(-0.97%)
Nov 20, 2007	7.030	7.056	6.985	7.000	1,603,353	-0.02(-0.32%)
Nov 19, 2007	7.085	7.103	7.023	7.023	1,031,838	-0.12(-1.65%)
Nov 16, 2007	7.101	7.191	7.066	7.141	2,142,029	+0.09(+1.21%)
Nov 15, 2007	7.087	7.172	7.044	7.056	1,105,593	-0.13(-1.79%)
Nov 14, 2007	7.377	7.391	7.165	7.184	1,702,446	-0.16(-2.20%)
Nov 13, 2007	7.247	7.356	7.247	7.346	1,476,606	+0.19(+2.62%)
Nov 12, 2007	7.280	7.297	7.156	7.158	1,308,954	-0.20(-2.78%)
Nov 09, 2007	7.476	7.476	7.363	7.363	1,945,023	-0.13(-1.69%)
Nov 08, 2007	7.571	7.615	7.443	7.490	3,141,028	-0.09(-1.19%)
Nov 07, 2007	7.590	7.740	7.550	7.580	2,314,872	-0.09(-1.18%)
Nov 06, 2007	7.597	7.696	7.597	7.670	1,640,329	+0.07(+0.94%)
Nov 05, 2007	7.564	7.608	7.538	7.599	1,569,362	-0.01(-0.11%)
Nov 02, 2007	7.601	7.627	7.575	7.608	2,496,346	+0.13(+1.69%)
Nov 01, 2007	7.519	7.533	7.476	7.481	1,431,092	-0.09(-1.17%)
Oct 31, 2007	7.511	7.582	7.488	7.570	1,632,159	+0.08(+1.09%)
Oct 30, 2007	7.432	7.507	7.429	7.488	1,482,943	+0.02(+0.30%)
Oct 29, 2007	7.403	7.472	7.389	7.465	1,813,638	+0.06(+0.80%)
Oct 26, 2007	7.347	7.424	7.347	7.406	1,684,010	+0.07(+1.02%)
Oct 25, 2007	7.302	7.347	7.299	7.332	1,425,907	+0.04(+0.55%)
Oct 24, 2007	7.306	7.321	7.247	7.292	722,459	-0.03(-0.40%)
Oct 23, 2007	7.273	7.327	7.257	7.321	1,027,229	+0.14(+1.91%)
Oct 22, 2007	7.215	7.222	7.160	7.184	1,370,599	-0.13(-1.80%)
Oct 19, 2007	7.327	7.353	7.302	7.316	1,215,045	+0.03(+0.45%)
Oct 18, 2007	7.268	7.299	7.257	7.283	1,027,229	+0.02(+0.29%)
Oct 17, 2007	7.254	7.269	7.236	7.262	721,883	+0.06(+0.87%)
Oct 16, 2007	7.215	7.248	7.191	7.200	704,023	-0.02(-0.26%)
Oct 15, 2007	7.240	7.255	7.212	7.219	838,260	-0.03(-0.45%)
Oct 12, 2007	7.252	7.261	7.229	7.252	834,227	+0.01(+0.17%)
Oct 11, 2007	7.210	7.255	7.205	7.240	766,245	+0.06(+0.89%)
Oct 10, 2007	7.129	7.191	7.122	7.176	953,485	+0.04(+0.61%)
Oct 09, 2007	7.090	7.136	7.085	7.132	1,234,634	+0.03(+0.39%)
Oct 08, 2007	7.075	7.104	7.075	7.104	665,999	+0.00(+0.00%)
Oct 05, 2007	7.063	7.120	7.040	7.104	1,881,621	+0.13(+1.92%)
Oct 04, 2007	6.941	6.981	6.933	6.971	910,276	+0.02(+0.35%)
Oct 03, 2007	6.950	6.979	6.945	6.946	648,715	+0.01(+0.13%)
Oct 02, 2007	6.955	6.964	6.913	6.938	1,061,796	-0.05(-0.67%)

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.

BCE (NY: BCE )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

BCE (NY: BCE )

Historical Prices

Sections

Services