Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.94	20.38	19.62	20.22	2,634,097	+0.79(+4.09%)
Nov 29, 2007	19.09	19.71	19.04	19.42	2,685,816	+0.21(+1.09%)
Nov 28, 2007	20.94	20.94	18.50	19.21	2,218,822	+0.78(+4.23%)
Nov 27, 2007	18.52	18.67	18.31	18.43	2,515,575	-0.10(-0.53%)
Nov 26, 2007	19.04	19.09	18.49	18.53	1,590,989	-0.58(-3.02%)
Nov 23, 2007	18.66	19.11	18.65	19.11	631,282	+0.49(+2.62%)
Nov 21, 2007	18.99	19.05	18.62	18.62	1,446,588	-0.67(-3.46%)
Nov 20, 2007	19.03	19.43	18.82	19.29	2,829,968	+0.35(+1.86%)
Nov 19, 2007	19.26	19.26	18.74	18.93	2,574,923	-0.39(-2.02%)
Nov 16, 2007	19.54	19.75	19.11	19.32	2,411,114	-0.24(-1.23%)
Nov 15, 2007	19.97	20.16	19.53	19.57	1,749,561	-0.52(-2.58%)
Nov 14, 2007	20.43	20.47	20.08	20.08	1,210,124	-0.26(-1.29%)
Nov 13, 2007	20.30	20.54	20.19	20.34	1,934,785	+0.25(+1.27%)
Nov 12, 2007	20.34	20.60	20.09	20.09	2,441,184	-0.28(-1.36%)
Nov 09, 2007	20.64	20.75	20.37	20.37	1,649,814	-0.55(-2.62%)
Nov 08, 2007	20.80	21.09	20.61	20.91	1,809,035	+0.25(+1.20%)
Nov 07, 2007	21.24	21.25	20.62	20.67	2,795,430	-0.78(-3.64%)
Nov 06, 2007	21.75	21.75	20.92	21.45	1,734,892	-0.12(-0.56%)
Nov 05, 2007	21.95	21.95	21.52	21.57	2,803,965	-0.37(-1.67%)
Nov 02, 2007	22.29	22.68	21.73	21.93	1,528,599	-0.22(-0.98%)
Nov 01, 2007	22.53	23.40	22.09	22.15	1,758,362	-0.41(-1.83%)
Oct 31, 2007	22.41	22.68	22.23	22.56	1,094,542	+0.23(+1.04%)
Oct 30, 2007	22.23	22.55	22.23	22.33	1,148,016	+0.05(+0.24%)
Oct 29, 2007	22.48	22.60	22.25	22.28	1,022,533	-0.17(-0.77%)
Oct 26, 2007	22.59	22.71	22.35	22.45	1,404,716	+0.00(+0.00%)
Oct 25, 2007	22.77	22.84	22.20	22.45	1,367,244	-0.19(-0.86%)
Oct 24, 2007	22.80	22.83	22.17	22.65	1,635,146	-0.22(-0.98%)
Oct 23, 2007	22.62	22.97	22.51	22.87	1,624,344	+0.22(+0.96%)
Oct 22, 2007	22.18	22.80	21.83	22.65	1,646,347	-0.22(-0.95%)
Oct 19, 2007	23.96	23.98	22.64	22.87	3,552,062	-1.47(-6.04%)
Oct 18, 2007	24.03	24.36	23.76	24.34	1,608,209	+0.30(+1.25%)
Oct 17, 2007	24.30	24.36	23.66	24.04	1,830,505	+0.37(+1.55%)
Oct 16, 2007	23.71	24.02	23.60	23.67	821,173	+0.09(+0.38%)
Oct 15, 2007	23.92	23.92	23.44	23.58	905,584	-0.34(-1.41%)
Oct 12, 2007	23.92	24.00	23.64	23.92	764,366	-0.05(-0.22%)
Oct 11, 2007	24.16	24.29	23.82	23.97	879,981	+0.00(+0.00%)
Oct 10, 2007	24.30	24.60	23.80	23.97	1,058,404	-0.42(-1.72%)
Oct 09, 2007	24.37	24.50	24.15	24.39	864,112	+0.19(+0.77%)
Oct 08, 2007	24.49	24.51	24.07	24.21	1,348,442	-0.30(-1.22%)
Oct 05, 2007	23.55	24.71	23.47	24.51	2,181,084	+1.33(+5.73%)
Oct 04, 2007	23.26	23.37	22.98	23.18	1,142,015	-0.07(-0.32%)
Oct 03, 2007	22.91	23.37	22.86	23.25	1,557,669	+0.24(+1.04%)
Oct 02, 2007	22.87	23.06	22.71	23.01	675,688	+0.18(+0.79%)
Oct 01, 2007	22.39	22.98	22.39	22.83	1,225,626	+0.44(+1.98%)
Sep 28, 2007	22.38	22.52	22.12	22.39	1,609,543	-0.05(-0.23%)
Sep 27, 2007	22.08	22.48	21.85	22.44	1,326,306	+0.37(+1.66%)
Sep 26, 2007	22.50	22.58	21.44	22.08	4,183,111	-0.97(-4.23%)
Sep 25, 2007	22.77	23.13	22.62	23.05	1,533,133	+0.28(+1.22%)
Sep 24, 2007	23.12	23.20	22.71	22.77	1,143,749	-0.38(-1.65%)
Sep 21, 2007	23.73	23.73	23.10	23.16	1,606,075	+0.02(+0.06%)
Sep 20, 2007	23.99	24.01	22.99	23.14	1,614,076	-0.85(-3.53%)
Sep 19, 2007	23.66	24.44	23.66	23.99	1,615,943	+0.58(+2.47%)
Sep 18, 2007	22.63	23.45	22.53	23.41	1,625,945	+0.93(+4.14%)
Sep 17, 2007	22.72	22.83	22.39	22.48	1,139,615	-0.41(-1.80%)
Sep 14, 2007	22.61	22.93	22.56	22.89	958,658	+0.12(+0.53%)
Sep 13, 2007	22.60	22.92	22.36	22.77	1,490,194	+0.19(+0.86%)
Sep 12, 2007	22.53	22.86	22.39	22.58	1,765,963	-0.02(-0.10%)
Sep 11, 2007	22.38	22.68	22.33	22.60	1,381,513	+0.22(+0.97%)
Sep 10, 2007	22.62	22.68	22.20	22.38	2,709,286	-0.11(-0.50%)
Sep 07, 2007	22.76	22.77	22.48	22.50	1,703,955	-0.70(-3.01%)
Sep 06, 2007	22.96	23.22	22.40	23.19	2,471,655	+0.38(+1.64%)
Sep 05, 2007	23.44	23.46	22.74	22.82	1,992,526	-0.66(-2.81%)
Sep 04, 2007	23.45	23.61	23.17	23.48	1,894,780	-0.47(-1.97%)
Aug 31, 2007	24.22	24.27	23.87	23.95	1,214,291	-0.05(-0.22%)
Aug 30, 2007	23.94	24.28	23.74	24.00	1,000,397	-0.11(-0.47%)
Aug 29, 2007	23.58	24.12	23.52	24.12	955,191	+0.63(+2.68%)
Aug 28, 2007	23.93	23.94	23.46	23.49	1,611,543	-0.50(-2.09%)
Aug 27, 2007	24.27	24.39	23.97	23.99	733,295	-0.40(-1.63%)
Aug 24, 2007	24.10	24.61	23.97	24.39	977,460	+0.39(+1.62%)
Aug 23, 2007	24.22	24.36	23.79	24.00	1,090,275	-0.11(-0.44%)
Aug 22, 2007	24.30	24.44	24.02	24.10	1,265,364	-0.10(-0.40%)
Aug 21, 2007	23.86	24.37	23.67	24.20	724,761	+0.14(+0.59%)
Aug 20, 2007	24.20	24.69	23.91	24.06	1,191,488	-0.13(-0.56%)
Aug 17, 2007	24.63	24.84	23.60	24.19	1,908,915	+0.31(+1.32%)
Aug 16, 2007	23.34	24.99	22.50	23.88	2,103,740	+0.20(+0.82%)
Aug 15, 2007	24.51	24.87	23.66	23.68	1,284,300	-0.96(-3.90%)
Aug 14, 2007	24.33	25.29	24.33	24.64	1,500,195	-0.14(-0.54%)
Aug 13, 2007	25.56	25.83	24.67	24.78	1,099,609	-0.67(-2.62%)
Aug 10, 2007	23.77	25.89	23.77	25.44	1,604,875	+1.06(+4.37%)
Aug 09, 2007	26.24	26.24	23.84	24.38	2,958,118	-1.19(-4.66%)
Aug 08, 2007	25.40	25.87	25.16	25.57	1,992,792	+0.38(+1.49%)
Aug 07, 2007	25.12	25.47	24.84	25.20	2,860,424	-0.14(-0.53%)
Aug 06, 2007	24.81	25.33	24.41	25.33	2,490,673	+0.17(+0.66%)
Aug 03, 2007	25.47	25.82	25.15	25.17	1,740,493	-0.65(-2.53%)
Aug 02, 2007	25.74	26.02	25.63	25.82	1,130,331	+0.07(+0.29%)
Aug 01, 2007	25.41	25.92	25.20	25.74	2,166,126	+0.25(+1.00%)
Jul 31, 2007	25.95	26.17	25.49	25.49	2,421,022	-0.46(-1.79%)
Jul 30, 2007	25.77	26.09	25.52	25.95	2,242,825	+0.02(+0.06%)
Jul 27, 2007	26.58	26.78	25.94	25.94	2,205,220	-0.61(-2.32%)
Jul 26, 2007	26.89	27.05	26.25	26.55	2,322,834	-0.63(-2.32%)
Jul 25, 2007	26.24	27.24	26.22	27.18	4,366,180	+0.12(+0.44%)
Jul 24, 2007	28.07	28.12	26.85	27.06	4,838,325	-1.16(-4.12%)
Jul 23, 2007	27.91	28.46	27.91	28.23	2,086,138	-0.15(-0.53%)
Jul 20, 2007	28.48	28.68	28.26	28.38	1,260,564	-0.11(-0.37%)
Jul 19, 2007	28.20	28.65	28.20	28.48	832,375	+0.25(+0.88%)
Jul 18, 2007	28.23	28.47	27.98	28.23	953,724	-0.14(-0.48%)
Jul 17, 2007	28.43	28.65	28.32	28.37	1,027,200	+0.01(+0.03%)
Jul 16, 2007	28.41	28.50	28.12	28.36	572,741	-0.16(-0.55%)
Jul 13, 2007	28.50	28.56	28.23	28.52	499,131	+0.06(+0.21%)
Jul 12, 2007	28.02	28.46	27.99	28.46	844,376	+0.46(+1.66%)
Jul 11, 2007	27.82	27.99	27.49	27.99	841,309	+0.14(+0.48%)
Jul 10, 2007	28.15	28.25	27.86	27.86	1,256,563	-0.38(-1.35%)
Jul 09, 2007	27.85	28.27	27.85	28.24	845,576	+0.38(+1.37%)
Jul 06, 2007	27.60	27.90	27.48	27.86	628,881	+0.10(+0.38%)
Jul 05, 2007	27.78	27.85	27.60	27.75	639,550	-0.12(-0.43%)
Jul 03, 2007	27.78	27.93	27.68	27.87	380,982	+0.10(+0.35%)
Jul 02, 2007	27.53	27.81	27.42	27.78	1,028,800	+0.40(+1.48%)
Jun 29, 2007	27.72	27.88	27.22	27.37	1,168,152	-0.40(-1.43%)
Jun 28, 2007	27.54	27.93	27.48	27.77	1,034,926	+0.23(+0.84%)
Jun 27, 2007	27.18	27.54	27.16	27.54	1,104,143	+0.16(+0.60%)
Jun 26, 2007	27.27	27.56	27.20	27.37	1,041,550	+0.10(+0.36%)
Jun 25, 2007	27.32	27.59	27.19	27.27	1,454,989	+0.09(+0.33%)
Jun 22, 2007	27.66	27.66	27.03	27.18	1,555,936	-0.12(-0.44%)
Jun 21, 2007	26.93	27.44	26.82	27.30	1,588,606	+0.37(+1.39%)
Jun 20, 2007	27.00	27.14	26.88	26.93	1,472,191	+0.00(+0.00%)
Jun 19, 2007	26.71	26.97	26.69	26.93	856,644	+0.12(+0.45%)
Jun 18, 2007	26.66	26.91	26.63	26.81	906,118	+0.18(+0.68%)
Jun 15, 2007	26.66	26.79	26.47	26.63	1,078,940	+0.11(+0.40%)
Jun 14, 2007	26.54	26.79	26.40	26.52	1,316,971	-0.04(-0.14%)
Jun 13, 2007	26.25	26.59	26.09	26.56	1,726,358	+0.39(+1.49%)
Jun 12, 2007	26.44	26.60	26.16	26.17	1,326,172	-0.27(-1.02%)
Jun 11, 2007	26.71	26.71	26.38	26.44	1,088,541	-0.27(-1.01%)
Jun 08, 2007	26.03	26.73	26.03	26.71	1,330,598	+0.64(+2.47%)
Jun 07, 2007	26.08	26.49	25.92	26.07	2,281,078	-0.05(-0.20%)
Jun 06, 2007	26.28	26.36	26.04	26.12	909,159	-0.15(-0.57%)
Jun 05, 2007	26.61	26.64	26.21	26.27	1,349,909	-0.46(-1.74%)
Jun 04, 2007	26.53	26.84	26.45	26.73	1,205,970	+0.17(+0.62%)
Jun 01, 2007	26.49	26.74	26.40	26.57	1,202,267	+0.22(+0.82%)
May 31, 2007	26.16	26.40	26.08	26.35	1,591,007	+0.27(+1.04%)
May 30, 2007	25.48	26.08	25.44	26.08	1,841,706	+0.61(+2.38%)
May 29, 2007	25.82	25.91	25.31	25.47	1,495,928	-0.31(-1.22%)
May 25, 2007	25.58	26.00	25.55	25.79	1,236,694	+0.21(+0.82%)
May 24, 2007	26.64	26.10	25.43	25.58	1,849,707	-0.40(-1.56%)
May 23, 2007	26.09	26.16	25.92	25.98	1,233,760	-0.16(-0.60%)
May 22, 2007	26.25	26.35	26.13	26.14	1,056,137	-0.11(-0.43%)
May 21, 2007	26.09	26.39	25.92	26.25	1,289,368	+0.03(+0.11%)
May 18, 2007	26.07	26.28	25.93	26.22	1,053,737	+0.20(+0.78%)
May 17, 2007	26.21	26.28	25.91	26.02	1,033,262	-0.31(-1.17%)
May 16, 2007	25.98	26.34	25.92	26.33	1,092,942	+0.42(+1.62%)
May 15, 2007	26.01	26.34	25.88	25.91	1,647,014	-0.15(-0.58%)
May 14, 2007	26.25	26.29	25.90	26.06	1,609,943	-0.19(-0.71%)
May 11, 2007	25.90	26.27	25.68	26.25	1,777,578	+0.38(+1.45%)
May 10, 2007	26.06	26.20	25.79	25.87	1,712,183	-0.19(-0.72%)
May 09, 2007	25.77	26.19	25.60	26.06	1,306,836	+0.19(+0.72%)
May 08, 2007	25.63	25.89	25.56	25.87	1,366,578	+0.14(+0.55%)
May 07, 2007	25.66	25.87	25.50	25.73	1,192,021	+0.06(+0.23%)
May 04, 2007	25.82	25.88	25.53	25.67	2,065,069	-0.15(-0.58%)
May 03, 2007	25.35	25.88	25.20	25.82	2,514,594	+0.46(+1.83%)
May 02, 2007	24.95	25.49	24.95	25.35	1,473,792	+0.31(+1.26%)
May 01, 2007	24.98	25.14	24.63	25.04	2,446,318	+0.07(+0.27%)
Apr 30, 2007	25.66	25.67	24.97	24.97	1,777,031	-0.71(-2.75%)
Apr 27, 2007	25.56	25.85	25.23	25.68	2,969,586	+0.13(+0.50%)
Apr 26, 2007	25.55	25.59	25.17	25.55	2,448,709	-0.03(-0.12%)
Apr 25, 2007	25.13	25.83	25.04	25.58	2,915,754	+0.51(+2.03%)
Apr 24, 2007	24.81	25.10	24.58	25.07	3,246,289	+0.19(+0.78%)
Apr 23, 2007	25.42	25.57	24.75	24.87	4,015,616	-0.63(-2.47%)
Apr 20, 2007	25.33	25.68	24.70	25.50	12,315,710	-2.48(-8.87%)
Apr 19, 2007	28.50	28.50	27.62	27.99	1,833,572	+0.12(+0.43%)
Apr 18, 2007	27.56	27.97	27.37	27.87	1,334,353	+0.16(+0.57%)
Apr 17, 2007	27.75	27.87	27.54	27.71	643,417	+0.08(+0.30%)
Apr 16, 2007	27.23	27.63	27.09	27.63	1,161,084	+0.44(+1.63%)
Apr 13, 2007	27.36	27.46	26.88	27.18	1,685,366	-0.15(-0.55%)
Apr 12, 2007	26.77	27.35	26.67	27.33	1,439,870	+0.60(+2.24%)
Apr 11, 2007	26.96	27.06	26.49	26.73	1,282,833	-0.22(-0.81%)
Apr 10, 2007	26.55	26.98	26.48	26.95	1,587,006	+0.34(+1.30%)
Apr 09, 2007	26.69	26.96	26.52	26.61	2,242,158	+0.02(+0.08%)
Apr 05, 2007	26.77	27.18	26.47	26.58	3,001,724	+0.01(+0.03%)
Apr 04, 2007	27.93	27.94	26.25	26.58	4,767,687	-1.56(-5.54%)
Apr 03, 2007	27.76	28.24	27.76	28.14	1,088,408	+0.41(+1.49%)
Apr 02, 2007	27.73	28.07	27.72	27.72	1,185,621	-0.03(-0.11%)
Mar 30, 2007	27.92	28.27	27.54	27.75	1,817,303	-0.08(-0.30%)
Mar 29, 2007	28.96	29.19	27.61	27.84	3,548,014	-1.03(-3.58%)
Mar 28, 2007	28.83	28.90	28.35	28.87	1,064,938	-0.07(-0.26%)
Mar 27, 2007	28.80	29.09	28.62	28.95	1,066,939	-0.02(-0.08%)
Mar 26, 2007	28.98	29.05	28.45	28.97	1,037,201	-0.11(-0.39%)
Mar 23, 2007	29.07	29.28	28.96	29.08	807,099	-0.07(-0.23%)
Mar 22, 2007	29.13	29.30	28.92	29.15	669,153	+0.03(+0.10%)
Mar 21, 2007	28.36	29.12	28.24	29.12	736,229	+0.72(+2.53%)
Mar 20, 2007	28.38	28.60	28.32	28.40	710,779	+0.02(+0.08%)
Mar 19, 2007	28.10	28.52	28.10	28.38	1,173,619	+0.46(+1.67%)
Mar 16, 2007	28.02	28.32	27.75	27.91	1,931,451	+0.35(+1.28%)
Mar 15, 2007	27.41	27.99	27.41	27.56	1,702,488	+0.17(+0.63%)
Mar 14, 2007	27.08	27.51	26.93	27.39	2,292,962	+0.31(+1.14%)
Mar 13, 2007	28.11	28.01	27.03	27.08	2,514,727	-1.03(-3.68%)
Mar 12, 2007	28.23	28.55	27.87	28.11	1,852,508	-0.49(-1.70%)
Mar 09, 2007	28.98	29.15	28.44	28.60	1,236,961	-0.35(-1.22%)
Mar 08, 2007	29.13	29.20	28.86	28.95	675,154	+0.19(+0.68%)
Mar 07, 2007	28.83	28.96	28.47	28.76	1,398,048	-0.07(-0.23%)
Mar 06, 2007	28.31	28.83	28.13	28.83	1,619,944	+0.76(+2.70%)
Mar 05, 2007	28.35	28.52	28.07	28.07	1,950,522	-0.29(-1.01%)
Mar 02, 2007	28.92	28.92	28.30	28.35	1,192,288	-0.61(-2.12%)
Mar 01, 2007	29.10	29.13	28.27	28.97	2,460,713	-0.33(-1.13%)
Feb 28, 2007	29.51	29.64	28.83	29.30	1,756,628	-0.36(-1.21%)
Feb 27, 2007	31.54	31.54	29.47	29.66	1,643,414	-1.25(-4.05%)
Feb 26, 2007	31.20	31.30	30.76	30.91	1,145,450	-0.25(-0.79%)
Feb 23, 2007	31.22	31.29	30.81	31.16	746,230	-0.05(-0.17%)
Feb 22, 2007	31.01	31.40	30.94	31.21	997,063	+0.21(+0.68%)
Feb 21, 2007	30.81	31.12	30.68	31.00	734,762	+0.15(+0.49%)
Feb 20, 2007	30.88	31.06	30.53	30.85	821,440	-0.22(-0.70%)
Feb 16, 2007	30.78	31.07	30.66	31.07	492,464	+0.14(+0.46%)
Feb 15, 2007	31.65	31.65	30.82	30.93	516,067	-0.07(-0.22%)
Feb 14, 2007	30.63	31.12	30.63	30.99	522,184	+0.37(+1.20%)
Feb 13, 2007	30.30	30.81	30.25	30.63	646,856	+0.44(+1.47%)
Feb 12, 2007	30.66	30.70	30.17	30.18	849,247	-0.31(-1.01%)
Feb 09, 2007	30.99	31.12	30.40	30.49	603,545	-0.53(-1.72%)
Feb 08, 2007	30.89	31.14	30.82	31.02	949,723	+0.15(+0.49%)
Feb 07, 2007	30.98	31.10	30.78	30.87	798,637	-0.13(-0.41%)
Feb 06, 2007	30.84	31.04	30.63	31.00	786,902	+0.17(+0.56%)
Feb 05, 2007	30.87	31.04	30.76	30.83	860,645	-0.30(-0.96%)
Feb 02, 2007	30.90	31.27	30.89	31.13	932,521	+0.20(+0.65%)
Feb 01, 2007	30.52	31.12	30.47	30.93	1,186,554	+0.40(+1.33%)
Jan 31, 2007	29.96	30.56	29.80	30.52	887,715	+0.56(+1.88%)
Jan 30, 2007	29.66	30.06	29.36	29.96	1,747,027	-0.13(-0.45%)
Jan 29, 2007	29.76	30.41	29.69	30.09	1,502,462	+0.28(+0.93%)
Jan 26, 2007	30.34	30.87	29.23	29.82	2,062,402	-0.52(-1.71%)
Jan 25, 2007	30.18	30.72	30.04	30.33	1,367,911	-0.56(-1.82%)
Jan 24, 2007	30.89	31.05	30.26	30.90	2,258,694	+0.52(+1.70%)
Jan 23, 2007	29.77	30.73	29.46	30.38	3,222,286	+1.76(+6.16%)
Jan 22, 2007	27.90	28.68	27.84	28.62	2,371,642	+0.72(+2.58%)
Jan 19, 2007	27.97	28.02	27.76	27.90	1,570,204	-0.02(-0.08%)
Jan 18, 2007	28.60	28.60	27.88	27.92	1,074,406	-0.68(-2.39%)
Jan 17, 2007	28.58	28.96	28.35	28.60	1,345,241	+0.02(+0.08%)
Jan 16, 2007	28.89	29.10	28.55	28.58	1,123,879	-0.42(-1.45%)
Jan 12, 2007	29.17	29.17	28.85	29.00	594,477	-0.20(-0.67%)
Jan 11, 2007	28.68	29.22	28.67	29.19	837,042	+0.59(+2.07%)
Jan 10, 2007	28.39	28.69	28.13	28.60	754,631	+0.21(+0.74%)
Jan 09, 2007	28.86	28.86	28.17	28.39	1,228,026	-0.46(-1.61%)
Jan 08, 2007	28.74	28.92	28.43	28.86	1,018,666	+0.06(+0.21%)
Jan 05, 2007	29.15	29.15	28.68	28.80	1,250,429	-0.35(-1.21%)
Jan 04, 2007	28.97	29.22	28.69	29.15	1,467,791	+0.11(+0.36%)
Jan 03, 2007	27.90	29.12	27.84	29.04	1,893,046	+1.21(+4.34%)
Dec 29, 2006	27.96	28.11	27.78	27.84	990,795	-0.19(-0.70%)
Dec 28, 2006	27.93	28.11	27.78	28.03	678,888	-0.01(-0.03%)
Dec 27, 2006	28.11	28.25	27.92	28.04	558,872	+0.05(+0.19%)
Dec 26, 2006	27.78	28.06	27.78	27.99	589,143	+0.11(+0.40%)
Dec 22, 2006	27.99	28.17	27.77	27.87	685,289	-0.11(-0.40%)
Dec 21, 2006	27.90	28.23	27.87	27.99	689,023	+0.16(+0.59%)
Dec 20, 2006	28.05	28.25	27.81	27.82	934,921	-0.10(-0.35%)
Dec 19, 2006	27.67	28.04	27.45	27.92	784,502	+0.14(+0.51%)
Dec 18, 2006	28.12	28.14	27.70	27.78	874,647	-0.36(-1.28%)
Dec 15, 2006	28.42	28.47	27.88	28.14	1,313,637	-0.33(-1.16%)
Dec 14, 2006	28.29	28.76	28.20	28.47	717,826	+0.30(+1.07%)
Dec 13, 2006	28.09	28.36	28.05	28.17	1,272,299	+0.17(+0.62%)
Dec 12, 2006	28.26	28.44	27.93	27.99	862,912	-0.40(-1.43%)
Dec 11, 2006	28.09	28.44	27.89	28.40	989,328	+0.31(+1.09%)
Dec 08, 2006	28.42	28.53	27.99	28.09	1,452,989	-0.41(-1.42%)
Dec 07, 2006	28.47	28.76	28.34	28.50	1,312,971	+0.08(+0.26%)
Dec 06, 2006	28.23	28.56	28.00	28.42	1,254,296	+0.13(+0.48%)
Dec 05, 2006	28.72	28.72	27.57	28.29	2,139,478	-0.51(-1.77%)
Dec 04, 2006	28.33	28.89	28.31	28.80	1,034,668	+0.52(+1.83%)

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.

Robert Half International (NY: RHI )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Robert Half International (NY: RHI )

Historical Prices

Sections

Services