Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	12.44	12.50	12.32	12.47	92,304,328	+0.03(+0.21%)
Mar 29, 2007	12.39	12.45	12.22	12.44	108,929,536	+0.15(+1.22%)
Mar 28, 2007	12.37	12.42	12.29	12.29	78,774,368	-0.13(-1.05%)
Mar 27, 2007	12.55	12.56	12.41	12.42	77,142,864	-0.15(-1.19%)
Mar 26, 2007	12.55	12.61	12.42	12.57	60,185,436	+0.01(+0.10%)
Mar 23, 2007	12.51	12.62	12.49	12.56	57,642,240	+0.07(+0.57%)
Mar 22, 2007	12.54	12.59	12.46	12.49	78,143,216	-0.12(-0.93%)
Mar 21, 2007	12.42	12.62	12.33	12.61	94,442,960	+0.23(+1.84%)
Mar 20, 2007	12.41	12.47	12.33	12.38	96,452,000	-0.08(-0.63%)
Mar 19, 2007	12.51	12.57	12.35	12.46	90,752,640	-0.03(-0.21%)
Mar 16, 2007	12.51	12.53	12.42	12.48	86,640,016	+0.01(+0.05%)
Mar 15, 2007	12.52	12.58	12.39	12.48	79,833,976	-0.06(-0.47%)
Mar 14, 2007	12.51	12.54	12.36	12.53	107,488,256	+0.07(+0.58%)
Mar 13, 2007	12.70	12.70	12.46	12.46	101,600,712	-0.23(-1.85%)
Mar 12, 2007	12.52	12.80	12.44	12.70	104,668,712	+0.25(+1.99%)
Mar 09, 2007	12.62	12.66	12.42	12.45	78,332,280	-0.08(-0.68%)
Mar 08, 2007	12.57	12.59	12.49	12.53	71,336,256	+0.07(+0.58%)
Mar 07, 2007	12.62	12.68	12.44	12.46	104,858,080	-0.18(-1.44%)
Mar 06, 2007	12.61	12.64	12.48	12.64	102,614,664	+0.19(+1.52%)
Mar 05, 2007	12.37	12.68	12.32	12.46	135,423,904	-0.07(-0.57%)
Mar 02, 2007	12.71	12.78	12.51	12.53	146,681,744	-0.24(-1.89%)
Mar 01, 2007	12.72	12.91	12.61	12.77	166,140,128	-0.18(-1.36%)
Feb 28, 2007	13.07	13.17	12.91	12.94	157,812,048	-0.11(-0.85%)
Feb 27, 2007	13.36	13.43	13.04	13.06	152,012,672	-0.53(-3.93%)
Feb 26, 2007	13.56	13.69	13.37	13.59	110,860,768	+0.06(+0.43%)
Feb 23, 2007	13.57	13.69	13.52	13.53	116,313,736	-0.14(-1.00%)
Feb 22, 2007	13.69	13.73	13.54	13.67	80,447,640	+0.06(+0.43%)
Feb 21, 2007	13.67	13.68	13.51	13.61	106,411,216	-0.20(-1.42%)
Feb 20, 2007	13.73	13.90	13.62	13.80	73,561,744	-0.03(-0.24%)
Feb 16, 2007	13.82	13.95	13.79	13.84	72,893,664	-0.05(-0.38%)
Feb 15, 2007	13.82	13.92	13.77	13.89	68,622,800	+0.11(+0.80%)
Feb 14, 2007	13.66	13.88	13.65	13.78	86,778,472	+0.18(+1.29%)
Feb 13, 2007	13.62	13.66	13.49	13.60	84,872,440	+0.05(+0.34%)
Feb 12, 2007	13.64	13.67	13.52	13.56	73,672,520	-0.15(-1.09%)
Feb 09, 2007	13.96	14.04	13.64	13.71	123,358,280	-0.22(-1.54%)
Feb 08, 2007	13.88	13.96	13.80	13.92	61,797,056	-0.10(-0.70%)
Feb 07, 2007	13.94	14.12	13.84	14.02	88,447,976	+0.13(+0.94%)
Feb 06, 2007	13.93	14.01	13.74	13.89	87,238,352	+0.02(+0.14%)
Feb 05, 2007	13.83	13.96	13.80	13.87	97,285,416	+0.03(+0.24%)
Feb 02, 2007	13.78	13.85	13.71	13.84	84,833,616	+0.08(+0.57%)
Feb 01, 2007	13.67	13.78	13.60	13.76	77,437,144	+0.10(+0.72%)
Jan 31, 2007	13.66	13.70	13.49	13.66	73,400,400	+0.02(+0.14%)
Jan 30, 2007	13.75	13.77	13.57	13.64	94,662,232	+0.03(+0.19%)
Jan 29, 2007	13.56	13.78	13.49	13.62	152,934,192	+0.23(+1.75%)
Jan 26, 2007	13.49	13.62	13.37	13.38	95,473,056	-0.05(-0.34%)
Jan 25, 2007	13.60	13.71	13.43	13.43	87,769,568	-0.16(-1.15%)
Jan 24, 2007	13.43	13.61	13.41	13.58	85,848,088	+0.19(+1.41%)
Jan 23, 2007	13.59	13.61	13.34	13.39	102,522,040	-0.16(-1.15%)
Jan 22, 2007	13.64	13.70	13.46	13.55	118,236,288	-0.02(-0.14%)
Jan 19, 2007	13.46	13.60	13.43	13.57	98,901,032	+0.11(+0.82%)
Jan 18, 2007	13.62	13.62	13.36	13.46	155,359,584	-0.25(-1.85%)
Jan 17, 2007	13.85	14.01	13.54	13.71	295,407,648	-0.82(-5.65%)
Jan 16, 2007	14.40	14.54	14.20	14.54	203,358,720	+0.11(+0.77%)
Jan 12, 2007	14.20	14.44	14.09	14.42	139,164,672	+0.14(+0.96%)
Jan 11, 2007	14.09	14.37	13.71	14.29	152,299,136	+0.26(+1.86%)
Jan 10, 2007	13.75	14.09	13.71	14.03	117,133,256	+0.32(+2.33%)
Jan 09, 2007	13.80	13.82	13.60	13.71	83,433,360	+0.01(+0.10%)
Jan 08, 2007	13.85	13.91	13.66	13.69	81,067,000	-0.06(-0.43%)
Jan 05, 2007	13.75	13.79	13.53	13.75	99,035,392	-0.05(-0.33%)
Jan 04, 2007	13.45	13.90	13.40	13.80	136,404,560	+0.53(+4.03%)
Jan 03, 2007	13.33	13.61	13.13	13.26	105,893,224	+0.07(+0.49%)
Dec 29, 2006	13.26	13.38	13.19	13.20	56,935,236	-0.11(-0.83%)
Dec 28, 2006	13.30	13.35	13.25	13.31	45,528,092	+0.01(+0.10%)
Dec 27, 2006	13.21	13.36	13.18	13.30	48,931,604	+0.16(+1.24%)
Dec 26, 2006	13.06	13.22	13.06	13.13	46,849,020	+0.05(+0.35%)
Dec 22, 2006	13.27	13.32	13.09	13.09	54,228,044	-0.19(-1.42%)
Dec 21, 2006	13.43	13.47	13.17	13.28	75,159,752	-0.15(-1.12%)
Dec 20, 2006	13.49	13.65	13.41	13.43	47,642,344	-0.04(-0.29%)
Dec 19, 2006	13.46	13.51	13.34	13.47	72,793,088	-0.12(-0.86%)
Dec 18, 2006	13.72	13.88	13.47	13.58	75,132,376	-0.08(-0.57%)
Dec 15, 2006	13.64	13.82	13.60	13.66	124,764,120	+0.12(+0.91%)
Dec 14, 2006	13.51	13.78	13.30	13.54	75,900,248	+0.05(+0.34%)
Dec 13, 2006	13.61	13.62	13.47	13.49	73,625,208	-0.02(-0.14%)
Dec 12, 2006	13.48	13.58	13.34	13.51	70,919,040	+0.02(+0.14%)
Dec 11, 2006	13.44	13.64	13.42	13.49	57,997,080	+0.01(+0.10%)
Dec 08, 2006	13.47	13.59	13.39	13.48	64,018,560	+0.02(+0.14%)
Dec 07, 2006	13.69	13.85	13.45	13.46	85,636,232	-0.16(-1.20%)
Dec 06, 2006	13.78	13.82	13.58	13.62	72,079,296	-0.14(-1.04%)
Dec 05, 2006	13.82	13.95	13.76	13.77	51,778,056	-0.07(-0.47%)
Dec 04, 2006	13.75	13.98	13.56	13.83	96,321,016	+0.19(+1.39%)
Dec 01, 2006	13.90	13.95	13.43	13.64	99,910,168	-0.30(-2.17%)
Nov 30, 2006	13.84	14.01	13.73	13.95	72,874,784	+0.10(+0.73%)
Nov 29, 2006	13.82	13.98	13.75	13.84	84,707,912	+0.17(+1.24%)
Nov 28, 2006	13.63	13.77	13.53	13.67	82,702,128	-0.03(-0.19%)
Nov 27, 2006	14.00	14.01	13.66	13.70	80,848,208	-0.37(-2.64%)
Nov 24, 2006	13.99	14.18	13.96	14.07	35,442,692	-0.09(-0.64%)
Nov 22, 2006	14.22	14.24	14.04	14.16	63,887,108	+0.10(+0.74%)
Nov 21, 2006	14.46	14.52	13.94	14.06	134,296,896	-0.46(-3.14%)
Nov 20, 2006	14.25	14.57	14.01	14.52	100,945,912	+0.11(+0.77%)
Nov 17, 2006	14.46	14.67	14.24	14.40	87,198,432	-0.15(-1.03%)
Nov 16, 2006	14.55	14.61	14.38	14.55	100,597,672	+0.00(+0.03%)
Nov 15, 2006	14.29	14.58	14.18	14.55	160,026,000	+0.29(+2.02%)
Nov 14, 2006	13.80	14.29	13.76	14.26	114,134,600	+0.57(+4.19%)
Nov 13, 2006	13.43	13.73	13.41	13.69	70,314,432	+0.27(+2.04%)
Nov 10, 2006	13.36	13.45	13.31	13.41	48,893,752	+0.10(+0.78%)
Nov 09, 2006	13.57	13.67	13.28	13.31	81,060,672	-0.19(-1.40%)
Nov 08, 2006	13.51	13.62	13.36	13.50	81,227,080	-0.06(-0.43%)
Nov 07, 2006	13.54	13.80	13.51	13.56	74,394,216	-0.01(-0.08%)
Nov 06, 2006	13.32	13.63	13.24	13.57	73,388,880	+0.20(+1.50%)
Nov 03, 2006	13.47	13.49	13.26	13.37	73,531,736	-0.11(-0.82%)
Nov 02, 2006	13.45	13.64	13.41	13.48	104,641,384	-0.22(-1.62%)
Nov 01, 2006	13.93	13.96	13.66	13.70	88,806,448	-0.21(-1.50%)
Oct 31, 2006	13.92	13.97	13.81	13.91	85,145,648	+0.05(+0.38%)
Oct 30, 2006	13.70	13.90	13.66	13.86	63,493,824	+0.10(+0.76%)
Oct 27, 2006	14.13	14.19	13.62	13.75	153,278,848	-0.44(-3.08%)
Oct 26, 2006	14.18	14.23	14.09	14.19	67,581,496	+0.03(+0.23%)
Oct 25, 2006	14.05	14.24	14.03	14.16	81,810,264	+0.07(+0.46%)
Oct 24, 2006	13.99	14.24	13.98	14.09	96,414,272	+0.11(+0.79%)
Oct 23, 2006	13.87	14.08	13.77	13.98	81,480,280	+0.08(+0.56%)
Oct 20, 2006	13.79	13.98	13.72	13.90	93,821,008	+0.20(+1.43%)
Oct 19, 2006	13.69	13.81	13.45	13.71	113,068,240	-0.05(-0.38%)
Oct 18, 2006	14.08	14.10	13.71	13.76	176,463,472	+0.14(+1.00%)
Oct 17, 2006	13.81	13.84	13.58	13.62	181,032,720	-0.46(-3.29%)
Oct 16, 2006	14.29	14.36	14.05	14.09	143,655,504	+0.01(+0.05%)
Oct 13, 2006	13.95	14.24	13.94	14.08	121,118,368	+0.07(+0.51%)
Oct 12, 2006	13.76	14.05	13.66	14.01	125,716,456	+0.39(+2.87%)
Oct 11, 2006	13.53	13.87	13.52	13.62	163,956,704	+0.00(+0.00%)
Oct 10, 2006	13.38	13.70	13.31	13.62	113,505,512	+0.18(+1.31%)
Oct 09, 2006	13.37	13.55	13.34	13.44	71,312,272	-0.01(-0.05%)
Oct 06, 2006	13.43	13.49	13.30	13.45	97,509,048	-0.10(-0.72%)
Oct 05, 2006	13.56	13.67	13.47	13.54	82,414,696	-0.03(-0.19%)
Oct 04, 2006	13.36	13.61	13.36	13.57	121,934,376	+0.16(+1.22%)
Oct 03, 2006	13.30	13.55	13.15	13.41	123,610,264	+0.08(+0.64%)
Oct 02, 2006	13.40	13.52	13.30	13.32	79,352,792	-0.08(-0.63%)
Sep 29, 2006	13.62	13.66	13.37	13.41	112,470,384	-0.13(-0.96%)
Sep 28, 2006	13.34	13.58	13.33	13.54	150,444,160	+0.25(+1.86%)
Sep 27, 2006	13.07	13.52	13.07	13.29	202,367,984	+0.28(+2.15%)
Sep 26, 2006	12.64	13.02	12.59	13.01	147,296,640	+0.36(+2.83%)
Sep 25, 2006	12.49	12.72	12.40	12.65	85,855,752	+0.22(+1.78%)
Sep 22, 2006	12.50	12.62	12.40	12.43	74,825,632	-0.08(-0.63%)
Sep 21, 2006	12.68	12.81	12.48	12.51	90,697,368	-0.20(-1.54%)
Sep 20, 2006	12.72	12.83	12.67	12.70	93,455,112	+0.05(+0.36%)
Sep 19, 2006	12.81	12.84	12.54	12.66	95,190,784	-0.15(-1.17%)
Sep 18, 2006	12.68	12.87	12.67	12.81	82,964,400	+0.09(+0.72%)
Sep 15, 2006	13.00	13.01	12.70	12.72	109,701,904	-0.18(-1.37%)
Sep 14, 2006	12.87	12.92	12.71	12.89	82,008,808	-0.03(-0.25%)
Sep 13, 2006	12.89	13.03	12.78	12.93	98,108,336	+0.05(+0.40%)
Sep 12, 2006	12.60	12.95	12.59	12.87	89,963,040	+0.23(+1.80%)
Sep 11, 2006	12.55	12.75	12.46	12.64	87,771,080	-0.03(-0.26%)
Sep 08, 2006	12.55	12.74	12.51	12.68	76,622,096	+0.15(+1.20%)
Sep 07, 2006	12.53	12.71	12.42	12.53	117,906,808	-0.06(-0.47%)
Sep 06, 2006	12.79	12.92	12.56	12.59	117,662,216	-0.44(-3.40%)
Sep 05, 2006	13.00	13.05	12.80	13.03	123,064,256	+0.07(+0.55%)
Sep 01, 2006	12.97	13.00	12.74	12.96	104,794,824	+0.20(+1.58%)
Aug 31, 2006	12.92	12.93	12.73	12.76	70,914,584	-0.18(-1.36%)
Aug 30, 2006	12.79	13.04	12.75	12.93	108,746,128	+0.10(+0.81%)
Aug 29, 2006	12.68	12.84	12.52	12.83	114,497,072	+0.20(+1.55%)
Aug 28, 2006	12.42	12.68	12.40	12.63	104,950,616	+0.31(+2.54%)
Aug 25, 2006	12.03	12.38	12.01	12.32	102,894,000	+0.22(+1.83%)
Aug 24, 2006	11.98	12.11	11.93	12.10	73,925,112	+0.12(+0.98%)
Aug 23, 2006	12.05	12.10	11.89	11.98	89,594,144	+0.03(+0.22%)
Aug 22, 2006	11.84	12.00	11.78	11.95	103,411,848	+0.06(+0.49%)
Aug 21, 2006	11.93	11.96	11.78	11.90	84,668,936	-0.10(-0.81%)
Aug 18, 2006	12.06	12.08	11.95	11.99	94,592,824	-0.10(-0.86%)
Aug 17, 2006	12.18	12.19	11.95	12.10	98,088,528	-0.03(-0.27%)
Aug 16, 2006	11.91	12.18	11.82	12.13	105,001,816	+0.31(+2.65%)
Aug 15, 2006	11.84	11.85	11.69	11.82	76,690,576	+0.17(+1.46%)
Aug 14, 2006	11.43	11.76	11.43	11.65	94,191,640	+0.30(+2.64%)
Aug 11, 2006	11.51	11.60	11.32	11.35	63,571,880	-0.22(-1.92%)
Aug 10, 2006	11.32	11.62	11.28	11.57	86,726,376	+0.23(+2.01%)
Aug 09, 2006	11.48	11.62	11.30	11.34	87,202,016	+0.03(+0.23%)
Aug 08, 2006	11.37	11.50	11.27	11.32	69,661,224	+0.03(+0.23%)
Aug 07, 2006	11.33	11.40	11.25	11.29	50,405,676	-0.11(-0.97%)
Aug 04, 2006	11.48	11.52	11.25	11.40	81,296,960	+0.10(+0.92%)
Aug 03, 2006	11.40	11.41	11.22	11.30	89,641,336	-0.17(-1.48%)
Aug 02, 2006	11.51	11.60	11.45	11.47	63,927,644	-0.05(-0.40%)
Aug 01, 2006	11.66	11.66	11.41	11.51	60,717,124	-0.22(-1.89%)
Jul 31, 2006	11.78	11.84	11.72	11.73	65,755,232	-0.12(-0.99%)
Jul 28, 2006	11.47	11.90	11.46	11.85	103,264,272	+0.46(+4.06%)
Jul 27, 2006	11.56	11.65	11.35	11.39	83,460,424	-0.02(-0.17%)
Jul 26, 2006	11.47	11.56	11.24	11.41	89,288,656	-0.03(-0.23%)
Jul 25, 2006	11.39	11.58	11.28	11.43	72,660,736	+0.04(+0.34%)
Jul 24, 2006	11.20	11.51	11.18	11.39	84,150,616	+0.22(+1.92%)
Jul 21, 2006	11.08	11.34	10.98	11.18	126,741,720	+0.03(+0.27%)
Jul 20, 2006	11.71	11.73	11.13	11.15	208,837,744	-0.90(-7.50%)
Jul 19, 2006	11.90	12.15	11.76	12.05	132,443,040	+0.18(+1.54%)
Jul 18, 2006	11.70	11.91	11.49	11.87	105,932,248	+0.24(+2.07%)
Jul 17, 2006	11.63	11.81	11.52	11.63	97,969,984	-0.03(-0.22%)
Jul 14, 2006	11.55	11.80	11.52	11.65	100,367,144	+0.10(+0.90%)
Jul 13, 2006	11.61	11.78	11.53	11.55	120,663,056	-0.10(-0.89%)
Jul 12, 2006	12.10	12.11	11.64	11.65	117,717,904	-0.51(-4.23%)
Jul 11, 2006	11.77	12.17	11.73	12.17	118,358,016	+0.32(+2.69%)
Jul 10, 2006	12.15	12.20	11.80	11.85	66,069,360	-0.25(-2.05%)
Jul 07, 2006	12.20	12.35	12.06	12.10	88,289,232	-0.19(-1.54%)
Jul 06, 2006	12.26	12.35	12.22	12.29	53,738,516	+0.07(+0.53%)
Jul 05, 2006	12.51	12.55	12.21	12.22	79,216,184	-0.40(-3.15%)
Jul 03, 2006	12.56	12.64	12.48	12.62	38,429,448	+0.23(+1.90%)
Jun 30, 2006	12.57	12.59	12.35	12.38	82,911,920	-0.21(-1.66%)
Jun 29, 2006	12.23	12.62	12.17	12.59	117,650,752	+0.43(+3.54%)
Jun 28, 2006	11.81	12.20	11.78	12.16	100,832,280	+0.40(+3.38%)
Jun 27, 2006	12.16	12.19	11.76	11.76	93,770,904	-0.15(-1.26%)
Jun 26, 2006	11.83	11.95	11.81	11.91	55,547,584	+0.18(+1.56%)
Jun 23, 2006	11.90	11.92	11.73	11.73	75,035,616	-0.16(-1.37%)
Jun 22, 2006	12.02	12.08	11.83	11.90	70,070,560	-0.10(-0.81%)
Jun 21, 2006	11.88	12.12	11.86	11.99	84,585,216	+0.16(+1.38%)
Jun 20, 2006	11.91	12.00	11.78	11.83	78,076,720	-0.06(-0.49%)
Jun 19, 2006	12.06	12.15	11.86	11.89	92,826,584	-0.04(-0.33%)
Jun 16, 2006	11.76	12.04	11.76	11.93	128,258,776	+0.12(+0.99%)
Jun 15, 2006	11.60	11.84	11.58	11.81	109,710,936	+0.25(+2.20%)
Jun 14, 2006	11.40	11.63	11.40	11.56	180,420,080	+0.40(+3.56%)
Jun 13, 2006	10.94	11.27	10.92	11.16	178,070,000	+0.17(+1.54%)
Jun 12, 2006	11.24	11.31	10.92	10.99	99,220,400	-0.20(-1.75%)
Jun 09, 2006	11.15	11.25	11.14	11.18	127,984,256	+0.03(+0.29%)
Jun 08, 2006	11.24	11.32	11.11	11.15	175,494,704	-0.18(-1.61%)
Jun 07, 2006	11.59	11.60	11.30	11.33	167,228,464	-0.26(-2.25%)
Jun 06, 2006	11.76	11.77	11.52	11.60	126,269,000	-0.12(-1.06%)
Jun 05, 2006	11.90	11.96	11.66	11.72	98,066,968	-0.16(-1.37%)
Jun 02, 2006	11.75	11.93	11.71	11.88	109,325,984	+0.12(+1.05%)
Jun 01, 2006	11.76	11.83	11.60	11.76	118,133,336	+0.01(+0.11%)
May 31, 2006	11.66	11.86	11.58	11.75	116,844,440	+0.14(+1.18%)
May 30, 2006	11.87	11.88	11.58	11.61	100,620,776	-0.27(-2.25%)
May 26, 2006	11.82	11.93	11.74	11.88	93,829,568	+0.11(+0.94%)
May 25, 2006	11.71	11.77	11.56	11.76	104,658,488	+0.10(+0.89%)
May 24, 2006	11.74	11.77	11.58	11.66	167,071,856	-0.04(-0.33%)
May 23, 2006	11.82	11.91	11.66	11.70	137,094,080	-0.04(-0.33%)
May 22, 2006	11.82	12.03	11.71	11.74	129,775,968	-0.23(-1.91%)
May 19, 2006	11.73	12.05	11.69	11.97	290,225,248	-0.19(-1.55%)
May 18, 2006	12.21	12.31	12.05	12.16	116,797,216	-0.01(-0.05%)
May 17, 2006	12.36	12.40	12.16	12.16	127,944,928	-0.26(-2.10%)
May 16, 2006	12.55	12.61	12.34	12.42	102,922,784	-0.17(-1.35%)
May 15, 2006	12.42	12.61	12.38	12.59	95,849,456	+0.18(+1.47%)
May 12, 2006	12.57	12.72	12.40	12.41	102,083,528	-0.21(-1.65%)
May 11, 2006	12.76	12.78	12.52	12.62	87,428,904	-0.14(-1.12%)
May 10, 2006	12.94	13.02	12.71	12.76	92,983,088	-0.21(-1.61%)
May 09, 2006	12.99	13.69	12.90	12.97	101,703,000	-0.14(-1.04%)
May 08, 2006	12.80	13.18	12.80	13.11	157,724,048	+0.39(+3.08%)
May 05, 2006	12.66	12.81	12.63	12.72	78,380,736	+0.11(+0.88%)
May 04, 2006	12.57	12.68	12.52	12.61	65,123,752	+0.12(+0.94%)
May 03, 2006	12.72	12.95	12.46	12.49	107,299,408	-0.28(-2.20%)
May 02, 2006	12.80	12.85	12.72	12.77	81,185,920	+0.07(+0.51%)
May 01, 2006	13.07	13.14	12.68	12.70	116,405,008	-0.32(-2.45%)
Apr 28, 2006	13.03	13.21	12.98	13.02	138,049,152	-0.07(-0.50%)
Apr 27, 2006	12.64	13.17	12.51	13.09	206,379,296	+0.38(+3.03%)
Apr 26, 2006	12.48	12.76	12.46	12.70	130,965,032	+0.22(+1.78%)
Apr 25, 2006	12.35	12.51	12.22	12.48	138,501,792	+0.16(+1.27%)
Apr 24, 2006	12.06	12.55	12.32	12.33	103,710,616	-0.10(-0.79%)
Apr 21, 2006	12.74	13.04	12.40	12.42	141,429,632	-0.25(-2.01%)
Apr 20, 2006	12.89	13.00	12.64	12.68	195,038,400	-0.07(-0.56%)
Apr 19, 2006	12.59	12.78	12.51	12.75	159,274,640	+0.11(+0.88%)
Apr 18, 2006	12.55	12.70	12.12	12.64	119,803,800	+0.13(+1.04%)
Apr 17, 2006	12.65	13.04	12.38	12.51	117,021,088	-0.17(-1.34%)
Apr 13, 2006	12.51	12.77	12.49	12.68	118,733,032	+0.22(+1.73%)
Apr 12, 2006	12.49	12.56	12.45	12.46	67,640,856	-0.03(-0.21%)
Apr 11, 2006	12.66	12.68	12.46	12.49	92,331,896	-0.13(-1.03%)
Apr 10, 2006	12.58	12.69	12.55	12.62	80,044,624	+0.08(+0.62%)
Apr 07, 2006	12.68	12.75	12.54	12.54	83,665,600	-0.09(-0.72%)
Apr 06, 2006	12.70	12.78	12.60	12.63	79,335,832	-0.07(-0.51%)
Apr 05, 2006	12.61	12.73	12.57	12.70	114,020,016	+0.12(+0.93%)
Apr 04, 2006	12.70	12.71	12.55	12.58	102,965,096	-0.03(-0.26%)

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.

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Intel Corp (NQ: INTC )

Historical Prices

Sections

Services

The Punxsutawney Spirit