Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	27.50	29.00	27.37	28.69	17,687,236	+1.56(+5.75%)
May 29, 2008	26.82	27.49	26.68	27.13	12,236,200	+0.41(+1.53%)
May 28, 2008	26.75	26.86	26.29	26.72	8,491,795	+0.22(+0.83%)
May 27, 2008	26.21	26.53	25.95	26.50	8,059,284	+0.21(+0.80%)
May 26, 2008	25.67	26.43	25.46	26.29	11,893,548	+0.00(+0.00%)
May 23, 2008	25.67	26.43	25.46	26.29	11,893,148	+0.58(+2.26%)
May 22, 2008	25.79	26.19	25.67	25.71	8,509,589	+0.16(+0.63%)
May 21, 2008	26.34	26.78	25.45	25.55	14,343,281	-0.68(-2.59%)
May 20, 2008	27.14	27.18	25.90	26.23	21,253,234	-1.55(-5.58%)
May 19, 2008	28.73	29.71	27.57	27.78	17,747,570	-0.98(-3.41%)
May 16, 2008	27.78	28.81	27.53	28.76	17,802,428	+1.18(+4.28%)
May 15, 2008	26.58	27.74	26.27	27.58	11,405,568	+0.62(+2.30%)
May 14, 2008	27.50	27.95	26.89	26.96	11,538,057	-0.51(-1.86%)
May 13, 2008	26.76	27.65	26.70	27.47	11,795,615	+0.81(+3.04%)
May 12, 2008	26.18	26.80	25.90	26.66	8,077,208	+0.52(+1.99%)
May 09, 2008	25.57	26.34	25.56	26.14	7,211,647	+0.00(+0.00%)
May 08, 2008	26.18	26.41	25.56	26.14	8,442,224	+0.16(+0.62%)
May 07, 2008	26.50	26.96	25.85	25.98	13,128,466	-0.63(-2.37%)
May 06, 2008	26.11	26.66	25.80	26.61	16,550,935	+0.33(+1.26%)
May 05, 2008	26.27	26.50	25.81	26.28	9,650,975	-0.21(-0.79%)
May 02, 2008	27.10	27.22	25.96	26.49	13,019,326	-0.39(-1.45%)
May 01, 2008	25.81	27.05	25.50	26.88	16,785,768	+0.92(+3.54%)
Apr 30, 2008	26.66	26.70	25.90	25.96	21,210,054	-0.56(-2.11%)
Apr 29, 2008	26.81	27.05	26.09	26.52	18,642,302	-0.26(-0.97%)
Apr 28, 2008	27.60	27.60	26.61	26.78	18,571,812	-1.21(-4.32%)
Apr 25, 2008	27.90	28.00	27.06	27.99	14,239,360	+0.25(+0.90%)
Apr 24, 2008	27.09	27.88	26.64	27.74	19,857,296	+0.35(+1.28%)
Apr 23, 2008	26.03	27.64	25.79	27.39	49,654,884	+3.84(+16.31%)
Apr 22, 2008	23.65	24.23	23.01	23.55	26,530,024	-0.27(-1.13%)
Apr 21, 2008	23.02	24.05	22.91	23.82	14,797,273	+0.75(+3.25%)
Apr 18, 2008	22.38	23.40	22.30	23.07	15,763,515	+1.42(+6.56%)
Apr 17, 2008	21.86	21.89	21.00	21.65	12,009,818	-0.09(-0.41%)
Apr 16, 2008	21.25	21.80	21.19	21.74	11,512,320	+0.95(+4.57%)
Apr 15, 2008	20.21	20.84	19.96	20.79	13,911,303	+0.64(+3.18%)
Apr 14, 2008	20.88	20.99	20.13	20.15	10,999,886	-0.85(-4.05%)
Apr 11, 2008	21.01	21.82	20.83	21.00	18,424,200	-0.70(-3.23%)
Apr 10, 2008	21.05	21.78	20.92	21.70	15,432,912	+0.75(+3.58%)
Apr 09, 2008	20.07	21.07	20.01	20.95	14,858,120	+0.80(+3.97%)
Apr 08, 2008	20.57	20.65	20.04	20.15	12,001,609	-0.53(-2.56%)
Apr 07, 2008	21.55	21.86	20.39	20.68	18,220,774	-0.73(-3.41%)
Apr 04, 2008	21.23	21.43	20.23	21.41	19,500,520	+0.47(+2.24%)
Apr 03, 2008	19.68	21.08	19.47	20.94	15,325,429	+1.17(+5.92%)
Apr 02, 2008	20.34	20.79	19.59	19.77	17,057,318	-0.62(-3.04%)
Apr 01, 2008	19.60	20.46	19.51	20.39	14,452,699	+1.12(+5.81%)
Mar 31, 2008	19.16	19.37	18.89	19.27	10,210,696	+0.22(+1.15%)
Mar 28, 2008	18.96	19.45	18.93	19.05	9,874,512	+0.26(+1.38%)
Mar 27, 2008	19.24	19.33	18.77	18.79	8,977,306	-0.38(-1.98%)
Mar 26, 2008	19.16	19.44	18.97	19.17	14,055,525	+0.34(+1.81%)
Mar 25, 2008	18.62	19.09	18.51	18.83	12,787,134	+0.18(+0.97%)
Mar 24, 2008	17.10	18.70	17.06	18.65	19,526,840	+1.72(+10.16%)
Mar 21, 2008	16.53	16.96	16.38	16.93	15,171,528	+0.00(+0.00%)
Mar 20, 2008	16.53	16.96	16.38	16.93	15,171,228	+0.40(+2.42%)
Mar 19, 2008	17.55	17.69	16.50	16.53	16,802,658	-1.07(-6.08%)
Mar 18, 2008	16.77	17.63	16.68	17.60	16,096,457	+1.15(+6.99%)
Mar 17, 2008	16.70	17.12	16.45	16.45	16,682,029	-0.58(-3.41%)
Mar 14, 2008	17.86	18.13	17.00	17.03	16,239,194	-0.88(-4.91%)
Mar 13, 2008	17.31	18.24	17.31	17.91	16,475,563	+0.23(+1.30%)
Mar 12, 2008	17.66	18.22	17.42	17.68	12,689,490	+0.16(+0.91%)
Mar 11, 2008	17.57	17.70	17.00	17.52	15,158,288	+0.24(+1.39%)
Mar 10, 2008	17.46	17.86	17.26	17.28	14,801,037	-0.21(-1.20%)
Mar 07, 2008	17.76	18.73	17.30	17.49	27,865,688	-1.10(-5.92%)
Mar 06, 2008	19.36	19.46	18.57	18.59	11,249,228	-0.77(-3.98%)
Mar 05, 2008	19.11	19.61	19.01	19.36	12,951,161	+0.28(+1.47%)
Mar 04, 2008	18.50	19.16	18.44	19.08	13,360,419	+0.44(+2.36%)
Mar 03, 2008	19.00	19.05	18.46	18.64	11,465,321	-0.27(-1.43%)
Feb 29, 2008	19.30	19.60	18.81	18.91	13,643,423	-0.59(-3.03%)
Feb 28, 2008	20.13	20.16	19.47	19.50	17,855,912	-0.86(-4.22%)
Feb 27, 2008	19.62	20.55	19.51	20.36	18,540,396	+0.60(+3.04%)
Feb 26, 2008	19.27	19.99	19.17	19.76	16,336,470	+0.42(+2.17%)
Feb 25, 2008	19.13	19.73	18.96	19.34	13,611,540	+0.07(+0.36%)
Feb 22, 2008	19.29	19.50	18.77	19.27	10,033,007	+0.01(+0.05%)
Feb 21, 2008	19.50	19.98	19.17	19.26	13,913,458	-0.27(-1.38%)
Feb 20, 2008	18.86	19.73	18.68	19.53	19,533,416	+0.57(+3.01%)
Feb 19, 2008	20.16	20.18	18.91	18.96	21,501,368	-1.04(-5.20%)
Feb 18, 2008	20.65	20.87	19.83	20.00	14,816,739	+0.00(+0.00%)
Feb 15, 2008	20.65	20.87	19.83	20.00	14,814,540	-0.76(-3.66%)
Feb 14, 2008	21.18	21.37	20.76	20.76	13,549,131	-0.48(-2.26%)
Feb 13, 2008	21.10	21.40	20.60	21.24	18,338,756	+0.18(+0.85%)
Feb 12, 2008	21.74	22.05	20.95	21.06	12,960,112	-0.62(-2.86%)
Feb 11, 2008	21.56	22.07	21.05	21.68	10,453,256	+0.23(+1.07%)
Feb 08, 2008	20.60	21.86	20.60	21.45	16,265,196	+0.79(+3.82%)
Feb 07, 2008	20.25	21.12	19.72	20.66	18,490,684	-0.04(-0.19%)
Feb 06, 2008	22.00	22.17	20.61	20.70	13,440,749	-1.12(-5.13%)
Feb 05, 2008	22.59	22.76	21.77	21.82	15,256,175	-0.40(-1.80%)
Feb 04, 2008	23.00	23.11	22.18	22.22	12,036,767	-1.21(-5.16%)
Feb 01, 2008	22.36	23.47	22.05	23.43	14,591,480	+1.35(+6.11%)
Jan 31, 2008	22.12	22.26	21.60	22.08	11,290,932	-0.32(-1.43%)
Jan 30, 2008	22.23	22.73	22.07	22.40	9,214,739	+0.14(+0.63%)
Jan 29, 2008	22.95	22.95	22.12	22.26	8,143,512	-0.53(-2.33%)
Jan 28, 2008	23.07	23.32	22.31	22.79	11,260,902	-0.25(-1.09%)
Jan 25, 2008	24.63	24.95	22.80	23.04	25,081,408	+0.56(+2.49%)
Jan 24, 2008	21.40	22.85	20.62	22.48	23,018,454	+1.30(+6.14%)
Jan 23, 2008	21.30	22.39	20.52	21.18	23,383,420	-1.23(-5.49%)
Jan 22, 2008	22.24	22.92	21.74	22.41	16,683,306	-1.09(-4.64%)
Jan 21, 2008	23.56	23.75	23.01	23.50	16,130,073	+0.00(+0.00%)
Jan 18, 2008	23.56	23.75	23.01	23.50	16,128,273	+0.40(+1.73%)
Jan 17, 2008	22.78	23.53	22.73	23.10	13,866,647	+0.32(+1.40%)
Jan 16, 2008	22.58	23.80	22.39	22.78	15,486,099	-0.39(-1.68%)
Jan 15, 2008	23.70	23.80	23.07	23.17	11,364,094	-0.82(-3.42%)
Jan 14, 2008	23.20	24.00	23.14	23.99	10,874,788	+1.02(+4.44%)
Jan 11, 2008	24.51	24.63	22.74	22.97	20,834,052	-2.02(-8.08%)
Jan 10, 2008	24.49	25.45	24.06	24.99	13,719,648	+0.56(+2.29%)
Jan 09, 2008	24.21	25.29	23.83	24.43	13,601,482	+0.26(+1.08%)
Jan 08, 2008	24.22	25.34	23.91	24.17	13,555,023	-0.09(-0.37%)
Jan 07, 2008	24.72	24.90	23.38	24.26	14,380,968	-0.54(-2.18%)
Jan 04, 2008	26.30	26.35	24.52	24.80	15,462,804	-1.79(-6.73%)
Jan 03, 2008	26.38	26.68	26.03	26.59	9,104,028	+0.27(+1.03%)
Jan 02, 2008	26.96	27.45	26.12	26.32	12,379,774	+0.18(+0.69%)
Jan 01, 2008	25.99	26.33	25.70	26.14	5,258,883	+0.00(+0.00%)
Dec 31, 2007	25.99	26.33	25.70	26.14	5,223,403	-0.07(-0.27%)
Dec 28, 2007	26.42	26.44	25.97	26.21	4,775,630	+0.03(+0.11%)
Dec 27, 2007	26.86	27.10	26.07	26.18	7,063,793	-0.80(-2.97%)
Dec 26, 2007	26.78	27.17	26.57	26.98	4,716,776	+0.30(+1.12%)
Dec 24, 2007	26.48	26.84	26.32	26.68	2,835,507	+0.21(+0.79%)
Dec 21, 2007	27.12	27.40	26.18	26.47	10,391,316	-0.37(-1.38%)
Dec 20, 2007	26.58	26.99	26.41	26.84	7,328,928	+0.48(+1.82%)
Dec 19, 2007	25.94	26.70	25.78	26.36	8,180,320	+0.40(+1.54%)
Dec 18, 2007	26.79	26.91	25.78	25.96	11,988,613	-0.63(-2.37%)
Dec 17, 2007	27.40	27.47	26.50	26.59	10,120,749	-0.91(-3.31%)
Dec 14, 2007	27.89	28.16	27.14	27.50	8,089,848	-0.72(-2.55%)
Dec 13, 2007	28.38	28.52	27.43	28.22	10,302,340	-0.24(-0.84%)
Dec 12, 2007	28.51	28.94	28.13	28.46	10,465,568	+0.19(+0.67%)
Dec 11, 2007	29.33	29.57	28.17	28.27	12,134,115	-0.70(-2.42%)
Dec 10, 2007	28.90	29.23	28.52	28.97	10,812,361	+0.39(+1.36%)
Dec 07, 2007	28.01	28.86	27.75	28.58	10,753,714	+0.53(+1.89%)
Dec 06, 2007	28.00	28.09	27.42	28.05	8,259,422	+0.09(+0.32%)
Dec 05, 2007	26.96	28.04	26.78	27.96	13,454,797	+1.45(+5.47%)
Dec 04, 2007	26.74	26.81	26.35	26.51	10,117,264	-0.53(-1.96%)
Dec 03, 2007	27.10	27.35	26.90	27.04	8,406,414	+0.30(+1.12%)
Nov 30, 2007	28.15	28.40	26.40	26.74	13,656,006	-1.12(-4.02%)
Nov 29, 2007	27.83	28.27	27.38	27.86	10,156,476	-0.25(-0.89%)
Nov 28, 2007	27.52	28.56	27.35	28.11	11,333,727	+0.74(+2.70%)
Nov 27, 2007	26.56	27.39	26.34	27.37	12,708,284	+1.07(+4.07%)
Nov 26, 2007	27.74	27.90	26.23	26.30	11,090,354	-1.53(-5.50%)
Nov 23, 2007	27.64	27.84	27.21	27.83	3,984,307	+0.69(+2.54%)
Nov 21, 2007	27.59	28.03	26.45	27.14	15,032,106	-0.89(-3.18%)
Nov 20, 2007	28.60	28.98	27.30	28.03	12,147,722	-0.48(-1.68%)
Nov 19, 2007	28.38	28.74	27.72	28.51	14,479,906	+0.04(+0.14%)
Nov 16, 2007	28.77	29.01	28.06	28.47	10,196,950	-0.05(-0.18%)
Nov 15, 2007	28.89	29.17	28.27	28.52	13,047,226	-0.14(-0.49%)
Nov 14, 2007	30.25	30.25	28.54	28.66	12,452,601	-1.34(-4.47%)
Nov 13, 2007	30.06	30.20	29.30	30.00	15,768,027	+0.29(+0.98%)
Nov 12, 2007	30.96	31.37	29.58	29.71	17,273,270	-1.26(-4.07%)
Nov 09, 2007	31.11	31.37	29.97	30.97	17,886,260	+0.07(+0.23%)
Nov 08, 2007	32.60	32.96	30.44	30.90	23,837,956	-1.99(-6.05%)
Nov 07, 2007	33.15	33.37	32.84	32.89	10,676,387	-0.60(-1.80%)
Nov 06, 2007	32.90	33.53	32.90	33.49	11,504,623	+0.58(+1.76%)
Nov 05, 2007	32.21	33.17	32.15	32.91	10,533,931	+0.29(+0.89%)
Nov 02, 2007	32.86	33.08	32.26	32.62	9,287,616	+0.11(+0.34%)
Nov 01, 2007	32.37	33.23	32.23	32.51	15,841,929	-0.04(-0.12%)
Oct 31, 2007	32.52	32.68	31.96	32.55	14,776,972	+0.16(+0.49%)
Oct 30, 2007	33.13	33.35	32.07	32.39	21,329,764	-0.74(-2.23%)
Oct 29, 2007	33.69	34.25	32.75	33.13	14,022,955	-0.51(-1.52%)
Oct 26, 2007	34.32	34.48	33.25	33.64	11,269,682	-0.16(-0.47%)
Oct 25, 2007	35.18	35.18	32.91	33.80	22,309,972	-1.12(-3.21%)
Oct 24, 2007	35.74	35.75	32.87	34.92	51,280,512	-7.14(-16.98%)
Oct 23, 2007	42.08	43.00	41.40	42.06	15,822,263	+0.36(+0.86%)
Oct 22, 2007	40.32	41.79	40.30	41.70	6,837,600	+1.15(+2.84%)
Oct 19, 2007	42.34	42.67	40.35	40.55	9,822,346	-1.85(-4.36%)
Oct 18, 2007	41.95	42.50	41.56	42.40	5,824,632	+0.35(+0.83%)
Oct 17, 2007	42.98	43.07	40.97	42.05	8,978,985	-0.33(-0.78%)
Oct 16, 2007	42.09	42.73	41.81	42.38	13,113,325	+0.66(+1.58%)
Oct 15, 2007	40.86	41.78	40.04	41.72	12,153,859	+1.69(+4.22%)
Oct 12, 2007	39.92	40.25	39.10	40.03	6,680,307	+0.50(+1.26%)
Oct 11, 2007	40.61	41.33	39.09	39.53	11,546,490	-0.89(-2.20%)
Oct 10, 2007	39.62	40.48	39.45	40.42	10,484,145	+0.54(+1.35%)
Oct 09, 2007	39.02	39.90	38.60	39.88	9,346,894	+0.41(+1.04%)
Oct 08, 2007	37.54	39.59	37.35	39.47	14,210,206	+2.17(+5.82%)
Oct 05, 2007	36.76	37.50	36.37	37.30	5,924,613	+0.70(+1.91%)
Oct 04, 2007	36.69	36.74	35.81	36.60	6,284,733	+0.34(+0.94%)
Oct 03, 2007	36.74	36.90	36.04	36.26	6,752,108	-0.70(-1.89%)
Oct 02, 2007	37.04	37.25	36.59	36.96	5,500,355	-0.21(-0.56%)
Oct 01, 2007	36.62	37.47	36.44	37.17	6,377,969	+0.73(+2.00%)
Sep 28, 2007	36.60	36.76	36.31	36.44	4,330,026	-0.16(-0.44%)
Sep 27, 2007	36.87	37.00	36.43	36.60	4,428,952	+0.02(+0.05%)
Sep 26, 2007	37.01	37.51	36.50	36.58	7,409,262	-0.34(-0.92%)
Sep 25, 2007	36.11	36.95	36.08	36.92	5,849,601	+0.40(+1.10%)
Sep 24, 2007	36.14	36.87	35.67	36.52	7,346,681	+0.40(+1.11%)
Sep 21, 2007	36.58	36.66	36.02	36.12	6,826,041	-0.28(-0.77%)
Sep 20, 2007	35.86	36.49	35.81	36.40	6,054,344	+0.31(+0.86%)
Sep 19, 2007	36.36	36.75	35.80	36.09	7,201,773	-0.22(-0.61%)
Sep 18, 2007	35.03	36.45	35.03	36.31	21,450,696	+1.46(+4.19%)
Sep 17, 2007	35.37	35.59	34.70	34.85	6,051,139	-0.65(-1.83%)
Sep 14, 2007	35.68	35.74	35.27	35.50	5,398,169	-0.37(-1.03%)
Sep 13, 2007	35.43	36.34	35.26	35.87	8,173,465	+0.50(+1.41%)
Sep 12, 2007	35.28	36.03	35.08	35.37	7,232,311	-0.09(-0.25%)
Sep 11, 2007	35.37	35.73	35.00	35.46	6,750,925	+0.22(+0.62%)
Sep 10, 2007	34.79	35.73	34.60	35.24	7,577,773	+0.69(+2.00%)
Sep 07, 2007	34.68	34.98	34.26	34.55	5,903,331	-0.80(-2.26%)
Sep 06, 2007	35.20	35.60	35.00	35.35	5,840,919	+0.32(+0.91%)
Sep 05, 2007	35.11	35.40	34.65	35.03	6,839,123	-0.41(-1.16%)
Sep 04, 2007	34.69	35.80	34.64	35.44	9,703,169	+0.94(+2.72%)
Aug 31, 2007	34.05	34.59	33.71	34.50	8,129,189	+0.78(+2.31%)
Aug 30, 2007	32.60	34.07	32.51	33.72	10,740,558	+0.88(+2.68%)
Aug 29, 2007	32.21	32.90	32.19	32.84	7,850,924	+0.59(+1.83%)
Aug 28, 2007	32.75	33.20	32.25	32.25	8,283,293	-0.61(-1.86%)
Aug 27, 2007	33.10	33.14	32.60	32.86	5,151,821	-0.48(-1.44%)
Aug 24, 2007	33.24	33.51	32.92	33.34	7,093,853	+0.08(+0.24%)
Aug 23, 2007	33.53	33.53	32.91	33.26	9,076,607	-0.21(-0.63%)
Aug 22, 2007	33.50	33.73	32.94	33.47	8,425,631	+0.09(+0.27%)
Aug 21, 2007	33.82	34.20	33.13	33.38	9,384,055	-0.51(-1.50%)
Aug 20, 2007	34.62	34.70	33.80	33.89	7,369,274	-0.52(-1.51%)
Aug 17, 2007	33.99	34.51	33.58	34.41	11,759,829	+1.02(+3.05%)
Aug 16, 2007	33.30	34.12	32.75	33.39	12,737,803	-0.08(-0.24%)
Aug 15, 2007	34.18	34.30	33.25	33.47	10,149,548	-0.97(-2.82%)
Aug 14, 2007	34.81	35.24	34.43	34.44	8,070,213	-0.60(-1.71%)
Aug 13, 2007	36.20	36.38	34.95	35.04	8,950,478	-0.81(-2.26%)
Aug 10, 2007	35.70	36.60	35.28	35.85	11,372,272	+0.01(+0.03%)
Aug 09, 2007	35.15	36.84	35.05	35.84	14,286,910	-0.14(-0.39%)
Aug 08, 2007	34.00	36.16	33.98	35.98	24,008,748	+3.22(+9.83%)
Aug 07, 2007	33.19	33.62	32.08	32.76	13,439,866	-0.68(-2.03%)
Aug 06, 2007	33.20	33.44	32.58	33.44	10,402,089	+0.48(+1.46%)
Aug 03, 2007	33.15	33.89	32.92	32.96	11,311,355	-0.55(-1.64%)
Aug 02, 2007	33.32	33.99	32.94	33.51	10,803,037	+0.48(+1.45%)
Aug 01, 2007	32.76	33.23	32.27	33.03	9,466,999	+0.22(+0.67%)
Jul 31, 2007	34.07	34.07	32.78	32.81	7,731,474	-0.89(-2.64%)
Jul 30, 2007	33.29	33.96	33.13	33.70	7,620,930	+0.59(+1.78%)
Jul 27, 2007	33.10	34.05	32.77	33.11	11,280,875	+0.11(+0.33%)
Jul 26, 2007	33.42	33.65	32.49	33.00	13,163,519	-0.86(-2.54%)
Jul 25, 2007	34.09	34.28	33.44	33.86	11,385,698	-0.15(-0.44%)
Jul 24, 2007	33.38	34.46	33.25	34.01	13,615,500	+0.07(+0.21%)
Jul 23, 2007	34.38	34.50	33.91	33.94	9,789,264	-0.50(-1.45%)
Jul 20, 2007	34.49	34.90	33.57	34.44	28,150,440	+0.45(+1.32%)
Jul 19, 2007	32.66	34.10	32.60	33.99	25,603,406	+1.63(+5.04%)
Jul 18, 2007	32.67	32.70	32.10	32.36	10,539,214	-0.48(-1.46%)
Jul 17, 2007	32.55	33.14	32.49	32.84	8,946,271	+0.43(+1.33%)
Jul 16, 2007	32.42	32.65	32.25	32.41	8,802,807	+0.01(+0.03%)
Jul 13, 2007	31.94	32.48	31.87	32.40	10,322,704	+0.40(+1.25%)
Jul 12, 2007	31.45	32.02	31.36	32.00	15,003,689	+0.64(+2.04%)
Jul 11, 2007	31.35	31.58	31.12	31.36	11,363,520	+0.12(+0.38%)
Jul 10, 2007	31.17	31.74	31.05	31.24	12,480,894	-0.02(-0.06%)
Jul 09, 2007	30.54	31.30	30.27	31.26	13,843,655	+0.63(+2.06%)
Jul 06, 2007	30.13	30.67	30.11	30.63	8,489,999	+0.54(+1.79%)
Jul 05, 2007	29.67	30.11	29.49	30.09	9,159,140	+0.51(+1.72%)
Jul 03, 2007	29.86	29.95	29.42	29.58	6,530,188	-0.19(-0.64%)
Jul 02, 2007	29.36	29.96	29.36	29.77	9,896,297	+0.52(+1.78%)
Jun 29, 2007	29.75	29.82	29.01	29.25	9,966,908	-0.35(-1.18%)
Jun 28, 2007	30.08	30.08	29.56	29.60	13,802,406	-0.76(-2.50%)
Jun 27, 2007	29.62	30.43	29.62	30.36	11,608,840	+0.63(+2.12%)
Jun 26, 2007	30.00	30.13	29.21	29.73	14,776,953	-0.07(-0.23%)
Jun 25, 2007	30.50	30.54	29.59	29.80	13,328,346	-0.72(-2.36%)
Jun 22, 2007	30.75	31.27	30.30	30.52	19,923,748	-0.13(-0.42%)
Jun 21, 2007	30.00	30.77	29.98	30.65	14,195,790	+0.70(+2.34%)
Jun 20, 2007	30.50	30.56	29.93	29.95	9,984,600	-0.31(-1.02%)
Jun 19, 2007	30.46	30.56	30.06	30.26	12,030,200	-0.37(-1.21%)
Jun 18, 2007	31.25	31.55	30.62	30.63	10,170,700	-0.69(-2.20%)
Jun 15, 2007	30.90	31.41	30.77	31.32	15,537,300	+0.85(+2.79%)
Jun 14, 2007	30.56	30.67	30.34	30.47	10,367,800	+0.01(+0.03%)
Jun 13, 2007	30.24	30.47	30.02	30.46	10,570,000	+0.36(+1.20%)
Jun 12, 2007	30.57	30.59	30.05	30.10	11,181,900	-0.64(-2.08%)
Jun 11, 2007	30.51	30.97	30.51	30.74	8,892,474	+0.17(+0.56%)
Jun 08, 2007	30.88	30.89	30.27	30.57	13,449,367	+0.46(+1.53%)
Jun 07, 2007	30.66	31.09	30.07	30.11	11,523,155	-0.69(-2.24%)
Jun 06, 2007	31.00	31.58	30.80	30.80	10,073,747	-0.28(-0.90%)
Jun 05, 2007	30.64	31.60	30.63	31.08	12,029,321	+0.44(+1.44%)
Jun 04, 2007	30.52	30.82	30.26	30.64	6,145,255	+0.02(+0.07%)

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.

Broadcom Corp (NQ: )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Broadcom Corp (NQ: )

Historical Prices

Sections

Services

Sweetwater Reporter