Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	71.30	71.50	70.20	70.87	2,635,524	-0.14(-0.20%)
May 29, 2008	68.75	71.02	68.38	71.01	4,786,718	+2.95(+4.33%)
May 28, 2008	67.57	68.19	66.93	68.06	3,369,956	+0.50(+0.74%)
May 27, 2008	68.33	68.60	67.56	67.56	3,852,755	-0.97(-1.42%)
May 26, 2008	69.04	69.09	68.15	68.53	0	+0.00(+0.00%)
May 23, 2008	69.04	69.09	68.15	68.53	1,981,496	-0.36(-0.52%)
May 22, 2008	68.65	69.24	67.90	68.89	2,445,210	+0.67(+0.98%)
May 21, 2008	69.39	69.60	68.22	68.22	2,392,856	-1.24(-1.79%)
May 20, 2008	70.19	70.19	69.00	69.46	2,338,986	-0.74(-1.05%)
May 19, 2008	70.19	70.64	69.75	70.20	2,372,386	+0.01(+0.01%)
May 16, 2008	70.37	70.60	69.52	70.19	7,268,301	+1.36(+1.98%)
May 15, 2008	69.30	70.04	68.76	68.83	2,840,034	-0.43(-0.62%)
May 14, 2008	68.94	70.12	68.59	69.26	3,086,011	+0.71(+1.04%)
May 13, 2008	68.74	69.23	68.20	68.55	2,742,876	+0.18(+0.26%)
May 12, 2008	68.50	68.85	68.00	68.37	2,004,463	-0.16(-0.23%)
May 09, 2008	68.01	69.02	67.82	68.53	1,336,908	+0.21(+0.31%)
May 08, 2008	67.80	68.50	67.64	68.32	2,122,672	+0.67(+0.99%)
May 07, 2008	68.24	68.53	67.53	67.65	3,006,106	-0.52(-0.76%)
May 06, 2008	67.79	68.79	67.58	68.17	3,574,990	+0.38(+0.56%)
May 05, 2008	67.25	67.89	66.80	67.79	3,967,115	+0.55(+0.82%)
May 02, 2008	68.68	68.75	67.14	67.24	4,291,849	-1.11(-1.62%)
May 01, 2008	68.33	68.83	67.56	68.35	4,268,880	+0.15(+0.22%)
Apr 30, 2008	68.24	69.00	67.89	68.20	5,634,682	+0.27(+0.40%)
Apr 29, 2008	69.90	70.37	67.73	67.93	16,338,514	-5.23(-7.15%)
Apr 28, 2008	71.94	73.47	71.92	73.16	3,775,890	+1.19(+1.65%)
Apr 25, 2008	72.90	73.02	71.80	71.97	2,596,094	-0.95(-1.30%)
Apr 24, 2008	73.54	73.97	72.56	72.92	2,974,654	-0.58(-0.79%)
Apr 23, 2008	74.30	74.67	73.12	73.50	2,683,624	-0.59(-0.80%)
Apr 22, 2008	71.85	74.38	71.80	74.09	4,014,935	+2.18(+3.03%)
Apr 21, 2008	72.69	72.72	71.46	71.91	3,924,941	-0.81(-1.11%)
Apr 18, 2008	73.60	74.07	72.61	72.72	3,414,949	-0.59(-0.80%)
Apr 17, 2008	74.20	74.84	73.16	73.31	2,484,809	-0.87(-1.17%)
Apr 16, 2008	74.97	74.97	73.95	74.18	3,943,690	+0.12(+0.16%)
Apr 15, 2008	74.12	74.65	73.51	74.06	3,613,773	-0.63(-0.84%)
Apr 14, 2008	76.50	76.89	74.15	74.69	5,918,616	-2.10(-2.73%)
Apr 11, 2008	76.07	78.13	75.91	76.79	5,665,432	-1.21(-1.55%)
Apr 10, 2008	78.50	79.20	77.97	78.00	6,213,767	+0.29(+0.37%)
Apr 09, 2008	79.04	79.12	76.90	77.71	3,945,153	-1.33(-1.68%)
Apr 08, 2008	78.73	79.69	78.33	79.04	3,343,261	+0.39(+0.50%)
Apr 07, 2008	79.96	80.00	78.65	78.65	3,632,757	-1.08(-1.35%)
Apr 04, 2008	79.14	80.98	79.12	79.73	2,872,047	+0.31(+0.39%)
Apr 03, 2008	79.74	80.40	78.56	79.42	2,121,069	-0.38(-0.48%)
Apr 02, 2008	80.82	81.48	79.68	79.80	2,502,091	-1.24(-1.53%)
Apr 01, 2008	80.62	82.00	80.50	81.04	3,561,062	-0.14(-0.17%)
Mar 31, 2008	79.33	81.44	79.13	81.18	2,779,854	+1.18(+1.48%)
Mar 28, 2008	80.41	81.83	79.68	80.00	2,779,294	-0.13(-0.16%)
Mar 27, 2008	82.12	82.12	80.13	80.13	2,891,367	-1.88(-2.29%)
Mar 26, 2008	79.96	82.20	79.83	82.01	3,986,250	+1.64(+2.04%)
Mar 25, 2008	78.62	80.50	78.46	80.37	2,834,805	+1.53(+1.94%)
Mar 24, 2008	78.76	79.48	78.32	78.84	2,472,417	-0.42(-0.53%)
Mar 21, 2008	78.00	79.53	76.80	79.26	4,147,984	+0.00(+0.00%)
Mar 20, 2008	78.00	79.53	76.80	79.26	4,147,984	+1.21(+1.55%)
Mar 19, 2008	78.01	79.06	77.64	78.05	3,365,596	-0.39(-0.50%)
Mar 18, 2008	77.61	78.90	76.90	78.44	4,104,240	+1.17(+1.51%)
Mar 17, 2008	77.01	78.78	76.31	77.27	4,722,563	-1.56(-1.98%)
Mar 14, 2008	80.05	80.51	77.21	78.83	7,370,440	-2.60(-3.19%)
Mar 13, 2008	79.64	81.45	78.59	81.43	5,895,691	+1.28(+1.60%)
Mar 12, 2008	79.78	81.02	78.55	80.15	4,898,837	+0.87(+1.10%)
Mar 11, 2008	79.89	80.08	77.93	79.28	4,363,627	+1.07(+1.37%)
Mar 10, 2008	79.58	79.79	77.78	78.21	3,771,090	-1.18(-1.49%)
Mar 07, 2008	78.88	79.60	77.71	79.39	3,370,762	-0.10(-0.13%)
Mar 06, 2008	80.68	81.15	79.27	79.49	2,826,277	-1.27(-1.57%)
Mar 05, 2008	80.01	81.20	79.35	80.76	4,834,376	+0.16(+0.20%)
Mar 04, 2008	78.52	80.95	78.01	80.60	7,382,201	+1.42(+1.79%)
Mar 03, 2008	75.75	79.59	75.11	79.18	6,356,481	+3.43(+4.53%)
Feb 29, 2008	75.82	76.42	75.00	75.75	4,310,860	-0.11(-0.15%)
Feb 28, 2008	76.37	76.73	75.65	75.86	4,292,192	-0.80(-1.04%)
Feb 27, 2008	76.81	77.46	76.52	76.66	3,559,253	-0.84(-1.08%)
Feb 26, 2008	77.02	78.40	77.02	77.50	5,906,606	-0.46(-0.59%)
Feb 25, 2008	78.12	79.40	77.22	77.96	19,422,936	+6.36(+8.88%)
Feb 22, 2008	72.55	72.57	70.75	71.60	4,457,962	-0.15(-0.21%)
Feb 21, 2008	72.66	73.09	71.59	71.75	3,637,365	-0.62(-0.86%)
Feb 20, 2008	72.21	72.68	71.49	72.37	2,866,051	-0.47(-0.65%)
Feb 19, 2008	72.89	73.29	72.66	72.84	3,522,460	+0.17(+0.23%)
Feb 18, 2008	72.15	72.67	71.74	72.67	0	+0.00(+0.00%)
Feb 15, 2008	72.15	72.67	71.74	72.67	3,167,202	+0.55(+0.76%)
Feb 14, 2008	71.75	72.50	71.71	72.12	4,501,279	+1.27(+1.79%)
Feb 13, 2008	71.70	71.90	70.53	70.85	4,575,041	+0.93(+1.33%)
Feb 12, 2008	70.20	70.40	69.62	69.92	2,876,652	+0.44(+0.63%)
Feb 11, 2008	69.51	69.73	68.94	69.48	1,703,832	-0.31(-0.44%)
Feb 08, 2008	69.83	69.93	69.25	69.79	1,631,746	-0.13(-0.19%)
Feb 07, 2008	69.48	70.42	69.16	69.92	3,355,663	-0.60(-0.85%)
Feb 06, 2008	71.04	71.25	70.26	70.52	1,700,003	-0.26(-0.37%)
Feb 05, 2008	70.76	71.77	70.50	70.78	2,614,173	-0.71(-0.99%)
Feb 04, 2008	70.96	71.72	70.44	71.49	2,397,894	+0.68(+0.96%)
Feb 01, 2008	69.41	71.26	69.41	70.81	3,322,291	+0.65(+0.93%)
Jan 31, 2008	68.52	70.29	68.52	70.16	3,631,736	+0.60(+0.86%)
Jan 30, 2008	69.83	70.76	69.53	69.56	3,549,137	+0.03(+0.04%)
Jan 29, 2008	68.80	69.80	68.57	69.53	2,841,069	+1.02(+1.49%)
Jan 28, 2008	67.26	69.00	67.25	68.51	2,362,463	+0.70(+1.03%)
Jan 25, 2008	67.52	69.14	67.48	67.81	3,372,918	-0.62(-0.91%)
Jan 24, 2008	68.02	68.49	66.60	68.43	2,635,966	+0.77(+1.14%)
Jan 23, 2008	67.53	68.32	66.50	67.66	3,403,372	-0.69(-1.01%)
Jan 22, 2008	66.86	68.88	66.77	68.35	4,880,640	-0.42(-0.61%)
Jan 21, 2008	69.33	69.88	68.50	68.77	0	+0.00(+0.00%)
Jan 18, 2008	69.33	69.88	68.50	68.77	4,692,534	-0.98(-1.41%)
Jan 17, 2008	69.73	70.91	69.17	69.75	4,558,694	-0.19(-0.27%)
Jan 16, 2008	69.40	70.95	69.10	69.94	4,229,299	+0.32(+0.46%)
Jan 15, 2008	68.50	70.26	68.11	69.62	8,527,780	-1.02(-1.44%)
Jan 14, 2008	72.42	72.48	70.05	70.64	4,970,605	-0.86(-1.20%)
Jan 11, 2008	71.52	72.13	71.00	71.50	4,479,618	+0.62(+0.87%)
Jan 10, 2008	69.89	71.46	69.86	70.88	6,319,253	+0.77(+1.10%)
Jan 09, 2008	68.69	70.11	68.63	70.11	5,163,219	+1.82(+2.67%)
Jan 08, 2008	65.82	68.89	65.82	68.29	4,854,733	+2.02(+3.05%)
Jan 07, 2008	66.50	67.46	65.60	66.27	3,968,237	-0.11(-0.17%)
Jan 04, 2008	66.95	67.17	66.10	66.38	2,488,670	-0.73(-1.09%)
Jan 03, 2008	67.58	67.58	66.60	67.11	2,284,075	-0.29(-0.43%)
Jan 02, 2008	67.15	68.10	67.07	67.40	2,355,340	+0.33(+0.49%)
Jan 01, 2008	67.28	67.65	67.01	67.07	0	+0.00(+0.00%)
Dec 31, 2007	67.28	67.65	67.01	67.07	2,070,068	-0.44(-0.65%)
Dec 28, 2007	67.40	67.61	66.75	67.51	2,887,619	+0.38(+0.57%)
Dec 27, 2007	67.56	67.91	66.88	67.13	1,860,033	-0.93(-1.37%)
Dec 26, 2007	68.00	68.30	67.45	68.06	2,869,861	-0.06(-0.09%)
Dec 24, 2007	68.18	68.24	67.20	68.12	1,792,912	+0.22(+0.32%)
Dec 21, 2007	68.00	69.37	67.30	67.90	5,534,322	-0.06(-0.09%)
Dec 20, 2007	67.21	68.27	66.80	67.96	4,239,600	+0.63(+0.94%)
Dec 19, 2007	67.41	68.07	67.02	67.33	2,903,276	+0.04(+0.06%)
Dec 18, 2007	67.83	68.20	66.99	67.29	3,782,781	-0.28(-0.41%)
Dec 17, 2007	68.14	68.33	66.84	67.57	4,434,497	-0.86(-1.26%)
Dec 14, 2007	69.14	69.82	68.43	68.43	3,796,000	-1.31(-1.88%)
Dec 13, 2007	70.53	70.53	69.01	69.74	4,033,889	-0.84(-1.19%)
Dec 12, 2007	70.78	70.78	69.68	70.58	4,064,844	+0.69(+0.99%)
Dec 11, 2007	68.29	70.71	68.29	69.89	5,965,970	+0.36(+0.52%)
Dec 10, 2007	68.65	69.67	68.00	69.53	5,651,661	+1.04(+1.52%)
Dec 07, 2007	67.00	68.53	66.40	68.49	8,245,600	+1.92(+2.88%)
Dec 06, 2007	67.62	68.01	65.35	66.57	19,109,136	+0.28(+0.42%)
Dec 05, 2007	73.00	999.99	0.0100	66.29	20,364,864	-6.49(-8.92%)
Dec 04, 2007	72.96	73.77	72.62	72.78	6,564,857	-0.72(-0.98%)
Dec 03, 2007	75.11	75.43	72.87	73.50	8,425,313	-2.75(-3.61%)
Nov 30, 2007	76.40	76.90	75.85	76.25	2,728,073	+0.01(+0.01%)
Nov 29, 2007	76.75	77.25	75.65	76.24	3,098,705	-0.08(-0.10%)
Nov 28, 2007	76.35	77.23	75.73	76.32	3,328,437	+0.31(+0.41%)
Nov 27, 2007	75.10	76.75	74.74	76.01	5,349,425	+1.46(+1.96%)
Nov 26, 2007	74.54	75.22	74.50	74.55	2,233,080	-0.27(-0.36%)
Nov 23, 2007	74.11	75.25	74.05	74.82	902,369	+0.66(+0.89%)
Nov 21, 2007	75.00	75.65	74.10	74.16	2,590,630	-0.96(-1.28%)
Nov 20, 2007	74.55	75.41	74.22	75.12	3,464,300	-0.02(-0.03%)
Nov 19, 2007	75.40	75.95	74.42	75.14	4,162,490	+0.15(+0.20%)
Nov 16, 2007	74.44	75.23	74.44	74.99	3,670,051	+0.46(+0.62%)
Nov 15, 2007	74.86	74.99	74.14	74.53	2,026,893	+0.28(+0.38%)
Nov 14, 2007	74.71	74.91	73.82	74.25	2,360,672	+0.47(+0.64%)
Nov 13, 2007	74.00	74.80	73.08	73.78	2,954,575	-0.55(-0.74%)
Nov 12, 2007	74.52	75.40	73.93	74.33	2,350,448	-0.76(-1.01%)
Nov 09, 2007	75.43	75.49	74.68	75.09	2,483,942	-0.26(-0.35%)
Nov 08, 2007	74.75	76.19	74.50	75.35	3,304,998	+1.06(+1.43%)
Nov 07, 2007	74.65	75.46	74.20	74.29	2,301,442	-1.02(-1.35%)
Nov 06, 2007	74.66	75.45	73.86	75.31	2,914,556	+0.71(+0.95%)
Nov 05, 2007	74.59	75.15	73.56	74.60	3,460,893	-0.23(-0.31%)
Nov 02, 2007	73.69	74.88	73.40	74.83	3,538,500	+1.72(+2.35%)
Nov 01, 2007	73.70	74.28	73.01	73.11	2,291,400	-1.02(-1.38%)
Oct 31, 2007	73.72	74.35	73.00	74.13	5,201,870	+0.37(+0.50%)
Oct 30, 2007	74.20	74.40	73.53	73.76	3,553,500	-0.59(-0.79%)
Oct 29, 2007	74.07	74.57	73.35	74.35	3,664,045	+0.21(+0.28%)
Oct 26, 2007	74.90	75.28	73.76	74.14	4,716,100	-0.54(-0.72%)
Oct 25, 2007	74.80	75.15	74.24	74.68	2,247,000	-0.20(-0.27%)
Oct 24, 2007	74.90	75.75	74.34	74.88	2,501,400	-0.38(-0.50%)
Oct 23, 2007	75.39	75.50	73.94	75.26	3,130,346	+0.26(+0.35%)
Oct 22, 2007	74.92	76.00	73.97	75.00	3,760,800	+0.00(+0.00%)
Oct 19, 2007	73.61	75.39	73.26	75.00	5,732,000	+1.53(+2.08%)
Oct 18, 2007	74.66	74.66	73.33	73.47	4,640,000	-1.06(-1.42%)
Oct 17, 2007	74.95	75.50	74.04	74.53	3,983,700	-0.51(-0.68%)
Oct 16, 2007	76.30	76.75	74.08	75.04	7,908,100	-2.46(-3.17%)
Oct 15, 2007	77.80	78.04	76.77	77.50	4,105,700	+0.25(+0.32%)
Oct 12, 2007	76.54	77.75	76.05	77.25	3,498,916	+0.93(+1.22%)
Oct 11, 2007	76.17	76.49	75.23	76.32	4,288,610	+0.22(+0.29%)
Oct 10, 2007	76.50	77.14	75.77	76.10	2,746,455	-0.63(-0.82%)
Oct 09, 2007	77.93	78.00	76.35	76.73	2,833,500	-1.17(-1.50%)
Oct 08, 2007	77.76	78.28	77.52	77.90	1,521,576	-0.38(-0.49%)
Oct 05, 2007	77.88	78.53	77.00	78.28	1,935,000	+0.28(+0.36%)
Oct 04, 2007	77.95	78.61	77.63	78.00	1,693,300	+0.15(+0.19%)
Oct 03, 2007	76.96	78.32	76.83	77.85	2,698,100	+1.03(+1.34%)
Oct 02, 2007	78.12	78.54	76.42	76.82	2,779,800	-1.30(-1.66%)
Oct 01, 2007	78.19	78.20	77.09	78.12	2,748,100	+0.10(+0.13%)
Sep 28, 2007	78.40	78.41	77.55	78.02	3,012,700	-1.05(-1.33%)
Sep 27, 2007	79.55	79.86	78.67	79.07	1,994,200	-0.12(-0.15%)
Sep 26, 2007	79.05	79.94	78.82	79.19	1,813,200	-0.03(-0.04%)
Sep 25, 2007	79.46	80.49	78.82	79.22	2,588,600	-0.08(-0.10%)
Sep 24, 2007	79.45	79.81	79.14	79.30	3,388,500	-0.08(-0.10%)
Sep 21, 2007	80.18	80.40	78.98	79.38	3,207,100	-0.17(-0.21%)
Sep 20, 2007	79.92	80.57	79.34	79.55	2,967,200	-0.55(-0.69%)
Sep 19, 2007	79.26	80.37	79.05	80.10	3,614,300	+0.90(+1.14%)
Sep 18, 2007	77.64	79.45	77.54	79.20	2,865,700	+1.64(+2.11%)
Sep 17, 2007	78.25	78.40	77.15	77.56	2,471,400	-1.43(-1.81%)
Sep 14, 2007	77.67	79.13	77.42	78.99	3,453,900	+0.41(+0.52%)
Sep 13, 2007	78.75	78.79	78.10	78.58	1,919,900	-0.35(-0.44%)
Sep 12, 2007	78.49	79.36	77.97	78.93	2,471,800	+0.63(+0.80%)
Sep 11, 2007	76.40	78.42	77.02	78.30	4,838,500	-0.85(-1.07%)
Sep 10, 2007	79.50	79.56	77.77	79.15	3,292,800	+0.06(+0.08%)
Sep 07, 2007	78.20	79.12	77.82	79.09	3,484,700	+0.09(+0.11%)
Sep 06, 2007	78.15	79.42	78.11	79.00	4,793,600	+1.04(+1.33%)
Sep 05, 2007	76.30	78.15	76.30	77.96	4,719,000	+1.08(+1.40%)
Sep 04, 2007	74.50	77.74	74.50	76.88	5,702,700	+2.07(+2.77%)
Aug 31, 2007	74.00	75.00	73.90	74.81	2,704,700	+1.28(+1.74%)
Aug 30, 2007	73.56	74.11	73.29	73.53	1,913,700	-0.03(-0.04%)
Aug 29, 2007	72.85	73.81	72.67	73.56	1,537,500	+0.58(+0.79%)
Aug 28, 2007	73.06	73.35	72.81	72.98	1,800,600	-0.01(-0.01%)
Aug 27, 2007	73.24	73.67	72.95	72.99	1,527,788	-0.52(-0.71%)
Aug 24, 2007	73.68	73.82	72.94	73.51	1,886,000	+0.19(+0.26%)
Aug 23, 2007	73.84	73.85	72.94	73.32	2,402,000	+0.23(+0.31%)
Aug 22, 2007	72.77	73.56	72.10	73.09	3,944,600	+0.69(+0.95%)
Aug 21, 2007	72.28	72.81	71.71	72.40	5,094,900	+0.00(+0.00%)
Aug 20, 2007	72.61	72.90	71.91	72.40	2,546,900	-0.22(-0.30%)
Aug 17, 2007	73.75	74.07	72.03	72.62	3,175,400	-0.60(-0.82%)
Aug 16, 2007	73.29	73.74	72.00	73.22	3,859,300	+0.26(+0.36%)
Aug 15, 2007	73.44	74.30	72.87	72.96	2,988,367	-0.41(-0.56%)
Aug 14, 2007	72.30	73.73	71.95	73.37	4,033,600	+1.42(+1.97%)
Aug 13, 2007	71.98	72.58	71.47	71.95	3,540,500	+0.28(+0.39%)
Aug 10, 2007	73.40	73.62	71.43	71.67	5,950,100	-1.79(-2.44%)
Aug 09, 2007	73.62	74.53	73.42	73.46	2,595,100	-1.12(-1.50%)
Aug 08, 2007	74.05	74.67	73.33	74.58	3,100,200	+0.66(+0.89%)
Aug 07, 2007	74.15	74.99	73.55	73.92	3,634,400	-0.24(-0.32%)
Aug 06, 2007	73.45	74.27	72.75	74.16	3,329,600	+0.56(+0.76%)
Aug 03, 2007	73.92	74.29	73.50	73.60	2,223,200	-0.69(-0.93%)
Aug 02, 2007	74.75	74.75	73.74	74.29	2,424,700	-0.11(-0.15%)
Aug 01, 2007	75.06	75.23	73.66	74.40	3,416,400	+0.02(+0.03%)
Jul 31, 2007	76.46	76.75	74.35	74.38	4,547,000	-1.87(-2.45%)
Jul 30, 2007	75.83	76.39	75.58	76.25	2,572,500	+0.78(+1.03%)
Jul 27, 2007	76.40	77.33	75.47	75.47	3,273,500	-0.92(-1.20%)
Jul 26, 2007	74.75	77.10	74.75	76.39	5,404,036	+0.58(+0.77%)
Jul 25, 2007	75.72	76.12	75.25	75.81	2,869,600	+0.51(+0.68%)
Jul 24, 2007	74.79	76.04	74.56	75.30	4,309,300	+0.39(+0.52%)
Jul 23, 2007	75.07	75.07	74.04	74.91	3,961,200	-0.24(-0.32%)
Jul 20, 2007	75.28	75.28	74.92	75.15	3,959,900	-0.02(-0.03%)
Jul 19, 2007	75.50	75.60	74.66	75.17	3,027,755	-0.10(-0.13%)
Jul 18, 2007	74.34	75.33	74.30	75.27	4,338,800	+0.53(+0.71%)
Jul 17, 2007	74.90	75.19	74.33	74.74	3,623,500	-0.45(-0.60%)
Jul 16, 2007	75.69	75.70	74.97	75.19	2,963,982	-0.31(-0.41%)
Jul 13, 2007	75.55	75.73	74.78	75.50	3,555,322	+0.24(+0.32%)
Jul 12, 2007	75.82	75.84	74.10	75.26	7,271,750	-0.67(-0.88%)
Jul 11, 2007	75.29	76.08	74.39	75.93	7,800,200	+1.08(+1.44%)
Jul 10, 2007	76.00	76.58	74.80	74.85	4,140,100	-0.91(-1.20%)
Jul 09, 2007	75.50	76.22	75.14	75.76	3,921,800	+0.66(+0.88%)
Jul 06, 2007	76.70	76.70	74.49	75.10	6,328,484	-1.60(-2.09%)
Jul 05, 2007	77.00	77.00	76.13	76.70	2,160,900	-0.09(-0.12%)
Jul 03, 2007	77.26	76.95	76.05	76.79	1,127,900	-0.16(-0.21%)
Jul 02, 2007	75.66	76.95	75.75	76.95	3,376,857	+1.29(+1.70%)
Jun 29, 2007	75.90	75.97	75.09	75.66	2,711,390	+0.03(+0.04%)
Jun 28, 2007	75.06	75.97	74.90	75.63	5,209,800	+1.29(+1.74%)
Jun 27, 2007	72.62	74.44	72.31	74.34	5,322,589	+1.74(+2.40%)
Jun 26, 2007	73.95	74.32	72.35	72.60	7,062,780	-1.35(-1.83%)
Jun 25, 2007	74.83	74.90	73.70	73.95	3,726,406	-0.88(-1.18%)
Jun 22, 2007	75.57	75.87	74.67	74.83	3,288,116	-1.14(-1.50%)
Jun 21, 2007	75.50	76.25	75.15	75.97	2,469,100	+0.57(+0.76%)
Jun 20, 2007	76.30	76.37	75.38	75.40	2,915,600	-1.05(-1.37%)
Jun 19, 2007	76.17	76.87	76.13	76.45	1,878,000	-0.38(-0.49%)
Jun 18, 2007	77.41	77.41	76.50	76.83	2,582,200	-0.17(-0.22%)
Jun 15, 2007	76.89	77.19	76.43	77.00	2,854,100	+0.75(+0.98%)
Jun 14, 2007	76.38	77.00	75.97	76.25	3,219,800	-0.13(-0.17%)
Jun 13, 2007	76.45	76.89	75.82	76.38	3,505,400	+0.14(+0.18%)
Jun 12, 2007	76.62	76.75	75.92	76.24	2,604,600	-0.65(-0.85%)
Jun 11, 2007	77.22	77.95	76.87	76.89	3,387,000	-0.08(-0.10%)
Jun 08, 2007	75.83	77.02	75.69	76.97	6,322,850	+2.07(+2.76%)
Jun 07, 2007	75.90	76.17	74.32	74.90	8,953,605	-1.00(-1.32%)
Jun 06, 2007	77.50	77.99	75.56	75.90	5,855,600	-1.59(-2.05%)
Jun 05, 2007	77.95	78.17	77.40	77.49	3,852,700	-0.46(-0.59%)
Jun 04, 2007	78.61	79.06	77.68	77.95	5,138,140	-1.55(-1.95%)

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.

Genentech, Inc. (NY: )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Genentech, Inc. (NY: )

Historical Prices

Sections

Services

Malvern Daily Record