Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	5.277	5.583	5.219	5.467	2,722,138	+0.28(+5.41%)
Sep 29, 2008	5.657	5.657	5.079	5.186	1,828,524	-0.44(-7.78%)
Sep 26, 2008	5.575	5.632	5.459	5.624	0	+0.00(+0.00%)
Sep 25, 2008	5.698	5.765	5.583	5.624	1,064,172	+0.00(+0.00%)
Sep 24, 2008	5.624	5.723	5.591	5.624	1,766,409	+0.00(+0.00%)
Sep 23, 2008	5.632	5.839	5.566	5.624	1,773,541	-0.02(-0.29%)
Sep 22, 2008	5.930	5.996	5.616	5.641	1,423,555	-0.21(-3.67%)
Sep 19, 2008	5.756	6.070	5.525	5.855	0	+0.40(+7.26%)
Sep 18, 2008	5.715	5.748	5.219	5.459	3,849,671	-0.21(-3.64%)
Sep 17, 2008	5.806	5.872	5.583	5.665	2,530,479	-0.21(-3.52%)
Sep 16, 2008	5.872	5.963	5.575	5.872	3,081,014	-0.10(-1.66%)
Sep 15, 2008	6.078	6.409	5.963	5.971	2,801,632	-0.36(-5.61%)
Sep 12, 2008	6.747	6.756	6.326	6.326	2,280,876	-0.48(-7.04%)
Sep 11, 2008	6.714	6.805	6.615	6.805	1,061,030	+0.03(+0.49%)
Sep 10, 2008	6.772	6.904	6.665	6.772	1,267,754	+0.05(+0.74%)
Sep 09, 2008	6.871	7.028	6.714	6.723	1,705,632	-0.14(-2.05%)
Sep 08, 2008	6.946	7.061	6.797	6.863	1,640,349	+0.08(+1.22%)
Sep 05, 2008	6.739	6.863	6.657	6.780	0	+0.01(+0.12%)
Sep 04, 2008	6.805	6.946	6.756	6.772	1,852,594	-0.11(-1.56%)
Sep 03, 2008	7.160	7.226	6.855	6.879	2,728,900	-0.31(-4.25%)
Sep 02, 2008	7.408	7.491	7.144	7.185	2,157,544	-0.16(-2.14%)
Aug 29, 2008	7.449	7.466	7.325	7.342	1,271,034	-0.15(-1.98%)
Aug 28, 2008	7.416	7.499	7.358	7.491	1,557,491	+0.10(+1.34%)
Aug 27, 2008	7.301	7.466	7.292	7.392	3,042,614	+0.12(+1.70%)
Aug 26, 2008	7.243	7.425	7.144	7.268	10,865,136	+0.04(+0.57%)
Aug 25, 2008	7.259	7.350	7.169	7.226	4,293,274	-0.06(-0.79%)
Aug 22, 2008	7.284	7.301	7.144	7.284	0	+0.05(+0.68%)
Aug 21, 2008	7.226	7.292	7.144	7.235	1,616,067	-0.04(-0.57%)
Aug 20, 2008	7.268	7.317	7.177	7.276	2,561,105	+0.02(+0.34%)
Aug 19, 2008	7.160	7.342	7.160	7.251	3,014,566	+0.05(+0.69%)
Aug 18, 2008	7.681	7.788	7.020	7.202	5,018,728	-0.54(-6.94%)
Aug 15, 2008	7.738	8.176	7.367	7.738	0	-0.67(-7.96%)
Aug 14, 2008	8.052	8.457	8.052	8.407	940,157	+0.21(+2.62%)
Aug 13, 2008	8.234	8.333	8.102	8.193	1,350,179	-0.14(-1.68%)
Aug 12, 2008	8.325	8.432	8.283	8.333	1,222,286	-0.01(-0.10%)
Aug 11, 2008	8.275	8.482	8.234	8.341	1,319,476	+0.03(+0.40%)
Aug 08, 2008	8.176	8.341	8.052	8.308	1,291,675	+0.14(+1.72%)
Aug 07, 2008	8.217	8.333	8.151	8.168	1,994,531	-0.12(-1.40%)
Aug 06, 2008	8.085	8.333	8.036	8.283	2,928,677	+0.21(+2.56%)
Aug 05, 2008	7.937	8.094	7.871	8.077	2,408,495	+0.27(+3.49%)
Aug 04, 2008	7.705	7.895	7.689	7.804	2,441,700	+0.09(+1.18%)
Aug 01, 2008	7.392	7.780	7.392	7.714	2,064,344	+0.31(+4.12%)
Jul 31, 2008	7.317	7.598	7.309	7.408	1,740,651	+0.02(+0.22%)
Jul 30, 2008	7.548	7.648	7.235	7.392	1,702,108	-0.16(-2.08%)
Jul 29, 2008	7.045	7.714	7.045	7.548	3,393,294	+0.59(+8.55%)
Jul 28, 2008	6.970	7.094	6.879	6.954	2,103,151	-0.09(-1.29%)
Jul 25, 2008	7.028	7.086	6.954	7.045	1,670,603	-0.09(-1.27%)
Jul 24, 2008	7.441	7.441	7.127	7.136	1,110,782	-0.31(-4.21%)
Jul 23, 2008	7.375	7.590	7.325	7.449	1,483,239	+0.03(+0.45%)
Jul 22, 2008	7.069	7.416	6.929	7.416	2,045,729	+0.31(+4.42%)
Jul 21, 2008	7.144	7.235	7.036	7.102	753,082	-0.03(-0.46%)
Jul 18, 2008	6.896	7.193	6.772	7.136	842,501	+0.02(+0.35%)
Jul 17, 2008	6.929	7.136	6.913	7.111	1,348,481	+0.24(+3.49%)
Jul 16, 2008	6.780	6.879	6.598	6.871	1,403,340	+0.12(+1.84%)
Jul 15, 2008	6.673	6.892	6.549	6.747	1,830,407	+0.02(+0.37%)
Jul 14, 2008	7.012	7.012	6.673	6.723	1,579,187	-0.17(-2.40%)
Jul 11, 2008	6.731	6.962	6.673	6.888	1,419,758	+0.06(+0.85%)
Jul 10, 2008	6.855	6.946	6.723	6.830	1,449,249	-0.01(-0.12%)
Jul 09, 2008	6.896	7.028	6.805	6.838	1,477,282	-0.07(-1.08%)
Jul 08, 2008	6.913	7.052	6.731	6.913	2,593,491	-0.05(-0.71%)
Jul 07, 2008	7.259	7.342	6.921	6.962	2,453,328	-0.24(-3.33%)
Jul 04, 2008	7.053	7.251	6.929	7.202	1,896,126	+0.00(+0.00%)
Jul 03, 2008	7.053	7.251	6.929	7.202	1,896,126	+0.15(+2.11%)
Jul 02, 2008	7.383	7.474	7.045	7.053	2,148,877	-0.35(-4.69%)
Jul 01, 2008	7.317	7.441	7.235	7.400	1,830,749	+0.07(+1.01%)
Jun 30, 2008	7.672	7.697	7.325	7.325	2,260,225	-0.37(-4.83%)
Jun 27, 2008	7.755	7.854	7.623	7.697	1,533,144	-0.06(-0.75%)
Jun 26, 2008	7.565	8.044	7.565	7.755	929,319	-0.22(-2.79%)
Jun 25, 2008	7.920	8.201	7.829	7.978	1,723,792	+0.17(+2.11%)
Jun 24, 2008	7.978	7.978	7.730	7.813	2,122,735	-0.14(-1.77%)
Jun 23, 2008	8.160	8.267	7.920	7.953	1,195,458	-0.16(-1.93%)
Jun 20, 2008	8.234	8.234	7.920	8.110	2,117,671	-0.17(-2.00%)
Jun 19, 2008	8.226	8.300	8.077	8.275	971,465	+0.05(+0.60%)
Jun 18, 2008	8.217	8.259	8.102	8.226	1,301,257	-0.05(-0.60%)
Jun 17, 2008	8.300	8.358	8.184	8.275	1,269,255	+0.02(+0.20%)
Jun 16, 2008	8.242	8.316	8.102	8.259	960,382	-0.02(-0.30%)
Jun 13, 2008	8.201	8.383	8.143	8.283	1,618,327	+0.16(+1.93%)
Jun 12, 2008	8.325	8.366	8.094	8.127	1,974,955	-0.12(-1.50%)
Jun 11, 2008	8.457	8.506	8.250	8.250	1,364,501	-0.22(-2.63%)
Jun 10, 2008	8.449	8.539	8.407	8.473	1,446,463	-0.01(-0.10%)
Jun 09, 2008	8.581	8.614	8.333	8.482	1,594,982	-0.09(-1.06%)
Jun 06, 2008	8.696	8.729	8.531	8.573	1,396,840	-0.14(-1.61%)
Jun 05, 2008	8.548	8.800	8.523	8.713	1,701,718	+0.18(+2.13%)
Jun 04, 2008	8.341	8.639	8.341	8.531	2,026,833	+0.17(+2.08%)
Jun 03, 2008	8.283	8.482	8.259	8.358	2,358,563	+0.08(+1.00%)
Jun 02, 2008	8.316	8.440	8.176	8.275	1,453,376	-0.05(-0.60%)
May 30, 2008	8.242	8.358	8.160	8.325	1,913,781	+0.12(+1.41%)
May 29, 2008	8.160	8.259	8.102	8.209	1,177,558	+0.05(+0.61%)
May 28, 2008	8.226	8.300	8.094	8.160	1,407,083	-0.04(-0.50%)
May 27, 2008	8.102	8.226	8.080	8.201	1,728,736	+0.13(+1.64%)
May 26, 2008	8.333	8.350	8.044	8.069	0	+0.00(+0.00%)
May 23, 2008	8.333	8.350	8.044	8.069	4,342,254	-0.26(-3.17%)
May 22, 2008	8.283	8.341	8.143	8.333	1,865,100	+0.05(+0.60%)
May 21, 2008	8.449	8.465	8.242	8.283	1,234,242	-0.17(-1.96%)
May 20, 2008	8.581	8.583	8.374	8.449	1,399,936	-0.14(-1.63%)
May 19, 2008	8.350	8.721	8.350	8.589	1,922,083	+0.22(+2.67%)
May 16, 2008	8.275	8.399	8.151	8.366	1,926,134	+0.04(+0.50%)
May 15, 2008	8.160	8.350	8.052	8.325	2,794,735	+0.16(+1.92%)
May 14, 2008	8.069	8.292	8.069	8.168	1,028,677	+0.04(+0.51%)
May 13, 2008	8.160	8.283	8.077	8.127	1,276,532	-0.09(-1.11%)
May 12, 2008	8.102	8.259	8.069	8.217	979,562	+0.12(+1.53%)
May 09, 2008	7.937	8.209	7.871	8.094	1,013,826	+0.09(+1.14%)
May 08, 2008	8.127	8.135	7.904	8.003	1,493,971	-0.10(-1.22%)
May 07, 2008	8.209	8.259	7.986	8.102	1,893,263	-0.08(-1.01%)
May 06, 2008	8.143	8.292	7.986	8.184	1,960,489	+0.04(+0.51%)
May 05, 2008	8.416	8.416	8.127	8.143	1,911,092	-0.25(-2.95%)
May 02, 2008	8.250	8.407	8.118	8.391	2,583,342	+0.22(+2.73%)
May 01, 2008	7.854	8.234	7.771	8.168	2,140,118	+0.36(+4.66%)
Apr 30, 2008	7.796	8.143	7.672	7.804	2,224,499	+0.01(+0.11%)
Apr 29, 2008	7.854	7.928	7.524	7.796	2,729,061	-0.17(-2.18%)
Apr 28, 2008	7.961	8.143	7.895	7.970	2,405,259	+0.07(+0.94%)
Apr 25, 2008	7.978	7.994	7.714	7.895	1,330,839	-0.07(-0.93%)
Apr 24, 2008	7.681	8.036	7.648	7.970	1,667,273	+0.28(+3.65%)
Apr 23, 2008	7.557	7.722	7.458	7.689	1,696,783	+0.14(+1.86%)
Apr 22, 2008	7.350	7.557	7.317	7.548	1,803,927	+0.18(+2.47%)
Apr 21, 2008	7.379	7.441	7.317	7.367	1,503,366	-0.01(-0.11%)
Apr 18, 2008	7.358	7.441	7.235	7.375	4,168,440	+0.05(+0.68%)
Apr 17, 2008	7.325	7.383	7.193	7.325	1,470,721	-0.01(-0.11%)
Apr 16, 2008	7.367	7.507	7.284	7.334	4,071,827	+0.02(+0.23%)
Apr 15, 2008	7.243	7.466	7.226	7.317	2,319,636	+0.10(+1.37%)
Apr 14, 2008	7.185	7.301	7.119	7.218	1,424,512	+0.05(+0.69%)
Apr 11, 2008	7.416	7.449	7.127	7.169	1,641,146	-0.31(-4.19%)
Apr 10, 2008	7.515	7.532	7.400	7.482	1,672,652	-0.06(-0.77%)
Apr 09, 2008	7.792	7.804	7.499	7.540	1,626,168	-0.17(-2.25%)
Apr 08, 2008	7.871	7.871	7.656	7.714	1,807,311	-0.20(-2.51%)
Apr 07, 2008	7.970	8.077	7.780	7.912	1,331,155	-0.02(-0.31%)
Apr 04, 2008	7.813	8.110	7.747	7.937	1,704,079	+0.11(+1.37%)
Apr 03, 2008	7.854	7.928	7.730	7.829	1,195,428	-0.09(-1.15%)
Apr 02, 2008	7.780	8.077	7.780	7.920	1,057,193	+0.12(+1.59%)
Apr 01, 2008	7.524	7.813	7.524	7.796	1,012,664	+0.31(+4.19%)
Mar 31, 2008	7.342	7.515	7.301	7.482	1,520,769	+0.17(+2.37%)
Mar 28, 2008	7.358	7.532	7.276	7.309	900,022	-0.06(-0.78%)
Mar 27, 2008	7.548	7.573	7.350	7.367	1,043,250	-0.20(-2.62%)
Mar 26, 2008	7.614	7.672	7.433	7.565	804,117	-0.12(-1.61%)
Mar 25, 2008	7.590	7.705	7.532	7.689	1,499,268	+0.12(+1.53%)
Mar 24, 2008	7.441	7.647	7.433	7.573	1,175,784	+0.14(+1.89%)
Mar 21, 2008	7.276	7.433	7.243	7.433	1,265,473	+0.00(+0.00%)
Mar 20, 2008	7.276	7.433	7.243	7.433	1,265,473	+0.15(+2.04%)
Mar 19, 2008	7.515	7.548	7.284	7.284	1,479,912	-0.17(-2.33%)
Mar 18, 2008	7.185	7.474	7.086	7.458	2,059,427	+0.44(+6.24%)
Mar 17, 2008	7.202	7.292	6.962	7.020	2,488,354	-0.36(-4.82%)
Mar 14, 2008	7.639	7.648	7.226	7.375	2,528,073	-0.19(-2.51%)
Mar 13, 2008	7.482	7.614	7.367	7.565	2,282,579	+0.01(+0.11%)
Mar 12, 2008	7.689	7.755	7.557	7.557	1,930,904	-0.13(-1.72%)
Mar 11, 2008	7.631	7.937	7.598	7.689	3,671,711	+0.25(+3.33%)
Mar 10, 2008	7.218	7.598	7.218	7.441	3,222,481	+0.22(+3.09%)
Mar 07, 2008	7.003	7.334	7.003	7.218	2,192,748	+0.17(+2.34%)
Mar 06, 2008	7.342	7.367	7.020	7.053	1,586,240	-0.35(-4.69%)
Mar 05, 2008	7.375	7.449	7.268	7.400	1,453,751	+0.12(+1.59%)
Mar 04, 2008	7.268	7.317	7.102	7.284	2,120,587	-0.04(-0.56%)
Mar 03, 2008	7.540	7.606	7.152	7.325	2,687,742	-0.21(-2.85%)
Feb 29, 2008	7.689	7.714	7.507	7.540	2,113,624	-0.21(-2.77%)
Feb 28, 2008	8.060	8.060	7.722	7.755	2,056,006	-0.33(-4.09%)
Feb 27, 2008	7.953	8.127	7.912	8.085	2,239,996	+0.20(+2.51%)
Feb 26, 2008	7.763	7.912	7.747	7.887	1,831,297	+0.09(+1.17%)
Feb 25, 2008	7.738	7.846	7.614	7.796	1,707,453	+0.07(+0.85%)
Feb 22, 2008	7.689	7.771	7.631	7.730	1,590,084	+0.01(+0.11%)
Feb 21, 2008	7.854	7.862	7.664	7.722	1,636,684	-0.07(-0.95%)
Feb 20, 2008	7.623	7.813	7.614	7.796	2,420,686	+0.15(+1.94%)
Feb 19, 2008	7.829	7.837	7.639	7.648	1,438,848	-0.08(-1.07%)
Feb 18, 2008	7.747	7.771	7.590	7.730	0	+0.00(+0.00%)
Feb 15, 2008	7.747	7.771	7.590	7.730	1,737,704	-0.07(-0.85%)
Feb 14, 2008	8.036	8.036	7.780	7.796	1,659,709	-0.18(-2.28%)
Feb 13, 2008	7.829	7.978	7.763	7.978	2,593,635	+0.23(+2.99%)
Feb 12, 2008	7.970	8.011	7.656	7.747	2,472,368	-0.17(-2.09%)
Feb 11, 2008	7.920	7.994	7.821	7.912	1,034,290	+0.02(+0.21%)
Feb 08, 2008	8.077	8.160	7.846	7.895	2,119,484	-0.21(-2.55%)
Feb 07, 2008	8.077	8.184	7.961	8.102	2,808,111	-0.01(-0.10%)
Feb 06, 2008	8.366	8.424	8.077	8.110	3,007,377	-0.27(-3.25%)
Feb 05, 2008	8.539	8.585	8.308	8.383	2,286,567	-0.40(-4.61%)
Feb 04, 2008	9.068	9.068	8.779	8.787	1,852,761	-0.19(-2.12%)
Feb 01, 2008	8.663	9.002	8.556	8.977	1,476,093	+0.31(+3.62%)
Jan 31, 2008	8.539	8.771	8.341	8.663	1,689,434	+0.15(+1.75%)
Jan 30, 2008	8.341	8.721	8.275	8.515	1,188,404	+0.14(+1.68%)
Jan 29, 2008	8.358	8.490	8.201	8.374	1,688,087	+0.06(+0.70%)
Jan 28, 2008	8.027	8.316	7.953	8.316	1,700,457	+0.25(+3.07%)
Jan 25, 2008	8.044	8.292	7.904	8.069	3,252,222	+0.22(+2.84%)
Jan 24, 2008	7.862	8.094	7.821	7.846	2,303,270	-0.02(-0.31%)
Jan 23, 2008	7.672	7.912	7.515	7.871	1,908,136	+0.02(+0.32%)
Jan 22, 2008	7.747	8.110	7.631	7.846	1,920,880	-0.23(-2.86%)
Jan 21, 2008	7.937	8.135	7.928	8.077	0	+0.00(+0.00%)
Jan 18, 2008	7.937	8.135	7.928	8.077	2,154,246	+0.18(+2.30%)
Jan 17, 2008	8.110	8.201	7.879	7.895	1,570,253	-0.20(-2.45%)
Jan 16, 2008	8.168	8.184	7.928	8.094	1,582,996	+0.02(+0.31%)
Jan 15, 2008	8.184	8.201	7.994	8.069	1,753,367	-0.16(-1.91%)
Jan 14, 2008	8.308	8.449	8.193	8.226	1,227,557	-0.01(-0.10%)
Jan 11, 2008	8.350	8.399	8.193	8.234	769,940	-0.20(-2.35%)
Jan 10, 2008	8.234	8.506	8.193	8.432	1,045,203	+0.12(+1.49%)
Jan 09, 2008	8.341	8.457	8.135	8.308	1,714,936	-0.03(-0.40%)
Jan 08, 2008	8.746	8.787	8.341	8.341	2,611,048	-0.37(-4.27%)
Jan 07, 2008	9.018	9.076	8.655	8.713	1,415,785	-0.30(-3.30%)
Jan 04, 2008	9.233	9.299	8.977	9.010	1,788,871	-0.32(-3.45%)
Jan 03, 2008	9.456	9.514	9.299	9.332	820,445	-0.10(-1.05%)
Jan 02, 2008	9.398	9.580	9.341	9.431	1,164,103	+0.01(+0.09%)
Jan 01, 2008	9.407	9.564	9.332	9.423	0	+0.00(+0.00%)
Dec 31, 2007	9.407	9.564	9.332	9.423	1,338,548	-0.02(-0.18%)
Dec 28, 2007	9.448	9.555	9.316	9.440	1,010,803	-0.01(-0.09%)
Dec 27, 2007	9.497	9.646	9.415	9.448	799,934	-0.09(-0.95%)
Dec 26, 2007	9.514	9.630	9.481	9.539	684,613	+0.00(+0.00%)
Dec 24, 2007	9.555	9.745	9.489	9.539	506,653	-0.13(-1.37%)
Dec 21, 2007	9.547	9.704	9.464	9.671	2,171,112	+0.24(+2.54%)
Dec 20, 2007	9.431	9.431	9.002	9.431	1,560,561	+0.09(+0.97%)
Dec 19, 2007	9.324	9.407	9.250	9.341	974,047	+0.07(+0.71%)
Dec 18, 2007	9.407	9.407	9.093	9.274	923,876	-0.02(-0.18%)
Dec 17, 2007	9.407	9.514	9.291	9.291	955,316	-0.14(-1.49%)
Dec 14, 2007	9.497	9.572	9.398	9.431	863,898	-0.07(-0.70%)
Dec 13, 2007	9.539	9.621	9.382	9.497	2,064,159	-0.10(-1.03%)
Dec 12, 2007	9.993	10.08	9.497	9.597	2,053,740	-0.19(-1.94%)
Dec 11, 2007	10.11	10.13	9.778	9.787	1,569,906	-0.31(-3.11%)
Dec 10, 2007	10.02	10.24	10.00	10.10	861,517	+0.12(+1.16%)
Dec 07, 2007	10.25	10.25	9.902	9.985	1,544,273	-0.30(-2.89%)
Dec 06, 2007	9.993	10.33	9.952	10.28	1,027,721	+0.26(+2.55%)
Dec 05, 2007	9.836	10.30	9.720	10.03	1,912,424	+0.30(+3.06%)
Dec 04, 2007	9.729	9.919	9.663	9.729	1,386,662	-0.20(-2.00%)
Dec 03, 2007	10.24	10.34	9.828	9.927	1,730,682	-0.39(-3.76%)
Nov 30, 2007	10.57	10.58	10.21	10.32	1,648,810	-0.03(-0.32%)
Nov 29, 2007	10.32	10.40	10.25	10.35	2,252,187	-0.04(-0.40%)
Nov 28, 2007	10.04	10.39	9.985	10.39	1,884,243	+0.40(+4.05%)
Nov 27, 2007	9.828	10.04	9.820	9.985	1,654,437	+0.13(+1.34%)
Nov 26, 2007	9.960	10.08	9.820	9.853	2,025,243	-0.13(-1.32%)
Nov 23, 2007	9.943	10.09	9.910	9.985	619,251	+0.08(+0.83%)
Nov 21, 2007	9.795	9.960	9.745	9.902	1,785,430	+0.00(+0.00%)
Nov 20, 2007	9.770	9.943	9.671	9.902	2,678,370	+0.11(+1.10%)
Nov 19, 2007	9.687	9.869	9.638	9.795	1,509,516	+0.06(+0.59%)
Nov 16, 2007	9.795	9.910	9.663	9.737	2,406,287	-0.04(-0.42%)
Nov 15, 2007	9.853	9.985	9.704	9.778	1,658,946	-0.11(-1.09%)
Nov 14, 2007	9.968	10.03	9.828	9.886	1,410,869	-0.05(-0.50%)
Nov 13, 2007	9.745	10.00	9.663	9.935	1,964,717	+0.27(+2.82%)
Nov 12, 2007	9.374	9.927	9.374	9.663	2,005,526	+0.18(+1.92%)
Nov 09, 2007	9.464	9.547	9.308	9.481	1,454,106	-0.12(-1.20%)
Nov 08, 2007	9.787	9.787	9.407	9.597	1,787,580	-0.15(-1.53%)
Nov 07, 2007	9.704	9.861	9.646	9.745	1,484,498	-0.02(-0.25%)
Nov 06, 2007	9.811	9.927	9.634	9.770	2,037,668	-0.05(-0.50%)
Nov 05, 2007	9.993	10.01	9.720	9.820	2,413,887	-0.14(-1.41%)
Nov 02, 2007	10.24	10.24	9.910	9.960	3,073,614	-0.25(-2.43%)
Nov 01, 2007	10.32	10.32	10.20	10.21	2,454,387	-0.19(-1.83%)
Oct 31, 2007	10.04	10.48	9.927	10.40	6,550,199	+0.27(+2.69%)
Oct 30, 2007	10.61	10.61	9.910	10.13	6,040,191	-0.61(-5.69%)
Oct 29, 2007	10.87	10.94	10.73	10.74	1,909,748	-0.12(-1.07%)
Oct 26, 2007	10.88	11.07	10.79	10.85	1,462,703	+0.01(+0.08%)
Oct 25, 2007	11.14	11.17	10.70	10.84	2,166,690	-0.31(-2.74%)
Oct 24, 2007	11.31	11.39	10.91	11.15	1,907,568	-0.30(-2.60%)
Oct 23, 2007	11.52	11.57	11.37	11.45	911,633	+0.09(+0.80%)
Oct 22, 2007	11.26	11.49	11.21	11.36	1,181,302	-0.01(-0.07%)
Oct 19, 2007	11.62	11.62	11.36	11.36	883,676	-0.26(-2.20%)
Oct 18, 2007	11.50	11.67	11.50	11.62	1,259,765	-0.02(-0.21%)
Oct 17, 2007	11.81	11.88	11.54	11.64	995,074	-0.02(-0.14%)
Oct 16, 2007	11.74	11.91	11.64	11.66	678,195	-0.11(-0.91%)
Oct 15, 2007	11.85	11.88	11.61	11.77	1,150,426	-0.15(-1.25%)
Oct 12, 2007	11.93	12.11	11.81	11.92	905,229	+0.07(+0.56%)
Oct 11, 2007	12.05	12.14	11.75	11.85	998,585	-0.17(-1.37%)
Oct 10, 2007	11.93	12.15	11.76	12.02	1,685,741	+0.11(+0.90%)
Oct 09, 2007	11.87	11.91	11.62	11.91	1,409,426	+0.12(+1.05%)
Oct 08, 2007	11.65	11.86	11.58	11.79	1,432,069	+0.38(+3.33%)
Oct 05, 2007	11.31	11.54	11.20	11.41	1,346,583	+0.26(+2.30%)
Oct 04, 2007	11.33	11.34	11.07	11.15	1,019,291	-0.12(-1.03%)
Oct 03, 2007	11.13	11.26	10.94	11.26	1,618,055	+0.02(+0.15%)
Oct 02, 2007	10.99	11.26	10.99	11.25	1,195,590	+0.21(+1.87%)

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.

Vishay Intertechnology (NY: VSH )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Vishay Intertechnology (NY: VSH )

Historical Prices

Sections

Services

Decatur Daily Democrat