Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.788	7.788	7.630	7.630	3,080,286	-0.18(-2.34%)
Apr 27, 2007	7.853	7.896	7.813	7.813	2,416,222	-0.06(-0.77%)
Apr 26, 2007	7.978	7.978	7.874	7.874	1,964,952	-0.15(-1.88%)
Apr 25, 2007	7.971	8.046	7.953	8.025	2,154,785	+0.09(+1.08%)
Apr 24, 2007	7.971	8.000	7.928	7.939	1,620,130	-0.03(-0.40%)
Apr 23, 2007	8.014	8.054	7.957	7.971	1,299,003	-0.06(-0.71%)
Apr 20, 2007	8.014	8.050	8.003	8.029	2,099,591	+0.05(+0.63%)
Apr 19, 2007	8.111	8.140	7.950	7.978	2,333,468	-0.02(-0.22%)
Apr 18, 2007	7.985	8.043	7.982	7.996	1,407,439	-0.01(-0.18%)
Apr 17, 2007	7.993	8.057	7.989	8.011	1,191,682	+0.01(+0.18%)
Apr 16, 2007	7.957	8.036	7.946	7.996	1,603,126	+0.08(+0.95%)
Apr 13, 2007	7.924	7.964	7.892	7.921	2,583,233	-0.00(-0.05%)
Apr 12, 2007	7.942	7.942	7.860	7.924	1,878,816	-0.04(-0.50%)
Apr 11, 2007	7.996	8.003	7.939	7.964	1,067,914	-0.04(-0.49%)
Apr 10, 2007	7.982	8.036	7.806	8.003	946,377	+0.01(+0.18%)
Apr 09, 2007	8.007	8.021	7.978	7.989	913,762	-0.02(-0.22%)
Apr 05, 2007	8.018	8.043	8.000	8.007	789,830	-0.01(-0.13%)
Apr 04, 2007	8.000	8.034	7.982	8.018	934,390	+0.00(+0.00%)
Apr 03, 2007	7.985	8.043	7.975	8.018	1,092,166	+0.06(+0.81%)
Apr 02, 2007	7.960	7.982	7.921	7.953	1,142,900	+0.02(+0.23%)
Mar 30, 2007	7.921	7.982	7.864	7.935	1,346,113	+0.02(+0.23%)
Mar 29, 2007	7.910	7.993	7.864	7.917	1,613,998	+0.04(+0.55%)
Mar 28, 2007	7.788	7.982	7.749	7.874	2,198,550	-0.09(-1.08%)
Mar 27, 2007	7.989	8.003	7.942	7.960	1,274,473	-0.05(-0.67%)
Mar 26, 2007	7.950	8.014	7.899	8.014	1,327,994	+0.05(+0.59%)
Mar 23, 2007	7.946	7.982	7.939	7.968	1,184,992	+0.01(+0.09%)
Mar 22, 2007	7.982	8.007	7.921	7.960	1,617,622	-0.01(-0.13%)
Mar 21, 2007	7.892	7.975	7.864	7.971	1,588,910	+0.07(+0.91%)
Mar 20, 2007	7.856	7.899	7.817	7.899	1,322,976	+0.02(+0.27%)
Mar 19, 2007	7.813	7.885	7.813	7.878	733,128	+0.10(+1.29%)
Mar 16, 2007	7.824	7.842	7.774	7.777	1,210,916	-0.06(-0.78%)
Mar 15, 2007	7.777	7.871	7.749	7.838	1,487,164	+0.04(+0.51%)
Mar 14, 2007	7.810	7.846	7.670	7.799	1,591,976	-0.01(-0.18%)
Mar 13, 2007	7.939	7.910	7.795	7.813	1,376,498	-0.13(-1.58%)
Mar 12, 2007	7.914	7.946	7.899	7.939	1,758,393	+0.03(+0.32%)
Mar 09, 2007	7.903	7.917	7.874	7.914	1,353,082	+0.04(+0.46%)
Mar 08, 2007	7.892	7.957	7.856	7.878	1,007,703	+0.03(+0.37%)
Mar 07, 2007	7.817	7.889	7.770	7.849	1,676,439	+0.00(+0.05%)
Mar 06, 2007	7.896	7.910	7.835	7.846	3,180,886	-0.02(-0.27%)
Mar 05, 2007	7.849	7.939	7.813	7.867	3,051,822	-0.05(-0.68%)
Mar 02, 2007	7.928	7.950	7.878	7.921	1,459,288	-0.05(-0.63%)
Mar 01, 2007	7.885	7.982	7.803	7.971	2,220,432	-0.04(-0.45%)
Feb 28, 2007	7.985	8.039	7.957	8.007	2,840,525	+0.03(+0.40%)
Feb 27, 2007	8.090	8.143	7.871	7.975	2,033,805	-0.24(-2.93%)
Feb 26, 2007	8.237	8.276	8.183	8.215	743,911	+0.00(+0.04%)
Feb 23, 2007	8.244	8.247	8.165	8.211	1,167,709	-0.05(-0.56%)
Feb 22, 2007	8.301	8.326	8.229	8.258	1,264,159	-0.05(-0.60%)
Feb 21, 2007	8.269	8.326	8.258	8.308	1,212,589	+0.01(+0.09%)
Feb 20, 2007	8.244	8.323	8.222	8.301	1,033,627	+0.03(+0.30%)
Feb 16, 2007	8.287	8.298	8.269	8.276	855,781	-0.02(-0.22%)
Feb 15, 2007	8.290	8.323	8.272	8.294	1,067,914	-0.01(-0.17%)
Feb 14, 2007	8.287	8.330	8.265	8.308	903,579	+0.04(+0.52%)
Feb 13, 2007	8.186	8.294	8.183	8.265	1,491,284	+0.09(+1.10%)
Feb 12, 2007	8.208	8.233	8.154	8.176	1,103,955	-0.01(-0.13%)
Feb 09, 2007	8.208	8.319	8.161	8.186	1,960,492	+0.01(+0.09%)
Feb 08, 2007	8.204	8.233	8.158	8.179	1,567,446	-0.03(-0.35%)
Feb 07, 2007	8.219	8.258	8.186	8.208	1,542,357	-0.01(-0.09%)
Feb 06, 2007	8.176	8.262	8.165	8.215	3,976,735	+0.08(+1.01%)
Feb 05, 2007	8.143	8.172	8.090	8.133	1,853,171	-0.03(-0.31%)
Feb 02, 2007	8.125	8.186	8.100	8.158	2,233,952	+0.07(+0.89%)
Feb 01, 2007	8.007	8.104	8.007	8.086	2,882,338	+0.09(+1.08%)
Jan 31, 2007	8.072	8.075	7.989	8.000	2,427,130	-0.09(-1.15%)
Jan 30, 2007	8.036	8.093	8.018	8.093	1,866,551	+0.08(+0.94%)
Jan 29, 2007	8.036	8.093	8.014	8.018	2,768,327	-0.03(-0.40%)
Jan 26, 2007	7.982	8.079	7.953	8.050	2,765,818	+0.05(+0.58%)
Jan 25, 2007	8.237	8.251	7.953	8.003	4,509,438	-0.28(-3.42%)
Jan 24, 2007	8.179	8.294	8.170	8.287	1,030,004	+0.09(+1.05%)
Jan 23, 2007	8.161	8.258	8.107	8.201	1,545,424	+0.00(+0.04%)
Jan 22, 2007	8.197	8.211	8.133	8.197	1,286,738	+0.00(+0.00%)
Jan 19, 2007	8.237	8.251	8.186	8.197	1,372,874	-0.04(-0.52%)
Jan 18, 2007	8.276	8.326	8.219	8.240	1,401,864	-0.05(-0.56%)
Jan 17, 2007	8.301	8.341	8.269	8.287	1,239,628	-0.04(-0.43%)
Jan 16, 2007	8.326	8.351	8.308	8.323	1,620,130	+0.01(+0.13%)
Jan 12, 2007	8.244	8.323	8.229	8.312	4,435,847	+0.08(+1.00%)
Jan 11, 2007	8.208	8.287	8.194	8.229	1,676,718	+0.04(+0.53%)
Jan 10, 2007	8.154	8.204	8.129	8.186	833,202	+0.01(+0.09%)
Jan 09, 2007	8.179	8.229	8.140	8.179	1,052,304	-0.01(-0.18%)
Jan 08, 2007	8.251	8.251	8.165	8.194	1,859,303	-0.08(-0.95%)
Jan 05, 2007	8.344	8.344	8.240	8.272	1,079,065	-0.10(-1.20%)
Jan 04, 2007	8.398	8.416	8.355	8.373	1,667,240	-0.06(-0.72%)
Jan 03, 2007	8.380	8.516	8.377	8.434	1,791,844	+0.08(+0.99%)
Dec 29, 2006	8.391	8.434	8.341	8.351	1,284,508	-0.06(-0.68%)
Dec 28, 2006	8.420	8.452	8.377	8.409	875,294	-0.02(-0.26%)
Dec 27, 2006	8.427	8.484	8.409	8.430	833,202	+0.01(+0.17%)
Dec 26, 2006	8.344	8.416	8.319	8.416	479,181	+0.08(+0.90%)
Dec 22, 2006	8.326	8.359	8.294	8.341	943,310	+0.04(+0.43%)
Dec 21, 2006	8.366	8.394	8.290	8.305	1,143,457	-0.06(-0.69%)
Dec 20, 2006	8.330	8.398	8.319	8.362	1,820,556	+0.03(+0.34%)
Dec 19, 2006	8.369	8.369	8.305	8.333	1,351,409	-0.04(-0.51%)
Dec 18, 2006	8.437	8.437	8.359	8.377	996,274	-0.02(-0.21%)
Dec 15, 2006	8.341	8.409	8.305	8.394	2,165,656	+0.06(+0.78%)
Dec 14, 2006	8.290	8.398	8.290	8.330	1,415,802	+0.03(+0.30%)
Dec 13, 2006	8.341	8.348	8.280	8.305	2,262,385	+0.02(+0.22%)
Dec 12, 2006	8.208	8.333	8.190	8.287	2,244,823	+0.12(+1.45%)
Dec 11, 2006	8.215	8.237	8.143	8.168	1,944,603	-0.05(-0.61%)
Dec 08, 2006	8.208	8.237	8.190	8.219	1,219,000	+0.01(+0.13%)
Dec 07, 2006	8.154	8.377	8.150	8.208	3,192,037	+0.05(+0.66%)
Dec 06, 2006	8.115	8.168	8.115	8.154	1,314,335	+0.02(+0.22%)
Dec 05, 2006	8.064	8.143	8.046	8.136	1,619,573	+0.09(+1.11%)
Dec 04, 2006	7.939	8.072	7.924	8.046	2,636,197	+0.09(+1.17%)
Dec 01, 2006	7.950	8.061	7.907	7.953	2,819,897	-0.14(-1.69%)
Nov 30, 2006	8.122	8.172	8.082	8.090	2,660,170	-0.04(-0.53%)
Nov 29, 2006	8.068	8.143	8.068	8.133	1,354,197	+0.08(+0.98%)
Nov 28, 2006	8.072	8.111	8.032	8.054	1,656,369	-0.03(-0.31%)
Nov 27, 2006	8.233	8.280	8.072	8.079	2,398,975	-0.18(-2.13%)
Nov 24, 2006	8.215	8.269	8.211	8.255	315,273	+0.00(+0.00%)
Nov 22, 2006	8.226	8.265	8.211	8.255	1,318,795	+0.03(+0.39%)
Nov 21, 2006	8.222	8.233	8.172	8.222	1,303,742	-0.01(-0.09%)
Nov 20, 2006	8.179	8.244	8.161	8.229	1,128,962	+0.04(+0.53%)
Nov 17, 2006	8.219	8.219	8.143	8.186	1,448,417	-0.04(-0.48%)
Nov 16, 2006	8.190	8.226	8.140	8.226	983,173	+0.07(+0.84%)
Nov 15, 2006	8.115	8.172	8.107	8.158	1,193,355	+0.02(+0.26%)
Nov 14, 2006	8.097	8.136	8.029	8.136	1,260,256	+0.04(+0.53%)
Nov 13, 2006	8.122	8.125	8.054	8.093	1,294,264	-0.02(-0.27%)
Nov 10, 2006	8.118	8.125	8.054	8.115	990,420	+0.02(+0.22%)
Nov 09, 2006	8.136	8.136	8.061	8.097	1,572,742	-0.03(-0.35%)
Nov 08, 2006	8.072	8.147	8.068	8.125	1,013,836	+0.02(+0.22%)
Nov 07, 2006	8.090	8.133	8.064	8.107	1,166,315	+0.00(+0.00%)
Nov 06, 2006	8.061	8.133	8.039	8.107	1,075,998	+0.07(+0.89%)
Nov 03, 2006	8.068	8.129	7.968	8.036	1,390,157	-0.02(-0.22%)
Nov 02, 2006	7.975	8.072	7.975	8.054	1,486,049	+0.05(+0.58%)
Nov 01, 2006	8.097	8.140	8.003	8.007	1,393,223	-0.08(-0.93%)
Oct 31, 2006	8.165	8.176	8.050	8.082	2,974,607	-0.06(-0.75%)
Oct 30, 2006	8.029	8.186	8.029	8.143	2,065,304	+0.09(+1.16%)
Oct 27, 2006	8.183	8.211	8.039	8.050	1,293,149	-0.16(-1.92%)
Oct 26, 2006	8.054	8.226	8.054	8.208	1,637,413	+0.16(+1.96%)
Oct 25, 2006	8.133	8.165	8.039	8.050	2,429,360	-0.07(-0.84%)
Oct 24, 2006	8.100	8.118	8.032	8.118	2,111,299	-0.00(-0.04%)
Oct 23, 2006	8.147	8.176	8.107	8.122	2,347,127	-0.02(-0.26%)
Oct 20, 2006	8.204	8.265	8.125	8.143	2,615,011	-0.07(-0.83%)
Oct 19, 2006	8.323	8.323	8.194	8.211	1,646,055	-0.11(-1.34%)
Oct 18, 2006	8.287	8.344	8.269	8.323	1,781,251	+0.06(+0.74%)
Oct 17, 2006	8.262	8.308	8.240	8.262	1,898,608	-0.01(-0.13%)
Oct 16, 2006	8.280	8.326	8.229	8.272	1,956,589	+0.00(+0.04%)
Oct 13, 2006	8.251	8.308	8.251	8.269	1,091,887	+0.01(+0.09%)
Oct 12, 2006	8.237	8.280	8.190	8.262	864,980	+0.05(+0.66%)
Oct 11, 2006	8.194	8.240	8.176	8.208	941,917	+0.01(+0.09%)
Oct 10, 2006	8.183	8.251	8.165	8.201	1,125,338	+0.03(+0.40%)
Oct 09, 2006	8.154	8.183	8.118	8.168	1,025,543	+0.02(+0.22%)
Oct 06, 2006	8.183	8.229	8.129	8.150	1,429,461	-0.02(-0.26%)
Oct 05, 2006	8.050	8.176	8.050	8.172	2,204,125	+0.10(+1.29%)
Oct 04, 2006	7.964	8.072	7.960	8.068	1,981,677	+0.09(+1.12%)
Oct 03, 2006	7.889	8.007	7.889	7.978	2,328,171	+0.07(+0.91%)
Oct 02, 2006	7.950	7.968	7.878	7.907	3,446,541	-0.04(-0.50%)
Sep 29, 2006	7.957	8.025	7.932	7.946	1,596,715	+0.01(+0.18%)
Sep 28, 2006	7.910	7.953	7.910	7.932	1,309,317	+0.04(+0.55%)
Sep 27, 2006	7.892	7.953	7.874	7.889	1,590,304	+0.00(+0.05%)
Sep 26, 2006	7.831	7.896	7.663	7.885	2,011,504	+0.06(+0.83%)
Sep 25, 2006	7.770	7.842	7.749	7.820	2,000,911	+0.08(+0.97%)
Sep 22, 2006	7.767	7.792	7.731	7.745	1,052,304	-0.02(-0.28%)
Sep 21, 2006	7.795	7.803	7.749	7.767	1,872,126	+0.00(+0.00%)
Sep 20, 2006	7.734	7.774	7.702	7.767	2,190,466	+0.08(+0.98%)
Sep 19, 2006	7.673	7.713	7.638	7.691	1,319,910	+0.02(+0.23%)
Sep 18, 2006	7.702	7.706	7.634	7.673	1,862,370	+0.01(+0.14%)
Sep 15, 2006	7.702	7.713	7.655	7.663	2,481,208	-0.02(-0.28%)
Sep 14, 2006	7.709	7.731	7.655	7.684	881,427	-0.03(-0.37%)
Sep 13, 2006	7.666	7.731	7.652	7.713	1,015,787	+0.03(+0.42%)
Sep 12, 2006	7.616	7.695	7.559	7.681	2,221,129	+0.08(+1.04%)
Sep 11, 2006	7.523	7.616	7.523	7.602	2,286,915	+0.08(+1.05%)
Sep 08, 2006	7.483	7.555	7.483	7.523	1,774,561	+0.04(+0.53%)
Sep 07, 2006	7.498	7.544	7.458	7.483	1,663,895	-0.01(-0.19%)
Sep 06, 2006	7.487	7.519	7.472	7.498	1,437,824	-0.02(-0.24%)
Sep 05, 2006	7.526	7.569	7.498	7.516	1,522,566	+0.00(+0.00%)
Sep 01, 2006	7.526	7.559	7.501	7.516	1,013,278	+0.02(+0.24%)
Aug 31, 2006	7.472	7.511	7.429	7.498	1,544,030	+0.01(+0.10%)
Aug 30, 2006	7.516	7.541	7.480	7.490	1,596,157	-0.01(-0.10%)
Aug 29, 2006	7.498	7.519	7.469	7.498	1,366,462	+0.00(+0.00%)
Aug 28, 2006	7.462	7.512	7.447	7.498	1,514,482	+0.01(+0.14%)
Aug 25, 2006	7.498	7.498	7.462	7.487	860,520	-0.01(-0.19%)
Aug 24, 2006	7.526	7.551	7.480	7.501	1,170,218	+0.00(+0.05%)
Aug 23, 2006	7.594	7.638	7.490	7.498	1,455,386	-0.09(-1.14%)
Aug 22, 2006	7.659	7.659	7.566	7.584	1,044,778	-0.07(-0.94%)
Aug 21, 2006	7.598	7.670	7.587	7.655	1,240,186	+0.00(+0.05%)
Aug 18, 2006	7.630	7.655	7.584	7.652	589,011	+0.02(+0.28%)
Aug 17, 2006	7.548	7.670	7.548	7.630	833,202	+0.06(+0.85%)
Aug 16, 2006	7.584	7.602	7.526	7.566	915,992	+0.03(+0.38%)
Aug 15, 2006	7.490	7.541	7.458	7.537	1,423,329	+0.08(+1.06%)
Aug 14, 2006	7.548	7.587	7.444	7.458	1,285,902	-0.05(-0.72%)
Aug 11, 2006	7.512	7.537	7.476	7.512	980,664	+0.00(+0.05%)
Aug 10, 2006	7.458	7.548	7.444	7.508	958,363	+0.03(+0.38%)
Aug 09, 2006	7.548	7.598	7.480	7.480	839,892	-0.02(-0.24%)
Aug 08, 2006	7.508	7.605	7.480	7.498	1,326,879	-0.01(-0.19%)
Aug 07, 2006	7.526	7.569	7.501	7.512	612,706	-0.05(-0.66%)
Aug 04, 2006	7.587	7.652	7.519	7.562	1,125,896	+0.02(+0.24%)
Aug 03, 2006	7.537	7.594	7.508	7.544	1,327,158	+0.00(+0.00%)
Aug 02, 2006	7.652	7.666	7.519	7.544	1,879,374	-0.06(-0.76%)
Aug 01, 2006	7.630	7.630	7.530	7.602	1,393,223	-0.03(-0.38%)
Jul 31, 2006	7.709	7.709	7.616	7.630	902,891	-0.08(-0.98%)
Jul 28, 2006	7.720	7.749	7.663	7.706	840,449	+0.03(+0.37%)
Jul 27, 2006	7.795	7.878	7.652	7.677	1,000,177	-0.13(-1.61%)
Jul 26, 2006	7.799	7.878	7.767	7.803	1,182,204	+0.01(+0.09%)
Jul 25, 2006	7.767	7.849	7.698	7.795	842,401	+0.03(+0.37%)
Jul 24, 2006	7.702	7.803	7.698	7.767	822,609	+0.07(+0.89%)
Jul 21, 2006	7.695	7.727	7.602	7.698	1,127,568	+0.01(+0.09%)
Jul 20, 2006	7.681	7.785	7.673	7.691	1,141,785	+0.01(+0.14%)
Jul 19, 2006	7.638	7.774	7.638	7.681	1,811,357	+0.04(+0.56%)
Jul 18, 2006	7.609	7.641	7.555	7.638	1,494,133	+0.06(+0.85%)
Jul 17, 2006	7.530	7.612	7.530	7.573	1,913,939	+0.02(+0.29%)
Jul 14, 2006	7.577	7.609	7.519	7.551	1,523,681	-0.03(-0.43%)
Jul 13, 2006	7.670	7.670	7.566	7.584	1,680,342	-0.09(-1.12%)
Jul 12, 2006	7.623	7.677	7.584	7.670	1,987,252	+0.04(+0.47%)
Jul 11, 2006	7.616	7.648	7.548	7.634	1,273,915	+0.00(+0.00%)
Jul 10, 2006	7.623	7.659	7.584	7.634	1,188,616	+0.04(+0.47%)
Jul 07, 2006	7.609	7.670	7.587	7.598	1,125,338	-0.01(-0.14%)
Jul 06, 2006	7.555	7.627	7.555	7.609	1,331,060	+0.06(+0.76%)
Jul 05, 2006	7.706	7.706	7.533	7.551	2,975,443	-0.15(-2.00%)
Jul 03, 2006	7.706	7.709	7.648	7.706	993,487	+0.04(+0.51%)
Jun 30, 2006	7.652	7.688	7.634	7.666	2,128,024	+0.02(+0.23%)
Jun 29, 2006	7.598	7.648	7.551	7.648	1,302,906	+0.07(+0.95%)
Jun 28, 2006	7.562	7.591	7.530	7.577	1,098,020	+0.03(+0.43%)
Jun 27, 2006	7.533	7.602	7.526	7.544	1,971,921	-0.01(-0.09%)
Jun 26, 2006	7.465	7.562	7.465	7.551	1,634,068	+0.10(+1.30%)
Jun 23, 2006	7.447	7.508	7.379	7.455	1,275,867	-0.01(-0.10%)
Jun 22, 2006	7.476	7.529	7.422	7.462	1,512,531	-0.04(-0.48%)
Jun 21, 2006	7.433	7.519	7.397	7.498	1,074,883	+0.08(+1.01%)
Jun 20, 2006	7.404	7.494	7.404	7.422	1,486,606	-0.03(-0.34%)
Jun 19, 2006	7.508	7.533	7.426	7.447	1,675,882	-0.02(-0.29%)
Jun 16, 2006	7.516	7.530	7.394	7.469	1,781,530	+0.01(+0.14%)
Jun 15, 2006	7.293	7.476	7.236	7.458	2,557,030	+0.21(+2.92%)
Jun 14, 2006	7.329	7.338	7.203	7.246	1,818,605	-0.07(-0.98%)
Jun 13, 2006	7.444	7.494	7.304	7.318	1,830,034	-0.15(-2.02%)
Jun 12, 2006	7.548	7.551	7.458	7.469	1,583,892	-0.06(-0.76%)
Jun 09, 2006	7.544	7.594	7.494	7.526	1,089,936	-0.02(-0.29%)
Jun 08, 2006	7.530	7.573	7.483	7.548	1,571,627	+0.00(+0.00%)
Jun 07, 2006	7.566	7.659	7.533	7.548	1,700,691	-0.03(-0.38%)
Jun 06, 2006	7.609	7.652	7.512	7.577	1,738,881	-0.02(-0.24%)
Jun 05, 2006	7.634	7.663	7.573	7.594	1,926,483	-0.06(-0.75%)
Jun 02, 2006	7.655	7.691	7.562	7.652	1,388,205	+0.01(+0.14%)
Jun 01, 2006	7.620	7.681	7.612	7.641	2,389,498	-0.03(-0.33%)
May 31, 2006	7.616	7.670	7.605	7.666	1,670,864	+0.07(+0.90%)
May 30, 2006	7.695	7.738	7.569	7.598	1,432,528	-0.11(-1.40%)
May 26, 2006	7.738	7.767	7.695	7.706	863,307	-0.01(-0.14%)
May 25, 2006	7.713	7.731	7.655	7.716	918,501	+0.05(+0.66%)
May 24, 2006	7.652	7.724	7.584	7.666	2,548,110	+0.04(+0.47%)
May 23, 2006	7.709	7.709	7.630	7.630	1,244,646	-0.04(-0.51%)
May 22, 2006	7.634	7.716	7.623	7.670	2,469,222	+0.02(+0.28%)
May 19, 2006	7.641	7.720	7.612	7.648	1,837,281	+0.03(+0.33%)
May 18, 2006	7.727	7.738	7.616	7.623	1,632,117	-0.08(-0.98%)
May 17, 2006	7.767	7.795	7.681	7.698	1,926,205	-0.11(-1.42%)
May 16, 2006	7.792	7.828	7.731	7.810	1,639,086	+0.03(+0.37%)
May 15, 2006	7.634	7.785	7.634	7.781	2,002,026	+0.11(+1.45%)
May 12, 2006	7.752	7.756	7.663	7.670	1,978,332	-0.08(-1.06%)
May 11, 2006	7.803	7.856	7.734	7.752	2,110,741	-0.06(-0.83%)
May 10, 2006	7.874	7.896	7.803	7.817	1,742,504	-0.06(-0.73%)
May 09, 2006	7.849	7.917	7.792	7.874	1,621,245	+0.03(+0.32%)
May 08, 2006	7.795	7.878	7.795	7.849	2,031,017	+0.00(+0.05%)
May 05, 2006	7.892	7.892	7.795	7.846	1,822,786	-0.00(-0.05%)
May 04, 2006	7.885	7.928	7.835	7.849	967,005	+0.00(+0.00%)
May 03, 2006	7.849	7.896	7.828	7.849	1,709,332	+0.00(+0.05%)
May 02, 2006	7.853	7.921	7.813	7.846	1,886,064	+0.01(+0.18%)

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.

Old Republic International Corp (NY: ORI )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Old Republic International Corp (NY: ORI )

Historical Prices

Sections

Services