Qualcomm, Inc. (NQ: QCOM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	27.25	28.74	27.13	28.58	46,662,516	+1.44(+5.31%)
Jan 30, 2008	27.15	27.66	26.88	27.14	23,879,008	-0.01(-0.05%)
Jan 29, 2008	27.36	27.37	26.84	27.15	22,121,090	-0.13(-0.49%)
Jan 28, 2008	26.78	27.41	26.68	27.29	19,833,892	+0.34(+1.25%)
Jan 25, 2008	27.05	27.62	26.78	26.95	37,025,404	-0.28(-1.01%)
Jan 24, 2008	26.53	27.59	26.20	27.23	68,347,496	+2.55(+10.32%)
Jan 23, 2008	24.18	25.33	24.03	24.68	60,456,036	-0.20(-0.79%)
Jan 22, 2008	25.15	25.84	23.70	24.88	44,119,508	-0.96(-3.73%)
Jan 21, 2008	26.39	26.78	25.60	25.84	43,402,984	+0.00(+0.00%)
Jan 18, 2008	26.39	26.78	25.60	25.84	43,402,984	-0.48(-1.82%)
Jan 17, 2008	26.99	27.09	26.21	26.32	34,556,576	-0.61(-2.25%)
Jan 16, 2008	26.92	27.13	26.67	26.92	43,086,340	+0.41(+1.55%)
Jan 15, 2008	26.69	26.95	26.28	26.51	29,206,516	-0.44(-1.62%)
Jan 14, 2008	26.34	27.34	26.31	26.95	43,335,560	+0.92(+3.55%)
Jan 11, 2008	25.50	26.32	25.15	26.03	48,191,416	+0.43(+1.68%)
Jan 10, 2008	25.29	26.14	24.93	25.60	33,488,672	+0.13(+0.53%)
Jan 09, 2008	24.30	25.52	24.26	25.46	40,624,148	+1.21(+5.00%)
Jan 08, 2008	24.57	25.23	24.23	24.25	40,258,040	-0.31(-1.26%)
Jan 07, 2008	24.96	25.14	24.11	24.56	39,429,132	-0.39(-1.57%)
Jan 04, 2008	25.19	25.75	24.86	24.95	43,989,812	-0.59(-2.30%)
Jan 03, 2008	25.78	25.87	25.42	25.54	22,452,048	-0.33(-1.28%)
Jan 02, 2008	25.76	26.82	25.68	25.87	42,987,444	-0.65(-2.44%)
Jan 01, 2008	26.44	26.78	26.31	26.51	9,490,061	+0.00(+0.00%)
Dec 31, 2007	26.44	26.78	26.31	26.51	9,338,705	-0.15(-0.56%)
Dec 28, 2007	26.85	26.95	26.34	26.66	12,741,406	-0.07(-0.28%)
Dec 27, 2007	27.04	27.22	26.72	26.73	11,763,425	-0.40(-1.49%)
Dec 26, 2007	26.94	27.25	26.82	27.14	7,822,177	-0.02(-0.07%)
Dec 24, 2007	26.92	27.27	26.75	27.16	6,797,115	+0.24(+0.88%)
Dec 21, 2007	26.57	26.93	26.42	26.92	38,146,400	+0.57(+2.15%)
Dec 20, 2007	26.36	26.45	25.68	26.36	25,725,340	+0.57(+2.19%)
Dec 19, 2007	26.00	26.00	25.43	25.79	29,061,034	-0.30(-1.14%)
Dec 18, 2007	26.39	26.61	25.69	26.09	27,659,172	-0.27(-1.02%)
Dec 17, 2007	26.45	26.71	26.31	26.36	20,244,428	-0.18(-0.66%)
Dec 14, 2007	26.62	26.78	26.51	26.53	21,599,046	-0.32(-1.20%)
Dec 13, 2007	26.61	27.13	26.52	26.86	32,990,808	-0.77(-2.80%)
Dec 12, 2007	27.50	28.01	27.13	27.63	32,155,262	+0.56(+2.07%)
Dec 11, 2007	27.31	27.73	27.00	27.07	24,543,450	-0.26(-0.96%)
Dec 10, 2007	27.18	27.46	27.11	27.33	17,951,670	+0.30(+1.12%)
Dec 07, 2007	27.13	27.22	26.80	27.03	14,055,866	-0.20(-0.72%)
Dec 06, 2007	27.22	27.33	26.88	27.23	16,068,881	+0.03(+0.10%)
Dec 05, 2007	26.79	27.50	26.61	27.20	30,859,710	+0.68(+2.57%)
Dec 04, 2007	26.64	26.85	26.45	26.52	22,663,010	-0.40(-1.50%)
Dec 03, 2007	27.37	27.73	26.78	26.92	38,312,000	-0.55(-2.01%)
Nov 30, 2007	28.28	28.32	27.17	27.48	37,772,468	-0.43(-1.55%)
Nov 29, 2007	27.52	27.95	27.46	27.91	21,939,390	-0.05(-0.17%)
Nov 28, 2007	27.33	28.30	27.27	27.95	34,299,084	+1.13(+4.19%)
Nov 27, 2007	26.60	26.95	26.34	26.83	28,999,724	+0.43(+1.63%)
Nov 26, 2007	27.29	27.29	26.34	26.40	25,927,120	-0.91(-3.33%)
Nov 23, 2007	27.12	27.44	27.04	27.31	9,892,502	+0.05(+0.17%)
Nov 21, 2007	27.60	28.06	27.18	27.26	24,099,358	-0.59(-2.13%)
Nov 20, 2007	28.14	28.42	27.12	27.85	31,385,852	-0.28(-0.98%)
Nov 19, 2007	28.11	28.52	28.01	28.13	37,216,272	+0.26(+0.94%)
Nov 16, 2007	27.83	27.94	27.23	27.87	31,469,888	+0.37(+1.35%)
Nov 15, 2007	27.09	27.89	26.95	27.50	37,224,708	+0.52(+1.92%)
Nov 14, 2007	27.25	28.03	26.94	26.98	50,001,292	+0.59(+2.25%)
Nov 13, 2007	25.33	26.44	25.17	26.38	36,863,424	+1.26(+5.02%)
Nov 12, 2007	25.95	26.28	25.12	25.12	48,418,772	-0.55(-2.13%)
Nov 09, 2007	24.81	26.21	24.66	25.67	72,423,544	-1.12(-4.17%)
Nov 08, 2007	27.91	28.26	26.67	26.79	43,839,400	-0.96(-3.47%)
Nov 07, 2007	27.83	28.53	27.69	27.75	26,570,294	-0.25(-0.90%)
Nov 06, 2007	27.55	28.02	27.31	28.00	21,824,050	+0.48(+1.74%)
Nov 05, 2007	27.70	28.10	27.11	27.52	21,136,436	-0.33(-1.19%)
Nov 02, 2007	28.09	28.16	27.62	27.85	21,822,108	+0.03(+0.12%)
Nov 01, 2007	28.47	28.77	27.76	27.82	26,483,266	-0.97(-3.37%)
Oct 31, 2007	28.27	28.80	28.08	28.79	23,527,618	+0.64(+2.27%)
Oct 30, 2007	27.81	28.24	27.73	28.15	14,080,246	+0.10(+0.36%)
Oct 29, 2007	28.01	28.29	27.66	28.05	19,677,358	+0.20(+0.73%)
Oct 26, 2007	27.67	27.99	27.13	27.85	27,312,002	+0.36(+1.32%)
Oct 25, 2007	28.07	28.30	27.25	27.48	23,183,352	-0.26(-0.95%)
Oct 24, 2007	27.33	27.76	26.98	27.75	23,489,400	+0.03(+0.12%)
Oct 23, 2007	27.22	27.73	27.02	27.71	17,980,192	+0.18(+0.64%)
Oct 22, 2007	27.13	27.62	27.09	27.54	19,439,774	+0.38(+1.39%)
Oct 19, 2007	27.79	28.12	27.04	27.16	46,012,748	-0.72(-2.59%)
Oct 18, 2007	27.88	28.22	27.61	27.88	25,245,538	-0.02(-0.07%)
Oct 17, 2007	27.88	27.94	27.22	27.90	32,644,132	+0.38(+1.40%)
Oct 16, 2007	27.75	28.28	27.52	27.52	26,631,734	-0.30(-1.09%)
Oct 15, 2007	28.22	28.30	27.66	27.82	21,609,194	-0.59(-2.06%)
Oct 12, 2007	28.09	28.41	27.95	28.41	16,511,080	+0.46(+1.66%)
Oct 11, 2007	28.53	28.56	27.84	27.94	31,211,818	-0.56(-1.96%)
Oct 10, 2007	28.72	28.81	28.34	28.50	19,376,970	-0.24(-0.82%)
Oct 09, 2007	28.82	28.84	28.30	28.74	20,174,706	-0.08(-0.28%)
Oct 08, 2007	28.94	29.07	28.59	28.82	21,197,358	-0.40(-1.36%)
Oct 05, 2007	29.07	29.24	28.50	29.21	21,604,006	+0.39(+1.36%)
Oct 04, 2007	28.50	28.94	28.28	28.82	17,904,598	+0.34(+1.21%)
Oct 03, 2007	28.12	28.65	28.04	28.48	19,056,414	+0.20(+0.69%)
Oct 02, 2007	28.36	28.36	27.68	28.28	26,784,516	-0.07(-0.26%)
Oct 01, 2007	28.33	28.63	27.93	28.36	28,275,298	-0.11(-0.40%)
Sep 28, 2007	28.56	28.70	28.26	28.47	22,802,728	+0.02(+0.07%)
Sep 27, 2007	28.66	29.01	28.30	28.45	20,763,496	-0.01(-0.02%)
Sep 26, 2007	28.18	28.63	27.95	28.46	26,377,524	+0.46(+1.66%)
Sep 25, 2007	27.82	28.04	27.47	27.99	33,186,024	-0.06(-0.22%)
Sep 24, 2007	27.62	28.08	27.62	28.06	24,638,838	+0.55(+1.98%)
Sep 21, 2007	27.31	27.59	26.92	27.51	43,191,196	+0.20(+0.72%)
Sep 20, 2007	26.96	27.47	26.88	27.31	27,783,350	+0.34(+1.25%)
Sep 19, 2007	26.90	27.11	26.45	26.98	25,223,846	+0.16(+0.60%)
Sep 18, 2007	26.44	26.82	26.09	26.82	30,477,152	+0.54(+2.05%)
Sep 17, 2007	26.36	26.45	26.16	26.28	18,066,564	-0.29(-1.09%)
Sep 14, 2007	26.13	26.78	25.79	26.57	29,685,576	+0.18(+0.66%)
Sep 13, 2007	26.42	26.68	25.56	26.39	56,976,112	+0.88(+3.43%)
Sep 12, 2007	25.50	25.60	25.21	25.52	22,081,244	-0.09(-0.37%)
Sep 11, 2007	24.94	25.64	24.81	25.61	26,008,100	+0.84(+3.37%)
Sep 10, 2007	25.45	25.45	24.71	24.77	30,687,024	-0.75(-2.96%)
Sep 07, 2007	25.75	26.13	25.36	25.53	27,644,662	-0.63(-2.40%)
Sep 06, 2007	26.34	26.51	25.97	26.16	19,542,812	-0.07(-0.28%)
Sep 05, 2007	26.72	26.78	26.05	26.23	23,200,776	-0.73(-2.70%)
Sep 04, 2007	26.88	27.11	26.57	26.96	28,310,830	+0.08(+0.30%)
Aug 31, 2007	26.53	26.94	26.45	26.88	17,276,926	+0.55(+2.07%)
Aug 30, 2007	26.01	26.72	25.86	26.33	18,140,356	+0.11(+0.41%)
Aug 29, 2007	25.66	26.25	25.52	26.22	21,521,338	+0.71(+2.77%)
Aug 28, 2007	25.78	26.03	25.51	25.52	21,766,254	-0.48(-1.84%)
Aug 27, 2007	25.97	26.24	25.60	25.99	26,107,460	+0.24(+0.92%)
Aug 24, 2007	25.54	25.93	25.37	25.76	19,729,402	+0.25(+0.98%)
Aug 23, 2007	25.25	25.60	25.03	25.51	27,648,886	+0.40(+1.58%)
Aug 22, 2007	24.99	25.54	24.83	25.11	34,354,960	+0.25(+1.00%)
Aug 21, 2007	25.05	25.22	24.69	24.86	36,545,960	-0.35(-1.39%)
Aug 20, 2007	25.20	25.45	25.10	25.21	26,250,802	-0.08(-0.32%)
Aug 17, 2007	25.18	25.52	24.59	25.29	54,756,824	+0.41(+1.65%)
Aug 16, 2007	24.08	24.98	23.74	24.88	71,542,256	+0.57(+2.33%)
Aug 15, 2007	25.40	25.59	24.09	24.32	52,880,436	-1.14(-4.47%)
Aug 14, 2007	26.09	26.40	25.39	25.45	38,369,588	-0.77(-2.93%)
Aug 13, 2007	25.70	26.71	25.70	26.22	43,253,676	+0.69(+2.72%)
Aug 10, 2007	25.60	25.79	25.18	25.53	42,053,500	-0.22(-0.86%)
Aug 09, 2007	26.42	27.12	25.75	25.75	42,654,132	-1.30(-4.81%)
Aug 08, 2007	27.10	27.39	26.31	27.05	59,760,116	-0.24(-0.86%)
Aug 07, 2007	27.64	27.96	26.75	27.29	51,034,656	-0.86(-3.06%)
Aug 06, 2007	27.73	28.18	27.20	28.15	30,831,772	+0.68(+2.48%)
Aug 03, 2007	27.68	28.53	27.39	27.47	29,911,886	-0.86(-3.02%)
Aug 02, 2007	27.99	28.49	27.62	28.32	24,390,688	+0.44(+1.57%)
Aug 01, 2007	27.97	28.30	27.33	27.89	45,030,248	-0.18(-0.62%)
Jul 31, 2007	28.96	28.96	28.01	28.06	31,335,032	-0.59(-2.07%)
Jul 30, 2007	28.23	29.14	27.81	28.65	27,227,960	+0.58(+2.06%)
Jul 27, 2007	28.59	28.76	28.06	28.08	35,724,160	-0.28(-0.97%)
Jul 26, 2007	28.43	29.13	27.83	28.35	63,512,772	-0.25(-0.87%)
Jul 25, 2007	29.17	29.50	28.52	28.60	36,564,996	-0.42(-1.46%)
Jul 24, 2007	28.65	29.77	28.64	29.03	38,805,268	+0.22(+0.77%)
Jul 23, 2007	28.99	29.14	28.41	28.80	34,853,524	-0.17(-0.58%)
Jul 20, 2007	29.63	29.65	28.73	28.97	54,095,208	-0.24(-0.81%)
Jul 19, 2007	30.31	30.71	28.97	29.21	55,973,284	-1.18(-3.88%)
Jul 18, 2007	30.15	30.45	30.09	30.39	21,106,472	+0.05(+0.16%)
Jul 17, 2007	30.33	30.59	30.17	30.34	16,498,156	+0.00(+0.00%)
Jul 16, 2007	30.45	30.61	30.22	30.34	14,543,731	-0.22(-0.71%)
Jul 13, 2007	30.31	30.64	30.15	30.55	18,365,568	+0.07(+0.22%)
Jul 12, 2007	29.65	30.54	29.54	30.49	31,014,068	+0.95(+3.22%)
Jul 11, 2007	29.07	29.71	28.82	29.54	24,076,380	+0.42(+1.46%)
Jul 10, 2007	29.27	29.45	29.07	29.11	20,653,136	-0.26(-0.87%)
Jul 09, 2007	29.32	29.58	29.17	29.37	19,214,946	+0.01(+0.02%)
Jul 06, 2007	29.31	29.39	29.05	29.36	10,293,606	+0.03(+0.09%)
Jul 05, 2007	29.39	29.50	29.21	29.34	19,715,176	-0.22(-0.73%)
Jul 03, 2007	29.55	29.65	29.44	29.55	8,823,888	-0.05(-0.16%)
Jul 02, 2007	29.38	29.64	29.23	29.60	19,531,110	+0.36(+1.24%)
Jun 29, 2007	29.38	29.48	29.03	29.23	26,202,762	-0.05(-0.16%)
Jun 28, 2007	29.21	29.49	28.98	29.28	20,489,704	+0.03(+0.09%)
Jun 27, 2007	28.70	29.27	28.68	29.25	23,576,846	+0.39(+1.35%)
Jun 26, 2007	29.00	29.28	28.63	28.86	28,782,138	+0.21(+0.73%)
Jun 25, 2007	28.81	29.07	28.50	28.65	24,405,544	-0.31(-1.07%)
Jun 22, 2007	29.15	29.43	28.84	28.96	26,219,604	-0.38(-1.31%)
Jun 21, 2007	29.02	29.44	28.78	29.35	24,172,000	+0.33(+1.14%)
Jun 20, 2007	28.88	29.64	28.57	29.02	33,853,704	+0.26(+0.89%)
Jun 19, 2007	28.47	28.92	28.43	28.76	25,772,910	+0.24(+0.85%)
Jun 18, 2007	28.60	28.86	28.47	28.52	18,748,872	-0.20(-0.70%)
Jun 15, 2007	29.00	29.15	28.63	28.72	44,745,008	+0.01(+0.02%)
Jun 14, 2007	28.78	28.93	28.57	28.72	25,398,146	+0.01(+0.05%)
Jun 13, 2007	28.30	28.82	28.17	28.70	25,520,742	+0.53(+1.89%)
Jun 12, 2007	27.64	28.58	27.62	28.17	35,098,516	+0.28(+1.01%)
Jun 11, 2007	28.03	28.11	27.63	27.89	27,230,572	-0.32(-1.15%)
Jun 08, 2007	28.39	28.63	27.77	28.21	55,718,392	+0.57(+2.07%)
Jun 07, 2007	28.24	28.56	27.61	27.64	47,026,076	-0.82(-2.87%)
Jun 06, 2007	28.55	28.65	28.31	28.45	23,617,062	-0.18(-0.61%)
Jun 05, 2007	28.49	28.68	28.10	28.63	30,215,374	+0.21(+0.74%)
Jun 04, 2007	28.61	29.02	28.40	28.42	21,015,854	-0.40(-1.38%)
Jun 01, 2007	29.33	29.51	28.76	28.82	21,356,096	-0.12(-0.42%)
May 31, 2007	28.92	29.07	28.39	28.94	33,852,556	+0.09(+0.30%)
May 30, 2007	29.21	29.45	28.51	28.85	47,111,508	-0.98(-3.30%)
May 29, 2007	29.24	30.30	28.86	29.83	39,842,764	+0.63(+2.15%)
May 25, 2007	29.44	29.57	28.86	29.21	32,053,650	-0.16(-0.55%)
May 24, 2007	30.15	30.32	29.30	29.37	43,219,516	-0.84(-2.79%)
May 23, 2007	31.34	31.46	30.19	30.21	32,032,788	-1.04(-3.32%)
May 22, 2007	31.32	32.15	30.83	31.25	52,557,436	+0.17(+0.54%)
May 21, 2007	30.47	31.10	30.23	31.08	35,883,600	+0.62(+2.04%)
May 18, 2007	30.35	30.57	30.06	30.46	32,955,502	+0.26(+0.87%)
May 17, 2007	30.19	30.43	30.08	30.20	22,536,790	-0.15(-0.51%)
May 16, 2007	29.91	30.69	29.91	30.35	42,082,376	+0.59(+1.99%)
May 15, 2007	30.00	30.45	29.69	29.76	28,341,616	-0.05(-0.18%)
May 14, 2007	30.32	30.49	29.54	29.81	22,061,448	-0.41(-1.36%)
May 11, 2007	29.77	30.31	29.58	30.22	21,532,846	+0.64(+2.16%)
May 10, 2007	29.65	29.77	29.32	29.58	25,540,868	-0.24(-0.81%)
May 09, 2007	29.61	29.99	29.50	29.83	14,321,132	+0.07(+0.23%)
May 08, 2007	29.46	29.98	29.41	29.76	14,540,121	+0.15(+0.50%)
May 07, 2007	29.73	30.01	29.53	29.61	11,327,316	-0.10(-0.34%)
May 04, 2007	30.00	30.13	29.36	29.71	18,820,540	-0.12(-0.41%)
May 03, 2007	29.88	29.98	29.60	29.83	15,658,183	+0.01(+0.02%)
May 02, 2007	29.61	30.00	29.46	29.83	17,971,960	+0.34(+1.14%)
May 01, 2007	29.65	29.73	29.11	29.49	26,930,780	-0.02(-0.07%)
Apr 30, 2007	30.08	30.20	29.49	29.51	23,720,864	-0.56(-1.86%)
Apr 27, 2007	30.26	30.44	29.85	30.07	19,958,154	-0.45(-1.48%)
Apr 26, 2007	31.13	31.22	30.39	30.52	34,107,904	-0.03(-0.09%)
Apr 25, 2007	30.05	30.56	29.85	30.55	36,685,276	+0.66(+2.21%)
Apr 24, 2007	29.05	30.27	28.99	29.89	40,428,028	+0.99(+3.43%)
Apr 23, 2007	29.19	29.44	28.76	28.90	19,280,024	-0.37(-1.27%)
Apr 20, 2007	29.58	29.78	29.02	29.27	30,129,350	+0.05(+0.18%)
Apr 19, 2007	28.76	29.26	28.72	29.21	16,308,283	+0.26(+0.91%)
Apr 18, 2007	28.98	29.25	28.84	28.95	15,738,221	-0.27(-0.92%)
Apr 17, 2007	29.11	29.31	28.98	29.22	18,870,148	-0.01(-0.05%)
Apr 16, 2007	28.82	29.24	28.78	29.23	21,928,180	+0.57(+1.97%)
Apr 13, 2007	28.64	28.78	28.18	28.67	19,858,386	-0.03(-0.12%)
Apr 12, 2007	28.09	28.85	28.03	28.70	20,902,000	+0.34(+1.19%)
Apr 11, 2007	28.91	28.96	28.33	28.37	20,278,346	-0.61(-2.09%)
Apr 10, 2007	28.66	29.00	28.65	28.97	17,625,026	+0.22(+0.75%)
Apr 09, 2007	29.20	29.28	28.62	28.76	20,974,128	-0.42(-1.43%)
Apr 05, 2007	29.01	29.27	28.49	29.17	32,486,828	-0.24(-0.80%)
Apr 04, 2007	29.60	29.62	29.19	29.41	22,516,474	-0.04(-0.14%)
Apr 03, 2007	29.24	29.48	29.09	29.45	27,392,456	+0.42(+1.46%)
Apr 02, 2007	28.76	29.06	28.50	29.03	23,371,126	+0.28(+0.98%)
Mar 30, 2007	28.47	28.91	28.40	28.74	26,110,918	+0.28(+0.97%)
Mar 29, 2007	28.84	28.89	28.05	28.47	21,116,088	-0.17(-0.59%)
Mar 28, 2007	28.64	28.97	28.49	28.63	25,025,906	-0.09(-0.30%)
Mar 27, 2007	28.45	28.87	28.32	28.72	18,267,054	+0.14(+0.50%)
Mar 26, 2007	28.52	28.68	28.01	28.58	23,898,250	-0.10(-0.35%)
Mar 23, 2007	29.06	29.23	28.64	28.68	25,953,764	-0.53(-1.80%)
Mar 22, 2007	29.25	29.50	29.15	29.21	24,713,228	-0.26(-0.87%)
Mar 21, 2007	29.04	29.48	28.54	29.46	35,899,520	+0.46(+1.60%)
Mar 20, 2007	28.58	29.13	28.55	29.00	27,590,838	+0.09(+0.30%)
Mar 19, 2007	29.65	29.73	28.72	28.91	36,074,600	-0.52(-1.76%)
Mar 16, 2007	29.46	29.47	28.99	29.43	38,963,364	-0.01(-0.05%)
Mar 15, 2007	29.08	29.60	28.97	29.44	43,632,168	+0.33(+1.13%)
Mar 14, 2007	28.61	29.34	28.58	29.11	59,870,912	+0.93(+3.30%)
Mar 13, 2007	27.03	28.49	27.76	28.18	74,033,960	+1.15(+4.26%)
Mar 12, 2007	26.94	27.15	26.82	27.03	22,489,940	-0.02(-0.07%)
Mar 09, 2007	27.38	27.56	26.92	27.05	20,825,852	-0.06(-0.22%)
Mar 08, 2007	27.11	27.38	26.92	27.11	23,419,408	+0.37(+1.39%)
Mar 07, 2007	26.69	27.09	26.65	26.74	27,349,894	+0.09(+0.35%)
Mar 06, 2007	26.65	26.80	26.43	26.65	30,734,770	+0.28(+1.05%)
Mar 05, 2007	26.42	26.99	26.30	26.37	26,359,008	-0.23(-0.86%)
Mar 02, 2007	26.98	27.17	26.55	26.60	33,574,324	-0.42(-1.55%)
Mar 01, 2007	26.65	27.48	26.51	27.02	39,651,496	-0.13(-0.50%)
Feb 28, 2007	27.15	27.68	26.95	27.15	40,605,276	+0.03(+0.12%)
Feb 27, 2007	27.66	28.08	26.95	27.12	57,582,820	-1.62(-5.63%)
Feb 26, 2007	29.15	29.17	28.47	28.74	36,076,292	-0.48(-1.64%)
Feb 23, 2007	29.11	29.38	28.68	29.21	36,740,844	+0.38(+1.33%)
Feb 22, 2007	28.45	28.84	28.32	28.83	26,781,444	+0.50(+1.76%)
Feb 21, 2007	28.47	28.69	28.19	28.33	32,338,924	-0.44(-1.52%)
Feb 20, 2007	28.28	28.82	28.20	28.77	33,211,446	+0.13(+0.45%)
Feb 16, 2007	27.70	29.23	27.52	28.64	79,823,872	+0.81(+2.90%)
Feb 15, 2007	27.13	27.92	27.05	27.83	56,385,336	+1.11(+4.16%)
Feb 14, 2007	25.77	26.92	25.77	26.72	47,061,284	+1.07(+4.18%)
Feb 13, 2007	25.78	26.06	25.60	25.65	23,832,980	+0.01(+0.05%)
Feb 12, 2007	26.09	26.14	25.54	25.64	24,578,026	-0.18(-0.68%)
Feb 09, 2007	26.17	26.27	25.53	25.81	31,622,340	+0.03(+0.13%)
Feb 08, 2007	25.31	26.07	25.01	25.78	31,006,172	+0.46(+1.81%)
Feb 07, 2007	25.46	25.53	25.16	25.32	23,866,826	-0.07(-0.27%)
Feb 06, 2007	25.52	25.58	25.08	25.39	27,448,844	-0.16(-0.61%)
Feb 05, 2007	25.06	25.68	24.93	25.54	27,270,064	+0.49(+1.94%)
Feb 02, 2007	25.22	25.28	24.93	25.06	23,152,528	-0.15(-0.59%)