Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	7.682	8.262	7.570	8.125	1,484,996	+0.49(+6.43%)
Dec 30, 2008	7.320	7.658	7.192	7.634	971,274	+0.37(+5.09%)
Dec 29, 2008	7.546	7.634	7.047	7.264	1,407,649	-0.27(-3.53%)
Dec 26, 2008	7.417	7.586	7.240	7.530	611,054	+0.14(+1.96%)
Dec 24, 2008	7.401	7.497	7.272	7.385	529,564	-0.04(-0.54%)
Dec 23, 2008	7.562	7.884	7.401	7.425	1,465,990	-0.13(-1.70%)
Dec 22, 2008	7.996	8.004	7.296	7.554	2,623,871	-0.45(-5.63%)
Dec 19, 2008	7.240	8.069	7.119	8.004	5,479,045	+0.94(+13.33%)
Dec 18, 2008	6.926	7.343	6.717	7.063	4,302,430	+0.36(+5.40%)
Dec 17, 2008	5.937	6.733	5.937	6.701	3,556,827	+0.77(+13.03%)
Dec 16, 2008	5.655	5.985	5.639	5.929	2,625,154	+0.34(+6.04%)
Dec 15, 2008	5.816	5.897	5.434	5.591	1,986,459	-0.22(-3.74%)
Dec 12, 2008	5.623	5.961	5.583	5.808	2,376,514	+0.00(+0.00%)
Dec 11, 2008	6.162	6.234	5.744	5.808	1,505,375	-0.44(-7.08%)
Dec 10, 2008	6.146	6.492	6.138	6.251	2,244,712	+0.13(+2.10%)
Dec 09, 2008	6.403	6.476	6.041	6.122	2,203,737	-0.31(-4.76%)
Dec 08, 2008	6.210	6.548	6.170	6.428	2,585,748	+0.35(+5.83%)
Dec 05, 2008	5.543	6.090	5.325	6.074	2,211,289	+0.43(+7.70%)
Dec 04, 2008	5.519	5.921	5.390	5.639	1,984,499	+0.03(+0.57%)
Dec 03, 2008	5.358	5.655	5.084	5.607	1,843,530	+0.31(+5.77%)
Dec 02, 2008	5.148	5.422	5.052	5.301	1,785,813	+0.25(+4.94%)
Dec 01, 2008	5.679	5.872	5.028	5.052	2,076,425	-0.80(-13.74%)
Nov 28, 2008	5.728	5.872	5.631	5.856	449,954	+0.02(+0.41%)
Nov 26, 2008	5.140	5.856	5.108	5.832	2,022,843	+0.56(+10.52%)
Nov 25, 2008	4.980	5.301	4.835	5.277	2,328,935	+0.37(+7.54%)
Nov 24, 2008	4.384	5.004	4.247	4.907	2,654,646	+0.55(+12.55%)
Nov 21, 2008	4.296	4.416	3.990	4.360	2,481,363	+0.08(+1.88%)
Nov 20, 2008	4.658	4.770	4.280	4.280	2,451,779	-0.45(-9.52%)
Nov 19, 2008	5.140	5.358	4.674	4.730	2,318,194	-0.48(-9.26%)
Nov 18, 2008	5.358	5.543	5.028	5.213	1,395,483	-0.14(-2.70%)
Nov 17, 2008	5.366	5.502	5.261	5.358	1,674,211	-0.02(-0.45%)
Nov 14, 2008	5.760	5.848	5.358	5.382	3,131,101	-0.46(-7.85%)
Nov 13, 2008	5.816	6.017	5.438	5.840	3,691,261	+0.01(+0.14%)
Nov 12, 2008	6.114	6.122	5.832	5.832	1,452,493	-0.40(-6.45%)
Nov 11, 2008	6.275	6.540	6.098	6.234	2,192,912	-0.11(-1.77%)
Nov 10, 2008	6.806	6.926	6.283	6.347	1,647,345	-0.42(-6.18%)
Nov 07, 2008	6.637	6.773	6.524	6.765	1,532,778	+0.16(+2.44%)
Nov 06, 2008	6.918	7.055	6.580	6.605	1,313,203	-0.35(-5.09%)
Nov 05, 2008	7.144	7.296	6.950	6.958	1,429,260	-0.28(-3.89%)
Nov 04, 2008	7.409	7.417	7.039	7.240	1,734,405	+0.02(+0.33%)
Nov 03, 2008	7.144	7.329	6.999	7.216	1,952,099	+0.14(+1.93%)
Oct 31, 2008	7.039	7.232	6.894	7.079	2,791,296	+0.04(+0.57%)
Oct 30, 2008	6.830	7.063	6.645	7.039	3,331,717	+0.45(+6.84%)
Oct 29, 2008	6.452	6.822	6.403	6.588	3,636,100	+0.16(+2.44%)
Oct 28, 2008	6.862	7.018	6.210	6.432	3,523,817	-0.31(-4.59%)
Oct 27, 2008	6.838	7.160	6.733	6.741	2,095,535	-0.12(-1.76%)
Oct 24, 2008	7.168	7.232	6.749	6.862	3,164,044	-0.93(-11.97%)
Oct 23, 2008	7.771	7.980	7.465	7.795	3,235,521	+0.09(+1.15%)
Oct 22, 2008	7.723	7.843	7.481	7.707	3,317,011	-0.19(-2.44%)
Oct 21, 2008	8.044	8.326	7.851	7.900	1,946,062	-0.53(-6.30%)
Oct 20, 2008	8.044	8.455	8.044	8.431	1,947,759	+0.48(+6.07%)
Oct 17, 2008	7.682	9.694	7.514	7.948	2,093,273	-0.01(-0.10%)
Oct 16, 2008	8.020	8.125	7.465	7.956	3,597,317	-0.02(-0.20%)
Oct 15, 2008	8.632	8.648	7.803	7.972	3,477,075	-0.72(-8.24%)
Oct 14, 2008	9.484	9.573	8.463	8.688	2,100,582	-0.74(-7.85%)
Oct 13, 2008	9.163	9.444	8.897	9.428	1,912,350	+0.61(+6.93%)
Oct 10, 2008	8.640	9.098	7.916	8.817	4,175,036	+0.05(+0.55%)
Oct 09, 2008	9.356	9.525	8.768	8.768	2,617,061	-0.56(-5.95%)
Oct 08, 2008	9.219	9.718	9.122	9.324	2,945,154	-0.12(-1.28%)
Oct 07, 2008	9.782	9.903	9.332	9.444	2,370,553	-0.35(-3.53%)
Oct 06, 2008	10.11	10.11	9.322	9.790	3,161,560	-0.51(-4.92%)
Oct 03, 2008	11.25	11.26	10.23	10.30	2,864,601	-0.83(-7.45%)
Oct 02, 2008	11.54	11.66	10.88	11.13	1,311,911	-0.55(-4.69%)
Oct 01, 2008	11.64	11.92	11.52	11.67	860,369	-0.09(-0.75%)
Sep 30, 2008	11.58	12.07	11.30	11.76	973,556	+0.39(+3.39%)
Sep 29, 2008	11.91	12.20	11.36	11.37	1,558,354	-0.82(-6.73%)
Sep 26, 2008	12.01	12.40	12.01	12.20	2,434,019	+0.02(+0.20%)
Sep 25, 2008	12.07	12.34	12.06	12.17	1,901,392	+0.23(+1.89%)
Sep 24, 2008	12.36	12.73	11.88	11.95	1,192,563	-0.40(-3.26%)
Sep 23, 2008	12.47	12.79	12.28	12.35	1,425,634	-0.03(-0.26%)
Sep 22, 2008	13.43	13.58	12.35	12.38	1,574,885	-1.25(-9.15%)
Sep 19, 2008	14.24	14.78	13.13	13.63	4,402,054	+0.16(+1.19%)
Sep 18, 2008	12.07	13.58	12.03	13.47	4,324,201	+1.59(+13.41%)
Sep 17, 2008	11.83	12.03	11.42	11.87	3,234,038	+0.05(+0.41%)
Sep 16, 2008	11.34	11.88	11.34	11.83	2,444,626	+0.43(+3.81%)
Sep 15, 2008	11.26	11.87	11.14	11.39	1,682,819	-0.31(-2.68%)
Sep 12, 2008	11.81	11.87	11.54	11.70	2,315,932	-0.54(-4.40%)
Sep 11, 2008	12.03	12.37	11.99	12.24	1,858,270	+0.07(+0.59%)
Sep 10, 2008	12.12	12.32	11.68	12.17	3,700,709	-0.61(-4.78%)
Sep 09, 2008	12.88	13.33	12.76	12.78	1,994,791	-0.09(-0.69%)
Sep 08, 2008	12.69	13.06	12.52	12.87	2,131,749	+0.48(+3.90%)
Sep 05, 2008	12.27	12.49	12.11	12.39	1,365,984	+0.06(+0.52%)
Sep 04, 2008	12.51	12.51	12.20	12.32	1,592,751	-0.31(-2.42%)
Sep 03, 2008	12.40	12.76	12.24	12.63	2,257,415	+0.23(+1.88%)
Sep 02, 2008	12.66	13.04	12.28	12.40	1,890,300	+0.03(+0.26%)
Aug 29, 2008	12.27	12.50	12.27	12.36	994,960	+0.06(+0.52%)
Aug 28, 2008	11.91	12.35	11.91	12.30	1,682,697	+0.37(+3.10%)
Aug 27, 2008	11.88	12.07	11.77	11.93	1,827,566	+0.00(+0.00%)
Aug 26, 2008	12.38	12.41	11.77	11.93	3,456,690	-0.69(-5.48%)
Aug 25, 2008	12.87	12.97	12.57	12.62	953,585	-0.31(-2.43%)
Aug 22, 2008	12.54	13.02	12.51	12.94	1,110,501	+0.47(+3.81%)
Aug 21, 2008	12.61	12.65	12.37	12.46	1,724,036	-0.12(-0.96%)
Aug 20, 2008	12.85	12.88	12.47	12.58	1,931,665	-0.22(-1.70%)
Aug 19, 2008	13.08	13.11	12.69	12.80	1,617,932	-0.47(-3.58%)
Aug 18, 2008	13.72	13.79	13.23	13.27	1,349,511	-0.44(-3.23%)
Aug 15, 2008	13.90	14.08	13.60	13.72	1,403,708	-0.03(-0.23%)
Aug 14, 2008	13.29	13.93	13.29	13.75	1,446,204	+0.26(+1.91%)
Aug 13, 2008	13.56	13.56	13.21	13.49	2,432,331	-0.13(-0.94%)
Aug 12, 2008	13.37	13.65	13.13	13.62	2,484,538	+0.21(+1.56%)
Aug 11, 2008	13.14	13.94	13.11	13.41	2,676,722	+0.13(+0.97%)
Aug 08, 2008	12.53	13.39	12.53	13.28	2,083,803	+0.78(+6.24%)
Aug 07, 2008	12.31	12.72	12.27	12.50	2,449,206	+0.13(+1.04%)
Aug 06, 2008	12.25	12.42	12.03	12.37	1,999,981	+0.07(+0.59%)
Aug 05, 2008	11.71	12.38	11.66	12.30	3,212,837	+0.81(+7.07%)
Aug 04, 2008	11.46	11.62	11.24	11.49	2,409,302	+0.10(+0.85%)
Aug 01, 2008	11.32	11.55	11.15	11.39	2,240,991	+0.06(+0.57%)
Jul 31, 2008	11.42	11.66	11.31	11.33	2,382,187	-0.19(-1.68%)
Jul 30, 2008	11.50	11.91	11.35	11.52	2,926,917	+0.06(+0.56%)
Jul 29, 2008	11.46	11.63	11.20	11.46	3,049,003	+0.27(+2.45%)
Jul 28, 2008	11.20	11.56	11.01	11.18	3,069,442	-0.09(-0.79%)
Jul 25, 2008	11.66	12.02	11.13	11.27	6,422,983	-0.86(-7.10%)
Jul 24, 2008	12.67	12.67	11.67	12.13	6,013,452	-0.89(-6.86%)
Jul 23, 2008	12.92	13.69	12.61	13.02	4,139,133	+0.11(+0.87%)
Jul 22, 2008	12.57	12.92	12.41	12.91	4,285,962	+0.25(+1.97%)
Jul 21, 2008	13.51	13.55	12.66	12.66	3,396,605	-0.73(-5.47%)
Jul 18, 2008	13.13	13.63	13.12	13.39	3,354,840	+0.31(+2.34%)
Jul 17, 2008	12.69	13.19	12.34	13.09	4,333,011	+0.50(+3.96%)
Jul 16, 2008	12.11	12.77	11.59	12.59	2,079,239	+0.58(+4.82%)
Jul 15, 2008	11.89	12.28	11.63	12.01	2,654,133	+0.02(+0.20%)
Jul 14, 2008	12.13	12.31	11.76	11.99	2,346,404	+0.02(+0.20%)
Jul 11, 2008	11.99	12.06	11.59	11.96	3,473,724	-0.19(-1.52%)
Jul 10, 2008	12.46	12.56	11.93	12.15	2,845,425	-0.29(-2.33%)
Jul 09, 2008	12.85	13.03	12.37	12.44	2,146,152	-0.51(-3.92%)
Jul 08, 2008	12.66	13.06	12.53	12.94	2,982,328	+0.43(+3.41%)
Jul 07, 2008	12.43	12.73	12.26	12.52	1,837,395	+0.19(+1.50%)
Jul 04, 2008	12.37	12.66	12.23	12.33	1,014,669	+0.00(+0.00%)
Jul 03, 2008	12.37	12.66	12.23	12.33	1,014,669	+0.02(+0.13%)
Jul 02, 2008	12.77	13.02	12.32	12.32	2,556,905	-0.46(-3.59%)
Jul 01, 2008	12.65	12.89	12.41	12.77	3,069,964	-0.02(-0.19%)
Jun 30, 2008	12.97	13.14	12.69	12.80	2,740,819	-0.16(-1.24%)
Jun 27, 2008	13.51	13.55	12.87	12.96	11,170,231	-0.58(-4.28%)
Jun 26, 2008	14.08	14.08	13.37	13.54	3,963,141	-0.64(-4.54%)
Jun 25, 2008	14.18	14.61	14.08	14.18	2,762,573	+0.14(+1.03%)
Jun 24, 2008	13.87	14.44	13.72	14.04	4,308,173	+0.84(+6.34%)
Jun 23, 2008	13.66	13.79	13.05	13.20	3,057,419	-0.46(-3.36%)
Jun 20, 2008	13.68	13.71	13.37	13.66	2,835,497	-0.08(-0.59%)
Jun 19, 2008	13.48	13.79	13.35	13.74	3,253,583	-0.15(-1.10%)
Jun 18, 2008	14.01	14.16	13.76	13.89	1,343,340	-0.17(-1.20%)
Jun 17, 2008	14.05	14.18	13.96	14.06	2,172,017	+0.08(+0.58%)
Jun 16, 2008	14.02	14.24	13.94	13.98	2,354,445	-0.10(-0.69%)
Jun 13, 2008	14.08	14.37	13.98	14.08	2,287,738	+0.11(+0.81%)
Jun 12, 2008	14.29	14.29	13.89	13.97	2,235,402	-0.32(-2.25%)
Jun 11, 2008	14.65	14.71	14.25	14.29	1,374,519	-0.35(-2.42%)
Jun 10, 2008	14.55	14.84	14.29	14.64	2,134,587	+0.04(+0.28%)
Jun 09, 2008	14.54	14.74	14.23	14.60	2,725,010	+0.14(+0.95%)
Jun 06, 2008	14.84	14.84	14.42	14.46	3,020,108	-0.43(-2.92%)
Jun 05, 2008	15.12	15.48	14.80	14.90	3,390,871	-0.28(-1.85%)
Jun 04, 2008	15.29	15.53	15.08	15.18	2,735,137	-0.10(-0.68%)
Jun 03, 2008	15.67	15.71	15.14	15.28	2,530,183	-0.40(-2.56%)
Jun 02, 2008	16.04	16.12	15.57	15.69	1,532,002	-0.43(-2.65%)
May 30, 2008	16.23	16.23	15.92	16.11	998,083	-0.06(-0.35%)
May 29, 2008	16.33	16.39	15.97	16.17	1,913,858	-0.13(-0.79%)
May 28, 2008	16.10	16.48	16.02	16.30	2,544,189	+0.29(+1.81%)
May 27, 2008	15.78	16.48	15.71	16.01	7,139,431	+0.30(+1.89%)
May 26, 2008	16.03	16.12	15.62	15.71	3,699,240	+0.00(+0.00%)
May 23, 2008	16.03	16.12	15.62	15.71	3,699,240	-1.08(-6.42%)
May 22, 2008	16.64	17.22	16.64	16.79	1,795,105	+0.20(+1.21%)
May 21, 2008	17.47	17.63	16.51	16.59	2,161,949	-0.88(-5.06%)
May 20, 2008	17.91	17.96	17.34	17.47	1,684,924	-0.43(-2.43%)
May 19, 2008	17.85	18.31	17.85	17.91	900,968	-0.09(-0.49%)
May 16, 2008	18.15	18.30	17.75	18.00	1,267,877	-0.05(-0.27%)
May 15, 2008	17.82	18.20	17.78	18.04	1,495,462	+0.26(+1.45%)
May 14, 2008	18.17	18.25	17.73	17.79	1,413,776	-0.31(-1.69%)
May 13, 2008	17.70	18.33	17.70	18.09	1,973,168	+0.38(+2.13%)
May 12, 2008	17.52	17.76	17.47	17.71	1,614,063	+0.25(+1.43%)
May 09, 2008	17.35	17.66	17.27	17.46	1,064,185	-0.08(-0.46%)
May 08, 2008	17.62	17.62	17.30	17.55	1,158,801	+0.05(+0.28%)
May 07, 2008	17.74	18.14	17.50	17.50	779,616	-0.25(-1.40%)
May 06, 2008	17.47	17.77	17.24	17.75	1,613,744	-0.19(-1.03%)
May 05, 2008	18.12	18.24	17.79	17.93	1,134,504	-0.34(-1.85%)
May 02, 2008	18.34	18.58	18.15	18.27	1,078,393	-0.02(-0.13%)
May 01, 2008	18.18	18.35	17.96	18.29	2,325,517	+0.09(+0.49%)
Apr 30, 2008	17.54	18.46	17.54	18.20	3,262,965	+0.75(+4.29%)
Apr 29, 2008	17.33	17.62	17.33	17.46	1,340,931	+0.05(+0.28%)
Apr 28, 2008	16.90	17.70	16.81	17.41	2,812,551	+0.38(+2.22%)
Apr 25, 2008	17.32	17.32	16.19	17.03	5,689,003	-0.32(-1.85%)
Apr 24, 2008	17.33	17.69	17.19	17.35	2,136,722	-0.07(-0.42%)
Apr 23, 2008	17.30	18.02	17.21	17.42	1,914,314	+0.19(+1.07%)
Apr 22, 2008	17.18	17.29	16.64	17.24	2,132,463	-0.14(-0.79%)
Apr 21, 2008	17.30	17.44	17.22	17.38	1,263,349	+0.01(+0.05%)
Apr 18, 2008	17.31	17.83	17.18	17.37	1,872,580	+0.26(+1.50%)
Apr 17, 2008	17.30	17.30	17.01	17.11	851,588	-0.31(-1.76%)
Apr 16, 2008	17.14	17.63	17.09	17.42	890,418	+0.37(+2.17%)
Apr 15, 2008	17.03	17.13	16.89	17.05	959,049	+0.08(+0.47%)
Apr 14, 2008	17.02	17.27	16.88	16.97	872,011	-0.09(-0.52%)
Apr 11, 2008	17.00	17.55	16.93	17.05	873,742	-0.16(-0.93%)
Apr 10, 2008	17.09	17.43	16.95	17.22	1,088,749	+0.20(+1.18%)
Apr 09, 2008	17.45	18.02	16.88	17.01	1,838,219	-0.35(-1.99%)
Apr 08, 2008	18.04	18.04	17.22	17.36	2,396,004	-0.70(-3.88%)
Apr 07, 2008	18.24	18.43	18.05	18.06	863,287	-0.26(-1.41%)
Apr 04, 2008	18.41	18.49	18.04	18.32	698,927	-0.01(-0.04%)
Apr 03, 2008	18.16	18.61	18.12	18.33	973,578	+0.08(+0.44%)
Apr 02, 2008	18.08	18.63	17.83	18.24	1,011,583	+0.23(+1.25%)
Apr 01, 2008	17.51	18.14	17.51	18.02	990,641	+0.49(+2.80%)
Mar 31, 2008	16.87	17.66	16.56	17.53	1,476,657	+0.72(+4.31%)
Mar 28, 2008	17.20	17.20	16.73	16.80	1,558,826	-0.34(-1.97%)
Mar 27, 2008	17.50	17.60	17.05	17.14	1,076,286	-0.31(-1.80%)
Mar 26, 2008	18.17	18.17	17.31	17.46	2,610,007	-0.76(-4.19%)
Mar 25, 2008	18.24	18.44	17.96	18.22	692,467	-0.06(-0.31%)
Mar 24, 2008	17.20	18.70	17.18	18.28	2,238,637	+1.13(+6.62%)
Mar 21, 2008	16.55	17.52	16.46	17.14	2,166,089	+0.00(+0.00%)
Mar 20, 2008	16.55	17.52	16.46	17.14	2,166,089	+0.64(+3.85%)
Mar 19, 2008	16.80	17.04	16.50	16.51	876,088	-0.14(-0.87%)
Mar 18, 2008	16.20	16.77	16.07	16.65	1,592,848	+0.59(+3.66%)
Mar 17, 2008	16.24	16.61	15.80	16.06	2,137,152	-0.55(-3.29%)
Mar 14, 2008	16.76	16.89	16.05	16.61	1,257,518	-0.02(-0.14%)
Mar 13, 2008	16.49	16.69	15.97	16.64	1,406,328	+0.01(+0.05%)
Mar 12, 2008	16.31	17.20	16.24	16.63	1,749,042	+0.21(+1.27%)
Mar 11, 2008	16.37	16.46	15.87	16.42	2,279,066	+0.40(+2.51%)
Mar 10, 2008	16.05	16.44	15.94	16.02	1,816,693	+0.01(+0.05%)
Mar 07, 2008	15.89	16.27	15.73	16.01	1,607,834	-0.02(-0.15%)
Mar 06, 2008	16.89	16.93	15.98	16.03	1,559,585	-0.71(-4.23%)
Mar 05, 2008	16.59	17.08	16.56	16.74	1,390,795	+0.18(+1.07%)
Mar 04, 2008	16.37	16.67	16.14	16.56	1,798,070	+0.06(+0.34%)
Mar 03, 2008	16.68	16.83	16.34	16.51	1,709,360	-0.31(-1.86%)
Feb 29, 2008	17.08	17.34	16.73	16.82	1,706,696	-0.27(-1.55%)
Feb 28, 2008	17.52	17.59	17.05	17.09	1,323,878	-0.46(-2.61%)
Feb 27, 2008	17.79	18.13	17.52	17.55	943,180	-0.35(-1.93%)
Feb 26, 2008	17.40	18.20	17.38	17.89	2,172,314	+0.39(+2.25%)
Feb 25, 2008	16.93	17.59	16.74	17.50	1,338,273	+0.56(+3.28%)
Feb 22, 2008	16.85	16.99	16.62	16.94	1,402,743	+0.15(+0.91%)
Feb 21, 2008	17.01	17.30	16.70	16.79	1,556,547	-0.10(-0.57%)
Feb 20, 2008	16.52	17.03	16.45	16.89	1,597,353	+0.35(+2.14%)
Feb 19, 2008	16.60	16.72	16.40	16.53	1,038,179	+0.02(+0.10%)
Feb 18, 2008	16.29	16.69	16.16	16.52	1,546,086	+0.00(+0.00%)
Feb 15, 2008	16.29	16.69	16.16	16.52	1,546,086	+0.16(+0.98%)
Feb 14, 2008	16.72	16.99	16.19	16.35	1,484,609	-0.31(-1.83%)
Feb 13, 2008	16.61	16.99	16.61	16.66	2,202,705	+0.21(+1.27%)
Feb 12, 2008	16.68	16.93	16.31	16.45	2,100,221	-0.17(-1.02%)
Feb 11, 2008	16.60	17.25	16.50	16.62	2,545,504	+0.60(+3.77%)
Feb 08, 2008	15.87	16.19	15.57	16.02	2,295,683	+0.30(+1.89%)
Feb 07, 2008	15.24	16.17	15.20	15.72	2,662,742	+0.38(+2.46%)
Feb 06, 2008	15.77	16.40	15.24	15.34	7,234,709	-1.45(-8.62%)
Feb 05, 2008	17.19	17.81	16.65	16.79	3,851,210	-0.41(-2.39%)
Feb 04, 2008	17.93	18.09	17.00	17.20	2,815,911	-0.85(-4.72%)
Feb 01, 2008	17.54	18.08	17.30	18.05	2,345,148	+0.47(+2.70%)
Jan 31, 2008	16.25	17.79	16.09	17.58	4,298,380	+1.20(+7.32%)
Jan 30, 2008	16.65	16.72	16.29	16.38	1,608,445	-0.38(-2.26%)
Jan 29, 2008	16.80	16.97	16.35	16.76	2,115,197	+0.06(+0.39%)
Jan 28, 2008	16.55	16.69	15.94	16.69	1,678,048	+0.05(+0.29%)
Jan 25, 2008	16.37	17.26	16.37	16.64	3,703,229	+0.50(+3.09%)
Jan 24, 2008	16.09	16.23	15.69	16.15	2,722,325	+0.00(+0.00%)
Jan 23, 2008	14.20	16.39	14.17	16.15	5,809,294	+1.51(+10.34%)
Jan 22, 2008	14.10	14.95	13.87	14.63	3,572,715	-0.50(-3.30%)
Jan 21, 2008	15.24	15.48	14.97	15.13	1,855,656	+0.00(+0.00%)
Jan 18, 2008	15.24	15.48	14.97	15.13	1,855,656	-0.06(-0.37%)
Jan 17, 2008	15.57	15.67	15.16	15.19	1,397,527	-0.29(-1.87%)
Jan 16, 2008	15.67	16.11	15.05	15.48	3,260,814	-0.23(-1.43%)
Jan 15, 2008	16.27	16.27	15.59	15.70	2,850,378	-0.68(-4.13%)
Jan 14, 2008	16.20	16.56	15.85	16.38	2,971,289	+0.34(+2.11%)
Jan 11, 2008	15.57	16.16	15.49	16.04	3,051,167	+0.38(+2.41%)
Jan 10, 2008	15.14	15.85	14.92	15.66	4,054,213	+0.34(+2.20%)
Jan 09, 2008	15.35	15.61	15.05	15.32	2,900,137	-0.07(-0.47%)
Jan 08, 2008	15.76	16.09	15.37	15.40	2,639,153	-0.43(-2.69%)
Jan 07, 2008	16.09	16.12	15.71	15.82	2,058,778	-0.16(-1.01%)
Jan 04, 2008	16.90	16.96	15.85	15.98	3,590,184	-1.05(-6.14%)
Jan 03, 2008	17.75	17.75	16.89	17.03	3,203,008	-0.70(-3.95%)
Jan 02, 2008	18.50	18.52	17.58	17.73	3,196,622	-1.34(-7.04%)