HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.571	5.625	5.489	5.496	111,950,008	-0.01(-0.19%)
Mar 30, 2009	5.530	5.554	5.397	5.506	166,055,296	-0.19(-3.25%)
Mar 26, 2009	5.450	5.712	5.415	5.691	206,726,832	+0.38(+7.06%)
Mar 25, 2009	5.313	5.400	5.167	5.316	145,455,776	+0.07(+1.27%)
Mar 24, 2009	5.297	5.352	5.229	5.249	107,297,536	-0.10(-1.83%)
Mar 23, 2009	5.241	5.347	5.211	5.347	156,741,328	+0.40(+8.11%)
Mar 20, 2009	5.025	5.141	4.920	4.946	164,809,552	-0.06(-1.20%)
Mar 19, 2009	5.059	5.100	4.970	5.006	111,921,256	+0.04(+0.72%)
Mar 18, 2009	5.031	5.095	4.858	4.970	187,038,320	-0.13(-2.55%)
Mar 17, 2009	5.016	5.100	4.954	5.100	114,322,296	+0.13(+2.52%)
Mar 16, 2009	5.081	5.122	4.954	4.975	103,047,976	-0.07(-1.46%)
Mar 13, 2009	5.074	5.143	4.994	5.049	0	+0.02(+0.37%)
Mar 12, 2009	4.886	5.049	4.811	5.030	140,167,040	+0.13(+2.55%)
Mar 11, 2009	4.778	4.956	4.731	4.905	162,977,536	+0.28(+6.04%)
Mar 10, 2009	4.467	4.647	4.387	4.625	208,031,088	+0.25(+5.68%)
Mar 09, 2009	4.538	4.634	4.353	4.377	178,677,840	-0.25(-5.37%)
Mar 06, 2009	4.490	4.694	4.406	4.625	0	-0.02(-0.37%)
Mar 05, 2009	4.819	4.850	4.596	4.642	176,308,608	-0.27(-5.48%)
Mar 04, 2009	4.970	5.002	4.843	4.911	155,569,632	+0.11(+2.29%)
Mar 02, 2009	4.929	4.982	4.783	4.802	163,128,384	-0.18(-3.52%)
Feb 27, 2009	5.095	5.136	4.963	4.977	0	-0.21(-4.00%)
Feb 26, 2009	5.206	5.330	5.157	5.184	123,965,136	+0.02(+0.40%)
Feb 25, 2009	5.067	5.254	5.006	5.163	163,883,088	+0.09(+1.69%)
Feb 24, 2009	4.997	5.131	4.929	5.078	238,730,320	+0.06(+1.16%)
Feb 23, 2009	5.364	5.397	5.001	5.019	189,603,456	-0.34(-6.27%)
Feb 20, 2009	5.290	5.458	5.261	5.355	0	-0.03(-0.48%)
Feb 19, 2009	5.621	5.643	5.258	5.381	332,726,432	-0.46(-7.89%)
Feb 18, 2009	5.933	5.995	5.748	5.842	166,743,520	-0.04(-0.76%)
Feb 17, 2009	6.012	6.036	5.883	5.887	121,307,432	-0.26(-4.27%)
Feb 13, 2009	6.012	6.213	5.979	6.149	121,147,520	+0.11(+1.79%)
Feb 12, 2009	5.873	6.048	5.787	6.041	114,989,600	+0.03(+0.46%)
Feb 11, 2009	6.079	6.094	5.923	6.014	99,856,800	-0.02(-0.37%)
Feb 10, 2009	6.166	6.290	6.000	6.036	100,512,056	-0.19(-3.08%)
Feb 09, 2009	6.249	6.302	6.189	6.228	82,146,104	-0.09(-1.41%)
Feb 06, 2009	6.039	6.377	6.009	6.317	135,847,904	+0.30(+5.02%)
Feb 05, 2009	6.077	6.081	5.959	6.015	160,390,560	-0.16(-2.61%)
Feb 04, 2009	6.180	6.343	6.149	6.177	84,792,992	-0.01(-0.19%)
Feb 03, 2009	5.997	6.214	5.902	6.189	83,943,824	+0.25(+4.15%)
Feb 02, 2009	5.854	6.050	5.829	5.942	91,559,592	-0.02(-0.26%)
Jan 30, 2009	6.194	6.228	5.914	5.957	0	-0.20(-3.28%)
Jan 29, 2009	6.261	6.343	6.141	6.159	86,222,432	-0.25(-3.96%)
Jan 28, 2009	6.250	6.466	6.211	6.413	102,881,672	+0.26(+4.24%)
Jan 27, 2009	6.142	6.187	6.051	6.153	69,227,600	+0.05(+0.90%)
Jan 26, 2009	6.134	6.166	6.007	6.098	101,552,640	-0.04(-0.61%)
Jan 23, 2009	5.974	6.288	5.923	6.135	111,760,880	+0.05(+0.85%)
Jan 22, 2009	5.901	6.166	5.829	6.084	124,133,448	+0.07(+1.08%)
Jan 21, 2009	5.859	6.026	5.733	6.019	105,101,936	+0.30(+5.31%)
Jan 20, 2009	5.902	5.945	5.688	5.715	103,411,728	-0.25(-4.11%)
Jan 16, 2009	6.206	6.206	5.859	5.961	168,225,264	-0.17(-2.74%)
Jan 15, 2009	6.084	6.190	5.993	6.129	138,254,304	+0.06(+1.02%)
Jan 14, 2009	6.087	6.137	5.981	6.067	116,221,216	-0.08(-1.23%)
Jan 13, 2009	6.257	6.297	6.123	6.142	115,514,848	-0.20(-3.11%)
Jan 12, 2009	6.420	6.446	6.261	6.339	87,231,176	-0.09(-1.36%)
Jan 09, 2009	6.482	6.552	6.333	6.427	99,342,600	-0.03(-0.40%)
Jan 08, 2009	6.463	6.471	6.319	6.453	90,436,960	-0.03(-0.53%)
Jan 07, 2009	6.593	6.636	6.386	6.487	145,319,152	-0.25(-3.74%)
Jan 06, 2009	6.357	6.777	6.341	6.739	178,682,016	+0.51(+8.20%)
Jan 05, 2009	6.309	6.309	6.180	6.228	85,100,040	-0.08(-1.30%)
Jan 02, 2009	6.214	6.333	6.079	6.310	0	+0.09(+1.43%)
Jan 01, 2009	6.195	6.336	6.161	6.221	0	+0.00(+0.00%)
Dec 31, 2008	6.195	6.336	6.161	6.221	74,773,152	+0.02(+0.28%)
Dec 30, 2008	6.127	6.216	6.050	6.204	62,852,036	+0.10(+1.71%)
Dec 29, 2008	6.065	6.108	5.995	6.099	62,174,924	+0.10(+1.74%)
Dec 26, 2008	5.950	6.021	5.950	5.995	26,128,064	+0.05(+0.84%)
Dec 24, 2008	5.918	5.985	5.889	5.945	26,429,984	+0.02(+0.38%)
Dec 23, 2008	6.003	6.074	5.890	5.923	60,433,732	-0.03(-0.58%)
Dec 22, 2008	6.077	6.079	5.835	5.957	77,061,200	-0.11(-1.84%)
Dec 19, 2008	6.051	6.175	5.978	6.069	129,008,448	+0.01(+0.08%)
Dec 18, 2008	6.288	6.288	5.947	6.063	106,408,424	-0.19(-3.02%)
Dec 17, 2008	6.182	6.375	6.053	6.252	97,189,712	+0.03(+0.41%)
Dec 16, 2008	6.057	6.266	5.990	6.226	113,636,624	+0.26(+4.31%)
Dec 15, 2008	6.182	6.189	5.899	5.969	88,622,400	-0.20(-3.20%)
Dec 12, 2008	5.839	6.189	5.829	6.166	102,523,056	+0.20(+3.42%)
Dec 11, 2008	5.887	6.216	5.870	5.962	100,144,544	-0.05(-0.91%)
Dec 10, 2008	5.846	6.087	5.846	6.017	82,780,384	+0.10(+1.71%)
Dec 09, 2008	5.921	6.183	5.894	5.916	106,951,656	-0.12(-2.04%)
Dec 08, 2008	5.897	6.144	5.823	6.039	116,016,624	+0.29(+5.07%)
Dec 05, 2008	5.638	5.875	5.455	5.748	124,807,824	+0.02(+0.42%)
Dec 04, 2008	5.950	5.998	5.628	5.724	108,636,504	-0.25(-4.11%)
Dec 03, 2008	5.757	5.983	5.666	5.969	127,223,440	+0.09(+1.60%)
Dec 02, 2008	5.803	5.921	5.671	5.875	126,333,912	+0.14(+2.48%)
Dec 01, 2008	5.842	5.969	5.733	5.733	122,813,936	-0.32(-5.22%)
Nov 28, 2008	5.971	6.060	5.923	6.048	43,131,516	+0.01(+0.20%)
Nov 26, 2008	5.721	6.043	5.661	6.036	129,013,544	+0.28(+4.79%)
Nov 25, 2008	6.099	6.106	5.637	5.760	219,596,176	-0.36(-5.88%)
Nov 24, 2008	6.017	6.171	5.736	6.120	195,773,152	+0.18(+3.06%)
Nov 21, 2008	5.582	5.969	5.539	5.938	224,569,616	+0.48(+8.83%)
Nov 20, 2008	5.618	5.906	5.388	5.457	236,093,536	-0.21(-3.63%)
Nov 19, 2008	5.691	5.973	5.649	5.662	211,277,584	-0.10(-1.67%)
Nov 18, 2008	5.753	5.801	5.443	5.758	396,616,960	+0.73(+14.49%)
Nov 17, 2008	5.107	5.246	5.001	5.030	92,154,672	-0.19(-3.68%)
Nov 14, 2008	5.266	5.486	5.143	5.222	0	-0.21(-3.94%)
Nov 13, 2008	5.254	5.462	4.839	5.436	222,864,688	+0.10(+1.83%)
Nov 12, 2008	5.517	5.595	5.314	5.338	118,633,392	-0.36(-6.35%)
Nov 11, 2008	5.774	5.827	5.522	5.700	93,827,296	-0.16(-2.69%)
Nov 10, 2008	6.055	6.130	5.753	5.858	91,685,240	-0.08(-1.36%)
Nov 07, 2008	5.801	5.998	5.751	5.938	106,074,944	+0.17(+2.97%)
Nov 06, 2008	6.029	6.072	5.722	5.767	173,021,968	-0.45(-7.20%)
Nov 05, 2008	6.495	6.506	6.166	6.214	130,540,160	-0.34(-5.20%)
Nov 04, 2008	6.710	6.710	6.413	6.555	157,934,960	-0.06(-0.96%)
Nov 03, 2008	6.523	6.753	6.523	6.619	126,744,088	+0.06(+0.86%)
Oct 31, 2008	6.367	6.730	6.367	6.562	167,859,216	+0.10(+1.57%)
Oct 30, 2008	6.271	6.562	6.209	6.461	171,389,744	+0.39(+6.47%)
Oct 29, 2008	6.003	6.291	5.949	6.069	163,694,272	+0.05(+0.88%)
Oct 28, 2008	5.443	6.033	5.277	6.015	161,934,032	+0.67(+12.54%)
Oct 27, 2008	5.436	5.616	5.316	5.345	139,786,912	-0.22(-3.88%)
Oct 24, 2008	5.186	5.712	5.148	5.561	160,790,608	-0.12(-2.14%)
Oct 23, 2008	6.038	6.087	5.443	5.683	221,024,000	-0.36(-5.90%)
Oct 22, 2008	6.405	6.405	5.878	6.039	179,146,736	-0.48(-7.41%)
Oct 21, 2008	6.893	6.977	6.492	6.523	163,492,112	-0.51(-7.22%)
Oct 20, 2008	6.909	7.075	6.703	7.030	126,402,288	+0.22(+3.27%)
Oct 17, 2008	6.763	7.080	6.552	6.807	128,563,472	+0.01(+0.13%)
Oct 16, 2008	6.623	6.830	6.353	6.799	169,856,464	+0.18(+2.72%)
Oct 15, 2008	6.751	6.960	6.574	6.619	168,622,368	-0.32(-4.60%)
Oct 14, 2008	7.207	7.372	6.837	6.938	166,096,656	-0.16(-2.25%)
Oct 13, 2008	6.600	7.183	6.489	7.097	156,787,904	+0.75(+11.89%)
Oct 10, 2008	6.211	6.969	6.086	6.343	0	-0.26(-3.90%)
Oct 09, 2008	6.999	7.049	6.600	6.600	197,684,976	-0.26(-3.75%)
Oct 08, 2008	6.473	7.200	6.367	6.857	240,812,800	+0.05(+0.81%)
Oct 07, 2008	6.987	7.166	6.787	6.802	159,941,712	-0.22(-3.10%)
Oct 06, 2008	7.245	7.372	6.739	7.020	172,606,464	-0.35(-4.77%)
Oct 03, 2008	7.387	7.733	7.306	7.372	0	-0.04(-0.60%)
Oct 02, 2008	7.589	7.594	7.191	7.416	165,488,272	-0.29(-3.80%)
Oct 01, 2008	7.913	8.009	7.618	7.709	128,416,664	-0.22(-2.75%)
Sep 30, 2008	7.754	7.970	7.711	7.927	130,296,144	+0.29(+3.79%)
Sep 29, 2008	8.085	8.126	7.591	7.637	160,377,904	-0.56(-6.82%)
Sep 26, 2008	8.045	8.328	8.045	8.196	0	+0.02(+0.23%)
Sep 25, 2008	7.999	8.306	7.913	8.177	129,265,776	+0.16(+1.97%)
Sep 24, 2008	8.050	8.122	7.906	8.020	117,268,800	-0.02(-0.21%)
Sep 23, 2008	8.148	8.308	7.997	8.037	114,128,160	-0.05(-0.59%)
Sep 22, 2008	8.349	8.378	8.042	8.085	129,053,536	-0.19(-2.28%)
Sep 19, 2008	8.378	8.434	8.179	8.273	0	+0.23(+2.83%)
Sep 18, 2008	7.968	8.176	7.893	8.045	214,623,184	+0.20(+2.58%)
Sep 17, 2008	8.162	8.211	7.833	7.843	186,062,032	-0.46(-5.49%)
Sep 16, 2008	7.677	8.400	7.550	8.299	311,903,904	+0.53(+6.79%)
Sep 15, 2008	7.846	7.985	7.771	7.771	148,778,256	-0.28(-3.49%)
Sep 12, 2008	8.014	8.088	7.936	8.052	98,118,088	-0.04(-0.47%)
Sep 11, 2008	7.925	8.133	7.913	8.090	148,614,976	+0.07(+0.92%)
Sep 10, 2008	7.917	8.078	7.889	8.016	129,597,832	+0.13(+1.63%)
Sep 09, 2008	7.973	8.105	7.888	7.888	152,284,064	+0.05(+0.59%)
Sep 08, 2008	7.810	7.860	7.687	7.841	110,055,648	+0.13(+1.73%)
Sep 05, 2008	7.562	7.738	7.540	7.707	0	+0.09(+1.12%)
Sep 04, 2008	7.713	7.730	7.560	7.622	91,450,000	-0.11(-1.40%)
Sep 03, 2008	7.853	7.930	7.636	7.730	110,954,720	-0.16(-1.98%)
Sep 02, 2008	8.088	8.193	7.834	7.886	116,365,296	-0.16(-1.96%)
Aug 29, 2008	8.014	8.116	8.001	8.043	0	-0.07(-0.87%)
Aug 28, 2008	8.025	8.114	7.982	8.114	79,448,320	+0.09(+1.13%)
Aug 27, 2008	7.997	8.095	7.980	8.023	79,072,744	-0.01(-0.13%)
Aug 26, 2008	8.006	8.057	7.982	8.033	59,053,952	+0.01(+0.11%)
Aug 25, 2008	7.997	8.098	7.973	8.025	70,479,872	-0.04(-0.53%)
Aug 22, 2008	7.970	8.095	7.937	8.068	0	+0.10(+1.31%)
Aug 21, 2008	7.834	7.980	7.819	7.963	84,000,816	+0.05(+0.63%)
Aug 20, 2008	7.714	7.947	7.680	7.913	193,442,976	+0.42(+5.65%)
Aug 19, 2008	7.612	7.612	7.428	7.490	132,525,496	-0.16(-2.04%)
Aug 18, 2008	7.829	7.843	7.517	7.646	105,496,056	-0.17(-2.17%)
Aug 15, 2008	7.821	7.858	7.735	7.816	0	+0.02(+0.20%)
Aug 14, 2008	7.766	7.845	7.738	7.800	64,482,256	-0.02(-0.24%)
Aug 13, 2008	7.850	7.896	7.759	7.819	52,751,260	-0.01(-0.15%)
Aug 12, 2008	7.822	7.884	7.728	7.831	49,524,104	-0.01(-0.11%)
Aug 11, 2008	7.857	7.942	7.766	7.840	61,618,528	-0.02(-0.20%)
Aug 08, 2008	7.773	7.877	7.680	7.855	86,116,824	+0.05(+0.68%)
Aug 07, 2008	7.714	7.862	7.646	7.802	75,064,080	+0.06(+0.80%)
Aug 06, 2008	7.677	7.797	7.651	7.740	71,284,504	+0.03(+0.33%)
Aug 05, 2008	7.569	7.747	7.538	7.714	77,676,344	+0.18(+2.41%)
Aug 04, 2008	7.493	7.620	7.481	7.533	55,348,888	-0.00(-0.05%)
Aug 01, 2008	7.680	7.714	7.492	7.536	64,301,144	-0.14(-1.87%)
Jul 31, 2008	7.689	7.781	7.630	7.680	84,899,240	-0.04(-0.58%)
Jul 30, 2008	7.627	7.744	7.586	7.725	93,586,520	+0.16(+2.11%)
Jul 29, 2008	7.565	7.629	7.375	7.565	98,762,360	+0.19(+2.63%)
Jul 28, 2008	7.452	7.514	7.318	7.372	64,265,444	-0.12(-1.62%)
Jul 25, 2008	7.444	7.543	7.380	7.493	68,628,496	+0.06(+0.76%)
Jul 24, 2008	7.615	7.615	7.426	7.437	80,459,552	-0.15(-2.03%)
Jul 23, 2008	7.442	7.660	7.442	7.591	95,207,704	+0.13(+1.72%)
Jul 22, 2008	7.354	7.468	7.308	7.462	88,245,808	+0.03(+0.42%)
Jul 21, 2008	7.474	7.492	7.335	7.431	63,907,736	-0.01(-0.16%)
Jul 18, 2008	7.370	7.534	7.359	7.444	82,621,392	+0.03(+0.44%)
Jul 17, 2008	7.372	7.483	7.252	7.411	110,551,736	+0.15(+2.10%)
Jul 16, 2008	7.082	7.277	7.029	7.258	109,505,032	+0.12(+1.66%)
Jul 15, 2008	7.041	7.214	6.999	7.140	127,658,520	-0.02(-0.34%)
Jul 14, 2008	7.185	7.221	7.041	7.164	98,965,888	+0.03(+0.48%)
Jul 11, 2008	7.061	7.207	7.035	7.130	109,139,368	+0.02(+0.34%)
Jul 10, 2008	7.267	7.282	7.037	7.106	154,953,712	-0.13(-1.80%)
Jul 09, 2008	7.476	7.476	7.224	7.236	95,780,320	-0.21(-2.85%)
Jul 08, 2008	7.510	7.533	7.325	7.449	105,115,328	-0.09(-1.25%)
Jul 07, 2008	7.476	7.706	7.438	7.543	86,632,024	+0.10(+1.29%)
Jul 04, 2008	7.474	7.507	7.313	7.447	79,420,584	+0.00(+0.00%)
Jul 03, 2008	7.474	7.507	7.313	7.447	79,420,584	-0.03(-0.39%)
Jul 02, 2008	7.564	7.620	7.459	7.476	61,013,496	-0.07(-0.89%)
Jul 01, 2008	7.464	7.606	7.401	7.543	112,154,592	-0.04(-0.48%)
Jun 30, 2008	7.696	7.788	7.516	7.579	89,866,800	-0.06(-0.83%)
Jun 27, 2008	7.646	7.685	7.548	7.642	84,698,536	-0.02(-0.20%)
Jun 26, 2008	7.757	7.757	7.588	7.658	102,707,416	-0.16(-2.04%)
Jun 25, 2008	7.738	7.920	7.738	7.817	68,491,312	+0.10(+1.24%)
Jun 24, 2008	7.750	7.795	7.690	7.721	99,409,064	-0.08(-1.03%)
Jun 23, 2008	7.864	7.882	7.773	7.802	64,562,876	-0.02(-0.28%)
Jun 20, 2008	7.894	7.985	7.738	7.824	117,417,872	-0.16(-2.04%)
Jun 19, 2008	7.912	8.047	7.850	7.987	82,662,296	+0.00(+0.00%)
Jun 18, 2008	8.026	8.066	7.896	7.987	91,704,384	-0.13(-1.58%)
Jun 17, 2008	8.210	8.229	8.073	8.116	72,322,560	-0.04(-0.50%)
Jun 16, 2008	8.066	8.234	8.057	8.157	59,351,136	+0.02(+0.27%)
Jun 13, 2008	8.081	8.242	8.073	8.134	81,592,320	+0.08(+1.02%)
Jun 12, 2008	8.016	8.122	8.002	8.052	64,835,476	+0.08(+1.05%)
Jun 11, 2008	8.143	8.146	7.939	7.968	81,139,232	-0.19(-2.29%)
Jun 10, 2008	8.181	8.258	8.092	8.155	73,481,520	-0.01(-0.13%)
Jun 09, 2008	8.174	8.205	8.088	8.165	62,925,016	+0.00(+0.00%)
Jun 06, 2008	8.244	8.306	8.143	8.165	97,823,832	-0.15(-1.81%)
Jun 05, 2008	8.078	8.356	8.047	8.316	132,537,776	+0.29(+3.63%)
Jun 04, 2008	7.889	8.086	7.889	8.025	76,836,632	+0.10(+1.23%)
Jun 03, 2008	7.984	8.052	7.894	7.927	85,064,328	-0.00(-0.02%)
Jun 02, 2008	8.033	8.059	7.843	7.929	85,098,584	-0.14(-1.72%)
May 30, 2008	8.066	8.160	8.043	8.068	102,367,200	+0.03(+0.32%)
May 29, 2008	7.968	8.073	7.912	8.042	85,020,000	+0.07(+0.84%)
May 28, 2008	7.886	7.997	7.875	7.975	104,427,424	+0.14(+1.79%)
May 27, 2008	7.720	7.879	7.716	7.834	91,225,912	+0.13(+1.65%)
May 26, 2008	7.678	7.740	7.665	7.707	0	+0.00(+0.00%)
May 23, 2008	7.678	7.740	7.665	7.707	97,886,288	+0.01(+0.13%)
May 22, 2008	7.750	7.769	7.663	7.697	170,760,688	+0.02(+0.22%)
May 21, 2008	7.920	7.946	7.612	7.680	201,301,520	-0.28(-3.57%)
May 20, 2008	8.002	8.028	7.865	7.965	126,637,048	-0.04(-0.54%)
May 19, 2008	8.112	8.237	7.961	8.008	121,512,232	-0.10(-1.23%)
May 16, 2008	8.069	8.146	7.939	8.107	144,921,472	+0.10(+1.20%)
May 15, 2008	7.864	8.069	7.762	8.011	167,227,488	+0.19(+2.39%)
May 14, 2008	7.701	7.968	7.697	7.824	320,849,856	+0.23(+3.09%)
May 13, 2008	7.610	7.860	7.418	7.589	826,746,752	-0.44(-5.47%)
May 12, 2008	8.467	8.566	7.860	8.028	234,456,032	-0.39(-4.68%)
May 09, 2008	8.374	8.460	8.332	8.422	56,083,272	+0.01(+0.14%)
May 08, 2008	8.378	8.477	8.307	8.410	61,677,900	+0.07(+0.84%)
May 07, 2008	8.326	8.549	8.292	8.340	109,569,528	+0.00(+0.02%)
May 06, 2008	8.270	8.376	8.150	8.338	67,418,504	+0.06(+0.75%)
May 05, 2008	8.242	8.330	8.194	8.277	50,560,680	-0.01(-0.17%)
May 02, 2008	8.278	8.318	8.186	8.290	68,009,104	+0.06(+0.69%)
May 01, 2008	7.946	8.260	7.929	8.234	96,634,872	+0.29(+3.62%)
Apr 30, 2008	8.234	8.234	7.905	7.946	96,506,512	-0.26(-3.11%)
Apr 29, 2008	8.158	8.234	8.112	8.201	55,170,128	+0.04(+0.53%)
Apr 28, 2008	8.134	8.212	8.100	8.158	47,386,112	+0.02(+0.30%)
Apr 25, 2008	8.280	8.280	8.018	8.134	71,975,304	-0.15(-1.86%)
Apr 24, 2008	8.232	8.392	8.203	8.289	61,250,308	+0.06(+0.71%)
Apr 23, 2008	8.260	8.328	8.184	8.230	61,217,056	-0.03(-0.33%)
Apr 22, 2008	8.289	8.308	8.181	8.258	57,319,344	-0.05(-0.58%)
Apr 21, 2008	8.220	8.320	8.160	8.306	47,264,524	+0.05(+0.56%)
Apr 18, 2008	8.198	8.314	8.182	8.260	97,641,128	+0.15(+1.84%)
Apr 17, 2008	8.119	8.143	8.009	8.110	54,690,384	+0.04(+0.45%)
Apr 16, 2008	7.971	8.098	7.944	8.074	75,233,072	+0.22(+2.79%)
Apr 15, 2008	7.893	7.908	7.764	7.855	49,895,164	+0.00(+0.00%)
Apr 14, 2008	7.778	7.929	7.752	7.855	50,836,632	+0.06(+0.77%)
Apr 11, 2008	7.932	7.946	7.774	7.795	59,948,332	-0.19(-2.36%)
Apr 10, 2008	7.869	8.028	7.869	7.984	63,277,024	+0.08(+1.04%)
Apr 09, 2008	7.896	7.925	7.759	7.901	69,304,056	+0.00(+0.04%)
Apr 08, 2008	7.809	7.920	7.747	7.898	72,294,160	+0.03(+0.33%)
Apr 07, 2008	7.963	8.045	7.840	7.872	82,320,184	-0.08(-1.03%)
Apr 04, 2008	8.047	8.100	7.918	7.954	72,108,056	-0.10(-1.19%)
Apr 03, 2008	8.033	8.104	7.949	8.050	88,626,064	-0.05(-0.57%)
Apr 02, 2008	8.152	8.229	8.021	8.097	76,366,008	-0.06(-0.76%)