Monsanto Co (NY: MON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	83.77	85.39	82.91	84.89	5,765,108	+2.14(+2.59%)
Apr 29, 2009	81.50	83.28	81.48	82.75	3,535,103	+1.75(+2.16%)
Apr 28, 2009	80.08	81.99	79.65	81.00	2,705,511	-0.20(-0.25%)
Apr 27, 2009	79.82	82.00	79.20	81.20	3,325,506	+0.08(+0.10%)
Apr 24, 2009	79.00	82.47	78.60	81.12	4,930,015	+2.81(+3.59%)
Apr 23, 2009	78.91	80.15	77.12	78.31	4,463,896	-0.80(-1.01%)
Apr 22, 2009	79.27	80.37	78.37	79.11	4,476,327	-0.35(-0.44%)
Apr 21, 2009	78.35	79.63	77.70	79.46	3,826,444	+1.05(+1.34%)
Apr 20, 2009	80.08	80.86	77.80	78.41	4,528,731	-2.65(-3.27%)
Apr 17, 2009	81.45	82.00	79.95	81.06	5,092,198	-0.16(-0.20%)
Apr 16, 2009	82.89	82.89	81.03	81.22	4,279,056	-1.09(-1.32%)
Apr 15, 2009	81.15	82.32	80.81	82.31	3,559,762	+0.76(+0.93%)
Apr 14, 2009	82.68	83.17	81.26	81.55	3,771,205	-1.52(-1.83%)
Apr 13, 2009	82.25	83.47	80.70	83.07	4,069,581	+0.27(+0.33%)
Apr 09, 2009	82.29	83.40	81.50	82.80	5,817,640	+2.60(+3.24%)
Apr 08, 2009	77.36	80.85	77.00	80.20	7,743,387	+2.37(+3.05%)
Apr 07, 2009	78.49	78.74	77.32	77.83	5,689,636	-1.30(-1.64%)
Apr 06, 2009	79.93	80.00	77.90	79.13	6,267,904	-2.13(-2.62%)
Apr 03, 2009	79.59	81.52	76.98	81.26	13,129,175	-0.15(-0.18%)
Apr 02, 2009	85.20	85.75	78.91	81.41	18,558,990	-0.33(-0.40%)
Apr 01, 2009	81.22	84.73	80.03	81.74	10,610,950	-1.36(-1.64%)
Mar 31, 2009	83.39	84.40	81.71	83.10	5,093,755	+0.34(+0.41%)
Mar 30, 2009	84.00	84.00	82.01	82.76	5,666,211	-4.88(-5.57%)
Mar 26, 2009	83.82	87.92	83.21	87.64	7,324,393	+4.54(+5.46%)
Mar 25, 2009	84.05	84.66	80.64	83.10	5,397,342	-0.34(-0.41%)
Mar 24, 2009	84.08	85.14	82.86	83.44	4,978,971	-1.45(-1.71%)
Mar 23, 2009	83.41	85.11	82.93	84.89	5,923,714	+4.54(+5.65%)
Mar 20, 2009	82.42	82.97	79.82	80.35	5,719,860	-1.99(-2.42%)
Mar 19, 2009	85.14	85.39	81.21	82.34	8,175,566	-1.69(-2.01%)
Mar 18, 2009	82.67	84.40	81.00	84.03	6,470,810	+0.96(+1.16%)
Mar 17, 2009	82.44	83.58	81.06	83.07	6,173,491	+0.34(+0.41%)
Mar 16, 2009	80.01	82.90	79.85	82.73	8,455,679	+3.62(+4.58%)
Mar 13, 2009	82.27	82.66	77.79	79.11	0	-2.58(-3.16%)
Mar 12, 2009	80.21	82.45	78.17	81.69	8,239,813	+0.45(+0.55%)
Mar 11, 2009	78.43	81.99	78.15	81.24	10,306,595	+3.58(+4.61%)
Mar 10, 2009	74.58	77.68	74.38	77.66	7,857,672	+4.73(+6.49%)
Mar 09, 2009	70.66	74.80	70.26	72.93	6,284,902	+1.28(+1.79%)
Mar 06, 2009	72.30	74.29	69.62	71.65	0	-0.38(-0.53%)
Mar 05, 2009	72.01	74.32	71.38	72.03	8,010,976	-1.75(-2.37%)
Mar 04, 2009	73.90	75.50	72.41	73.78	9,266,308	+1.79(+2.49%)
Mar 02, 2009	74.60	75.35	71.25	71.99	9,028,366	-4.28(-5.61%)
Feb 27, 2009	74.96	78.53	74.66	76.27	0	-0.78(-1.01%)
Feb 26, 2009	77.21	80.69	76.37	77.05	8,284,347	+0.89(+1.17%)
Feb 25, 2009	78.20	78.97	73.57	76.16	11,975,777	-1.24(-1.60%)
Feb 24, 2009	75.29	77.79	72.81	77.40	7,909,483	+2.70(+3.61%)
Feb 23, 2009	80.40	80.85	74.24	74.70	8,033,816	-4.98(-6.25%)
Feb 20, 2009	77.57	80.45	77.01	79.68	9,859,467	+0.81(+1.03%)
Feb 19, 2009	78.00	80.10	77.95	78.87	8,779,897	+1.68(+2.18%)
Feb 18, 2009	77.50	77.76	74.95	77.19	6,990,713	+0.99(+1.30%)
Feb 17, 2009	77.08	77.34	75.17	76.20	7,456,156	-3.21(-4.04%)
Feb 13, 2009	80.03	80.92	78.90	79.41	6,196,012	-1.34(-1.66%)
Feb 12, 2009	79.12	80.75	77.50	80.75	8,143,087	+0.62(+0.77%)
Feb 11, 2009	82.38	82.65	79.34	80.13	6,435,128	-0.72(-0.89%)
Feb 10, 2009	81.56	85.67	80.03	80.85	7,935,832	-2.81(-3.36%)
Feb 09, 2009	84.39	85.77	82.39	83.66	6,247,993	-0.30(-0.36%)
Feb 06, 2009	83.82	85.02	82.37	83.96	7,941,436	+1.63(+1.98%)
Feb 05, 2009	78.72	82.79	78.09	82.33	9,836,573	+3.28(+4.15%)
Feb 04, 2009	78.21	81.01	78.09	79.05	6,673,329	+2.20(+2.86%)
Feb 03, 2009	76.65	77.30	75.55	76.85	3,862,118	+1.00(+1.32%)
Feb 02, 2009	75.43	76.96	74.41	75.85	5,064,518	-0.21(-0.28%)
Jan 30, 2009	78.45	78.90	75.50	76.06	0	-2.08(-2.66%)
Jan 29, 2009	77.45	79.42	77.16	78.14	5,239,947	-0.42(-0.53%)
Jan 28, 2009	80.20	81.02	77.75	78.56	8,628,445	-0.10(-0.13%)
Jan 27, 2009	80.20	80.57	77.17	78.66	5,578,469	-0.59(-0.74%)
Jan 26, 2009	79.50	82.27	78.21	79.25	7,397,532	+0.34(+0.43%)
Jan 23, 2009	76.41	79.65	76.28	78.91	8,045,021	+0.32(+0.41%)
Jan 22, 2009	76.19	80.55	75.77	78.59	8,355,953	+0.29(+0.37%)
Jan 21, 2009	76.35	78.63	75.65	78.30	6,991,636	+2.45(+3.23%)
Jan 20, 2009	78.98	79.39	75.38	75.85	8,322,459	-3.76(-4.72%)
Jan 16, 2009	80.20	80.87	77.15	79.61	8,793,338	+1.17(+1.49%)
Jan 15, 2009	76.54	78.87	74.00	78.44	11,911,727	+2.13(+2.79%)
Jan 14, 2009	76.37	77.09	74.51	76.31	9,911,908	-2.00(-2.55%)
Jan 13, 2009	77.53	79.67	76.24	78.31	8,419,373	+0.26(+0.33%)
Jan 12, 2009	80.25	80.87	76.97	78.05	9,329,174	-3.09(-3.81%)
Jan 09, 2009	83.38	84.12	80.99	81.14	8,352,030	-1.90(-2.29%)
Jan 08, 2009	85.79	87.32	80.95	83.04	16,300,168	-3.12(-3.62%)
Jan 07, 2009	79.92	87.30	79.25	86.16	35,456,768	+12.70(+17.29%)
Jan 06, 2009	75.46	76.00	70.85	73.46	12,470,483	-0.92(-1.24%)
Jan 05, 2009	73.44	75.62	72.33	74.38	6,822,600	+0.66(+0.90%)
Jan 02, 2009	70.48	74.22	69.74	73.72	0	+3.37(+4.79%)
Jan 01, 2009	69.01	71.10	69.01	70.35	0	+0.00(+0.00%)
Dec 31, 2008	69.01	71.10	69.01	70.35	3,810,231	+0.83(+1.19%)
Dec 30, 2008	68.80	70.15	68.40	69.52	4,098,099	+1.05(+1.53%)
Dec 29, 2008	68.65	69.08	66.58	68.47	3,614,959	+0.75(+1.11%)
Dec 26, 2008	68.03	68.49	66.85	67.72	2,092,170	+0.41(+0.61%)
Dec 24, 2008	66.91	67.98	66.05	67.31	2,232,723	+1.05(+1.58%)
Dec 23, 2008	67.86	68.75	66.18	66.26	6,741,221	-0.03(-0.05%)
Dec 22, 2008	68.16	69.15	65.60	66.29	12,825,169	-5.34(-7.45%)
Dec 19, 2008	72.99	74.90	71.25	71.63	7,790,129	-2.85(-3.83%)
Dec 18, 2008	76.55	76.94	73.47	74.48	8,045,248	-1.33(-1.75%)
Dec 17, 2008	74.06	77.17	74.05	75.81	8,085,465	+0.66(+0.88%)
Dec 16, 2008	72.66	76.00	71.92	75.15	10,504,155	+4.74(+6.73%)
Dec 15, 2008	72.99	73.09	69.78	70.41	8,408,955	+0.68(+0.98%)
Dec 12, 2008	72.01	73.89	69.63	69.73	11,822,356	-4.07(-5.51%)
Dec 11, 2008	79.59	81.07	73.18	73.80	8,776,384	-7.20(-8.89%)
Dec 10, 2008	83.75	84.39	80.25	81.00	6,237,738	-0.73(-0.89%)
Dec 09, 2008	78.02	84.21	77.54	81.73	6,956,118	+2.04(+2.56%)
Dec 08, 2008	77.19	81.40	76.52	79.69	9,052,996	+4.77(+6.37%)
Dec 05, 2008	72.36	75.13	70.00	74.92	7,042,897	+1.51(+2.06%)
Dec 04, 2008	74.13	76.96	72.00	73.41	7,426,790	-3.24(-4.23%)
Dec 03, 2008	73.80	77.00	71.09	76.65	6,375,620	+2.79(+3.78%)
Dec 02, 2008	71.12	74.45	70.00	73.86	7,000,798	+2.71(+3.81%)
Dec 01, 2008	76.80	76.84	70.80	71.15	6,241,886	-8.05(-10.16%)
Nov 28, 2008	75.79	79.20	75.30	79.20	2,771,741	+2.81(+3.68%)
Nov 26, 2008	73.00	77.04	71.92	76.39	6,927,686	+1.36(+1.81%)
Nov 25, 2008	73.04	76.11	70.30	75.03	7,917,954	+4.91(+7.00%)
Nov 24, 2008	68.80	72.13	67.21	70.12	9,400,292	+2.71(+4.02%)
Nov 21, 2008	68.92	69.06	63.47	67.41	12,201,391	+1.15(+1.74%)
Nov 20, 2008	68.47	72.85	65.40	66.26	11,233,149	-3.81(-5.44%)
Nov 19, 2008	72.62	75.23	70.00	70.07	9,106,103	-4.74(-6.34%)
Nov 18, 2008	74.28	76.42	72.17	74.81	7,843,930	+0.40(+0.54%)
Nov 17, 2008	74.10	77.77	72.68	74.41	7,385,038	+0.31(+0.42%)
Nov 14, 2008	79.61	80.50	74.00	74.10	11,055,838	-7.99(-9.73%)
Nov 13, 2008	78.91	83.00	75.08	82.09	11,954,294	+3.47(+4.41%)
Nov 12, 2008	81.98	82.00	78.24	78.62	6,518,249	-5.28(-6.29%)
Nov 11, 2008	85.31	86.60	81.66	83.90	5,591,586	-3.62(-4.14%)
Nov 10, 2008	91.25	92.57	86.00	87.52	5,893,884	-0.60(-0.68%)
Nov 07, 2008	86.45	89.12	84.77	88.12	5,373,238	+3.06(+3.60%)
Nov 06, 2008	86.00	88.40	82.75	85.06	8,105,092	-2.65(-3.02%)
Nov 05, 2008	92.00	94.20	87.36	87.71	7,494,761	-6.03(-6.43%)
Nov 04, 2008	90.01	94.95	89.51	93.74	8,608,103	+6.40(+7.33%)
Nov 03, 2008	88.38	91.50	85.10	87.34	7,498,120	-1.64(-1.84%)
Oct 31, 2008	87.87	91.41	84.96	88.98	8,856,258	-0.24(-0.27%)
Oct 30, 2008	91.49	92.71	85.09	89.22	11,761,962	+1.29(+1.47%)
Oct 29, 2008	82.92	93.32	81.90	87.93	13,757,518	+4.78(+5.75%)
Oct 28, 2008	75.75	83.15	71.96	83.15	12,782,444	+12.06(+16.96%)
Oct 27, 2008	70.42	76.76	70.00	71.09	8,698,677	-0.86(-1.20%)
Oct 24, 2008	69.80	75.41	69.11	71.95	12,917,305	-2.96(-3.95%)
Oct 23, 2008	79.94	80.50	71.00	74.91	13,983,816	-3.49(-4.45%)
Oct 22, 2008	82.10	82.26	75.86	78.40	12,259,307	-6.98(-8.18%)
Oct 21, 2008	87.22	90.00	84.53	85.38	9,675,334	-4.07(-4.55%)
Oct 20, 2008	82.96	89.79	81.68	89.45	10,873,722	+9.45(+11.81%)
Oct 17, 2008	75.97	84.50	75.01	80.00	13,245,235	+1.75(+2.24%)
Oct 16, 2008	80.00	83.28	74.60	78.25	20,069,160	-0.81(-1.02%)
Oct 15, 2008	85.41	85.41	78.49	79.06	11,802,075	-9.62(-10.85%)
Oct 14, 2008	96.59	96.79	85.05	88.68	14,057,686	-4.96(-5.30%)
Oct 13, 2008	83.65	95.39	83.28	93.64	14,979,585	+14.98(+19.04%)
Oct 10, 2008	74.32	85.74	73.91	78.66	19,238,540	-0.68(-0.86%)
Oct 09, 2008	84.24	89.49	78.65	79.34	15,868,653	-2.10(-2.58%)
Oct 08, 2008	68.02	87.82	68.02	81.44	26,838,026	+7.26(+9.79%)
Oct 07, 2008	79.30	82.70	72.40	74.18	17,837,920	-1.30(-1.72%)
Oct 06, 2008	80.01	80.50	69.20	75.48	26,095,588	-7.78(-9.34%)
Oct 03, 2008	84.32	90.03	82.44	83.26	15,993,185	+1.25(+1.52%)
Oct 02, 2008	84.76	87.30	77.10	82.01	39,618,072	-15.83(-16.18%)
Oct 01, 2008	99.51	100.69	94.80	97.84	7,225,188	-1.14(-1.15%)
Sep 30, 2008	98.55	101.71	94.06	98.98	8,323,406	+1.83(+1.88%)
Sep 29, 2008	103.18	103.80	92.67	97.15	11,061,327	-8.91(-8.40%)
Sep 26, 2008	105.22	106.42	102.56	106.06	0	-3.18(-2.91%)
Sep 25, 2008	112.76	112.92	107.90	109.24	7,897,322	-3.24(-2.88%)
Sep 24, 2008	113.80	114.70	110.28	112.48	4,883,739	+0.34(+0.30%)
Sep 23, 2008	116.34	116.76	111.17	112.14	6,607,741	-4.85(-4.15%)
Sep 22, 2008	118.96	121.32	116.06	116.99	6,742,011	-1.42(-1.20%)
Sep 19, 2008	117.99	120.00	115.81	118.41	0	+5.76(+5.11%)
Sep 18, 2008	109.32	115.04	102.59	112.65	10,128,920	+5.00(+4.64%)
Sep 17, 2008	112.37	115.15	106.40	107.65	11,095,841	-5.32(-4.71%)
Sep 16, 2008	103.18	113.98	102.42	112.97	11,259,872	+7.93(+7.55%)
Sep 15, 2008	106.22	111.75	105.01	105.04	7,317,286	-6.72(-6.01%)
Sep 12, 2008	106.98	112.87	105.61	111.76	8,119,629	+5.52(+5.20%)
Sep 11, 2008	98.56	107.33	98.28	106.24	8,520,393	+5.24(+5.19%)
Sep 10, 2008	100.21	102.90	97.00	101.00	8,459,376	+1.12(+1.12%)
Sep 09, 2008	102.29	103.00	97.94	99.88	14,454,952	-5.74(-5.43%)
Sep 08, 2008	109.99	110.98	101.11	105.62	9,430,196	-1.57(-1.46%)
Sep 05, 2008	105.49	108.34	101.95	107.19	0	+3.49(+3.37%)
Sep 04, 2008	106.64	109.52	100.58	103.70	9,362,592	-4.20(-3.89%)
Sep 03, 2008	108.93	112.00	105.85	107.90	6,541,730	-1.44(-1.32%)
Sep 02, 2008	111.82	112.47	107.50	109.34	7,005,319	-4.91(-4.30%)
Aug 29, 2008	117.21	117.40	114.24	114.25	0	-2.59(-2.22%)
Aug 28, 2008	117.06	118.46	115.05	116.84	2,594,497	+0.34(+0.29%)
Aug 27, 2008	116.71	117.90	115.28	116.50	3,240,157	+0.47(+0.41%)
Aug 26, 2008	115.37	116.64	114.28	116.03	3,946,478	+0.21(+0.18%)
Aug 25, 2008	118.95	119.47	115.32	115.82	4,569,130	-2.25(-1.91%)
Aug 22, 2008	118.56	119.57	116.78	118.07	4,473,764	-1.24(-1.04%)
Aug 21, 2008	119.29	120.43	117.23	119.31	5,661,250	+1.23(+1.04%)
Aug 20, 2008	115.28	118.37	114.50	118.08	5,609,365	+5.22(+4.63%)
Aug 19, 2008	111.37	114.69	110.18	112.86	4,601,246	-0.19(-0.17%)
Aug 18, 2008	114.14	116.42	111.87	113.05	4,822,136	+0.59(+0.52%)
Aug 15, 2008	112.79	113.40	110.46	112.46	0	-1.93(-1.69%)
Aug 14, 2008	116.30	117.22	113.17	114.39	4,814,719	-2.89(-2.46%)
Aug 13, 2008	112.09	117.94	110.34	117.28	8,098,097	+5.80(+5.20%)
Aug 12, 2008	106.51	113.38	106.44	111.48	9,798,247	+3.60(+3.34%)
Aug 11, 2008	107.99	109.35	104.10	107.88	8,017,377	+0.22(+0.20%)
Aug 08, 2008	105.01	108.80	103.50	107.66	6,490,774	+0.34(+0.32%)
Aug 07, 2008	109.89	110.12	106.30	107.32	5,186,530	-2.08(-1.90%)
Aug 06, 2008	107.60	111.15	107.32	109.40	6,235,003	+2.45(+2.29%)
Aug 05, 2008	105.35	108.84	103.78	106.95	10,494,485	-0.07(-0.07%)
Aug 04, 2008	114.37	115.34	105.61	107.02	9,675,472	-7.81(-6.80%)
Aug 01, 2008	119.51	121.69	113.53	114.83	5,650,055	-4.28(-3.59%)
Jul 31, 2008	122.62	123.11	118.69	119.11	5,838,013	-4.54(-3.67%)
Jul 30, 2008	117.54	123.88	116.22	123.65	7,146,740	+7.95(+6.87%)
Jul 29, 2008	115.70	116.35	113.40	115.70	6,828,339	+1.19(+1.04%)
Jul 28, 2008	116.76	116.76	114.05	114.51	4,192,417	-1.58(-1.36%)
Jul 25, 2008	114.59	117.32	113.00	116.09	5,180,203	+3.09(+2.73%)
Jul 24, 2008	113.50	117.55	111.14	113.00	10,723,730	+1.23(+1.10%)
Jul 23, 2008	119.72	120.75	110.57	111.77	7,686,634	-8.01(-6.69%)
Jul 22, 2008	118.01	120.86	114.82	119.78	6,695,630	+1.12(+0.94%)
Jul 21, 2008	112.44	118.88	111.05	118.66	5,983,877	+6.82(+6.10%)
Jul 18, 2008	114.76	115.54	110.03	111.84	9,107,810	-3.73(-3.23%)
Jul 17, 2008	117.65	120.90	112.73	115.57	8,594,022	-1.62(-1.38%)
Jul 16, 2008	116.01	117.48	112.52	117.19	6,371,591	+0.79(+0.68%)
Jul 15, 2008	117.81	119.11	113.66	116.40	6,771,686	-2.89(-2.42%)
Jul 14, 2008	121.49	122.39	117.20	119.29	4,997,419	+0.03(+0.03%)
Jul 11, 2008	118.40	120.61	116.24	119.26	5,071,354	-0.74(-0.62%)
Jul 10, 2008	119.03	121.00	117.52	120.00	5,824,881	+1.31(+1.10%)
Jul 09, 2008	119.50	124.09	118.50	118.69	7,552,048	+1.15(+0.98%)
Jul 08, 2008	117.97	118.44	112.00	117.54	10,568,758	-1.10(-0.93%)
Jul 07, 2008	121.76	122.82	115.54	118.64	7,060,005	-1.57(-1.31%)
Jul 04, 2008	118.85	122.45	114.76	120.21	6,335,122	+0.00(+0.00%)
Jul 03, 2008	118.85	122.45	114.76	120.21	6,335,122	+0.80(+0.67%)
Jul 02, 2008	126.19	126.91	119.26	119.41	7,977,066	-5.71(-4.56%)
Jul 01, 2008	123.39	125.96	120.52	125.12	8,907,600	-1.32(-1.04%)
Jun 30, 2008	129.61	130.22	125.43	126.44	6,868,064	-1.90(-1.48%)
Jun 27, 2008	127.05	130.43	122.40	128.34	8,926,281	+1.09(+0.86%)
Jun 26, 2008	133.80	134.90	127.20	127.25	10,001,457	-4.27(-3.25%)
Jun 25, 2008	131.75	134.88	126.31	131.52	20,779,592	-4.27(-3.14%)
Jun 24, 2008	141.82	141.82	134.31	135.79	11,496,519	-6.26(-4.41%)
Jun 23, 2008	141.20	142.05	135.93	142.05	6,088,933	+2.10(+1.50%)
Jun 20, 2008	140.49	142.09	138.40	139.95	7,552,738	+0.59(+0.42%)
Jun 19, 2008	143.15	144.05	139.28	139.36	6,512,600	-2.14(-1.51%)
Jun 18, 2008	144.08	145.80	140.90	141.50	8,926,014	-1.19(-0.83%)
Jun 17, 2008	137.12	143.75	137.12	142.69	8,843,404	+6.77(+4.98%)
Jun 16, 2008	139.16	140.17	135.52	135.92	6,957,911	-1.34(-0.98%)
Jun 13, 2008	135.19	137.90	133.76	137.26	4,777,278	+2.33(+1.73%)
Jun 12, 2008	135.09	136.36	132.77	134.93	5,700,411	+1.53(+1.15%)
Jun 11, 2008	138.25	140.38	133.30	133.40	8,102,289	-2.94(-2.16%)
Jun 10, 2008	135.76	137.47	133.94	136.34	6,713,544	-2.11(-1.52%)
Jun 09, 2008	137.90	140.84	136.00	138.45	7,372,576	+2.69(+1.98%)
Jun 06, 2008	138.25	140.44	135.76	135.76	8,126,808	-2.75(-1.99%)
Jun 05, 2008	133.46	139.06	133.03	138.51	10,060,387	+6.91(+5.25%)
Jun 04, 2008	133.61	135.48	131.05	131.60	6,797,665	-1.54(-1.16%)
Jun 03, 2008	130.31	137.00	130.03	133.14	12,173,634	+4.59(+3.57%)
Jun 02, 2008	127.46	130.44	126.65	128.55	5,136,584	+1.15(+0.90%)
May 30, 2008	124.71	128.45	124.26	127.40	4,595,176	+3.54(+2.86%)
May 29, 2008	124.60	126.00	122.43	123.86	5,166,072	-1.46(-1.17%)
May 28, 2008	119.46	125.36	118.00	125.32	5,738,519	+6.25(+5.25%)
May 27, 2008	121.60	121.82	117.18	119.07	5,437,391	-2.38(-1.96%)
May 26, 2008	121.58	122.17	118.10	121.45	0	+0.00(+0.00%)
May 23, 2008	121.58	122.17	118.10	121.45	4,454,501	+0.11(+0.09%)
May 22, 2008	121.60	124.91	120.50	121.34	5,811,768	+1.44(+1.20%)
May 21, 2008	125.67	125.92	119.63	119.90	5,289,017	-5.10(-4.08%)
May 20, 2008	122.11	125.20	121.20	125.00	4,795,117	+2.83(+2.32%)
May 19, 2008	124.96	125.27	121.05	122.17	5,397,253	-2.94(-2.35%)
May 16, 2008	124.43	125.34	122.80	125.11	4,988,616	+1.43(+1.16%)
May 15, 2008	124.40	125.27	122.69	123.68	5,040,872	+1.05(+0.86%)
May 14, 2008	119.68	125.00	119.68	122.63	5,949,685	+2.24(+1.86%)
May 13, 2008	122.13	122.13	118.40	120.39	4,283,629	-1.43(-1.17%)
May 12, 2008	119.81	122.25	118.76	121.82	3,808,682	+2.11(+1.76%)
May 09, 2008	119.30	120.74	117.80	119.71	2,690,920	-1.43(-1.18%)
May 08, 2008	117.75	121.25	116.20	121.14	6,125,013	+3.70(+3.15%)
May 07, 2008	119.86	121.12	116.52	117.44	5,745,622	-2.26(-1.89%)
May 06, 2008	118.74	120.75	117.47	119.70	6,248,132	+1.79(+1.52%)
May 05, 2008	115.99	118.12	115.40	117.91	7,072,671	+2.69(+2.33%)
May 02, 2008	114.86	115.59	111.72	115.22	7,392,129	+1.56(+1.37%)