Raymond James Financial (NY: RJF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	29.21	29.50	28.68	28.77	1,231,507	-0.32(-1.10%)
Apr 29, 2008	29.25	29.34	28.85	29.09	945,789	-0.26(-0.89%)
Apr 28, 2008	28.78	29.59	28.78	29.35	976,863	+0.41(+1.42%)
Apr 25, 2008	28.70	29.21	28.34	28.94	1,931,950	+0.13(+0.45%)
Apr 24, 2008	27.48	29.34	27.34	28.81	3,222,082	+1.07(+3.86%)
Apr 23, 2008	25.00	28.00	24.63	27.74	5,612,628	+4.78(+20.82%)
Apr 22, 2008	23.23	23.43	22.62	22.96	1,488,411	-0.53(-2.26%)
Apr 21, 2008	23.54	23.71	23.11	23.49	904,119	-0.27(-1.14%)
Apr 18, 2008	24.01	24.11	23.61	23.76	972,905	+0.37(+1.58%)
Apr 17, 2008	23.09	23.49	22.37	23.39	1,122,108	+0.47(+2.05%)
Apr 16, 2008	22.56	22.98	22.32	22.92	1,099,701	+0.63(+2.83%)
Apr 15, 2008	22.16	22.47	21.76	22.29	1,172,072	+0.27(+1.23%)
Apr 14, 2008	22.64	22.64	22.00	22.02	1,170,555	-0.64(-2.82%)
Apr 11, 2008	22.99	23.20	22.55	22.66	1,158,697	-0.66(-2.83%)
Apr 10, 2008	23.44	23.84	23.22	23.32	1,091,037	-0.18(-0.77%)
Apr 09, 2008	24.44	24.55	23.50	23.50	1,221,971	-1.02(-4.16%)
Apr 08, 2008	24.25	24.81	24.11	24.52	1,323,095	+0.02(+0.08%)
Apr 07, 2008	24.27	25.08	24.12	24.50	1,541,509	+0.43(+1.79%)
Apr 04, 2008	24.80	24.80	23.81	24.07	2,070,409	-0.74(-2.98%)
Apr 03, 2008	24.10	25.04	24.04	24.81	1,834,621	+0.36(+1.47%)
Apr 02, 2008	24.71	24.90	24.22	24.45	2,042,121	-0.30(-1.21%)
Apr 01, 2008	23.41	24.75	23.20	24.75	2,026,557	+1.77(+7.70%)
Mar 31, 2008	21.81	23.20	21.67	22.98	2,040,427	+0.85(+3.84%)
Mar 28, 2008	22.66	23.05	22.00	22.13	2,083,905	-0.69(-3.02%)
Mar 27, 2008	23.49	23.49	22.70	22.82	2,323,453	-0.67(-2.85%)
Mar 26, 2008	23.64	23.82	23.18	23.49	2,664,350	-0.30(-1.26%)
Mar 25, 2008	23.45	24.30	22.94	23.79	2,262,290	+0.34(+1.45%)
Mar 24, 2008	23.28	24.24	23.11	23.45	2,544,646	+0.32(+1.38%)
Mar 21, 2008	20.97	23.21	20.43	23.13	6,769,726	+0.00(+0.00%)
Mar 20, 2008	20.97	23.21	20.43	23.13	6,769,726	+1.47(+6.79%)
Mar 19, 2008	23.45	23.64	21.66	21.66	2,294,753	-1.63(-7.00%)
Mar 18, 2008	22.66	23.39	22.04	23.29	3,182,111	+2.46(+11.81%)
Mar 17, 2008	19.45	21.17	19.38	20.83	5,392,152	-0.93(-4.27%)
Mar 14, 2008	23.20	23.48	21.43	21.76	3,108,872	-1.52(-6.53%)
Mar 13, 2008	22.69	23.33	22.03	23.28	2,990,443	+0.07(+0.30%)
Mar 12, 2008	23.25	23.60	22.80	23.21	4,452,621	+0.29(+1.27%)
Mar 11, 2008	21.29	23.00	21.13	22.92	3,004,839	+2.27(+10.99%)
Mar 10, 2008	21.70	21.70	20.64	20.65	2,954,210	-1.03(-4.75%)
Mar 07, 2008	21.39	22.19	21.30	21.68	1,830,656	+0.21(+0.98%)
Mar 06, 2008	22.22	22.35	21.40	21.47	2,647,222	-0.86(-3.85%)
Mar 05, 2008	22.63	22.86	22.15	22.33	2,376,156	-0.06(-0.27%)
Mar 04, 2008	22.39	22.60	22.08	22.39	2,076,808	-0.21(-0.93%)
Mar 03, 2008	22.51	22.81	22.42	22.60	1,997,347	+0.13(+0.58%)
Feb 29, 2008	23.52	23.66	22.40	22.47	2,494,845	-1.25(-5.27%)
Feb 28, 2008	24.39	24.52	23.28	23.72	1,829,936	-0.80(-3.26%)
Feb 27, 2008	24.48	24.61	23.86	24.52	1,948,372	-0.12(-0.49%)
Feb 26, 2008	24.36	25.07	23.64	24.64	3,963,844	-0.34(-1.36%)
Feb 25, 2008	24.63	25.05	23.95	24.98	3,335,045	+0.21(+0.85%)
Feb 22, 2008	24.80	24.80	23.94	24.77	2,073,410	+0.09(+0.36%)
Feb 21, 2008	25.74	25.86	24.59	24.68	2,887,467	-0.96(-3.74%)
Feb 20, 2008	24.86	26.18	24.60	25.64	2,593,855	+0.74(+2.97%)
Feb 19, 2008	26.00	26.24	24.80	24.90	1,639,940	-0.97(-3.75%)
Feb 18, 2008	25.44	26.17	25.32	25.87	0	+0.00(+0.00%)
Feb 15, 2008	25.44	26.17	25.32	25.87	1,919,270	+0.25(+0.98%)
Feb 14, 2008	26.00	26.08	25.45	25.62	1,415,272	-0.40(-1.54%)
Feb 13, 2008	26.02	26.33	25.60	26.02	1,387,724	+0.20(+0.77%)
Feb 12, 2008	26.44	26.45	25.35	25.82	1,588,912	-0.44(-1.68%)
Feb 11, 2008	26.02	26.41	25.68	26.26	1,455,257	+0.31(+1.19%)
Feb 08, 2008	26.37	26.53	25.78	25.95	1,861,972	-0.45(-1.70%)
Feb 07, 2008	26.06	27.02	26.05	26.40	2,943,110	+0.30(+1.15%)
Feb 06, 2008	26.86	27.27	26.00	26.10	1,956,204	-0.67(-2.50%)
Feb 05, 2008	27.68	28.17	26.73	26.77	2,080,833	-1.39(-4.94%)
Feb 04, 2008	29.64	29.81	28.06	28.16	2,442,511	-0.77(-2.66%)
Feb 01, 2008	28.20	29.00	27.85	28.93	2,096,638	+0.84(+2.99%)
Jan 31, 2008	27.05	28.27	26.57	28.09	2,823,010	+0.59(+2.15%)
Jan 30, 2008	27.71	28.11	27.38	27.50	2,460,282	-0.32(-1.15%)
Jan 29, 2008	27.89	29.14	26.83	27.82	2,866,823	+0.55(+2.02%)
Jan 28, 2008	26.50	27.27	25.59	27.27	3,008,758	+0.78(+2.94%)
Jan 25, 2008	26.80	26.99	26.16	26.49	3,156,170	+0.36(+1.38%)
Jan 24, 2008	29.50	29.50	25.50	26.13	4,586,257	-3.07(-10.51%)
Jan 23, 2008	27.77	29.30	27.56	29.20	1,824,247	+0.89(+3.14%)
Jan 22, 2008	26.51	29.02	26.40	28.31	1,257,070	+0.35(+1.25%)
Jan 21, 2008	28.38	29.22	27.62	27.96	0	+0.00(+0.00%)
Jan 18, 2008	28.38	29.22	27.62	27.96	1,724,585	-0.27(-0.96%)
Jan 17, 2008	29.49	29.77	28.10	28.23	2,369,642	-1.20(-4.08%)
Jan 16, 2008	28.22	29.92	27.90	29.43	1,942,123	+1.21(+4.29%)
Jan 15, 2008	29.22	29.52	28.20	28.22	1,887,700	-1.50(-5.05%)
Jan 14, 2008	29.58	30.06	29.01	29.72	1,054,215	+0.33(+1.12%)
Jan 11, 2008	29.51	30.00	28.48	29.39	1,272,609	-0.31(-1.04%)
Jan 10, 2008	28.79	30.17	28.54	29.70	1,651,900	+0.64(+2.20%)
Jan 09, 2008	28.95	29.16	27.93	29.06	1,711,265	+0.14(+0.48%)
Jan 08, 2008	30.05	30.52	28.84	28.92	1,545,453	-0.98(-3.28%)
Jan 07, 2008	29.85	30.39	29.53	29.90	1,497,273	+0.14(+0.47%)
Jan 04, 2008	30.87	31.39	29.68	29.76	1,469,123	-1.59(-5.07%)
Jan 03, 2008	32.07	32.34	31.24	31.35	706,700	-0.61(-1.91%)
Jan 02, 2008	32.47	32.73	31.64	31.96	811,560	-0.70(-2.14%)
Jan 01, 2008	32.76	33.38	32.38	32.66	0	+0.00(+0.00%)
Dec 31, 2007	32.76	33.16	32.38	32.66	829,751	-0.72(-2.16%)
Dec 28, 2007	33.45	33.66	33.04	33.38	463,529	+0.05(+0.15%)
Dec 27, 2007	34.21	34.21	33.33	33.33	530,259	-0.80(-2.34%)
Dec 26, 2007	33.83	34.22	33.66	34.13	579,898	+0.11(+0.32%)
Dec 24, 2007	34.36	34.62	33.90	34.02	214,024	+0.03(+0.09%)
Dec 21, 2007	33.83	34.15	33.38	33.99	935,181	+0.75(+2.26%)
Dec 20, 2007	33.74	33.94	32.50	33.24	880,500	-0.18(-0.54%)
Dec 19, 2007	33.40	34.11	32.96	33.42	657,700	+0.09(+0.27%)
Dec 18, 2007	34.03	34.69	32.24	33.33	872,194	-0.45(-1.33%)
Dec 17, 2007	33.93	35.10	33.67	33.78	994,000	-0.38(-1.11%)
Dec 14, 2007	33.87	34.77	33.73	34.16	679,900	-0.04(-0.12%)
Dec 13, 2007	33.99	34.33	32.45	34.20	1,191,156	-0.16(-0.47%)
Dec 12, 2007	35.16	35.67	33.63	34.36	1,147,800	+0.31(+0.91%)
Dec 11, 2007	35.76	36.50	33.94	34.05	1,626,350	-1.55(-4.35%)
Dec 10, 2007	34.50	35.94	34.50	35.60	937,600	+1.13(+3.28%)
Dec 07, 2007	34.70	35.02	34.17	34.47	1,313,189	-0.24(-0.69%)
Dec 06, 2007	33.23	34.79	33.23	34.71	1,010,600	+1.16(+3.46%)
Dec 05, 2007	33.19	33.66	32.84	33.55	1,060,100	+1.12(+3.45%)
Dec 04, 2007	32.37	32.63	31.94	32.43	830,700	-0.33(-1.01%)
Dec 03, 2007	32.57	33.03	31.97	32.76	1,044,146	+0.28(+0.86%)
Nov 30, 2007	32.71	33.20	32.35	32.48	2,090,700	+0.16(+0.50%)
Nov 29, 2007	32.05	32.50	31.64	32.32	956,843	+0.03(+0.09%)
Nov 28, 2007	30.75	32.69	30.75	32.29	1,521,700	+1.85(+6.08%)
Nov 27, 2007	29.51	30.56	29.00	30.44	1,391,265	+1.44(+4.97%)
Nov 26, 2007	30.25	30.25	29.00	29.00	786,543	-1.25(-4.13%)
Nov 23, 2007	30.04	30.45	29.70	30.25	304,900	+0.70(+2.37%)
Nov 21, 2007	29.34	29.88	28.04	29.55	2,476,700	+0.05(+0.17%)
Nov 20, 2007	29.51	29.95	28.69	29.50	1,543,700	+0.26(+0.89%)
Nov 19, 2007	31.17	31.17	28.81	29.24	2,149,933	-2.22(-7.06%)
Nov 16, 2007	31.99	31.99	31.00	31.46	801,200	-0.43(-1.35%)
Nov 15, 2007	32.72	32.92	31.32	31.89	700,100	-0.99(-3.01%)
Nov 14, 2007	33.84	33.98	32.88	32.88	1,069,300	-0.47(-1.41%)
Nov 13, 2007	32.33	33.59	32.04	33.35	1,107,500	+1.33(+4.15%)
Nov 12, 2007	32.36	33.13	31.77	32.02	1,166,500	-0.33(-1.02%)
Nov 09, 2007	32.73	33.31	31.91	32.35	967,515	-0.69(-2.09%)
Nov 08, 2007	33.00	33.09	31.40	33.04	1,426,933	+0.46(+1.41%)
Nov 07, 2007	33.37	33.92	32.58	32.58	1,058,000	-1.20(-3.55%)
Nov 06, 2007	33.70	34.06	32.67	33.78	914,400	+0.52(+1.56%)
Nov 05, 2007	33.61	34.45	32.73	33.26	1,004,700	-1.02(-2.98%)
Nov 02, 2007	35.50	35.50	32.86	34.28	1,429,600	-0.82(-2.34%)
Nov 01, 2007	36.30	36.55	35.10	35.10	925,400	-2.15(-5.77%)
Oct 31, 2007	36.30	37.60	36.27	37.25	1,061,900	+1.09(+3.01%)
Oct 30, 2007	35.23	36.49	35.13	36.16	826,300	+0.68(+1.92%)
Oct 29, 2007	36.41	36.56	35.39	35.48	834,400	-0.72(-1.99%)
Oct 26, 2007	35.06	36.41	35.06	36.20	1,143,600	+1.73(+5.02%)
Oct 25, 2007	35.21	35.70	34.06	34.47	1,180,600	-0.33(-0.95%)
Oct 24, 2007	34.57	35.40	32.90	34.80	1,995,800	+2.01(+6.13%)
Oct 23, 2007	32.78	32.91	32.24	32.79	828,600	+0.12(+0.37%)
Oct 22, 2007	31.87	33.03	31.59	32.67	952,100	+0.16(+0.49%)
Oct 19, 2007	33.84	33.91	32.40	32.51	576,000	-1.44(-4.24%)
Oct 18, 2007	33.71	34.39	33.16	33.95	521,400	-0.09(-0.26%)
Oct 17, 2007	34.43	34.69	33.17	34.04	666,200	-0.25(-0.73%)
Oct 16, 2007	34.47	34.65	33.93	34.29	805,000	-0.18(-0.52%)
Oct 15, 2007	35.17	35.17	34.15	34.47	610,100	-0.76(-2.16%)
Oct 12, 2007	34.91	35.36	34.62	35.23	440,300	+0.43(+1.24%)
Oct 11, 2007	35.22	35.43	34.22	34.80	702,400	-0.20(-0.57%)
Oct 10, 2007	34.96	35.10	34.55	35.00	537,100	+0.04(+0.11%)
Oct 09, 2007	34.99	35.23	34.42	34.96	870,500	+0.15(+0.43%)
Oct 08, 2007	34.63	36.35	34.49	34.81	746,000	-0.12(-0.34%)
Oct 05, 2007	34.50	35.01	34.43	34.93	523,900	+0.54(+1.57%)
Oct 04, 2007	34.71	34.85	34.11	34.39	426,800	-0.20(-0.58%)
Oct 03, 2007	34.39	34.82	34.39	34.59	473,400	-0.05(-0.14%)
Oct 02, 2007	34.09	35.04	33.93	34.64	734,900	+0.71(+2.09%)
Oct 01, 2007	32.69	34.08	32.69	33.93	778,800	+1.08(+3.29%)
Sep 28, 2007	33.36	33.36	32.61	32.85	432,900	-0.42(-1.26%)
Sep 27, 2007	32.85	33.28	32.26	33.27	827,900	+0.40(+1.22%)
Sep 26, 2007	32.00	33.28	31.50	32.87	1,734,700	+1.13(+3.56%)
Sep 25, 2007	33.65	33.97	31.27	31.74	2,790,900	-2.23(-6.56%)
Sep 24, 2007	34.61	34.89	33.91	33.97	617,900	-0.74(-2.13%)
Sep 21, 2007	35.46	35.68	34.63	34.71	861,600	+0.01(+0.03%)
Sep 20, 2007	35.12	35.48	34.36	34.70	579,700	-0.42(-1.20%)
Sep 19, 2007	35.31	36.00	34.77	35.12	721,121	+0.17(+0.49%)
Sep 18, 2007	34.09	35.07	33.00	34.95	1,215,400	+1.31(+3.89%)
Sep 17, 2007	33.80	33.94	33.19	33.64	581,200	-0.32(-0.94%)
Sep 14, 2007	34.08	34.18	33.61	33.96	542,300	-0.12(-0.35%)
Sep 13, 2007	33.95	34.43	33.40	34.08	567,500	+0.50(+1.49%)
Sep 12, 2007	33.06	34.12	33.02	33.58	875,700	+0.15(+0.45%)
Sep 11, 2007	33.05	34.28	33.15	33.43	684,100	+0.38(+1.15%)
Sep 10, 2007	32.92	33.37	31.75	33.05	808,100	+0.42(+1.29%)
Sep 07, 2007	32.82	33.05	31.99	32.63	671,600	-0.85(-2.54%)
Sep 06, 2007	33.18	33.62	32.78	33.48	564,800	+0.30(+0.90%)
Sep 05, 2007	33.16	33.53	32.74	33.18	647,900	-0.72(-2.12%)
Sep 04, 2007	32.94	34.28	32.76	33.90	705,800	+1.11(+3.39%)
Aug 31, 2007	32.20	32.99	32.12	32.79	560,300	+0.57(+1.77%)
Aug 30, 2007	32.98	32.89	32.02	32.22	619,500	-0.76(-2.30%)
Aug 29, 2007	31.81	33.00	31.56	32.98	844,600	+1.42(+4.50%)
Aug 28, 2007	32.19	32.39	31.51	31.56	673,000	-0.95(-2.92%)
Aug 27, 2007	33.21	33.21	32.46	32.51	559,300	-0.87(-2.61%)
Aug 24, 2007	32.58	33.45	32.16	33.38	663,600	+0.76(+2.33%)
Aug 23, 2007	33.04	33.84	32.28	32.62	585,600	-0.37(-1.12%)
Aug 22, 2007	32.96	33.50	32.35	32.99	540,200	+0.39(+1.20%)
Aug 21, 2007	31.74	33.35	31.74	32.60	909,100	+0.55(+1.72%)
Aug 20, 2007	32.26	32.43	31.30	32.05	939,900	-0.12(-0.37%)
Aug 17, 2007	31.80	33.10	31.21	32.17	1,256,300	+1.17(+3.77%)
Aug 16, 2007	29.89	31.61	29.04	31.00	1,530,100	+1.11(+3.71%)
Aug 15, 2007	31.00	31.67	29.85	29.89	763,300	-1.11(-3.58%)
Aug 14, 2007	31.52	32.27	30.66	31.00	850,700	-0.56(-1.77%)
Aug 13, 2007	31.63	32.99	31.43	31.56	1,595,200	-0.07(-0.22%)
Aug 10, 2007	31.25	31.93	30.02	31.63	1,296,800	-0.22(-0.69%)
Aug 09, 2007	32.17	32.16	30.15	31.85	2,162,100	-0.32(-0.99%)
Aug 08, 2007	30.94	32.83	30.94	32.17	1,796,700	+1.20(+3.87%)
Aug 07, 2007	30.73	31.46	30.06	30.97	1,219,200	+0.24(+0.78%)
Aug 06, 2007	29.68	30.80	28.65	30.73	1,541,900	+1.25(+4.24%)
Aug 03, 2007	29.84	30.96	29.47	29.48	1,599,400	-1.48(-4.78%)
Aug 02, 2007	31.00	31.58	30.35	30.96	1,201,200	+0.26(+0.85%)
Aug 01, 2007	29.80	31.07	29.80	30.70	1,344,600	+0.03(+0.10%)
Jul 31, 2007	31.46	31.98	30.44	30.67	1,056,500	-0.79(-2.51%)
Jul 30, 2007	31.41	31.77	30.79	31.46	1,342,600	+0.15(+0.48%)
Jul 27, 2007	31.41	31.80	30.97	31.31	1,217,500	-0.20(-0.63%)
Jul 26, 2007	32.24	32.24	29.35	31.51	2,188,300	-0.73(-2.26%)
Jul 25, 2007	31.05	32.44	30.92	32.24	1,646,200	+1.59(+5.19%)
Jul 24, 2007	31.67	31.67	30.58	30.65	1,132,400	-1.50(-4.67%)
Jul 23, 2007	32.21	32.47	31.85	32.15	764,500	+0.12(+0.37%)
Jul 20, 2007	32.56	32.56	31.25	32.03	930,700	-0.53(-1.63%)
Jul 19, 2007	33.12	33.47	32.33	32.56	791,700	-0.27(-0.82%)
Jul 18, 2007	33.57	33.57	32.33	32.83	840,200	-1.01(-2.98%)
Jul 17, 2007	33.71	34.26	33.71	33.84	484,800	+0.26(+0.77%)
Jul 16, 2007	34.07	34.08	33.42	33.58	438,200	-0.54(-1.58%)
Jul 13, 2007	33.98	34.24	33.69	34.12	386,000	+0.29(+0.86%)
Jul 12, 2007	33.13	33.83	32.65	33.83	605,000	+0.78(+2.36%)
Jul 11, 2007	32.69	33.12	32.43	33.05	734,200	+0.43(+1.32%)
Jul 10, 2007	33.75	33.75	32.48	32.62	895,900	-1.30(-3.83%)
Jul 09, 2007	34.00	34.50	33.71	33.92	698,700	+0.08(+0.24%)
Jul 06, 2007	32.47	34.06	32.35	33.84	1,938,600	+2.33(+7.39%)
Jul 05, 2007	31.53	31.76	31.17	31.51	474,000	+0.02(+0.06%)
Jul 03, 2007	31.37	32.01	31.33	31.49	728,200	+0.21(+0.67%)
Jul 02, 2007	31.05	31.51	31.01	31.28	654,100	+0.38(+1.23%)
Jun 29, 2007	31.51	31.54	30.49	30.90	515,200	-0.62(-1.97%)
Jun 28, 2007	31.24	31.75	31.00	31.52	456,700	+0.23(+0.74%)
Jun 27, 2007	30.58	31.29	30.47	31.29	567,600	+0.44(+1.43%)
Jun 26, 2007	31.08	31.33	30.71	30.85	563,900	+0.01(+0.03%)
Jun 25, 2007	31.38	31.55	30.71	30.84	578,100	-0.45(-1.44%)
Jun 22, 2007	31.53	31.53	31.07	31.29	628,700	-0.26(-0.82%)
Jun 21, 2007	31.67	31.97	31.05	31.55	792,500	-0.24(-0.75%)
Jun 20, 2007	32.24	32.63	31.79	31.79	495,700	-0.41(-1.27%)
Jun 19, 2007	32.26	32.30	31.91	32.20	476,000	-0.12(-0.37%)
Jun 18, 2007	32.57	32.72	32.14	32.32	331,000	-0.24(-0.74%)
Jun 15, 2007	33.00	33.24	32.55	32.56	565,400	+0.22(+0.68%)
Jun 14, 2007	32.00	32.59	31.92	32.34	852,800	+0.35(+1.09%)
Jun 13, 2007	31.99	32.24	31.66	31.99	386,500	+0.22(+0.69%)
Jun 12, 2007	32.11	32.32	31.75	31.77	417,400	-0.53(-1.64%)
Jun 11, 2007	32.03	32.36	31.73	32.30	349,600	+0.25(+0.78%)
Jun 08, 2007	31.35	32.09	31.31	32.05	571,214	+0.75(+2.40%)
Jun 07, 2007	32.02	32.05	31.26	31.30	498,200	-0.78(-2.43%)
Jun 06, 2007	33.05	32.50	31.87	32.08	712,800	-0.44(-1.35%)
Jun 05, 2007	32.92	33.00	32.42	32.52	452,800	-0.63(-1.90%)
Jun 04, 2007	33.37	33.47	32.78	33.15	507,800	-0.35(-1.04%)
Jun 01, 2007	33.81	33.81	33.30	33.50	796,200	+0.19(+0.57%)
May 31, 2007	33.00	34.62	32.95	33.31	3,938,970	+2.26(+7.28%)
May 30, 2007	30.55	31.05	30.15	31.05	495,800	+0.50(+1.64%)
May 29, 2007	30.26	30.71	30.26	30.55	382,300	+0.41(+1.36%)
May 25, 2007	30.33	30.54	29.86	30.14	513,000	-0.11(-0.36%)
May 24, 2007	30.93	31.03	30.18	30.25	324,400	-0.64(-2.07%)
May 23, 2007	31.04	31.15	30.84	30.89	256,300	-0.07(-0.23%)
May 22, 2007	31.86	32.42	30.80	30.96	423,000	-0.03(-0.10%)
May 21, 2007	30.60	31.18	30.45	30.99	423,300	+0.32(+1.04%)
May 18, 2007	30.45	30.83	30.27	30.67	307,200	+0.30(+0.99%)
May 17, 2007	30.37	30.57	30.26	30.37	360,200	+0.00(+0.00%)
May 16, 2007	30.37	30.54	30.12	30.37	204,000	+0.17(+0.56%)
May 15, 2007	30.73	30.95	30.19	30.20	308,600	-0.47(-1.53%)
May 14, 2007	31.05	31.32	30.47	30.67	308,500	-0.35(-1.13%)
May 11, 2007	30.65	31.05	30.52	31.02	368,300	+0.50(+1.64%)
May 10, 2007	31.02	31.04	30.47	30.52	499,000	-0.69(-2.21%)
May 09, 2007	31.19	31.43	31.10	31.21	433,900	-0.09(-0.29%)
May 08, 2007	31.40	31.40	30.94	31.30	316,500	-0.15(-0.48%)
May 07, 2007	31.59	31.81	31.35	31.45	339,600	-0.14(-0.44%)
May 04, 2007	31.38	31.59	31.14	31.59	416,500	+0.33(+1.06%)
May 03, 2007	31.21	31.41	30.98	31.26	376,800	+0.04(+0.13%)
May 02, 2007	30.75	31.43	30.66	31.22	533,100	+0.47(+1.53%)