Thermo Fisher Scientific (NY: TMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	53.35	53.77	52.56	52.61	2,957,907	-0.63(-1.18%)
Apr 29, 2010	53.40	54.04	52.71	53.24	5,620,937	+0.01(+0.02%)
Apr 28, 2010	54.27	54.63	52.17	53.23	9,280,084	+2.14(+4.19%)
Apr 27, 2010	51.02	52.34	51.00	51.09	6,485,716	-0.31(-0.61%)
Apr 26, 2010	52.22	52.34	51.23	51.40	3,918,343	+0.30(+0.58%)
Apr 23, 2010	50.83	51.14	50.59	51.11	3,024,347	+0.27(+0.52%)
Apr 22, 2010	50.89	50.90	50.02	50.84	3,795,422	-0.13(-0.26%)
Apr 21, 2010	51.52	51.91	50.57	50.97	18,665	-0.61(-1.18%)
Apr 20, 2010	51.22	52.29	51.21	51.58	6,669,314	+0.75(+1.48%)
Apr 19, 2010	50.68	50.96	50.26	50.83	2,210,913	+0.14(+0.28%)
Apr 16, 2010	51.37	51.37	50.12	50.69	4,646,446	-0.83(-1.61%)
Apr 15, 2010	50.91	51.53	50.57	51.51	3,717,811	+0.43(+0.84%)
Apr 14, 2010	49.66	51.11	49.16	51.09	4,858,735	+1.30(+2.62%)
Apr 13, 2010	49.42	49.88	49.02	49.78	2,421,248	+0.16(+0.33%)
Apr 12, 2010	49.85	49.87	49.36	49.62	1,872,294	-0.13(-0.27%)
Apr 09, 2010	48.92	49.75	48.76	49.75	1,794,319	+0.81(+1.65%)
Apr 08, 2010	48.94	48.97	48.41	48.94	2,495,468	-0.14(-0.29%)
Apr 07, 2010	49.34	49.34	48.82	49.09	3,364,853	-0.11(-0.23%)
Apr 06, 2010	49.12	49.34	48.94	49.20	1,690,969	-0.10(-0.21%)
Apr 05, 2010	49.31	49.64	49.14	49.31	1,412,622	+0.04(+0.08%)
Apr 01, 2010	49.09	49.27	49.27	49.27	2,378,218	+0.31(+0.64%)
Mar 31, 2010	48.95	49.09	48.72	48.95	3,457,624	-0.21(-0.43%)
Mar 30, 2010	48.10	49.86	47.96	49.16	5,800,881	+1.09(+2.28%)
Mar 29, 2010	47.76	48.07	47.50	48.07	2,887,437	+0.48(+1.00%)
Mar 26, 2010	48.12	48.12	47.31	47.59	3,503,391	-0.37(-0.77%)
Mar 25, 2010	48.48	48.85	47.92	47.96	3,225,551	-0.31(-0.65%)
Mar 24, 2010	48.39	48.39	47.95	48.28	2,545,743	-0.11(-0.24%)
Mar 23, 2010	48.36	48.51	47.73	48.39	3,860,475	+1.09(+2.29%)
Mar 22, 2010	47.44	48.42	47.17	47.31	2,289,493	-0.16(-0.34%)
Mar 19, 2010	47.72	47.76	47.17	47.47	3,202,652	+0.02(+0.04%)
Mar 18, 2010	47.57	47.82	47.24	47.45	2,259,823	-0.10(-0.22%)
Mar 17, 2010	47.07	47.71	47.07	47.56	3,786,991	+0.44(+0.93%)
Mar 16, 2010	47.63	47.63	46.98	47.12	3,372,180	-0.41(-0.86%)
Mar 15, 2010	47.20	47.54	47.16	47.53	3,229,843	-0.21(-0.44%)
Mar 12, 2010	48.39	48.39	47.53	47.74	3,091,666	-0.65(-1.34%)
Mar 11, 2010	47.96	48.39	47.72	48.38	3,092,852	+0.41(+0.85%)
Mar 10, 2010	47.72	48.11	47.53	47.97	2,111,018	+0.17(+0.36%)
Mar 09, 2010	47.43	48.23	47.27	47.80	4,770,356	+0.29(+0.60%)
Mar 08, 2010	46.95	47.76	46.79	47.52	3,757,638	+0.42(+0.89%)
Mar 05, 2010	46.36	47.32	46.28	47.10	2,855,763	+0.83(+1.79%)
Mar 04, 2010	46.77	47.11	46.17	46.27	2,230,768	-0.49(-1.06%)
Mar 03, 2010	47.03	47.08	46.53	46.77	2,867,617	-0.27(-0.57%)
Mar 02, 2010	46.48	47.21	46.38	47.03	2,644,017	+0.73(+1.58%)
Mar 01, 2010	46.49	46.87	45.94	46.30	7,139,393	-0.11(-0.25%)
Feb 26, 2010	46.70	46.82	45.91	46.41	4,132,910	-0.49(-1.03%)
Feb 25, 2010	45.68	46.95	45.26	46.90	9,723,317	+0.85(+1.84%)
Feb 24, 2010	47.06	47.18	45.72	46.05	7,183,112	-1.15(-2.44%)
Feb 23, 2010	45.47	47.53	45.45	47.20	15,431,683	+1.43(+3.12%)
Feb 22, 2010	47.01	47.17	43.18	45.78	20,105,482	-1.07(-2.28%)
Feb 19, 2010	46.76	47.10	46.55	46.84	2,114,262	-0.10(-0.20%)
Feb 18, 2010	46.44	47.13	46.20	46.94	2,965,429	+0.58(+1.25%)
Feb 17, 2010	45.88	46.50	45.84	46.36	2,379,924	+0.48(+1.04%)
Feb 16, 2010	45.21	45.88	45.03	45.88	1,760,392	+0.90(+2.01%)
Feb 12, 2010	44.75	44.98	44.98	44.98	2,225,961	-0.05(-0.11%)
Feb 11, 2010	44.69	45.19	44.45	45.02	2,366,511	+0.17(+0.38%)
Feb 10, 2010	45.22	45.47	44.67	44.85	2,546,469	-0.52(-1.15%)
Feb 09, 2010	44.80	45.63	44.76	45.38	3,242,369	+0.92(+2.08%)
Feb 08, 2010	44.68	45.03	44.36	44.45	2,800,884	-0.28(-0.62%)
Feb 05, 2010	44.87	44.99	43.81	44.73	4,021,343	-0.25(-0.55%)
Feb 04, 2010	45.84	45.85	44.94	44.98	4,446,369	-1.09(-2.38%)
Feb 03, 2010	47.11	47.29	45.83	46.07	6,813,802	+0.77(+1.70%)
Feb 02, 2010	44.68	45.40	44.47	45.30	4,198,021	+0.84(+1.89%)
Feb 01, 2010	43.88	44.69	43.78	44.46	4,267,449	+0.54(+1.22%)
Jan 29, 2010	44.41	44.63	43.91	43.92	3,162,081	-0.14(-0.32%)
Jan 28, 2010	44.44	44.85	43.99	44.06	2,740,615	-0.15(-0.34%)
Jan 27, 2010	44.07	44.33	43.80	44.22	2,323,149	-0.03(-0.06%)
Jan 26, 2010	44.64	44.64	44.00	44.24	3,848,558	-0.58(-1.30%)
Jan 25, 2010	45.05	45.34	44.77	44.82	2,588,766	+0.06(+0.13%)
Jan 22, 2010	45.40	45.62	44.76	44.77	4,102,487	-0.69(-1.53%)
Jan 21, 2010	46.34	46.80	45.37	45.46	3,167,108	-0.95(-2.05%)
Jan 20, 2010	46.55	46.97	45.87	46.41	4,058,917	-0.19(-0.41%)
Jan 19, 2010	45.66	46.62	45.47	46.60	4,193,793	+1.16(+2.55%)
Jan 15, 2010	46.06	45.44	45.44	45.44	5,451,209	-0.64(-1.38%)
Jan 14, 2010	46.42	46.53	45.94	46.08	1,981,542	-0.27(-0.58%)
Jan 13, 2010	46.32	46.60	45.79	46.35	3,037,026	+0.02(+0.04%)
Jan 12, 2010	46.99	46.99	46.10	46.33	3,418,792	-0.78(-1.66%)
Jan 11, 2010	46.98	47.27	46.63	47.11	2,988,903	+0.55(+1.19%)
Jan 08, 2010	45.79	46.56	45.57	46.56	3,322,739	+0.77(+1.68%)
Jan 07, 2010	45.79	45.87	45.45	45.79	2,772,203	+0.00(+0.00%)
Jan 06, 2010	45.47	46.09	45.32	45.79	3,220,576	+0.43(+0.94%)
Jan 05, 2010	45.31	45.44	44.97	45.36	3,385,439	+0.15(+0.34%)
Jan 04, 2010	45.71	45.71	45.16	45.20	7,547,435	-0.18(-0.40%)
Dec 31, 2009	45.68	45.39	45.39	45.39	1,658,963	-0.34(-0.75%)
Dec 30, 2009	46.07	46.18	45.55	45.73	2,335,776	-0.58(-1.25%)
Dec 29, 2009	46.19	46.38	46.00	46.31	2,477,844	+0.10(+0.23%)
Dec 28, 2009	46.61	46.63	45.98	46.20	2,890,753	-0.23(-0.49%)
Dec 24, 2009	46.56	46.82	46.31	46.43	524,503	-0.16(-0.35%)
Dec 23, 2009	46.63	46.99	46.55	46.59	1,405,096	-0.07(-0.14%)
Dec 22, 2009	46.19	46.71	46.02	46.66	1,741,017	+0.66(+1.43%)
Dec 21, 2009	46.28	46.62	45.79	46.00	2,470,244	+0.03(+0.06%)
Dec 18, 2009	46.40	46.52	45.51	45.98	3,224,444	-0.21(-0.45%)
Dec 17, 2009	46.27	46.52	46.16	46.19	3,042,119	-0.40(-0.86%)
Dec 16, 2009	46.94	47.30	46.53	46.58	2,906,960	-0.06(-0.12%)
Dec 15, 2009	46.69	46.80	46.39	46.64	3,353,447	+0.01(+0.02%)
Dec 14, 2009	46.63	46.65	46.49	46.63	2,309,068	+0.76(+1.66%)
Dec 11, 2009	46.19	46.55	45.51	45.87	2,674,971	-0.27(-0.58%)
Dec 10, 2009	45.83	46.46	45.66	46.14	2,263,672	+0.69(+1.53%)
Dec 09, 2009	45.68	45.89	45.06	45.44	3,076,491	-0.25(-0.54%)
Dec 08, 2009	46.12	46.29	45.52	45.69	3,559,925	-0.59(-1.27%)
Dec 07, 2009	46.10	46.48	46.04	46.28	2,802,225	+0.24(+0.52%)
Dec 04, 2009	45.82	46.58	45.61	46.04	2,794,713	+0.53(+1.17%)
Dec 03, 2009	45.68	46.13	45.51	45.51	3,123,283	-0.23(-0.50%)
Dec 02, 2009	45.66	46.12	45.56	45.74	2,258,957	+0.16(+0.36%)
Dec 01, 2009	45.31	45.80	44.95	45.58	4,070,420	+0.63(+1.40%)
Nov 30, 2009	45.84	45.89	44.48	44.95	3,471,766	-0.24(-0.53%)
Nov 27, 2009	44.78	45.50	44.56	45.19	1,675,217	-0.30(-0.65%)
Nov 25, 2009	45.35	45.53	44.76	45.48	2,643,588	+0.34(+0.76%)
Nov 24, 2009	44.59	45.31	44.48	45.14	3,465,964	+0.58(+1.30%)
Nov 23, 2009	44.78	45.11	44.28	44.56	2,702,326	+0.25(+0.56%)
Nov 20, 2009	44.09	44.40	43.74	44.31	3,804,387	+0.13(+0.30%)
Nov 19, 2009	44.25	44.34	43.81	44.18	3,370,959	-0.06(-0.13%)
Nov 18, 2009	43.82	44.37	43.63	44.23	4,096,736	+0.32(+0.74%)
Nov 17, 2009	43.26	43.91	42.87	43.91	3,864,182	+0.61(+1.41%)
Nov 16, 2009	42.64	43.60	42.50	43.30	3,615,289	+0.86(+2.02%)
Nov 13, 2009	41.73	42.85	41.48	42.44	5,764,593	+0.12(+0.29%)
Nov 12, 2009	42.39	42.90	42.20	42.32	3,153,701	-0.27(-0.63%)
Nov 11, 2009	42.93	43.23	42.42	42.59	2,645,789	-0.35(-0.82%)
Nov 10, 2009	42.99	43.21	42.55	42.94	3,582,642	-0.26(-0.59%)
Nov 09, 2009	42.85	43.20	42.73	43.20	2,722,079	+0.49(+1.14%)
Nov 06, 2009	42.23	43.03	42.03	42.71	4,146,418	+0.14(+0.34%)
Nov 05, 2009	42.14	42.97	42.13	42.57	4,733,330	+0.64(+1.52%)
Nov 04, 2009	42.17	42.53	41.86	41.93	2,611,922	-0.18(-0.43%)
Nov 03, 2009	42.29	42.50	41.62	42.11	4,700,182	-0.33(-0.78%)
Nov 02, 2009	42.88	43.18	42.28	42.44	3,086,018	-0.38(-0.89%)
Oct 30, 2009	43.41	44.42	42.64	42.83	4,309,942	-0.86(-1.96%)
Oct 29, 2009	43.24	43.78	42.94	43.68	2,968,938	+0.57(+1.32%)
Oct 28, 2009	43.21	43.64	42.81	43.11	4,976,854	-0.38(-0.88%)
Oct 27, 2009	44.41	44.57	43.39	43.49	4,550,647	-0.86(-1.93%)
Oct 26, 2009	45.20	45.76	44.27	44.35	4,788,341	-1.01(-2.22%)
Oct 23, 2009	45.20	45.57	44.97	45.36	4,565,604	+0.58(+1.30%)
Oct 22, 2009	46.17	46.17	43.89	44.78	6,539,964	-0.25(-0.55%)
Oct 21, 2009	44.90	45.89	44.78	45.02	7,280,365	+0.07(+0.15%)
Oct 20, 2009	44.86	45.12	44.82	44.96	4,051,345	-0.39(-0.86%)
Oct 19, 2009	44.97	45.61	44.75	45.35	3,284,427	+0.24(+0.53%)
Oct 16, 2009	44.88	45.39	44.62	45.11	3,312,285	-0.02(-0.04%)
Oct 15, 2009	44.50	45.40	44.50	45.13	3,578,327	+0.36(+0.81%)
Oct 14, 2009	43.71	44.94	43.56	44.77	5,408,260	+1.34(+3.09%)
Oct 13, 2009	42.83	43.48	42.83	43.43	4,003,646	+0.41(+0.95%)
Oct 12, 2009	43.05	43.38	42.75	43.02	1,854,046	-0.29(-0.66%)
Oct 09, 2009	43.14	43.57	42.97	43.30	2,977,230	+0.10(+0.22%)
Oct 08, 2009	43.74	44.02	43.14	43.21	2,875,043	-0.33(-0.77%)
Oct 07, 2009	43.06	43.54	42.65	43.54	2,666,572	+0.47(+1.08%)
Oct 06, 2009	42.44	43.35	42.43	43.07	2,940,818	+0.66(+1.55%)
Oct 05, 2009	42.24	42.80	41.81	42.42	3,363,051	+0.35(+0.84%)
Oct 02, 2009	41.00	42.24	40.82	42.06	5,086,789	+0.75(+1.82%)
Oct 01, 2009	41.65	42.35	41.10	41.31	7,882,389	-0.25(-0.60%)
Sep 30, 2009	41.55	41.66	40.79	41.56	7,918,522	+0.06(+0.14%)
Sep 29, 2009	41.87	42.22	41.15	41.50	7,377,183	-0.67(-1.58%)
Sep 28, 2009	42.05	42.28	41.40	42.17	5,529,030	+0.30(+0.70%)
Sep 25, 2009	42.58	42.64	41.83	41.87	4,514,980	-0.72(-1.70%)
Sep 24, 2009	43.16	43.43	42.54	42.60	2,568,113	-0.49(-1.15%)
Sep 23, 2009	43.83	44.03	43.09	43.09	2,711,387	-0.75(-1.71%)
Sep 22, 2009	43.83	44.10	43.71	43.84	3,596,627	+0.17(+0.39%)
Sep 21, 2009	42.49	43.83	42.43	43.67	6,042,860	+0.97(+2.27%)
Sep 18, 2009	43.57	43.71	42.61	42.70	7,902,542	-0.78(-1.79%)
Sep 17, 2009	43.22	43.65	43.08	43.48	3,967,116	-0.27(-0.61%)
Sep 16, 2009	43.44	43.82	42.92	43.75	5,359,698	+0.49(+1.12%)
Sep 15, 2009	44.68	44.68	43.21	43.26	10,522,390	-2.03(-4.48%)
Sep 14, 2009	44.78	45.43	44.73	45.29	3,044,506	+0.43(+0.95%)
Sep 11, 2009	44.51	45.39	44.43	44.86	3,848,149	+0.56(+1.27%)
Sep 10, 2009	43.69	44.37	43.41	44.30	2,529,049	+0.68(+1.55%)
Sep 09, 2009	42.59	43.62	42.50	43.62	2,509,674	+1.00(+2.34%)
Sep 08, 2009	42.71	43.03	42.26	42.63	1,963,140	+0.09(+0.20%)
Sep 04, 2009	42.32	42.68	41.89	42.54	2,115,194	+0.22(+0.52%)
Sep 03, 2009	41.42	42.35	41.42	42.32	2,888,601	+1.13(+2.75%)
Sep 02, 2009	42.42	42.42	41.05	41.19	5,927,728	-1.38(-3.24%)
Sep 01, 2009	42.82	43.54	42.37	42.57	2,591,467	-0.46(-1.06%)
Aug 31, 2009	43.11	43.56	42.58	43.03	2,989,793	-0.23(-0.53%)
Aug 28, 2009	43.48	43.62	42.73	43.25	2,080,483	-0.05(-0.11%)
Aug 27, 2009	43.43	43.61	42.78	43.30	2,019,212	-0.13(-0.31%)
Aug 26, 2009	43.58	43.81	43.26	43.43	2,173,879	-0.13(-0.31%)
Aug 25, 2009	43.27	44.01	43.13	43.57	3,538,847	+0.42(+0.97%)
Aug 24, 2009	43.76	43.82	43.08	43.15	3,156,053	-0.31(-0.72%)
Aug 21, 2009	43.61	43.87	43.26	43.46	3,749,325	+0.23(+0.53%)
Aug 20, 2009	42.90	43.30	42.69	43.23	2,700,040	+0.45(+1.05%)
Aug 19, 2009	42.44	42.88	42.22	42.79	3,785,673	+0.05(+0.11%)
Aug 18, 2009	42.60	42.97	42.29	42.74	3,429,033	+0.21(+0.49%)
Aug 17, 2009	42.55	42.82	41.96	42.53	4,414,606	-0.36(-0.84%)
Aug 14, 2009	44.28	44.28	42.47	42.89	4,256,242	-1.62(-3.63%)
Aug 13, 2009	43.89	44.54	42.87	44.51	4,562,016	+0.86(+1.96%)
Aug 12, 2009	42.35	43.98	42.18	43.65	3,909,802	+1.18(+2.78%)
Aug 11, 2009	43.19	43.40	42.27	42.47	3,004,093	-0.89(-2.06%)
Aug 10, 2009	43.02	43.41	42.49	43.37	2,834,457	+0.34(+0.80%)
Aug 07, 2009	42.85	43.41	42.81	43.03	2,462,526	+0.50(+1.19%)
Aug 06, 2009	43.08	43.30	42.15	42.52	3,164,353	-0.49(-1.13%)
Aug 05, 2009	43.21	43.40	42.41	43.01	2,634,758	-0.03(-0.06%)
Aug 04, 2009	43.40	43.69	42.94	43.03	2,874,604	-0.46(-1.05%)
Aug 03, 2009	43.56	43.58	42.74	43.49	3,862,391	+0.40(+0.93%)
Jul 31, 2009	43.09	43.76	42.96	43.09	2,604,762	-0.22(-0.51%)
Jul 30, 2009	43.54	43.76	42.36	43.31	3,935,753	+0.11(+0.26%)
Jul 29, 2009	42.13	43.59	41.98	43.20	5,997,743	+0.97(+2.30%)
Jul 28, 2009	42.00	42.47	41.69	42.23	2,894,226	+0.25(+0.59%)
Jul 27, 2009	42.09	42.43	41.64	41.98	2,966,467	-0.27(-0.63%)
Jul 24, 2009	41.69	42.55	41.59	42.24	105	+0.44(+1.05%)
Jul 23, 2009	42.46	44.03	41.48	41.81	15,825,109	+2.01(+5.05%)
Jul 22, 2009	39.28	39.95	39.04	39.80	4,290,424	+0.18(+0.46%)
Jul 21, 2009	39.88	40.20	39.29	39.62	3,130,982	-0.02(-0.05%)
Jul 20, 2009	39.01	39.70	38.84	39.64	2,918,768	+0.73(+1.88%)
Jul 17, 2009	38.74	38.98	38.34	38.90	2,857,421	+0.15(+0.39%)
Jul 16, 2009	38.00	38.91	37.94	38.75	3,885,702	+0.70(+1.85%)
Jul 15, 2009	37.73	38.27	37.59	38.05	3,775,973	+0.60(+1.60%)
Jul 14, 2009	37.46	37.46	36.66	37.45	2,907,398	+0.11(+0.31%)
Jul 13, 2009	36.56	37.47	36.56	37.33	3,541,999	+0.81(+2.21%)
Jul 10, 2009	36.01	37.86	35.31	36.53	2,424,634	+0.24(+0.66%)
Jul 09, 2009	36.46	36.82	35.98	36.29	3,128,764	+0.07(+0.18%)
Jul 08, 2009	36.97	37.58	36.09	36.22	3,909,729	-0.59(-1.60%)
Jul 07, 2009	37.66	37.91	36.72	36.81	2,789,460	-0.99(-2.62%)
Jul 06, 2009	37.27	37.91	37.18	37.80	3,115,160	+0.69(+1.85%)
Jul 02, 2009	37.94	38.34	37.12	37.12	3,082,517	-1.32(-3.44%)
Jul 01, 2009	39.06	39.17	38.32	38.44	4,118,168	-0.36(-0.93%)
Jun 30, 2009	39.83	39.83	38.65	38.80	3,610,522	-1.00(-2.51%)
Jun 29, 2009	40.04	40.25	39.02	39.80	2,824,010	-0.09(-0.21%)
Jun 26, 2009	39.81	40.03	39.14	39.88	4,506,782	+0.11(+0.29%)
Jun 25, 2009	38.80	39.79	38.66	39.77	4,569,393	+1.45(+3.77%)
Jun 24, 2009	37.71	38.60	37.44	38.32	5,960,735	+0.94(+2.52%)
Jun 23, 2009	38.17	38.56	37.25	37.38	3,957,379	-0.53(-1.41%)
Jun 22, 2009	39.05	39.29	37.91	37.91	3,651,462	-1.46(-3.70%)
Jun 19, 2009	39.11	39.75	38.92	39.37	4,613,501	+0.27(+0.68%)
Jun 18, 2009	38.92	39.44	38.78	39.10	3,421,834	+0.17(+0.44%)
Jun 17, 2009	38.29	39.28	37.92	38.93	4,854,978	+0.68(+1.77%)
Jun 16, 2009	38.67	39.21	37.91	38.26	5,951,927	-0.21(-0.54%)
Jun 15, 2009	39.47	39.59	38.29	38.47	4,811,656	-1.30(-3.28%)
Jun 12, 2009	39.53	39.98	39.29	39.77	3,236,328	-0.08(-0.19%)
Jun 11, 2009	39.72	40.42	39.72	39.85	5,264,327	+0.16(+0.41%)
Jun 10, 2009	38.85	39.69	38.70	39.69	6,318,655	+0.87(+2.23%)
Jun 09, 2009	38.00	39.07	37.80	38.82	5,074,127	+1.08(+2.85%)
Jun 08, 2009	37.17	38.08	37.05	37.74	4,287,217	-0.31(-0.83%)
Jun 05, 2009	37.60	38.50	37.46	38.06	4,588,788	+0.62(+1.65%)
Jun 04, 2009	37.57	37.64	36.70	37.44	5,474,026	+0.01(+0.03%)
Jun 03, 2009	37.83	38.06	36.95	37.43	6,438,459	-0.71(-1.87%)
Jun 02, 2009	37.94	38.40	37.55	38.14	6,404,369	+0.22(+0.58%)
Jun 01, 2009	37.42	38.25	37.18	37.92	5,852,018	+0.89(+2.42%)
May 29, 2009	36.57	37.21	36.13	37.03	5,691,395	+0.49(+1.35%)
May 28, 2009	36.45	36.64	35.64	36.53	4,174,381	+0.40(+1.11%)
May 27, 2009	36.22	36.95	35.78	36.14	6,087,191	-0.04(-0.11%)
May 26, 2009	35.21	36.39	34.52	36.17	7,557,591	+1.67(+4.83%)
May 22, 2009	33.62	34.92	33.59	34.51	4,911,969	+0.89(+2.66%)
May 21, 2009	33.89	34.08	33.41	33.61	3,675,163	-0.54(-1.59%)
May 20, 2009	34.39	34.56	33.83	34.16	5,787,510	-0.06(-0.17%)
May 19, 2009	33.58	34.31	33.40	34.21	3,183,464	+0.46(+1.35%)
May 18, 2009	33.34	33.91	32.95	33.76	3,589,099	+0.31(+0.94%)
May 15, 2009	33.58	33.85	33.11	33.44	3,405,680	-0.48(-1.40%)
May 14, 2009	34.20	34.56	33.58	33.92	3,578,383	-0.30(-0.89%)
May 13, 2009	34.75	34.85	34.04	34.22	4,386,772	-0.94(-2.68%)
May 12, 2009	34.96	35.20	34.47	35.16	3,658,090	+0.49(+1.43%)
May 11, 2009	34.45	34.96	34.25	34.67	3,169,750	-0.25(-0.71%)
May 08, 2009	35.13	35.58	34.65	34.92	4,961,794	+0.14(+0.41%)
May 07, 2009	34.24	34.90	33.76	34.77	5,818,541	+0.91(+2.70%)
May 06, 2009	34.94	35.21	33.61	33.86	5,396,746	-0.94(-2.71%)
May 05, 2009	35.03	35.56	34.45	34.80	4,815,482	-0.41(-1.16%)
May 04, 2009	35.32	35.35	35.07	35.21	7,349,689	+0.43(+1.23%)