Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	55.20	55.64	54.84	54.92	3,120,916	-0.28(-0.51%)
May 29, 2008	55.17	55.57	54.97	55.20	1,604,601	+0.15(+0.27%)
May 28, 2008	55.38	55.86	54.76	55.05	1,985,013	-0.29(-0.52%)
May 27, 2008	54.94	55.47	54.70	55.34	1,857,641	+0.64(+1.17%)
May 26, 2008	55.06	55.06	54.38	54.70	0	+0.00(+0.00%)
May 23, 2008	55.06	55.06	54.38	54.70	1,093,608	-0.44(-0.80%)
May 22, 2008	54.57	55.30	54.57	55.14	1,194,761	+0.57(+1.04%)
May 21, 2008	54.50	55.12	54.39	54.57	1,459,294	+0.26(+0.48%)
May 20, 2008	54.50	54.65	54.05	54.31	2,943,421	-0.26(-0.48%)
May 19, 2008	54.22	54.72	54.03	54.57	1,306,166	+0.35(+0.65%)
May 16, 2008	54.41	54.50	53.61	54.22	1,653,763	-0.92(-1.67%)
May 15, 2008	55.10	55.15	54.75	55.14	2,477,713	+0.11(+0.20%)
May 14, 2008	54.89	55.29	54.86	55.03	1,836,618	+0.03(+0.05%)
May 13, 2008	54.70	55.23	54.67	55.00	2,875,676	+0.44(+0.81%)
May 12, 2008	53.93	54.57	53.90	54.56	2,282,690	+0.66(+1.22%)
May 09, 2008	54.27	54.57	53.69	53.90	1,540,580	-0.63(-1.16%)
May 08, 2008	54.63	54.95	54.33	54.53	2,272,702	+0.21(+0.39%)
May 07, 2008	53.88	54.56	53.88	54.32	3,181,958	+0.44(+0.82%)
May 06, 2008	54.32	54.32	53.76	53.88	2,899,009	-0.49(-0.90%)
May 05, 2008	53.95	54.66	53.95	54.37	2,367,741	+0.57(+1.06%)
May 02, 2008	54.04	54.16	53.64	53.80	2,251,457	+0.16(+0.30%)
May 01, 2008	53.67	54.35	52.90	53.64	3,650,147	-0.21(-0.39%)
Apr 30, 2008	55.88	55.93	53.17	53.85	8,097,713	-4.00(-6.91%)
Apr 29, 2008	58.83	58.88	57.72	57.85	4,105,640	-1.28(-2.16%)
Apr 28, 2008	59.43	59.77	58.75	59.13	1,471,263	-0.37(-0.62%)
Apr 25, 2008	60.49	60.64	58.91	59.50	1,734,893	-0.69(-1.15%)
Apr 24, 2008	60.00	60.49	59.79	60.19	1,761,098	+0.72(+1.21%)
Apr 23, 2008	59.32	60.16	59.25	59.47	1,718,108	+0.26(+0.44%)
Apr 22, 2008	58.80	59.27	58.80	59.21	1,408,968	+0.14(+0.24%)
Apr 21, 2008	58.91	59.13	58.70	59.07	673,495	-0.05(-0.08%)
Apr 18, 2008	59.48	59.89	58.87	59.12	1,076,433	+0.17(+0.29%)
Apr 17, 2008	58.51	59.42	58.10	58.95	1,878,136	+1.15(+1.99%)
Apr 16, 2008	57.86	57.97	57.12	57.80	1,771,401	+0.30(+0.52%)
Apr 15, 2008	58.12	58.12	57.14	57.50	1,487,496	-0.37(-0.64%)
Apr 14, 2008	58.25	58.34	57.67	57.87	898,014	-0.28(-0.48%)
Apr 11, 2008	58.00	58.54	57.82	58.15	1,591,106	-0.18(-0.31%)
Apr 10, 2008	58.62	58.75	58.16	58.33	1,138,523	-0.40(-0.68%)
Apr 09, 2008	58.61	59.19	58.45	58.73	1,512,000	-0.09(-0.15%)
Apr 08, 2008	59.09	59.23	58.27	58.82	1,194,810	-0.31(-0.52%)
Apr 07, 2008	59.81	60.00	59.02	59.13	1,114,798	-0.37(-0.62%)
Apr 04, 2008	60.00	60.10	59.19	59.50	1,436,931	-0.50(-0.83%)
Apr 03, 2008	59.47	60.80	59.17	60.00	2,047,684	+0.29(+0.49%)
Apr 02, 2008	60.26	60.42	59.30	59.71	1,857,015	-0.54(-0.90%)
Apr 01, 2008	59.20	60.29	59.16	60.25	1,462,609	+1.22(+2.07%)
Mar 31, 2008	60.69	61.19	58.86	59.03	2,787,736	-1.67(-2.75%)
Mar 28, 2008	61.06	61.50	60.40	60.70	1,560,800	-0.35(-0.57%)
Mar 27, 2008	60.87	61.99	60.87	61.05	1,618,528	+0.20(+0.33%)
Mar 26, 2008	60.89	61.54	60.54	60.85	1,349,383	-0.47(-0.77%)
Mar 25, 2008	60.76	61.46	60.31	61.32	1,428,994	+0.76(+1.25%)
Mar 24, 2008	60.99	61.08	60.06	60.56	946,331	-0.06(-0.10%)
Mar 21, 2008	60.45	60.91	59.71	60.62	1,879,845	+0.00(+0.00%)
Mar 20, 2008	60.45	60.91	59.71	60.62	1,879,845	+0.18(+0.30%)
Mar 19, 2008	62.45	62.49	60.40	60.44	1,941,487	-1.43(-2.31%)
Mar 18, 2008	61.03	61.98	60.66	61.87	2,006,364	+1.72(+2.86%)
Mar 17, 2008	61.59	62.40	60.14	60.15	2,140,392	-2.52(-4.02%)
Mar 14, 2008	62.69	63.28	61.91	62.67	2,031,000	+0.41(+0.66%)
Mar 13, 2008	62.98	63.29	61.92	62.26	2,310,741	-1.50(-2.35%)
Mar 12, 2008	63.91	64.27	63.45	63.76	1,252,600	-0.19(-0.30%)
Mar 11, 2008	64.71	65.01	63.56	63.95	1,856,545	+0.21(+0.33%)
Mar 10, 2008	62.57	64.19	62.28	63.74	2,024,631	+1.48(+2.38%)
Mar 07, 2008	61.70	62.50	61.30	62.26	1,642,683	+0.37(+0.60%)
Mar 06, 2008	62.61	63.08	61.89	61.89	1,476,591	-2.06(-3.22%)
Mar 05, 2008	63.14	63.95	62.45	63.95	2,030,015	+0.76(+1.20%)
Mar 04, 2008	62.89	63.71	62.72	63.19	1,460,462	-0.16(-0.25%)
Mar 03, 2008	63.72	63.72	62.59	63.35	1,142,068	-0.37(-0.58%)
Feb 29, 2008	63.71	64.19	63.56	63.72	1,425,229	-0.48(-0.75%)
Feb 28, 2008	64.60	64.69	63.75	64.20	1,098,750	-0.68(-1.05%)
Feb 27, 2008	65.59	65.66	64.55	64.88	1,115,910	-0.97(-1.47%)
Feb 26, 2008	64.61	65.95	64.61	65.85	1,255,186	+0.86(+1.32%)
Feb 25, 2008	64.59	65.04	63.98	64.99	1,129,400	+0.56(+0.87%)
Feb 22, 2008	63.77	64.53	63.49	64.43	1,023,727	+1.04(+1.64%)
Feb 21, 2008	63.71	64.27	63.16	63.39	827,621	-0.23(-0.36%)
Feb 20, 2008	63.55	63.73	62.84	63.62	821,489	-0.42(-0.66%)
Feb 19, 2008	64.89	64.89	63.58	64.04	962,625	-0.25(-0.39%)
Feb 18, 2008	63.98	64.66	63.67	64.29	0	+0.00(+0.00%)
Feb 15, 2008	63.98	64.66	63.67	64.29	1,167,600	+0.30(+0.47%)
Feb 14, 2008	63.95	64.66	63.59	63.99	1,111,317	-0.06(-0.09%)
Feb 13, 2008	64.60	65.21	63.62	64.05	2,115,499	-0.18(-0.28%)
Feb 12, 2008	65.75	65.85	63.95	64.23	1,900,172	-1.16(-1.77%)
Feb 11, 2008	65.40	66.30	65.20	65.39	1,385,952	-0.66(-1.00%)
Feb 08, 2008	65.24	67.58	64.85	66.05	2,130,043	+0.59(+0.90%)
Feb 07, 2008	63.86	65.51	61.61	65.46	3,742,311	+0.90(+1.39%)
Feb 06, 2008	63.63	65.08	63.45	64.56	1,752,753	+1.13(+1.78%)
Feb 05, 2008	64.25	64.61	63.43	63.43	1,399,005	-1.38(-2.13%)
Feb 04, 2008	64.39	65.22	64.03	64.81	1,191,460	+0.44(+0.68%)
Feb 01, 2008	63.04	64.37	62.82	64.37	1,252,970	+1.12(+1.77%)
Jan 31, 2008	63.31	63.71	62.85	63.25	2,335,880	-0.93(-1.45%)
Jan 30, 2008	63.76	66.16	63.55	64.18	2,387,954	+0.22(+0.34%)
Jan 29, 2008	64.14	64.17	63.41	63.96	1,190,761	+0.12(+0.19%)
Jan 28, 2008	63.76	64.14	63.25	63.84	1,389,774	+0.21(+0.33%)
Jan 25, 2008	63.53	64.02	62.78	63.63	1,966,886	+0.62(+0.98%)
Jan 24, 2008	62.91	63.26	62.09	63.01	2,076,534	+0.11(+0.17%)
Jan 23, 2008	62.35	63.43	60.89	62.90	3,056,658	-0.92(-1.44%)
Jan 22, 2008	63.00	64.82	62.75	63.82	1,831,500	-1.96(-2.98%)
Jan 21, 2008	65.80	66.76	65.07	65.78	0	+0.00(+0.00%)
Jan 18, 2008	65.80	66.76	65.07	65.78	2,259,186	+0.44(+0.67%)
Jan 17, 2008	67.79	67.79	65.20	65.34	1,470,300	-1.33(-1.99%)
Jan 16, 2008	66.25	67.22	66.17	66.67	2,364,847	+0.38(+0.57%)
Jan 15, 2008	66.99	67.43	66.29	66.29	1,902,001	-1.38(-2.04%)
Jan 14, 2008	68.95	68.95	67.46	67.67	1,620,200	-0.89(-1.30%)
Jan 11, 2008	69.85	69.92	67.85	68.56	2,793,400	-1.80(-2.56%)
Jan 10, 2008	69.67	70.82	69.21	70.36	2,942,588	+0.30(+0.43%)
Jan 09, 2008	69.00	72.00	68.80	70.06	3,130,352	+2.35(+3.47%)
Jan 08, 2008	67.83	68.57	67.51	67.71	1,972,083	+0.34(+0.50%)
Jan 07, 2008	65.83	67.47	65.83	67.37	1,991,067	+1.81(+2.76%)
Jan 04, 2008	65.31	66.38	65.31	65.56	1,217,554	-0.23(-0.35%)
Jan 03, 2008	65.69	66.44	65.69	65.79	1,126,670	+0.19(+0.29%)
Jan 02, 2008	66.05	66.33	65.23	65.60	1,230,775	-0.36(-0.55%)
Jan 01, 2008	66.21	66.70	65.86	65.96	0	+0.00(+0.00%)
Dec 31, 2007	66.21	66.70	65.86	65.96	496,310	-0.47(-0.71%)
Dec 28, 2007	66.45	66.75	66.13	66.43	1,165,744	+0.38(+0.58%)
Dec 27, 2007	66.32	66.84	65.91	66.05	858,678	-0.42(-0.63%)
Dec 26, 2007	66.83	67.25	66.26	66.47	750,000	-0.93(-1.38%)
Dec 24, 2007	67.39	67.69	67.05	67.40	324,700	+0.01(+0.01%)
Dec 21, 2007	67.51	67.80	66.73	67.39	2,227,811	+0.46(+0.69%)
Dec 20, 2007	67.40	67.51	66.80	66.93	1,313,943	+0.14(+0.21%)
Dec 19, 2007	66.76	67.22	66.42	66.79	1,465,701	+0.17(+0.26%)
Dec 18, 2007	66.96	67.30	66.00	66.62	1,845,805	+0.26(+0.39%)
Dec 17, 2007	66.70	67.54	66.21	66.36	2,311,421	-0.58(-0.87%)
Dec 14, 2007	66.96	67.58	66.90	66.94	1,108,550	-0.58(-0.86%)
Dec 13, 2007	67.89	68.10	66.90	67.52	1,412,800	-0.45(-0.66%)
Dec 12, 2007	68.75	68.98	67.20	67.97	1,580,826	+0.33(+0.49%)
Dec 11, 2007	69.15	69.17	67.63	67.64	1,607,601	-1.51(-2.18%)
Dec 10, 2007	69.50	69.96	68.96	69.15	2,307,139	-0.48(-0.69%)
Dec 07, 2007	70.11	70.72	69.38	69.63	1,302,906	-1.07(-1.51%)
Dec 06, 2007	71.05	71.20	70.00	70.70	1,714,601	-0.35(-0.49%)
Dec 05, 2007	71.12	71.32	70.05	71.05	1,934,772	+0.61(+0.87%)
Dec 04, 2007	70.17	71.72	70.17	70.44	1,753,792	-0.01(-0.01%)
Dec 03, 2007	69.50	70.75	69.50	70.45	1,436,080	+0.43(+0.61%)
Nov 30, 2007	69.50	70.12	68.54	70.02	2,576,791	+1.21(+1.76%)
Nov 29, 2007	66.70	68.88	66.54	68.81	2,400,276	+1.73(+2.58%)
Nov 28, 2007	66.00	67.22	65.46	67.08	1,838,152	+1.44(+2.19%)
Nov 27, 2007	64.44	65.66	64.19	65.64	1,226,777	+1.32(+2.05%)
Nov 26, 2007	65.03	65.50	64.23	64.32	1,199,358	-0.83(-1.27%)
Nov 23, 2007	65.19	65.19	64.38	65.15	534,300	+0.52(+0.80%)
Nov 21, 2007	64.61	65.44	64.61	64.63	1,478,460	-0.39(-0.60%)
Nov 20, 2007	64.48	65.44	64.48	65.02	1,512,300	+0.52(+0.81%)
Nov 19, 2007	63.85	65.24	63.66	64.50	1,842,002	+0.37(+0.58%)
Nov 16, 2007	63.74	64.27	63.35	64.13	1,110,167	+0.94(+1.49%)
Nov 15, 2007	62.13	63.40	62.01	63.19	1,212,720	+0.94(+1.51%)
Nov 14, 2007	63.39	63.39	61.73	62.25	1,735,300	-0.88(-1.39%)
Nov 13, 2007	63.49	63.49	62.48	63.13	1,036,236	+0.04(+0.06%)
Nov 12, 2007	63.12	64.28	62.75	63.09	1,456,988	-0.13(-0.21%)
Nov 09, 2007	64.05	64.09	63.13	63.22	948,400	-1.09(-1.69%)
Nov 08, 2007	63.00	64.40	62.51	64.31	1,747,800	+1.24(+1.97%)
Nov 07, 2007	63.16	63.73	62.97	63.07	1,276,900	-0.58(-0.91%)
Nov 06, 2007	62.81	63.78	62.62	63.65	677,701	+0.84(+1.34%)
Nov 05, 2007	62.75	63.26	62.05	62.81	893,920	-0.03(-0.05%)
Nov 02, 2007	63.17	63.50	62.63	62.84	2,952,200	-0.13(-0.21%)
Nov 01, 2007	64.09	64.65	62.97	62.97	1,141,200	-1.46(-2.27%)
Oct 31, 2007	64.00	64.47	63.70	64.43	678,500	+0.65(+1.02%)
Oct 30, 2007	64.13	64.73	63.65	63.78	681,800	-0.36(-0.56%)
Oct 29, 2007	62.18	64.17	62.08	64.14	1,763,100	+2.29(+3.70%)
Oct 26, 2007	61.60	61.86	60.94	61.85	1,532,000	+0.75(+1.23%)
Oct 25, 2007	61.67	62.48	60.68	61.10	2,580,400	-0.84(-1.36%)
Oct 24, 2007	62.06	62.69	61.44	61.94	1,431,800	-0.33(-0.53%)
Oct 23, 2007	61.59	62.51	61.27	62.27	1,279,700	+0.72(+1.17%)
Oct 22, 2007	61.03	61.79	60.88	61.55	913,000	+0.21(+0.34%)
Oct 19, 2007	61.31	61.99	61.10	61.34	1,908,586	-0.48(-0.78%)
Oct 18, 2007	61.08	62.14	61.05	61.82	2,469,400	+0.63(+1.03%)
Oct 17, 2007	61.60	61.60	60.98	61.19	1,349,485	+0.09(+0.15%)
Oct 16, 2007	60.92	61.67	60.92	61.10	1,235,200	-0.04(-0.07%)
Oct 15, 2007	61.86	61.93	60.92	61.14	1,052,200	-0.64(-1.04%)
Oct 12, 2007	61.75	62.37	61.58	61.78	1,480,800	-0.22(-0.35%)
Oct 11, 2007	62.50	62.70	61.58	62.00	1,818,400	-0.18(-0.29%)
Oct 10, 2007	62.30	62.70	62.01	62.18	1,427,000	-0.02(-0.03%)
Oct 09, 2007	62.06	62.76	61.85	62.20	1,765,000	+0.14(+0.23%)
Oct 08, 2007	61.54	62.27	61.46	62.06	808,286	+0.60(+0.98%)
Oct 05, 2007	62.44	62.58	61.07	61.46	2,091,300	-0.77(-1.24%)
Oct 04, 2007	62.69	62.69	62.14	62.23	1,362,600	-0.22(-0.35%)
Oct 03, 2007	62.55	62.80	62.20	62.45	1,123,000	-0.41(-0.65%)
Oct 02, 2007	63.31	63.36	62.54	62.86	1,047,200	-0.51(-0.80%)
Oct 01, 2007	63.88	63.94	63.16	63.37	854,800	-0.22(-0.35%)
Sep 28, 2007	63.69	64.00	63.30	63.59	1,195,100	+0.08(+0.13%)
Sep 27, 2007	64.00	64.10	62.90	63.51	575,500	-0.09(-0.14%)
Sep 26, 2007	63.42	63.92	63.25	63.60	2,105,000	+0.42(+0.66%)
Sep 25, 2007	63.07	63.38	63.06	63.18	565,700	-0.02(-0.03%)
Sep 24, 2007	63.19	63.42	62.58	63.20	693,000	-0.17(-0.27%)
Sep 21, 2007	63.37	64.47	63.04	63.37	1,069,000	+0.33(+0.52%)
Sep 20, 2007	63.70	63.98	63.02	63.04	1,132,400	-0.71(-1.11%)
Sep 19, 2007	63.76	64.00	63.51	63.75	1,514,700	+0.22(+0.35%)
Sep 18, 2007	63.49	63.85	63.18	63.53	1,287,800	+0.23(+0.36%)
Sep 17, 2007	63.19	63.53	63.18	63.30	588,500	-0.20(-0.31%)
Sep 14, 2007	63.63	63.91	62.50	63.50	515,300	-0.24(-0.38%)
Sep 13, 2007	64.16	64.23	63.49	63.74	726,000	+0.01(+0.02%)
Sep 12, 2007	63.59	64.00	63.11	63.73	1,009,800	-0.16(-0.25%)
Sep 11, 2007	63.86	64.08	63.41	63.89	1,050,300	+0.31(+0.49%)
Sep 10, 2007	64.05	64.39	63.15	63.58	772,690	-0.19(-0.30%)
Sep 07, 2007	63.61	64.65	63.60	63.77	1,296,900	-0.36(-0.56%)
Sep 06, 2007	65.15	65.15	63.95	64.13	1,416,200	-1.60(-2.43%)
Sep 05, 2007	66.30	66.48	65.36	65.73	1,296,400	-0.96(-1.44%)
Sep 04, 2007	66.29	66.89	65.51	66.69	1,135,400	+0.57(+0.86%)
Aug 31, 2007	66.21	66.48	65.77	66.12	997,100	+0.26(+0.39%)
Aug 30, 2007	64.96	65.92	64.96	65.86	1,238,000	+0.19(+0.29%)
Aug 29, 2007	64.50	65.68	63.80	65.67	1,284,800	+1.54(+2.40%)
Aug 28, 2007	65.09	65.52	64.10	64.13	2,567,900	-0.95(-1.46%)
Aug 27, 2007	65.60	65.99	64.98	65.08	763,963	-0.35(-0.53%)
Aug 24, 2007	64.72	65.44	64.49	65.43	628,200	+0.82(+1.27%)
Aug 23, 2007	65.34	65.58	64.51	64.61	857,600	-0.65(-1.00%)
Aug 22, 2007	65.34	65.49	64.70	65.26	731,700	+0.54(+0.83%)
Aug 21, 2007	64.13	65.43	64.02	64.72	1,284,600	+0.55(+0.86%)
Aug 20, 2007	64.74	65.23	63.49	64.17	1,295,000	-0.46(-0.71%)
Aug 17, 2007	64.49	65.24	63.36	64.63	2,216,100	+1.92(+3.06%)
Aug 16, 2007	61.41	62.82	61.02	62.71	2,906,200	+0.81(+1.31%)
Aug 15, 2007	61.90	63.16	61.63	61.90	1,218,267	-0.04(-0.06%)
Aug 14, 2007	63.40	63.89	61.80	61.94	1,505,500	-1.49(-2.35%)
Aug 13, 2007	63.66	64.89	63.32	63.43	1,312,900	-0.23(-0.36%)
Aug 10, 2007	65.52	66.98	62.00	63.66	2,594,100	-1.55(-2.38%)
Aug 09, 2007	64.55	66.22	63.39	65.21	2,292,700	+0.10(+0.15%)
Aug 08, 2007	65.00	65.52	64.36	65.11	1,703,934	+0.24(+0.37%)
Aug 07, 2007	64.14	65.71	63.99	64.87	2,088,655	+0.41(+0.64%)
Aug 06, 2007	61.49	64.46	61.32	64.46	2,922,441	+3.02(+4.92%)
Aug 03, 2007	61.69	61.86	61.28	61.44	2,198,500	-0.31(-0.50%)
Aug 02, 2007	62.18	62.59	61.60	61.75	1,909,719	+0.01(+0.02%)
Aug 01, 2007	60.87	61.96	60.87	61.74	2,462,000	+0.57(+0.93%)
Jul 31, 2007	61.04	61.99	61.02	61.17	2,274,518	+0.43(+0.71%)
Jul 30, 2007	60.83	61.82	60.34	60.74	2,211,519	-0.10(-0.16%)
Jul 27, 2007	62.15	62.69	60.81	60.84	2,298,221	-1.52(-2.44%)
Jul 26, 2007	62.50	63.50	61.84	62.36	2,553,996	-0.63(-1.00%)
Jul 25, 2007	62.73	65.94	62.55	62.99	2,633,700	-0.76(-1.19%)
Jul 24, 2007	65.22	65.52	63.61	63.75	1,204,544	-1.45(-2.22%)
Jul 23, 2007	65.10	65.50	64.97	65.20	677,600	+0.18(+0.28%)
Jul 20, 2007	65.82	65.82	64.89	65.02	1,340,000	-0.80(-1.22%)
Jul 19, 2007	64.96	66.18	64.87	65.82	929,400	+0.87(+1.34%)
Jul 18, 2007	64.95	65.26	64.60	64.95	895,800	-0.38(-0.58%)
Jul 17, 2007	65.65	65.92	65.22	65.33	1,227,400	-0.67(-1.02%)
Jul 16, 2007	65.72	66.14	65.65	66.00	747,000	+0.04(+0.06%)
Jul 13, 2007	66.34	66.46	65.61	65.96	998,300	-0.12(-0.18%)
Jul 12, 2007	65.75	66.20	65.49	66.08	992,100	+0.59(+0.90%)
Jul 11, 2007	65.79	66.20	65.35	65.49	971,300	-0.27(-0.41%)
Jul 10, 2007	65.94	66.75	65.76	65.76	1,208,000	-0.19(-0.29%)
Jul 09, 2007	66.77	66.84	65.80	65.95	1,204,600	-0.99(-1.48%)
Jul 06, 2007	66.90	67.02	66.12	66.94	1,419,100	+0.37(+0.56%)
Jul 05, 2007	65.98	66.95	65.80	66.57	1,482,700	+0.79(+1.20%)
Jul 03, 2007	65.98	65.98	65.45	65.78	414,300	+0.30(+0.46%)
Jul 02, 2007	65.20	65.99	65.31	65.48	1,486,310	+0.28(+0.43%)
Jun 29, 2007	65.08	65.33	64.50	65.20	1,193,400	+0.16(+0.25%)
Jun 28, 2007	65.37	65.52	64.60	65.04	1,404,200	-0.10(-0.15%)
Jun 27, 2007	63.84	66.53	63.81	65.14	2,874,100	+1.47(+2.31%)
Jun 26, 2007	61.84	65.40	61.67	63.67	3,616,100	+1.66(+2.68%)
Jun 25, 2007	60.34	62.52	60.30	62.01	1,626,700	+1.68(+2.78%)
Jun 22, 2007	61.43	61.53	60.15	60.33	1,549,300	-1.22(-1.98%)
Jun 21, 2007	61.96	62.10	61.46	61.55	1,740,200	-0.41(-0.66%)
Jun 20, 2007	61.74	62.43	61.61	61.96	1,120,300	+0.12(+0.19%)
Jun 19, 2007	62.00	62.11	61.61	61.84	1,203,000	-0.36(-0.58%)
Jun 18, 2007	61.25	62.67	61.07	62.20	1,454,300	-0.48(-0.77%)
Jun 15, 2007	62.91	62.97	62.46	62.68	685,900	+0.08(+0.13%)
Jun 14, 2007	63.01	63.04	62.38	62.60	756,900	-0.07(-0.11%)
Jun 13, 2007	62.74	62.93	62.09	62.67	1,304,800	+0.09(+0.14%)
Jun 12, 2007	62.63	63.32	62.48	62.58	887,000	-0.17(-0.27%)
Jun 11, 2007	62.80	63.04	62.16	62.75	881,900	+0.22(+0.35%)
Jun 08, 2007	62.31	62.57	61.87	62.53	1,178,200	+0.23(+0.37%)
Jun 07, 2007	62.83	63.23	62.30	62.30	1,091,800	-1.49(-2.34%)
Jun 06, 2007	64.45	64.73	63.39	63.79	1,352,431	-0.81(-1.25%)
Jun 05, 2007	64.58	64.92	64.50	64.60	1,167,000	-0.52(-0.80%)
Jun 04, 2007	66.04	66.11	64.90	65.12	2,283,769	-0.76(-1.15%)