Anixter International Inc (NY: AXE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	65.37	66.41	64.36	65.01	434,412	-0.36(-0.55%)
May 29, 2008	62.37	66.14	62.16	65.37	514,365	+2.93(+4.69%)
May 28, 2008	62.59	62.79	61.59	62.44	153,265	+0.09(+0.14%)
May 27, 2008	62.75	62.75	60.94	62.35	155,963	+0.32(+0.52%)
May 26, 2008	62.75	63.20	61.27	62.03	0	+0.00(+0.00%)
May 23, 2008	62.75	63.20	61.27	62.03	129,515	-1.47(-2.31%)
May 22, 2008	63.05	63.99	61.70	63.50	188,790	+0.66(+1.05%)
May 21, 2008	64.68	64.68	62.23	62.84	217,026	-1.32(-2.06%)
May 20, 2008	64.38	64.47	63.33	64.16	173,419	-0.65(-1.00%)
May 19, 2008	65.37	65.89	64.50	64.81	280,963	-0.71(-1.08%)
May 16, 2008	65.32	65.60	64.08	65.52	681,535	+0.69(+1.06%)
May 15, 2008	64.61	65.13	64.29	64.83	514,919	+0.08(+0.12%)
May 14, 2008	66.05	66.21	64.56	64.75	388,375	-1.15(-1.75%)
May 13, 2008	64.20	66.11	63.86	65.90	338,302	+1.70(+2.65%)
May 12, 2008	63.14	64.86	62.83	64.20	270,688	+1.42(+2.26%)
May 09, 2008	62.40	64.33	62.24	62.78	328,164	-0.57(-0.90%)
May 08, 2008	62.79	63.50	61.38	63.35	400,919	+0.94(+1.51%)
May 07, 2008	62.57	63.38	62.27	62.41	459,617	+0.03(+0.05%)
May 06, 2008	60.83	63.12	60.12	62.38	613,414	+1.07(+1.75%)
May 05, 2008	59.98	62.40	59.98	61.31	634,011	+0.47(+0.77%)
May 02, 2008	59.86	61.59	58.34	60.84	766,386	+1.18(+1.98%)
May 01, 2008	57.05	60.11	57.05	59.66	508,517	+2.69(+4.72%)
Apr 30, 2008	57.92	58.82	56.86	56.97	544,939	-0.53(-0.92%)
Apr 29, 2008	57.01	58.23	56.89	57.50	490,434	+0.40(+0.70%)
Apr 28, 2008	58.53	58.56	56.60	57.10	469,764	-1.39(-2.38%)
Apr 25, 2008	57.83	58.66	56.27	58.49	389,490	+0.99(+1.72%)
Apr 24, 2008	58.54	58.63	55.92	57.50	678,442	-0.79(-1.36%)
Apr 23, 2008	59.90	60.02	57.79	58.29	827,118	-1.56(-2.61%)
Apr 22, 2008	62.30	62.71	57.11	59.85	3,143,593	-7.96(-11.74%)
Apr 21, 2008	66.40	68.17	65.93	67.81	756,805	+0.86(+1.28%)
Apr 18, 2008	65.64	67.73	65.29	66.95	411,610	+2.31(+3.57%)
Apr 17, 2008	63.89	65.09	63.61	64.64	519,910	+0.59(+0.92%)
Apr 16, 2008	61.50	64.25	61.50	64.05	446,185	+3.07(+5.03%)
Apr 15, 2008	62.72	63.84	60.22	60.98	602,105	-1.43(-2.29%)
Apr 14, 2008	61.60	63.73	61.43	62.41	404,892	+0.61(+0.99%)
Apr 11, 2008	62.49	62.72	61.40	61.80	372,191	-1.32(-2.09%)
Apr 10, 2008	62.48	63.37	61.92	63.12	313,720	+0.50(+0.80%)
Apr 09, 2008	64.17	64.92	61.75	62.62	613,500	-1.78(-2.76%)
Apr 08, 2008	64.87	65.10	64.30	64.40	384,202	-0.86(-1.32%)
Apr 07, 2008	66.60	67.89	64.96	65.26	410,000	-1.07(-1.61%)
Apr 04, 2008	65.54	66.47	65.13	66.33	288,700	+0.49(+0.74%)
Apr 03, 2008	63.42	65.90	63.42	65.84	401,700	+1.85(+2.89%)
Apr 02, 2008	64.92	65.47	63.24	63.99	489,470	-1.22(-1.87%)
Apr 01, 2008	64.81	65.99	64.32	65.21	330,770	+1.17(+1.83%)
Mar 31, 2008	63.22	64.29	61.61	64.04	491,000	+1.29(+2.06%)
Mar 28, 2008	64.45	64.47	62.65	62.75	590,600	-1.25(-1.95%)
Mar 27, 2008	64.11	64.29	62.92	64.00	523,980	+0.06(+0.09%)
Mar 26, 2008	63.26	64.20	62.98	63.94	325,218	+0.25(+0.39%)
Mar 25, 2008	63.46	63.88	62.28	63.69	248,000	-0.04(-0.06%)
Mar 24, 2008	61.43	64.16	61.43	63.73	310,000	+2.43(+3.96%)
Mar 21, 2008	60.75	61.65	60.06	61.30	743,141	+0.00(+0.00%)
Mar 20, 2008	60.75	61.65	60.06	61.30	743,141	+1.38(+2.30%)
Mar 19, 2008	61.70	62.30	59.83	59.92	333,800	-1.25(-2.04%)
Mar 18, 2008	60.51	61.17	59.74	61.17	547,024	+2.31(+3.92%)
Mar 17, 2008	58.56	59.95	58.56	58.86	500,100	-1.83(-3.02%)
Mar 14, 2008	62.20	62.22	60.05	60.69	813,700	-1.18(-1.91%)
Mar 13, 2008	63.83	63.83	59.01	61.87	1,471,098	-4.41(-6.65%)
Mar 12, 2008	66.15	67.94	66.15	66.28	208,900	-0.03(-0.05%)
Mar 11, 2008	66.97	67.66	65.02	66.31	507,150	+1.31(+2.02%)
Mar 10, 2008	66.53	66.53	64.77	65.00	318,900	-1.42(-2.14%)
Mar 07, 2008	65.72	67.52	65.31	66.42	392,100	+0.12(+0.18%)
Mar 06, 2008	66.83	68.50	66.30	66.30	349,549	-0.77(-1.15%)
Mar 05, 2008	65.25	67.87	64.95	67.07	498,300	+2.45(+3.79%)
Mar 04, 2008	65.25	65.40	63.42	64.62	258,700	-1.44(-2.18%)
Mar 03, 2008	65.25	66.11	63.34	66.06	465,545	+0.67(+1.02%)
Feb 29, 2008	67.10	67.95	65.22	65.39	364,615	-2.38(-3.51%)
Feb 28, 2008	68.89	68.99	67.14	67.77	233,400	-1.41(-2.04%)
Feb 27, 2008	68.93	70.46	68.32	69.18	393,746	-0.28(-0.40%)
Feb 26, 2008	69.68	70.81	68.97	69.46	267,955	-0.64(-0.91%)
Feb 25, 2008	68.80	70.33	67.75	70.10	405,200	+1.05(+1.52%)
Feb 22, 2008	68.79	69.23	67.24	69.05	311,889	+0.41(+0.60%)
Feb 21, 2008	69.90	70.30	68.23	68.64	442,161	-0.91(-1.31%)
Feb 20, 2008	67.60	69.91	66.88	69.55	250,632	+1.54(+2.26%)
Feb 19, 2008	68.55	69.05	66.79	68.01	792,807	+0.57(+0.85%)
Feb 18, 2008	68.17	68.87	66.42	67.44	0	+0.00(+0.00%)
Feb 15, 2008	68.17	68.87	66.42	67.44	432,891	-1.10(-1.60%)
Feb 14, 2008	72.22	72.23	67.70	68.54	602,870	-3.68(-5.10%)
Feb 13, 2008	70.15	72.55	69.84	72.22	624,178	+2.83(+4.08%)
Feb 12, 2008	69.50	70.50	67.90	69.39	853,433	+0.11(+0.16%)
Feb 11, 2008	68.58	69.55	67.19	69.28	329,900	+0.46(+0.67%)
Feb 08, 2008	69.01	70.30	68.01	68.82	297,400	-0.85(-1.22%)
Feb 07, 2008	67.50	70.60	67.15	69.67	471,893	+2.00(+2.96%)
Feb 06, 2008	69.58	70.44	67.42	67.67	406,100	-1.22(-1.77%)
Feb 05, 2008	68.19	69.62	67.87	68.89	1,080,128	-0.83(-1.19%)
Feb 04, 2008	70.47	71.01	69.24	69.72	468,573	-1.09(-1.54%)
Feb 01, 2008	70.10	71.72	69.39	70.81	495,549	+1.13(+1.62%)
Jan 31, 2008	67.05	70.84	66.34	69.68	830,373	+1.68(+2.47%)
Jan 30, 2008	68.41	70.15	67.85	68.00	762,348	-0.85(-1.23%)
Jan 29, 2008	60.60	70.64	60.25	68.85	3,170,228	+10.48(+17.95%)
Jan 28, 2008	57.32	58.56	56.15	58.37	658,900	+1.52(+2.67%)
Jan 25, 2008	57.43	58.16	56.71	56.85	376,571	+0.21(+0.37%)
Jan 24, 2008	55.39	57.53	55.30	56.64	807,000	+1.59(+2.89%)
Jan 23, 2008	52.77	55.08	52.38	55.05	908,600	+1.13(+2.10%)
Jan 22, 2008	52.67	54.94	52.26	53.92	593,600	-0.04(-0.07%)
Jan 21, 2008	55.13	55.57	53.41	53.96	0	+0.00(+0.00%)
Jan 18, 2008	55.13	55.57	53.41	53.96	533,700	-0.85(-1.55%)
Jan 17, 2008	55.20	57.81	54.76	54.81	892,600	+0.09(+0.16%)
Jan 16, 2008	54.47	55.66	54.03	54.72	606,870	-0.06(-0.11%)
Jan 15, 2008	55.10	56.14	54.30	54.78	935,900	-1.08(-1.93%)
Jan 14, 2008	56.08	56.38	54.98	55.86	339,000	+0.47(+0.85%)
Jan 11, 2008	56.60	56.97	55.19	55.39	330,460	-1.66(-2.91%)
Jan 10, 2008	55.47	57.59	55.00	57.05	365,100	+1.06(+1.89%)
Jan 09, 2008	55.21	56.39	55.00	55.99	406,400	+0.45(+0.81%)
Jan 08, 2008	58.62	58.99	55.30	55.54	461,900	-2.66(-4.57%)
Jan 07, 2008	58.30	59.19	57.65	58.20	335,100	+0.06(+0.10%)
Jan 04, 2008	59.11	59.21	58.01	58.14	288,700	-1.65(-2.76%)
Jan 03, 2008	61.00	61.32	59.75	59.79	329,707	-1.21(-1.98%)
Jan 02, 2008	61.66	62.83	59.92	61.00	446,400	-1.27(-2.04%)
Jan 01, 2008	61.85	62.55	61.14	62.27	0	+0.00(+0.00%)
Dec 31, 2007	61.85	62.55	61.14	62.27	286,900	+0.00(+0.00%)
Dec 28, 2007	62.19	62.55	61.46	62.27	282,448	+0.25(+0.40%)
Dec 27, 2007	62.55	62.55	61.56	62.02	228,700	-0.82(-1.30%)
Dec 26, 2007	63.08	63.24	62.36	62.84	233,666	-0.21(-0.33%)
Dec 24, 2007	63.14	63.63	62.90	63.05	75,952	+0.55(+0.88%)
Dec 21, 2007	62.21	63.35	62.00	62.50	506,800	+1.14(+1.86%)
Dec 20, 2007	60.56	61.40	59.90	61.36	278,924	+1.30(+2.16%)
Dec 19, 2007	60.37	61.75	60.01	60.06	325,750	-0.54(-0.89%)
Dec 18, 2007	59.11	60.98	58.73	60.60	416,300	+1.89(+3.22%)
Dec 17, 2007	60.31	60.60	57.55	58.71	762,300	-2.21(-3.63%)
Dec 14, 2007	61.64	62.68	60.87	60.92	282,300	-1.31(-2.11%)
Dec 13, 2007	62.53	63.10	61.66	62.23	358,471	-1.12(-1.77%)
Dec 12, 2007	65.61	66.13	62.95	63.35	364,059	-0.60(-0.94%)
Dec 11, 2007	66.33	66.91	63.13	63.95	547,900	-2.09(-3.16%)
Dec 10, 2007	65.06	66.25	65.06	66.04	560,980	+1.26(+1.95%)
Dec 07, 2007	64.84	65.18	64.37	64.78	271,610	+0.41(+0.64%)
Dec 06, 2007	63.83	64.72	63.40	64.37	405,600	+0.98(+1.55%)
Dec 05, 2007	62.12	63.64	61.00	63.39	745,800	+2.38(+3.90%)
Dec 04, 2007	61.07	62.00	60.70	61.01	258,530	-0.75(-1.21%)
Dec 03, 2007	64.88	64.88	61.66	61.76	450,710	-2.74(-4.25%)
Nov 30, 2007	64.36	65.18	64.05	64.50	440,083	+1.17(+1.85%)
Nov 29, 2007	64.24	64.61	63.33	63.33	448,394	-0.94(-1.46%)
Nov 28, 2007	61.26	65.01	61.26	64.27	513,100	+3.01(+4.91%)
Nov 27, 2007	60.52	62.28	60.27	61.26	746,700	+0.80(+1.32%)
Nov 26, 2007	62.14	62.39	60.32	60.46	405,450	-1.47(-2.37%)
Nov 23, 2007	61.71	62.20	60.74	61.93	189,708	+0.83(+1.36%)
Nov 21, 2007	61.78	62.13	60.70	61.10	984,136	-1.16(-1.86%)
Nov 20, 2007	64.07	64.33	59.90	62.26	1,203,400	-2.00(-3.11%)
Nov 19, 2007	64.69	65.64	63.73	64.26	369,092	-1.12(-1.71%)
Nov 16, 2007	66.37	66.56	64.77	65.38	470,100	-0.83(-1.25%)
Nov 15, 2007	66.79	67.20	65.24	66.21	403,350	-0.95(-1.41%)
Nov 14, 2007	66.60	68.56	66.60	67.16	544,450	+0.20(+0.30%)
Nov 13, 2007	65.48	67.00	64.82	66.96	607,219	+1.96(+3.02%)
Nov 12, 2007	65.69	66.97	64.89	65.00	691,096	-1.54(-2.31%)
Nov 09, 2007	66.30	67.75	66.00	66.54	849,300	-0.57(-0.85%)
Nov 08, 2007	68.58	68.90	66.29	67.11	889,792	-1.00(-1.47%)
Nov 07, 2007	68.00	68.74	67.56	68.11	986,760	-0.28(-0.41%)
Nov 06, 2007	68.00	68.68	67.57	68.39	647,025	+0.49(+0.72%)
Nov 05, 2007	67.00	68.40	67.00	67.90	506,833	-0.44(-0.64%)
Nov 02, 2007	69.59	70.12	67.31	68.34	914,700	-0.50(-0.73%)
Nov 01, 2007	70.53	71.03	68.79	68.84	900,800	-3.01(-4.19%)
Oct 31, 2007	72.86	73.00	68.14	71.85	1,869,300	-0.94(-1.29%)
Oct 30, 2007	75.30	75.91	71.62	72.79	874,500	-2.98(-3.93%)
Oct 29, 2007	75.89	76.63	75.05	75.77	495,000	-0.02(-0.03%)
Oct 26, 2007	75.79	76.49	74.69	75.79	487,000	+1.29(+1.73%)
Oct 25, 2007	78.00	78.32	73.57	74.50	658,200	-3.06(-3.95%)
Oct 24, 2007	78.31	79.46	74.69	77.56	973,000	-1.65(-2.08%)
Oct 23, 2007	81.00	81.00	75.10	79.21	2,943,800	-3.34(-4.05%)
Oct 22, 2007	79.86	83.21	79.51	82.55	641,500	+1.64(+2.03%)
Oct 19, 2007	82.66	82.91	80.91	80.91	487,400	-1.95(-2.35%)
Oct 18, 2007	83.06	83.99	82.04	82.86	291,000	-0.53(-0.64%)
Oct 17, 2007	84.12	84.73	82.64	83.39	358,100	+0.39(+0.47%)
Oct 16, 2007	83.43	83.83	82.71	83.00	494,300	-0.82(-0.98%)
Oct 15, 2007	84.58	85.37	83.28	83.82	493,000	-1.08(-1.27%)
Oct 12, 2007	84.46	86.60	84.46	84.90	170,900	+0.40(+0.47%)
Oct 11, 2007	85.00	86.99	84.37	84.50	782,100	-0.06(-0.07%)
Oct 10, 2007	83.70	84.97	83.68	84.56	243,300	+1.07(+1.28%)
Oct 09, 2007	82.83	84.05	82.70	83.49	285,300	+0.57(+0.69%)
Oct 08, 2007	83.72	83.90	82.45	82.92	454,300	-1.61(-1.90%)
Oct 05, 2007	84.27	84.98	83.99	84.53	216,100	+1.42(+1.71%)
Oct 04, 2007	82.76	83.58	81.50	83.11	162,100	+0.77(+0.94%)
Oct 03, 2007	82.00	83.97	81.62	82.34	427,100	-0.50(-0.60%)
Oct 02, 2007	83.70	84.30	82.59	82.84	343,800	-1.17(-1.39%)
Oct 01, 2007	82.59	84.50	82.39	84.01	419,900	+1.56(+1.89%)
Sep 28, 2007	82.76	84.54	82.32	82.45	325,100	-0.73(-0.88%)
Sep 27, 2007	82.37	83.84	82.29	83.18	294,900	+1.33(+1.62%)
Sep 26, 2007	79.84	81.85	79.56	81.85	485,200	+2.69(+3.40%)
Sep 25, 2007	78.53	79.56	78.26	79.16	279,000	-0.02(-0.03%)
Sep 24, 2007	79.90	80.31	78.77	79.18	429,800	-0.31(-0.39%)
Sep 21, 2007	79.97	80.44	78.27	79.49	430,500	-0.09(-0.11%)
Sep 20, 2007	80.87	82.31	78.44	79.58	475,700	-1.29(-1.60%)
Sep 19, 2007	77.99	81.22	76.85	80.87	720,900	+3.68(+4.77%)
Sep 18, 2007	74.28	77.25	74.15	77.19	487,000	+3.35(+4.54%)
Sep 17, 2007	75.52	75.62	73.40	73.84	573,000	-2.04(-2.69%)
Sep 14, 2007	73.78	76.19	73.63	75.88	224,000	+1.47(+1.98%)
Sep 13, 2007	76.35	76.47	73.90	74.41	774,500	-1.71(-2.25%)
Sep 12, 2007	76.57	76.98	75.76	76.12	307,500	-0.78(-1.01%)
Sep 11, 2007	75.27	77.14	75.27	76.90	244,900	+2.06(+2.75%)
Sep 10, 2007	76.31	76.32	72.67	74.84	380,500	-0.70(-0.93%)
Sep 07, 2007	75.35	75.96	74.14	75.54	329,300	-0.86(-1.13%)
Sep 06, 2007	76.98	77.19	75.54	76.40	327,500	-0.21(-0.27%)
Sep 05, 2007	77.34	77.34	75.68	76.61	394,000	-0.93(-1.20%)
Sep 04, 2007	77.08	78.39	76.12	77.54	422,800	+0.77(+1.00%)
Aug 31, 2007	76.76	77.15	75.67	76.77	259,700	+1.01(+1.33%)
Aug 30, 2007	74.87	76.16	74.81	75.76	317,100	+0.01(+0.01%)
Aug 29, 2007	73.86	75.75	73.86	75.75	271,600	+2.58(+3.53%)
Aug 28, 2007	75.52	75.52	72.89	73.17	341,700	-2.83(-3.72%)
Aug 27, 2007	76.39	76.60	75.33	76.00	277,500	-0.48(-0.63%)
Aug 24, 2007	74.57	76.56	74.07	76.48	245,200	+1.63(+2.18%)
Aug 23, 2007	76.02	76.50	74.40	74.85	222,800	-0.67(-0.89%)
Aug 22, 2007	74.40	75.66	73.90	75.52	432,400	+1.54(+2.08%)
Aug 21, 2007	73.35	74.28	72.57	73.98	362,200	+0.88(+1.20%)
Aug 20, 2007	73.25	75.10	72.26	73.10	564,800	+0.44(+0.61%)
Aug 17, 2007	73.99	78.55	70.55	72.66	909,900	+3.01(+4.32%)
Aug 16, 2007	72.56	72.56	65.25	69.65	1,479,700	-3.15(-4.33%)
Aug 15, 2007	75.37	76.00	72.75	72.80	405,400	-2.53(-3.36%)
Aug 14, 2007	78.69	79.21	75.33	75.33	635,400	-3.07(-3.92%)
Aug 13, 2007	76.98	79.63	76.98	78.40	604,400	+1.71(+2.23%)
Aug 10, 2007	71.15	76.98	70.26	76.69	1,936,200	+3.50(+4.78%)
Aug 09, 2007	79.24	78.05	70.13	73.19	1,322,200	-6.05(-7.64%)
Aug 08, 2007	79.48	81.20	77.34	79.24	751,500	+0.63(+0.80%)
Aug 07, 2007	78.71	78.66	76.74	78.61	827,700	-0.10(-0.13%)
Aug 06, 2007	76.66	78.81	75.07	78.71	902,900	+2.32(+3.04%)
Aug 03, 2007	78.68	80.07	76.26	76.39	946,000	-3.68(-4.60%)
Aug 02, 2007	78.27	80.80	78.27	80.07	778,000	+0.08(+0.10%)
Aug 01, 2007	82.58	83.22	77.52	79.99	1,336,300	-2.66(-3.22%)
Jul 31, 2007	81.98	85.56	82.52	82.65	862,800	+0.67(+0.82%)
Jul 30, 2007	82.50	83.10	81.20	81.98	704,800	+0.68(+0.84%)
Jul 27, 2007	82.20	83.19	81.21	81.30	529,300	-0.95(-1.16%)
Jul 26, 2007	83.27	83.85	80.44	82.25	887,300	-1.55(-1.85%)
Jul 25, 2007	83.99	87.89	83.14	83.80	1,371,017	-2.31(-2.68%)
Jul 24, 2007	84.60	88.40	83.55	86.11	2,154,513	+4.32(+5.28%)
Jul 23, 2007	82.00	82.91	80.54	81.79	400,700	+0.22(+0.27%)
Jul 20, 2007	82.19	82.20	79.66	81.57	359,400	-0.80(-0.97%)
Jul 19, 2007	81.10	82.52	81.10	82.37	361,400	+1.80(+2.23%)
Jul 18, 2007	79.89	80.74	79.10	80.57	368,000	-0.02(-0.02%)
Jul 17, 2007	81.90	82.02	80.37	80.59	406,200	-0.85(-1.04%)
Jul 16, 2007	81.26	82.39	81.05	81.44	381,500	-0.09(-0.11%)
Jul 13, 2007	81.00	81.82	80.91	81.53	306,400	+0.30(+0.37%)
Jul 12, 2007	78.73	81.30	78.71	81.23	539,800	+2.69(+3.43%)
Jul 11, 2007	77.19	78.85	76.95	78.54	526,700	+1.43(+1.85%)
Jul 10, 2007	77.26	78.05	76.60	77.11	365,600	-0.72(-0.93%)
Jul 09, 2007	77.98	78.45	77.24	77.83	387,000	-0.15(-0.19%)
Jul 06, 2007	78.18	78.88	76.73	77.98	490,700	-0.05(-0.06%)
Jul 05, 2007	76.91	78.21	76.48	78.03	441,700	+1.52(+1.99%)
Jul 03, 2007	77.19	77.28	76.41	76.51	544,200	-0.17(-0.22%)
Jul 02, 2007	75.61	77.00	75.61	76.68	477,200	+1.47(+1.95%)
Jun 29, 2007	75.08	76.75	75.05	75.21	1,260,400	+0.38(+0.51%)
Jun 28, 2007	74.42	75.38	74.30	74.83	621,900	+0.70(+0.94%)
Jun 27, 2007	72.46	74.25	71.81	74.13	352,823	+1.06(+1.45%)
Jun 26, 2007	74.81	75.24	72.75	73.07	723,000	-0.99(-1.34%)
Jun 25, 2007	72.98	75.20	72.94	74.06	781,900	+1.14(+1.56%)
Jun 22, 2007	74.75	74.85	72.73	72.92	834,000	-2.47(-3.28%)
Jun 21, 2007	74.16	75.62	73.58	75.39	398,170	+0.85(+1.14%)
Jun 20, 2007	75.77	76.75	74.35	74.54	701,400	-0.41(-0.55%)
Jun 19, 2007	72.86	75.00	72.12	74.95	963,100	+1.61(+2.20%)
Jun 18, 2007	73.80	73.88	71.54	73.34	291,500	-0.13(-0.18%)
Jun 15, 2007	73.75	74.43	73.25	73.47	603,000	+1.16(+1.60%)
Jun 14, 2007	71.19	73.10	71.19	72.31	443,100	+1.38(+1.95%)
Jun 13, 2007	69.80	71.22	69.51	70.93	769,800	+1.25(+1.79%)
Jun 12, 2007	69.85	70.07	68.80	69.68	497,700	-0.67(-0.95%)
Jun 11, 2007	69.48	70.72	69.30	70.35	451,875	+1.29(+1.87%)
Jun 08, 2007	68.79	69.55	68.14	69.06	508,020	+0.36(+0.52%)
Jun 07, 2007	70.50	70.60	68.21	68.70	669,700	-2.00(-2.83%)
Jun 06, 2007	71.09	71.56	70.44	70.70	340,900	-1.07(-1.49%)
Jun 05, 2007	72.61	72.27	71.04	71.77	437,100	-0.84(-1.16%)
Jun 04, 2007	73.03	73.45	72.20	72.61	368,956	-0.22(-0.30%)