Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.45	22.70	22.05	22.47	135,938	+0.16(+0.72%)
May 28, 2009	22.38	22.77	21.84	22.31	226,543	+0.04(+0.18%)
May 27, 2009	23.18	23.19	22.19	22.27	126,363	-0.91(-3.93%)
May 26, 2009	22.20	23.18	22.05	23.18	261,863	+0.99(+4.46%)
May 25, 2009	22.73	22.90	22.15	22.19	153,874	+0.00(+0.00%)
May 22, 2009	22.73	22.90	22.15	22.19	153,874	-0.47(-2.07%)
May 21, 2009	22.41	22.91	22.14	22.66	174,814	-0.16(-0.70%)
May 20, 2009	24.00	24.56	22.55	22.82	80,030	-1.15(-4.80%)
May 19, 2009	23.82	24.44	23.25	23.97	50,487	+0.01(+0.04%)
May 18, 2009	22.60	24.05	22.33	23.96	99,751	+1.54(+6.87%)
May 15, 2009	21.96	22.74	21.81	22.42	59,749	+0.45(+2.05%)
May 14, 2009	21.62	22.62	21.22	21.97	68,711	+0.57(+2.66%)
May 13, 2009	21.68	21.68	21.15	21.40	169,778	-0.57(-2.59%)
May 12, 2009	21.43	22.32	21.15	21.97	155,239	+0.61(+2.86%)
May 11, 2009	21.76	22.40	21.00	21.36	115,952	-0.89(-4.00%)
May 08, 2009	20.60	22.46	20.52	22.25	230,169	+2.03(+10.04%)
May 07, 2009	21.93	22.72	19.66	20.22	282,958	-2.28(-10.13%)
May 06, 2009	22.98	23.00	22.26	22.50	109,436	-0.28(-1.23%)
May 05, 2009	22.43	23.00	21.61	22.78	151,954	+0.27(+1.20%)
May 04, 2009	22.84	23.07	22.25	22.51	216,699	-0.43(-1.87%)
May 01, 2009	22.97	23.47	22.50	22.94	217,726	-0.03(-0.13%)
Apr 30, 2009	23.46	23.94	22.97	22.97	174,863	-0.23(-0.99%)
Apr 29, 2009	23.00	23.97	22.73	23.20	208,047	+0.48(+2.11%)
Apr 28, 2009	21.84	23.35	21.76	22.72	121,064	+0.74(+3.37%)
Apr 27, 2009	21.63	22.13	21.45	21.98	89,160	-0.07(-0.32%)
Apr 24, 2009	21.36	22.55	21.36	22.05	84,058	+0.73(+3.42%)
Apr 23, 2009	21.65	21.91	20.50	21.32	155,785	-0.25(-1.16%)
Apr 22, 2009	20.85	22.52	20.85	21.57	106,937	+0.49(+2.32%)
Apr 21, 2009	19.84	21.35	19.78	21.08	118,461	+1.34(+6.79%)
Apr 20, 2009	19.00	20.33	18.71	19.74	234,755	+1.08(+5.79%)
Apr 17, 2009	18.66	18.87	18.38	18.66	101,997	+0.09(+0.48%)
Apr 16, 2009	18.85	19.02	18.29	18.57	158,709	-0.15(-0.80%)
Apr 15, 2009	18.43	19.23	18.11	18.72	72,256	+0.22(+1.19%)
Apr 14, 2009	19.44	19.58	18.35	18.50	102,628	-1.35(-6.80%)
Apr 13, 2009	19.59	20.20	19.59	19.85	107,964	+0.01(+0.05%)
Apr 10, 2009	21.13	21.13	19.52	19.84	147,178	+0.00(+0.00%)
Apr 09, 2009	21.13	21.13	19.52	19.84	147,178	-0.53(-2.60%)
Apr 08, 2009	19.93	20.74	19.77	20.37	122,184	+0.53(+2.67%)
Apr 07, 2009	19.89	20.05	19.16	19.84	75,145	-0.46(-2.27%)
Apr 06, 2009	20.48	20.48	19.41	20.30	103,413	-0.40(-1.93%)
Apr 03, 2009	19.91	20.88	19.91	20.70	62,050	+0.75(+3.76%)
Apr 02, 2009	19.99	21.24	19.52	19.95	158,591	+0.44(+2.26%)
Apr 01, 2009	18.25	19.51	18.07	19.51	54,934	+1.05(+5.69%)
Mar 31, 2009	18.61	18.90	18.01	18.46	75,563	+0.10(+0.54%)
Mar 30, 2009	17.59	18.47	17.46	18.36	121,259	+0.06(+0.33%)
Mar 27, 2009	18.55	18.73	18.12	18.30	66,028	-0.63(-3.33%)
Mar 26, 2009	18.39	18.99	17.92	18.93	60,690	+0.79(+4.36%)
Mar 25, 2009	17.23	18.25	16.08	18.14	135,269	+1.09(+6.39%)
Mar 24, 2009	18.84	19.10	17.02	17.05	63,779	-2.01(-10.55%)
Mar 23, 2009	17.97	19.07	17.93	19.06	67,374	+2.28(+13.59%)
Mar 20, 2009	18.03	18.03	16.73	16.78	83,982	-1.03(-5.78%)
Mar 19, 2009	18.23	18.60	17.49	17.81	29,624	-0.22(-1.24%)
Mar 18, 2009	16.96	18.43	16.96	18.03	58,089	+1.04(+6.14%)
Mar 17, 2009	16.06	17.22	16.01	16.99	73,446	+0.82(+5.07%)
Mar 16, 2009	16.87	17.52	16.05	16.17	98,832	-0.50(-3.00%)
Mar 13, 2009	16.34	16.97	15.85	16.67	88,685	+0.37(+2.27%)
Mar 12, 2009	14.59	16.48	13.66	16.30	102,137	+1.88(+13.04%)
Mar 11, 2009	14.45	14.69	14.10	14.42	31,151	-0.04(-0.28%)
Mar 10, 2009	13.57	14.77	13.57	14.46	55,882	+1.18(+8.89%)
Mar 09, 2009	13.51	13.76	12.78	13.28	103,131	-0.41(-2.99%)
Mar 06, 2009	13.65	14.14	12.65	13.69	77,827	-0.10(-0.73%)
Mar 05, 2009	13.90	14.03	13.18	13.79	44,154	-0.55(-3.84%)
Mar 04, 2009	14.25	14.68	13.51	14.34	110,024	+0.30(+2.14%)
Mar 03, 2009	13.86	14.18	13.05	14.04	111,024	+0.52(+3.85%)
Mar 02, 2009	15.09	15.19	13.52	13.52	71,030	-1.68(-11.05%)
Feb 27, 2009	15.03	15.56	15.01	15.20	61,638	+0.03(+0.20%)
Feb 26, 2009	15.28	15.81	15.03	15.17	48,300	+0.07(+0.46%)
Feb 25, 2009	15.58	15.75	15.02	15.10	80,471	-0.67(-4.25%)
Feb 24, 2009	15.44	16.00	14.95	15.77	89,449	+0.50(+3.27%)
Feb 23, 2009	16.35	16.53	15.21	15.27	86,600	-1.07(-6.55%)
Feb 20, 2009	16.66	17.03	15.88	16.34	78,744	-0.62(-3.66%)
Feb 19, 2009	17.17	17.38	16.92	16.96	85,991	-0.13(-0.76%)
Feb 18, 2009	17.13	17.35	16.91	17.09	74,759	-0.03(-0.18%)
Feb 17, 2009	17.29	17.58	17.00	17.12	55,254	-0.71(-3.98%)
Feb 13, 2009	18.66	18.66	17.72	17.83	64,115	-0.82(-4.40%)
Feb 12, 2009	18.36	19.01	18.02	18.65	104,028	+0.08(+0.43%)
Feb 11, 2009	19.73	19.93	18.52	18.57	79,613	-1.12(-5.69%)
Feb 10, 2009	21.13	21.60	19.54	19.69	46,556	-1.52(-7.17%)
Feb 09, 2009	20.60	21.53	19.93	21.21	65,477	+0.47(+2.27%)
Feb 06, 2009	20.88	21.61	20.49	20.74	77,357	-0.21(-1.00%)
Feb 05, 2009	17.07	22.32	19.40	20.95	86,565	-0.55(-2.56%)
Feb 04, 2009	22.44	22.64	21.38	21.50	74,979	-0.88(-3.93%)
Feb 03, 2009	21.40	22.50	20.79	22.38	142,170	+1.13(+5.32%)
Feb 02, 2009	20.79	21.61	20.58	21.25	101,837	-0.15(-0.70%)
Jan 30, 2009	21.77	22.47	21.19	21.40	69,557	-0.09(-0.42%)
Jan 29, 2009	22.00	22.76	21.43	21.49	84,707	-1.01(-4.49%)
Jan 28, 2009	22.46	23.22	22.17	22.50	68,634	+0.34(+1.53%)
Jan 27, 2009	21.67	22.30	21.39	22.16	107,091	+0.54(+2.50%)
Jan 26, 2009	20.20	21.68	20.20	21.62	154,890	+1.29(+6.35%)
Jan 23, 2009	18.96	20.81	18.74	20.33	90,569	+0.81(+4.15%)
Jan 22, 2009	18.80	20.23	18.58	19.52	70,440	+0.44(+2.31%)
Jan 21, 2009	19.25	19.86	18.87	19.08	116,915	+0.04(+0.21%)
Jan 20, 2009	20.94	21.26	19.02	19.04	88,172	-2.12(-10.02%)
Jan 16, 2009	20.87	21.24	19.86	21.16	126,244	+0.91(+4.49%)
Jan 15, 2009	19.18	20.75	18.96	20.25	145,996	+1.14(+5.97%)
Jan 14, 2009	19.21	19.47	18.83	19.11	120,861	-0.39(-2.00%)
Jan 13, 2009	18.44	19.55	18.44	19.50	77,201	+0.98(+5.29%)
Jan 12, 2009	18.57	19.12	18.20	18.52	68,570	-0.15(-0.80%)
Jan 09, 2009	19.41	19.41	18.25	18.67	63,396	-0.98(-4.99%)
Jan 08, 2009	19.47	19.77	19.02	19.65	80,319	+0.45(+2.34%)
Jan 07, 2009	19.55	20.17	18.84	19.20	42,943	-0.69(-3.47%)
Jan 06, 2009	20.14	20.42	19.36	19.89	125,382	-0.17(-0.85%)
Jan 05, 2009	20.57	20.65	19.73	20.06	74,697	-0.42(-2.05%)
Jan 02, 2009	20.08	20.72	19.69	20.48	143,156	+0.46(+2.30%)
Jan 01, 2009	19.77	20.53	19.16	20.02	0	+0.00(+0.00%)
Dec 31, 2008	19.77	20.53	19.16	20.02	82,412	+0.32(+1.62%)
Dec 30, 2008	18.13	19.75	17.82	19.70	78,156	+1.78(+9.93%)
Dec 29, 2008	18.01	18.40	17.65	17.92	211,735	-0.16(-0.88%)
Dec 26, 2008	18.02	18.18	17.84	18.08	36,572	+0.17(+0.95%)
Dec 24, 2008	17.51	18.17	17.51	17.91	68,128	+0.16(+0.90%)
Dec 23, 2008	17.16	18.14	17.11	17.75	139,411	+0.88(+5.22%)
Dec 22, 2008	16.13	16.92	15.70	16.87	77,567	+0.99(+6.23%)
Dec 19, 2008	15.76	17.04	15.76	15.88	175,981	+0.42(+2.72%)
Dec 18, 2008	16.49	16.52	15.08	15.46	102,448	-0.94(-5.73%)
Dec 17, 2008	16.05	16.69	15.89	16.40	109,532	+0.04(+0.24%)
Dec 16, 2008	16.46	16.71	15.48	16.36	186,989	+0.21(+1.30%)
Dec 15, 2008	16.43	16.64	15.46	16.15	37,160	-0.07(-0.43%)
Dec 12, 2008	15.91	16.74	15.32	16.22	150,480	+0.12(+0.75%)
Dec 11, 2008	17.39	17.64	15.83	16.10	81,414	-1.29(-7.42%)
Dec 10, 2008	17.25	17.67	16.80	17.39	72,891	+0.29(+1.70%)
Dec 09, 2008	17.34	17.76	16.54	17.10	115,273	-0.67(-3.77%)
Dec 08, 2008	17.94	18.30	17.19	17.77	88,425	+0.55(+3.19%)
Dec 05, 2008	16.92	17.22	15.42	17.22	128,338	+0.35(+2.07%)
Dec 04, 2008	17.41	18.09	16.40	16.87	148,485	-0.81(-4.58%)
Dec 03, 2008	17.56	18.11	17.01	17.68	142,047	+0.18(+1.03%)
Dec 02, 2008	16.88	17.62	16.81	17.50	190,199	+1.09(+6.64%)
Dec 01, 2008	17.85	18.07	16.28	16.41	257,118	-2.03(-11.01%)
Nov 28, 2008	18.27	18.71	17.87	18.44	76,111	-0.27(-1.44%)
Nov 26, 2008	16.81	19.14	16.77	18.71	146,720	+1.43(+8.28%)
Nov 25, 2008	16.90	17.33	16.65	17.28	255,868	+0.32(+1.89%)
Nov 24, 2008	15.82	17.48	15.60	16.96	161,030	+1.33(+8.51%)
Nov 21, 2008	14.81	15.79	14.45	15.63	452,966	+1.11(+7.64%)
Nov 20, 2008	14.36	14.93	14.11	14.52	215,863	+0.04(+0.28%)
Nov 19, 2008	15.00	15.05	14.45	14.48	106,642	-0.52(-3.47%)
Nov 18, 2008	14.45	15.00	14.36	15.00	157,589	+0.66(+4.60%)
Nov 17, 2008	14.08	15.15	13.92	14.34	131,426	+0.17(+1.20%)
Nov 14, 2008	14.55	14.97	13.96	14.17	200,605	-0.53(-3.61%)
Nov 13, 2008	13.63	14.77	13.08	14.70	249,753	+1.12(+8.25%)
Nov 12, 2008	14.66	14.66	13.38	13.58	60,886	-1.33(-8.92%)
Nov 11, 2008	15.09	16.01	14.77	14.91	64,574	-0.43(-2.80%)
Nov 10, 2008	15.80	15.92	15.20	15.34	58,613	+0.01(+0.07%)
Nov 07, 2008	15.22	15.99	14.95	15.33	68,463	+0.30(+2.00%)
Nov 06, 2008	15.56	16.23	14.80	15.03	159,283	+0.08(+0.54%)
Nov 05, 2008	15.93	16.02	14.74	14.95	76,989	-1.18(-7.32%)
Nov 04, 2008	16.11	16.50	15.58	16.13	96,730	-0.11(-0.68%)
Nov 03, 2008	16.71	16.86	15.86	16.24	68,927	-0.48(-2.87%)
Oct 31, 2008	15.78	17.12	15.54	16.72	344,000	+0.84(+5.29%)
Oct 30, 2008	15.85	16.02	15.30	15.88	156,200	+0.70(+4.61%)
Oct 29, 2008	15.20	15.73	15.07	15.18	192,200	-0.03(-0.20%)
Oct 28, 2008	13.51	15.30	13.26	15.21	145,800	+1.73(+12.83%)
Oct 27, 2008	13.41	14.70	13.41	13.48	229,800	-0.73(-5.14%)
Oct 24, 2008	14.70	14.79	13.86	14.21	126,200	-1.15(-7.49%)
Oct 23, 2008	15.44	16.03	14.12	15.36	203,200	+0.07(+0.46%)
Oct 22, 2008	14.39	15.36	14.39	15.29	214,200	+0.06(+0.39%)
Oct 21, 2008	15.62	15.62	15.12	15.23	144,200	-0.67(-4.21%)
Oct 20, 2008	16.06	16.26	15.10	15.90	224,200	+0.00(+0.00%)
Oct 17, 2008	14.77	16.37	14.50	15.90	322,600	+0.44(+2.85%)
Oct 16, 2008	14.47	15.51	13.25	15.46	172,678	+1.02(+7.06%)
Oct 15, 2008	16.29	16.29	14.44	14.44	74,789	-1.71(-10.59%)
Oct 14, 2008	17.21	17.63	15.67	16.15	73,881	-1.03(-6.00%)
Oct 13, 2008	16.20	17.18	15.40	17.18	111,369	+1.20(+7.51%)
Oct 10, 2008	14.51	16.11	13.39	15.98	146,220	+1.08(+7.25%)
Oct 09, 2008	15.95	16.26	14.90	14.90	137,184	-1.05(-6.58%)
Oct 08, 2008	14.47	16.25	13.42	15.95	170,627	+1.25(+8.50%)
Oct 07, 2008	16.73	16.80	14.62	14.70	84,121	-1.81(-10.96%)
Oct 06, 2008	16.00	16.85	14.83	16.51	139,242	+0.18(+1.10%)
Oct 03, 2008	17.71	18.47	16.05	16.33	79,459	-1.35(-7.64%)
Oct 02, 2008	18.88	19.00	17.56	17.68	48,088	-1.35(-7.09%)
Oct 01, 2008	18.98	19.52	18.80	19.03	98,409	+0.04(+0.21%)
Sep 30, 2008	19.58	19.58	18.65	18.99	79,969	-0.17(-0.89%)
Sep 29, 2008	20.10	20.26	19.10	19.16	89,070	-1.32(-6.45%)
Sep 26, 2008	19.95	20.51	19.66	20.48	61,138	+0.25(+1.24%)
Sep 25, 2008	20.07	20.78	19.97	20.23	52,212	+0.17(+0.85%)
Sep 24, 2008	20.66	20.97	19.94	20.06	52,474	-0.36(-1.76%)
Sep 23, 2008	21.09	21.09	20.15	20.42	104,118	-0.52(-2.48%)
Sep 22, 2008	20.90	21.10	20.55	20.94	127,204	-0.06(-0.29%)
Sep 19, 2008	18.75	21.09	18.75	21.00	302,541	+2.72(+14.88%)
Sep 18, 2008	18.11	18.68	16.10	18.28	197,320	+0.25(+1.39%)
Sep 17, 2008	20.16	20.22	18.03	18.03	92,093	-2.51(-12.22%)
Sep 16, 2008	19.75	20.54	19.13	20.54	80,305	+0.76(+3.84%)
Sep 15, 2008	20.25	21.10	19.78	19.78	75,040	-1.22(-5.81%)
Sep 12, 2008	20.76	21.10	20.63	21.00	73,448	+0.00(+0.00%)
Sep 11, 2008	21.07	21.24	20.75	21.00	61,762	-0.35(-1.64%)
Sep 10, 2008	20.84	21.63	20.68	21.35	72,459	+0.84(+4.10%)
Sep 09, 2008	20.64	21.06	20.48	20.51	49,515	-0.10(-0.49%)
Sep 08, 2008	19.69	20.61	19.57	20.61	59,026	+1.16(+5.96%)
Sep 05, 2008	19.35	19.58	19.24	19.45	94,081	+0.15(+0.78%)
Sep 04, 2008	19.36	19.60	19.22	19.30	57,069	-0.18(-0.92%)
Sep 03, 2008	19.09	19.55	19.07	19.48	81,326	+0.39(+2.04%)
Sep 02, 2008	19.03	19.90	18.82	19.09	68,654	+0.13(+0.69%)
Aug 29, 2008	19.53	19.64	18.88	18.96	75,143	-0.60(-3.07%)
Aug 28, 2008	18.98	19.81	18.98	19.56	102,105	+0.52(+2.73%)
Aug 27, 2008	17.61	19.36	17.61	19.04	86,450	+1.43(+8.12%)
Aug 26, 2008	17.58	17.87	17.41	17.61	23,999	+0.15(+0.86%)
Aug 25, 2008	18.10	18.16	17.45	17.46	41,788	-0.74(-4.07%)
Aug 22, 2008	18.05	18.62	17.54	18.20	38,160	+0.20(+1.11%)
Aug 21, 2008	18.27	18.78	17.99	18.00	33,991	-0.37(-2.01%)
Aug 20, 2008	18.11	18.60	17.95	18.37	57,519	+0.35(+1.94%)
Aug 19, 2008	18.10	18.17	17.82	18.02	60,756	-0.22(-1.21%)
Aug 18, 2008	19.08	19.08	17.96	18.24	66,041	-0.67(-3.54%)
Aug 15, 2008	19.65	19.65	18.28	18.91	90,930	-0.47(-2.43%)
Aug 14, 2008	19.07	19.49	18.71	19.38	72,000	-0.03(-0.15%)
Aug 13, 2008	19.40	20.15	19.15	19.41	126,875	-0.01(-0.05%)
Aug 12, 2008	19.39	19.53	18.83	19.42	103,520	-0.05(-0.26%)
Aug 11, 2008	19.51	20.04	18.94	19.47	125,005	-0.34(-1.72%)
Aug 08, 2008	18.54	19.85	18.02	19.81	107,227	+1.56(+8.55%)
Aug 07, 2008	18.89	19.52	18.01	18.25	140,560	-1.42(-7.22%)
Aug 06, 2008	20.49	20.60	19.34	19.67	96,879	-1.01(-4.88%)
Aug 05, 2008	19.98	20.69	19.70	20.68	80,366	+0.93(+4.71%)
Aug 04, 2008	19.14	19.92	18.94	19.75	71,954	+0.56(+2.92%)
Aug 01, 2008	18.68	19.51	18.68	19.19	39,789	+0.58(+3.12%)
Jul 31, 2008	18.43	18.95	18.30	18.61	93,303	-0.08(-0.43%)
Jul 30, 2008	18.68	18.82	18.27	18.69	61,767	+0.35(+1.91%)
Jul 29, 2008	18.34	18.75	17.24	18.34	67,034	+1.10(+6.38%)
Jul 28, 2008	17.48	17.75	17.15	17.24	38,207	-0.34(-1.93%)
Jul 25, 2008	17.35	17.92	17.26	17.58	66,860	+0.41(+2.39%)
Jul 24, 2008	17.54	17.77	17.11	17.17	58,494	-0.28(-1.60%)
Jul 23, 2008	17.24	17.56	16.92	17.45	89,579	+0.21(+1.22%)
Jul 22, 2008	15.88	17.26	15.76	17.24	72,088	+1.21(+7.55%)
Jul 21, 2008	15.92	16.09	15.62	16.03	37,296	+0.12(+0.75%)
Jul 18, 2008	16.60	16.61	15.65	15.91	110,025	-0.48(-2.93%)
Jul 17, 2008	15.77	16.39	15.62	16.39	82,397	+0.53(+3.34%)
Jul 16, 2008	15.28	15.87	15.06	15.86	73,790	+0.66(+4.34%)
Jul 15, 2008	15.24	15.65	14.91	15.20	60,524	-0.31(-2.00%)
Jul 14, 2008	15.98	16.17	15.27	15.51	77,282	-0.30(-1.90%)
Jul 11, 2008	15.35	15.94	15.05	15.81	82,212	+0.31(+2.00%)
Jul 10, 2008	15.50	15.96	15.41	15.50	62,825	-0.04(-0.26%)
Jul 09, 2008	16.14	16.39	15.50	15.54	65,841	-0.60(-3.72%)
Jul 08, 2008	15.23	16.14	15.13	16.14	115,175	+0.90(+5.91%)
Jul 07, 2008	15.32	15.84	15.04	15.24	110,600	+0.06(+0.40%)
Jul 04, 2008	15.35	15.46	14.83	15.18	42,963	+0.00(+0.00%)
Jul 03, 2008	15.35	15.46	14.83	15.18	42,963	-0.16(-1.04%)
Jul 02, 2008	16.38	16.38	15.20	15.34	89,190	-0.92(-5.66%)
Jul 01, 2008	16.96	16.96	15.60	16.26	128,167	-0.59(-3.50%)
Jun 30, 2008	16.48	17.50	16.48	16.85	151,875	+0.45(+2.74%)
Jun 27, 2008	16.62	16.71	16.22	16.40	174,215	-0.23(-1.38%)
Jun 26, 2008	16.72	16.95	16.46	16.63	142,826	-0.26(-1.54%)
Jun 25, 2008	16.80	17.45	16.71	16.89	112,485	+0.12(+0.72%)
Jun 24, 2008	17.05	17.31	16.64	16.77	85,748	-0.45(-2.61%)
Jun 23, 2008	18.05	18.08	16.68	17.22	117,184	-0.69(-3.85%)
Jun 20, 2008	18.30	18.40	17.57	17.91	137,311	-0.47(-2.56%)
Jun 19, 2008	18.24	18.38	17.93	18.38	57,887	+0.13(+0.71%)
Jun 18, 2008	18.68	19.00	17.98	18.25	103,452	-0.40(-2.14%)
Jun 17, 2008	19.08	19.08	18.59	18.65	119,613	-0.28(-1.48%)
Jun 16, 2008	18.91	19.21	18.83	18.93	81,136	+0.06(+0.32%)
Jun 13, 2008	18.75	18.88	18.65	18.87	80,895	+0.28(+1.51%)
Jun 12, 2008	18.42	19.16	18.35	18.59	75,041	+0.29(+1.58%)
Jun 11, 2008	18.39	18.61	18.19	18.30	158,963	-0.04(-0.22%)
Jun 10, 2008	18.43	18.51	18.18	18.34	185,980	-0.22(-1.19%)
Jun 09, 2008	19.42	19.44	18.54	18.56	107,874	-0.89(-4.58%)
Jun 06, 2008	20.00	20.15	19.45	19.45	58,952	-0.71(-3.52%)
Jun 05, 2008	19.85	20.22	19.82	20.16	119,500	+0.28(+1.41%)
Jun 04, 2008	19.64	20.16	19.64	19.88	87,611	+0.07(+0.35%)
Jun 03, 2008	20.25	20.25	19.47	19.81	47,150	-0.44(-2.17%)