Polymet Mining (NY: PLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.36	11.71	10.93	11.36	25,242	+0.52(+4.84%)
May 28, 2009	12.24	12.24	10.84	10.84	13,366	-0.17(-1.59%)
May 27, 2009	10.49	11.36	10.49	11.01	17,612	+0.34(+3.17%)
May 26, 2009	11.63	11.63	10.58	10.68	27,211	-0.95(-8.17%)
May 22, 2009	11.19	11.89	11.01	11.63	13,946	+0.44(+3.91%)
May 21, 2009	11.71	11.71	10.93	11.19	28,706	-0.52(-4.47%)
May 20, 2009	12.15	12.15	11.36	11.71	41,072	+0.35(+3.07%)
May 19, 2009	12.50	12.76	11.01	11.36	92,107	-0.70(-5.80%)
May 18, 2009	10.14	12.59	10.05	12.06	76,186	+2.01(+20.00%)
May 15, 2009	10.05	11.10	9.266	10.05	78,120	-0.44(-4.17%)
May 14, 2009	12.67	12.76	10.49	10.49	118,717	-2.19(-17.24%)
May 13, 2009	15.56	15.56	12.67	12.67	79,298	-2.45(-16.19%)
May 12, 2009	17.13	18.36	13.11	15.12	189,043	-1.05(-6.48%)
May 11, 2009	13.81	17.05	13.81	16.17	135,003	+2.62(+19.35%)
May 08, 2009	12.50	13.55	12.33	13.55	72,113	+1.31(+10.71%)
May 07, 2009	11.80	13.55	11.28	12.24	94,746	+0.97(+8.61%)
May 06, 2009	10.31	11.36	10.23	11.27	62,158	+1.13(+11.12%)
May 05, 2009	9.266	10.31	9.266	10.14	54,600	+1.05(+11.54%)
May 04, 2009	7.430	9.703	7.430	9.091	66,884	+1.75(+23.81%)
May 01, 2009	7.255	7.430	6.818	7.343	25,424	+0.17(+2.44%)
Apr 30, 2009	6.818	7.168	6.731	7.168	19,522	+0.35(+5.13%)
Apr 29, 2009	6.643	6.818	6.643	6.818	11,542	+0.17(+2.63%)
Apr 28, 2009	6.906	6.906	6.556	6.643	4,548	-0.09(-1.30%)
Apr 27, 2009	6.469	6.993	6.469	6.731	8,370	+0.17(+2.67%)
Apr 24, 2009	6.643	6.993	6.556	6.556	13,641	+0.00(+0.00%)
Apr 23, 2009	6.993	6.993	6.556	6.556	16,729	-0.35(-5.08%)
Apr 22, 2009	6.818	6.993	6.818	6.906	10,116	+0.00(+0.01%)
Apr 21, 2009	6.556	6.906	6.556	6.906	6,472	+0.35(+5.33%)
Apr 20, 2009	7.191	7.191	6.556	6.556	19,503	-0.34(-4.93%)
Apr 17, 2009	6.643	6.993	6.643	6.896	22,289	+0.18(+2.72%)
Apr 16, 2009	6.906	6.993	6.646	6.713	12,291	-0.19(-2.78%)
Apr 15, 2009	6.556	6.906	6.554	6.906	18,557	+0.35(+5.32%)
Apr 14, 2009	6.731	6.818	6.547	6.557	15,931	-0.17(-2.58%)
Apr 13, 2009	6.818	6.906	6.643	6.731	18,821	+0.00(+0.01%)
Apr 09, 2009	6.556	6.818	6.381	6.730	10,941	+0.35(+5.47%)
Apr 08, 2009	6.556	6.556	6.206	6.381	11,375	+0.09(+1.39%)
Apr 07, 2009	6.643	6.731	6.294	6.294	9,532	-0.26(-4.00%)
Apr 06, 2009	6.885	6.885	6.469	6.556	12,641	+0.00(+0.00%)
Apr 03, 2009	6.906	6.906	6.469	6.556	17,637	-0.35(-5.06%)
Apr 02, 2009	6.906	6.906	6.731	6.906	21,221	+0.26(+3.95%)
Apr 01, 2009	6.818	6.906	6.643	6.643	5,907	-0.26(-3.80%)
Mar 31, 2009	6.942	6.942	6.643	6.906	9,814	+0.26(+3.95%)
Mar 30, 2009	6.906	6.906	6.556	6.643	12,663	-0.44(-6.17%)
Mar 26, 2009	6.818	7.080	6.769	7.080	5,382	+0.35(+5.19%)
Mar 25, 2009	7.080	7.343	6.731	6.731	19,355	-0.34(-4.82%)
Mar 24, 2009	6.993	7.072	6.906	7.072	13,323	+0.08(+1.12%)
Mar 23, 2009	6.906	6.993	6.731	6.993	17,526	+0.26(+3.90%)
Mar 20, 2009	6.556	6.818	6.469	6.731	20,620	+0.17(+2.67%)
Mar 19, 2009	6.031	6.556	5.769	6.556	24,365	+0.87(+15.38%)
Mar 18, 2009	5.420	5.857	4.983	5.682	21,595	+0.35(+6.56%)
Mar 17, 2009	5.682	5.769	5.332	5.332	22,249	-0.17(-3.17%)
Mar 16, 2009	5.769	6.031	5.507	5.507	14,823	-0.09(-1.56%)
Mar 13, 2009	5.944	5.944	5.507	5.594	0	+0.09(+1.59%)
Mar 12, 2009	5.944	6.031	5.507	5.507	9,469	-0.17(-3.08%)
Mar 11, 2009	5.594	5.944	5.594	5.682	3,229	+0.09(+1.56%)
Mar 10, 2009	5.420	5.944	5.332	5.594	12,849	+0.17(+3.23%)
Mar 09, 2009	5.857	5.944	5.420	5.420	10,738	-0.26(-4.62%)
Mar 06, 2009	5.245	5.682	5.245	5.682	0	-0.09(-1.52%)
Mar 05, 2009	5.857	6.327	5.682	5.769	5,335	-0.26(-4.35%)
Mar 04, 2009	5.682	6.031	5.682	6.031	24,173	+0.31(+5.34%)
Mar 02, 2009	6.119	6.206	5.682	5.726	19,456	-0.04(-0.76%)
Feb 27, 2009	5.857	6.119	5.682	5.769	0	+0.09(+1.52%)
Feb 26, 2009	5.769	5.857	5.682	5.683	6,132	+0.00(+0.02%)
Feb 25, 2009	5.857	5.944	5.682	5.682	7,607	+0.00(+0.00%)
Feb 24, 2009	5.420	5.857	5.245	5.682	19,800	+0.09(+1.58%)
Feb 23, 2009	6.731	6.731	5.245	5.594	46,651	-1.05(-15.80%)
Feb 20, 2009	6.643	6.731	6.381	6.643	14,737	-0.11(-1.63%)
Feb 19, 2009	6.906	6.993	6.731	6.753	10,934	-0.15(-2.20%)
Feb 18, 2009	6.993	7.168	6.731	6.906	8,950	+0.17(+2.58%)
Feb 17, 2009	6.993	6.993	6.731	6.732	9,170	-0.44(-6.09%)
Feb 13, 2009	7.219	7.219	6.731	7.168	8,138	+0.26(+3.80%)
Feb 12, 2009	7.255	7.255	6.906	6.906	6,772	-0.17(-2.47%)
Feb 11, 2009	6.993	7.343	6.906	7.080	6,280	+0.17(+2.53%)
Feb 10, 2009	6.993	7.397	6.906	6.906	12,970	-0.17(-2.47%)
Feb 09, 2009	7.867	7.867	7.080	7.080	18,632	-0.44(-5.81%)
Feb 06, 2009	7.080	7.867	6.993	7.517	26,136	+0.44(+6.17%)
Feb 05, 2009	7.255	7.343	6.906	7.080	11,667	+0.04(+0.62%)
Feb 04, 2009	6.906	7.334	6.906	7.037	4,827	+0.13(+1.90%)
Feb 03, 2009	6.906	7.080	6.643	6.906	16,095	+0.09(+1.28%)
Feb 02, 2009	7.168	7.168	6.556	6.818	10,287	-0.49(-6.70%)
Jan 30, 2009	6.818	7.517	6.731	7.308	0	+0.31(+4.37%)
Jan 29, 2009	6.993	7.179	6.906	7.002	9,427	+0.01(+0.12%)
Jan 28, 2009	6.773	6.993	6.643	6.993	12,222	+0.52(+8.11%)
Jan 27, 2009	6.556	6.731	6.381	6.469	15,489	-0.09(-1.33%)
Jan 26, 2009	6.993	7.343	6.556	6.556	8,337	-0.35(-5.06%)
Jan 23, 2009	6.906	7.343	6.119	6.906	31,456	+0.02(+0.23%)
Jan 22, 2009	6.993	7.780	6.890	6.890	20,616	-0.28(-3.88%)
Jan 21, 2009	7.255	7.255	6.818	7.168	15,933	+0.17(+2.50%)
Jan 20, 2009	6.906	7.130	6.643	6.993	12,589	+0.35(+5.26%)
Jan 16, 2009	6.556	6.906	6.556	6.643	8,194	+0.09(+1.33%)
Jan 15, 2009	6.119	6.556	5.944	6.556	19,779	+0.52(+8.70%)
Jan 14, 2009	6.206	6.643	6.031	6.031	25,866	-0.52(-8.00%)
Jan 13, 2009	6.731	7.168	6.556	6.556	16,963	-0.09(-1.32%)
Jan 12, 2009	7.343	7.343	6.643	6.643	29,187	-0.44(-6.17%)
Jan 09, 2009	7.955	7.990	7.080	7.080	20,229	-0.61(-7.95%)
Jan 08, 2009	7.692	8.042	7.360	7.692	20,394	-0.26(-3.30%)
Jan 07, 2009	8.654	8.654	7.780	7.955	25,281	-0.26(-3.19%)
Jan 06, 2009	7.343	8.392	7.343	8.217	24,540	+0.70(+9.30%)
Jan 05, 2009	6.906	7.605	6.643	7.517	17,979	+0.61(+8.86%)
Jan 02, 2009	6.381	6.906	5.857	6.906	0	+1.05(+17.91%)
Jan 01, 2009	6.381	6.556	5.769	5.857	0	+0.00(+0.00%)
Dec 31, 2008	6.381	6.556	5.769	5.857	62,588	-0.52(-8.22%)
Dec 30, 2008	6.644	6.644	5.682	6.381	77,223	+0.17(+2.82%)
Dec 29, 2008	8.654	8.654	6.119	6.206	110,683	-2.10(-25.26%)
Dec 26, 2008	6.906	10.93	6.818	8.304	56,753	+1.49(+21.79%)
Dec 24, 2008	5.507	6.818	5.507	6.818	25,904	+1.31(+23.81%)
Dec 23, 2008	6.556	6.818	5.420	5.507	58,988	-0.79(-12.50%)
Dec 22, 2008	6.468	6.731	6.206	6.294	45,376	-0.09(-1.37%)
Dec 19, 2008	6.294	6.547	6.294	6.381	11,155	+0.09(+1.39%)
Dec 18, 2008	6.556	6.556	6.294	6.294	17,978	-0.17(-2.70%)
Dec 17, 2008	6.556	6.556	6.294	6.469	13,058	+0.08(+1.23%)
Dec 16, 2008	6.381	6.993	6.381	6.390	21,785	+0.18(+2.96%)
Dec 15, 2008	6.643	6.906	6.119	6.206	37,482	-0.17(-2.74%)
Dec 12, 2008	6.119	6.906	6.119	6.381	0	-0.35(-5.19%)
Dec 11, 2008	4.983	6.972	4.983	6.731	60,117	+1.75(+35.09%)
Dec 10, 2008	4.545	5.245	4.458	4.983	36,071	+0.26(+5.58%)
Dec 09, 2008	4.633	4.983	4.283	4.719	35,092	+0.35(+7.98%)
Dec 08, 2008	4.545	5.070	4.371	4.371	40,647	+0.00(+0.00%)
Dec 05, 2008	4.021	5.070	4.021	4.371	60,969	+0.35(+8.70%)
Dec 04, 2008	4.808	5.070	4.021	4.021	61,902	-0.52(-11.54%)
Dec 03, 2008	4.720	5.070	4.458	4.545	40,605	-0.09(-1.89%)
Dec 02, 2008	5.682	5.682	4.371	4.633	97,427	-1.14(-19.70%)
Dec 01, 2008	6.557	6.906	5.594	5.769	14,145	-0.52(-8.33%)
Nov 28, 2008	5.507	6.817	5.245	6.294	13,704	+1.05(+20.00%)
Nov 26, 2008	5.332	5.420	4.983	5.245	36,445	+0.18(+3.47%)
Nov 25, 2008	5.769	5.769	4.808	5.069	30,310	-0.44(-7.95%)
Nov 24, 2008	5.332	5.769	5.070	5.507	47,326	+0.26(+5.00%)
Nov 21, 2008	4.808	7.430	4.371	5.245	39,799	+0.87(+20.00%)
Nov 20, 2008	6.556	6.556	4.021	4.371	70,815	-1.31(-23.08%)
Nov 19, 2008	8.479	8.566	5.507	5.682	26,678	-1.31(-18.74%)
Nov 18, 2008	8.042	8.304	6.731	6.992	34,843	-1.05(-13.04%)
Nov 17, 2008	8.741	9.178	7.867	8.041	26,090	-1.14(-12.39%)
Nov 14, 2008	9.528	9.618	8.217	9.178	0	+0.44(+5.00%)
Nov 13, 2008	8.392	9.353	8.392	8.741	27,997	+0.00(+0.01%)
Nov 12, 2008	9.703	10.05	8.480	8.740	34,319	-0.96(-9.92%)
Nov 11, 2008	10.14	10.84	9.615	9.703	33,119	-0.17(-1.77%)
Nov 10, 2008	10.66	10.93	9.790	9.878	14,244	-0.26(-2.59%)
Nov 07, 2008	11.19	11.19	9.965	10.14	22,724	+0.00(+0.00%)
Nov 06, 2008	11.36	11.36	10.05	10.14	18,461	-0.70(-6.45%)
Nov 05, 2008	11.19	12.24	10.31	10.84	34,382	+0.61(+5.98%)
Nov 04, 2008	10.84	11.19	10.14	10.23	22,337	-0.09(-0.85%)
Nov 03, 2008	11.36	11.80	10.31	10.31	14,078	-0.77(-6.97%)
Oct 31, 2008	10.49	11.36	10.05	11.09	17,315	+0.51(+4.84%)
Oct 30, 2008	10.75	12.15	10.23	10.58	20,442	+0.96(+9.99%)
Oct 29, 2008	9.266	10.93	9.266	9.615	22,414	+0.60(+6.69%)
Oct 28, 2008	9.441	10.75	8.829	9.012	26,637	+0.18(+2.08%)
Oct 27, 2008	9.528	9.615	8.741	8.829	21,174	-0.52(-5.61%)
Oct 24, 2008	9.615	9.615	8.741	9.353	30,332	-1.05(-10.08%)
Oct 23, 2008	11.36	11.36	9.615	10.40	29,166	-0.61(-5.56%)
Oct 22, 2008	12.59	12.76	10.05	11.01	41,471	-1.66(-13.10%)
Oct 21, 2008	13.20	13.20	12.24	12.67	18,987	+0.61(+5.07%)
Oct 20, 2008	11.80	13.46	11.80	12.06	12,130	+0.79(+6.98%)
Oct 17, 2008	13.11	13.29	10.49	11.28	0	-0.96(-7.86%)
Oct 16, 2008	12.06	13.99	9.615	12.24	28,501	+0.87(+7.69%)
Oct 15, 2008	14.42	14.42	11.36	11.36	30,418	-2.71(-19.25%)
Oct 14, 2008	14.25	18.79	13.99	14.07	57,547	+1.05(+8.05%)
Oct 13, 2008	12.24	13.99	10.93	13.02	68,686	+4.28(+49.00%)
Oct 10, 2008	12.24	12.67	7.867	8.741	108,519	-4.90(-35.90%)
Oct 09, 2008	14.69	16.78	13.64	13.64	18,795	-0.52(-3.70%)
Oct 08, 2008	14.86	14.86	11.80	14.16	66,488	-0.79(-5.26%)
Oct 07, 2008	16.00	16.96	14.86	14.95	31,463	-0.35(-2.29%)
Oct 06, 2008	17.74	19.06	11.45	15.30	159,129	-3.58(-18.98%)
Oct 03, 2008	19.49	19.49	18.88	18.88	0	+0.00(+0.00%)
Oct 02, 2008	19.41	19.93	18.79	18.88	35,190	-0.87(-4.42%)
Oct 01, 2008	19.49	20.10	19.23	19.76	14,019	+0.52(+2.73%)
Sep 30, 2008	21.07	21.07	18.97	19.23	18,367	-0.44(-2.22%)
Sep 29, 2008	22.20	22.81	18.36	19.67	20,014	-2.54(-11.42%)
Sep 26, 2008	23.43	23.43	21.77	22.20	0	-0.52(-2.31%)
Sep 25, 2008	23.16	24.04	22.03	22.73	67,173	-0.35(-1.51%)
Sep 24, 2008	23.43	23.43	22.29	23.08	11,875	+0.44(+1.93%)
Sep 23, 2008	22.46	24.56	21.94	22.64	17,207	+0.52(+2.37%)
Sep 22, 2008	21.33	22.46	20.98	22.12	22,798	+1.14(+5.42%)
Sep 19, 2008	21.50	22.29	19.32	20.98	0	+1.14(+5.73%)
Sep 18, 2008	20.28	21.42	17.13	19.84	93,872	-0.70(-3.40%)
Sep 17, 2008	23.60	23.78	20.10	20.54	62,608	-2.97(-12.64%)
Sep 16, 2008	24.48	25.17	22.55	23.51	37,608	-0.96(-3.93%)
Sep 15, 2008	25.17	25.35	24.48	24.48	13,599	-1.22(-4.76%)
Sep 12, 2008	25.52	25.79	25.17	25.70	9,521	+0.61(+2.44%)
Sep 11, 2008	25.70	26.22	24.91	25.09	15,011	-0.35(-1.37%)
Sep 10, 2008	26.14	26.14	25.09	25.44	23,657	-0.09(-0.34%)
Sep 09, 2008	27.54	27.71	25.35	25.52	17,583	-2.27(-8.18%)
Sep 08, 2008	27.54	28.41	27.36	27.80	17,639	+0.44(+1.60%)
Sep 05, 2008	27.19	27.45	25.35	27.36	0	+2.36(+9.44%)
Sep 04, 2008	28.41	28.41	25.00	25.00	28,712	-1.49(-5.61%)
Sep 03, 2008	27.10	27.54	26.22	26.49	36,398	-1.22(-4.42%)
Sep 02, 2008	29.55	29.55	27.40	27.71	15,857	-0.61(-2.16%)
Aug 29, 2008	29.20	30.16	28.32	28.32	0	-0.52(-1.82%)
Aug 28, 2008	28.76	30.33	28.76	28.85	16,769	+0.10(+0.33%)
Aug 27, 2008	27.88	28.76	27.27	28.75	8,493	+1.22(+4.42%)
Aug 26, 2008	27.71	28.23	27.01	27.53	4,322	+0.19(+0.70%)
Aug 25, 2008	27.88	28.32	26.84	27.34	6,509	-0.19(-0.70%)
Aug 22, 2008	28.41	28.41	27.36	27.54	7,061	-0.26(-0.94%)
Aug 21, 2008	27.54	28.65	26.75	27.80	16,059	+0.70(+2.58%)
Aug 20, 2008	28.58	28.58	26.75	27.10	10,463	-0.87(-3.12%)
Aug 19, 2008	27.19	28.32	27.10	27.97	14,167	+0.61(+2.24%)
Aug 18, 2008	27.36	27.97	27.10	27.36	21,599	+0.26(+0.97%)
Aug 15, 2008	26.22	27.27	25.35	27.10	0	+0.70(+2.65%)
Aug 14, 2008	26.40	27.01	26.31	26.40	6,246	+0.09(+0.33%)
Aug 13, 2008	25.26	26.66	24.48	26.31	26,912	+1.84(+7.50%)
Aug 12, 2008	24.91	26.13	24.48	24.48	20,939	-0.35(-1.41%)
Aug 11, 2008	28.76	28.76	23.60	24.83	32,919	-2.10(-7.79%)
Aug 08, 2008	27.71	27.71	26.22	26.92	24,414	-0.87(-3.14%)
Aug 07, 2008	29.98	29.98	27.45	27.80	14,362	+0.26(+0.95%)
Aug 06, 2008	26.22	27.80	26.22	27.54	12,231	+0.70(+2.61%)
Aug 05, 2008	28.85	28.85	26.22	26.84	37,338	-2.27(-7.81%)
Aug 04, 2008	30.16	30.16	28.85	29.11	12,844	-0.35(-1.19%)
Aug 01, 2008	29.90	29.90	29.28	29.46	13,938	+0.17(+0.60%)
Jul 31, 2008	29.37	29.98	28.85	29.28	31,264	+0.26(+0.90%)
Jul 30, 2008	28.15	29.11	28.15	29.02	12,089	+0.87(+3.11%)
Jul 29, 2008	28.15	29.11	28.06	28.15	31,760	-0.96(-3.30%)
Jul 28, 2008	28.58	29.63	28.58	29.11	8,070	+0.17(+0.60%)
Jul 25, 2008	28.58	29.20	28.58	28.93	6,355	+0.35(+1.22%)
Jul 24, 2008	29.72	29.72	28.41	28.58	19,570	-0.70(-2.39%)
Jul 23, 2008	30.68	30.68	28.85	29.28	23,156	-0.70(-2.33%)
Jul 22, 2008	31.99	31.99	29.90	29.98	20,476	-0.44(-1.44%)
Jul 21, 2008	31.47	31.47	29.72	30.42	7,267	+0.00(+0.00%)
Jul 18, 2008	31.47	31.47	29.90	30.42	30,155	-1.05(-3.33%)
Jul 17, 2008	31.47	31.47	30.59	31.47	22,071	+0.35(+1.12%)
Jul 16, 2008	31.03	31.47	30.59	31.12	12,543	-0.09(-0.28%)
Jul 15, 2008	31.29	31.56	30.59	31.21	10,547	-0.09(-0.28%)
Jul 14, 2008	31.47	31.99	31.03	31.29	8,824	-0.61(-1.92%)
Jul 11, 2008	31.91	32.22	31.21	31.91	11,906	+0.35(+1.11%)
Jul 10, 2008	31.73	31.91	30.94	31.56	13,636	+0.17(+0.56%)
Jul 09, 2008	31.91	32.34	31.12	31.38	14,957	-0.52(-1.64%)
Jul 08, 2008	30.86	31.91	30.24	31.91	23,840	+0.87(+2.81%)
Jul 07, 2008	31.91	32.39	30.59	31.03	25,499	-1.83(-5.58%)
Jul 04, 2008	31.91	32.95	29.98	32.87	27,811	+0.00(+0.00%)
Jul 03, 2008	31.91	32.95	29.98	32.87	27,811	+1.40(+4.44%)
Jul 02, 2008	33.48	33.65	31.12	31.47	28,524	-2.19(-6.49%)
Jul 01, 2008	34.00	34.00	32.87	33.65	10,944	-0.35(-1.03%)
Jun 30, 2008	32.87	34.00	32.87	34.00	17,561	+0.61(+1.83%)
Jun 27, 2008	33.57	34.35	32.78	33.39	20,556	+0.17(+0.53%)
Jun 26, 2008	34.09	34.09	32.60	33.22	15,409	-0.52(-1.55%)
Jun 25, 2008	33.74	34.09	33.30	33.74	15,595	+0.00(+0.00%)
Jun 24, 2008	34.18	34.18	32.95	33.74	18,610	+0.17(+0.52%)
Jun 23, 2008	34.27	34.27	33.22	33.57	27,830	-0.70(-2.04%)
Jun 20, 2008	34.53	34.62	33.30	34.27	14,686	+0.00(+0.00%)
Jun 19, 2008	32.87	34.27	32.87	34.27	23,039	+1.14(+3.43%)
Jun 18, 2008	32.87	33.65	32.87	33.13	22,789	-0.09(-0.26%)
Jun 17, 2008	33.39	33.48	32.43	33.22	31,942	+0.44(+1.33%)
Jun 16, 2008	32.87	33.04	31.64	32.78	16,427	+0.17(+0.54%)
Jun 13, 2008	32.60	33.30	32.60	32.60	11,960	-0.17(-0.53%)
Jun 12, 2008	32.52	33.39	30.59	32.78	53,115	-0.44(-1.32%)
Jun 11, 2008	34.53	34.88	33.04	33.22	18,513	-0.96(-2.81%)
Jun 10, 2008	34.18	35.49	33.83	34.18	16,023	-0.79(-2.25%)
Jun 09, 2008	35.31	35.31	34.09	34.97	13,496	+0.00(+0.00%)
Jun 06, 2008	35.84	36.63	34.62	34.97	23,953	-1.66(-4.53%)
Jun 05, 2008	35.05	36.63	34.70	36.63	11,311	+1.22(+3.46%)
Jun 04, 2008	35.75	35.75	34.97	35.40	10,480	-0.26(-0.74%)
Jun 03, 2008	36.71	37.15	34.27	35.66	24,439	-0.61(-1.69%)