HP Inc (NY: HPQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	7.696	7.789	7.517	7.579	89,860,512	-0.06(-0.83%)
Jun 27, 2008	7.646	7.686	7.549	7.643	84,692,608	-0.02(-0.20%)
Jun 26, 2008	7.758	7.758	7.588	7.658	102,700,232	-0.16(-2.04%)
Jun 25, 2008	7.739	7.921	7.739	7.818	68,486,520	+0.10(+1.24%)
Jun 24, 2008	7.751	7.795	7.691	7.722	99,402,104	-0.08(-1.03%)
Jun 23, 2008	7.864	7.883	7.773	7.802	64,558,360	-0.02(-0.28%)
Jun 20, 2008	7.895	7.986	7.739	7.825	117,409,656	-0.16(-2.04%)
Jun 19, 2008	7.912	8.047	7.850	7.987	82,656,512	+0.00(+0.00%)
Jun 18, 2008	8.027	8.066	7.897	7.987	91,697,968	-0.13(-1.58%)
Jun 17, 2008	8.210	8.229	8.073	8.116	72,317,504	-0.04(-0.50%)
Jun 16, 2008	8.066	8.234	8.058	8.157	59,346,980	+0.02(+0.27%)
Jun 13, 2008	8.082	8.243	8.073	8.135	81,586,608	+0.08(+1.02%)
Jun 12, 2008	8.017	8.123	8.003	8.053	64,830,940	+0.08(+1.05%)
Jun 11, 2008	8.143	8.147	7.939	7.969	81,133,552	-0.19(-2.29%)
Jun 10, 2008	8.181	8.258	8.092	8.155	73,476,376	-0.01(-0.13%)
Jun 09, 2008	8.174	8.205	8.089	8.166	62,920,612	+0.00(+0.00%)
Jun 06, 2008	8.245	8.306	8.143	8.166	97,816,984	-0.15(-1.81%)
Jun 05, 2008	8.078	8.356	8.047	8.317	132,528,504	+0.29(+3.63%)
Jun 04, 2008	7.890	8.087	7.890	8.025	76,831,256	+0.10(+1.23%)
Jun 03, 2008	7.984	8.053	7.895	7.927	85,058,376	-0.00(-0.02%)
Jun 02, 2008	8.034	8.059	7.843	7.929	85,092,632	-0.14(-1.72%)
May 30, 2008	8.066	8.161	8.044	8.068	102,360,040	+0.03(+0.32%)
May 29, 2008	7.969	8.073	7.912	8.042	85,014,048	+0.07(+0.84%)
May 28, 2008	7.886	7.998	7.876	7.975	104,420,112	+0.14(+1.79%)
May 27, 2008	7.720	7.879	7.717	7.835	91,219,528	+0.13(+1.65%)
May 26, 2008	7.679	7.741	7.665	7.708	0	+0.00(+0.00%)
May 23, 2008	7.679	7.741	7.665	7.708	97,879,440	+0.01(+0.13%)
May 22, 2008	7.751	7.770	7.663	7.698	170,748,736	+0.02(+0.22%)
May 21, 2008	7.921	7.946	7.612	7.681	201,287,424	-0.28(-3.57%)
May 20, 2008	8.003	8.029	7.866	7.965	126,628,184	-0.04(-0.54%)
May 19, 2008	8.113	8.238	7.962	8.008	121,503,728	-0.10(-1.23%)
May 16, 2008	8.070	8.147	7.939	8.107	144,911,344	+0.10(+1.20%)
May 15, 2008	7.864	8.070	7.763	8.011	167,215,792	+0.19(+2.39%)
May 14, 2008	7.701	7.969	7.698	7.825	320,827,392	+0.23(+3.09%)
May 13, 2008	7.610	7.861	7.418	7.590	826,688,896	-0.44(-5.47%)
May 12, 2008	8.468	8.567	7.861	8.029	234,439,616	-0.39(-4.68%)
May 09, 2008	8.375	8.461	8.332	8.423	56,079,348	+0.01(+0.14%)
May 08, 2008	8.378	8.478	8.308	8.411	61,673,584	+0.07(+0.84%)
May 07, 2008	8.327	8.550	8.293	8.341	109,561,856	+0.00(+0.02%)
May 06, 2008	8.270	8.377	8.150	8.339	67,413,792	+0.06(+0.75%)
May 05, 2008	8.243	8.330	8.195	8.277	50,557,144	-0.01(-0.17%)
May 02, 2008	8.279	8.318	8.186	8.291	68,004,344	+0.06(+0.69%)
May 01, 2008	7.946	8.260	7.929	8.234	96,628,112	+0.29(+3.62%)
Apr 30, 2008	8.234	8.234	7.905	7.946	96,499,760	-0.26(-3.11%)
Apr 29, 2008	8.159	8.234	8.113	8.202	55,166,268	+0.04(+0.53%)
Apr 28, 2008	8.135	8.212	8.101	8.159	47,382,796	+0.02(+0.30%)
Apr 25, 2008	8.281	8.281	8.018	8.135	71,970,272	-0.15(-1.86%)
Apr 24, 2008	8.233	8.392	8.204	8.289	61,246,024	+0.06(+0.71%)
Apr 23, 2008	8.260	8.329	8.185	8.231	61,212,772	-0.03(-0.33%)
Apr 22, 2008	8.289	8.308	8.181	8.258	57,315,336	-0.05(-0.58%)
Apr 21, 2008	8.221	8.320	8.161	8.306	47,261,216	+0.05(+0.56%)
Apr 18, 2008	8.198	8.315	8.183	8.260	97,634,296	+0.15(+1.84%)
Apr 17, 2008	8.120	8.143	8.010	8.111	54,686,560	+0.04(+0.45%)
Apr 16, 2008	7.972	8.099	7.945	8.075	75,227,808	+0.22(+2.79%)
Apr 15, 2008	7.893	7.909	7.765	7.855	49,891,672	+0.00(+0.00%)
Apr 14, 2008	7.778	7.929	7.753	7.855	50,833,072	+0.06(+0.77%)
Apr 11, 2008	7.933	7.946	7.775	7.795	59,944,140	-0.19(-2.36%)
Apr 10, 2008	7.869	8.029	7.869	7.984	63,272,596	+0.08(+1.04%)
Apr 09, 2008	7.897	7.926	7.759	7.902	69,299,208	+0.00(+0.04%)
Apr 08, 2008	7.809	7.921	7.747	7.898	72,289,104	+0.03(+0.33%)
Apr 07, 2008	7.963	8.046	7.840	7.873	82,314,424	-0.08(-1.03%)
Apr 04, 2008	8.047	8.101	7.919	7.955	72,103,008	-0.10(-1.19%)
Apr 03, 2008	8.034	8.104	7.950	8.051	88,619,864	-0.05(-0.57%)
Apr 02, 2008	8.152	8.229	8.022	8.097	76,360,664	-0.06(-0.76%)
Apr 01, 2008	7.905	8.205	7.905	8.159	102,667,736	+0.33(+4.23%)
Mar 31, 2008	7.886	7.989	7.828	7.828	130,755,672	-0.07(-0.93%)
Mar 28, 2008	8.049	8.092	7.874	7.902	59,404,808	-0.09(-1.18%)
Mar 27, 2008	8.078	8.116	7.960	7.996	71,279,040	-0.12(-1.48%)
Mar 26, 2008	8.231	8.270	8.001	8.116	80,109,376	-0.16(-1.91%)
Mar 25, 2008	8.204	8.310	8.161	8.274	61,033,020	+0.06(+0.69%)
Mar 24, 2008	8.008	8.312	7.936	8.217	96,563,544	+0.25(+3.08%)
Mar 21, 2008	7.998	8.116	7.921	7.972	164,789,040	-0.00(-0.00%)
Mar 20, 2008	7.998	8.116	7.921	7.972	164,787,872	-0.02(-0.19%)
Mar 19, 2008	8.143	8.202	7.981	7.987	120,946,768	-0.23(-2.80%)
Mar 18, 2008	8.070	8.217	8.025	8.217	87,618,520	+0.26(+3.25%)
Mar 17, 2008	7.701	8.054	7.629	7.958	102,350,960	+0.09(+1.09%)
Mar 14, 2008	8.116	8.118	7.732	7.873	107,053,208	-0.19(-2.34%)
Mar 13, 2008	7.987	8.147	7.902	8.061	91,355,560	-0.04(-0.53%)
Mar 12, 2008	8.171	8.228	8.077	8.104	71,471,720	-0.11(-1.36%)
Mar 11, 2008	8.173	8.229	7.991	8.216	84,770,120	+0.21(+2.59%)
Mar 10, 2008	8.102	8.130	7.991	8.008	66,707,568	-0.10(-1.27%)
Mar 07, 2008	8.111	8.258	8.013	8.111	73,420,272	-0.08(-0.98%)
Mar 06, 2008	8.233	8.366	8.176	8.192	93,814,504	-0.09(-1.10%)
Mar 05, 2008	8.330	8.375	8.195	8.282	72,765,392	-0.02(-0.29%)
Mar 04, 2008	8.109	8.318	8.056	8.306	94,433,576	+0.15(+1.79%)
Mar 03, 2008	8.164	8.209	8.082	8.161	71,027,288	-0.03(-0.36%)
Feb 29, 2008	8.248	8.336	8.162	8.190	82,750,624	-0.13(-1.61%)
Feb 28, 2008	8.334	8.366	8.257	8.324	92,040,152	-0.07(-0.80%)
Feb 27, 2008	8.401	8.485	8.341	8.390	84,543,336	-0.04(-0.53%)
Feb 26, 2008	8.212	8.519	8.168	8.435	119,178,536	+0.18(+2.22%)
Feb 25, 2008	8.116	8.286	8.084	8.252	98,432,536	+0.13(+1.54%)
Feb 22, 2008	8.046	8.142	7.946	8.126	82,497,480	+0.10(+1.22%)
Feb 21, 2008	8.135	8.202	7.979	8.029	111,594,160	-0.10(-1.29%)
Feb 20, 2008	7.862	8.183	7.801	8.133	234,613,792	+0.60(+7.94%)
Feb 19, 2008	7.614	7.744	7.535	7.535	185,729,248	+0.01(+0.18%)
Feb 18, 2008	7.398	7.593	7.339	7.521	0	+0.00(+0.00%)
Feb 15, 2008	7.398	7.593	7.339	7.521	110,574,608	+0.10(+1.41%)
Feb 14, 2008	7.466	7.478	7.336	7.417	115,780,752	-0.14(-1.79%)
Feb 13, 2008	7.393	7.626	7.393	7.552	102,034,400	+0.20(+2.73%)
Feb 12, 2008	7.334	7.442	7.257	7.351	115,407,960	+0.04(+0.59%)
Feb 11, 2008	7.242	7.309	7.189	7.309	78,811,136	+0.13(+1.79%)
Feb 08, 2008	6.985	7.235	6.954	7.180	131,247,656	+0.24(+3.41%)
Feb 07, 2008	7.166	7.166	6.885	6.943	284,011,456	-0.28(-3.94%)
Feb 06, 2008	7.405	7.449	7.211	7.228	108,742,504	-0.14(-1.91%)
Feb 05, 2008	7.535	7.535	7.339	7.369	105,974,168	-0.19(-2.45%)
Feb 04, 2008	7.586	7.662	7.519	7.554	72,619,168	-0.06(-0.81%)
Feb 01, 2008	7.506	7.621	7.451	7.615	106,866,208	+0.12(+1.60%)
Jan 31, 2008	7.362	7.583	7.252	7.495	129,059,464	+0.03(+0.41%)
Jan 30, 2008	7.394	7.593	7.345	7.465	115,112,008	+0.03(+0.37%)
Jan 29, 2008	7.552	7.552	7.346	7.437	123,440,960	-0.06(-0.78%)
Jan 28, 2008	7.501	7.681	7.442	7.495	82,849,256	-0.00(-0.05%)
Jan 25, 2008	7.845	7.847	7.475	7.499	123,389,304	-0.20(-2.56%)
Jan 24, 2008	7.420	7.746	7.283	7.696	129,993,448	+0.29(+3.94%)
Jan 23, 2008	7.132	7.411	6.856	7.405	197,499,360	+0.08(+1.10%)
Jan 22, 2008	6.943	7.458	6.943	7.324	189,208,144	-0.18(-2.35%)
Jan 21, 2008	7.509	7.593	7.374	7.501	0	+0.00(+0.00%)
Jan 18, 2008	7.509	7.593	7.374	7.501	146,315,328	+0.13(+1.74%)
Jan 17, 2008	7.621	7.681	7.286	7.372	142,371,328	-0.23(-3.02%)
Jan 16, 2008	7.509	7.749	7.482	7.602	163,273,904	-0.12(-1.58%)
Jan 15, 2008	7.818	7.842	7.715	7.723	93,632,112	-0.19(-2.34%)
Jan 14, 2008	8.001	8.041	7.866	7.909	110,128,880	+0.19(+2.51%)
Jan 11, 2008	7.801	7.826	7.689	7.715	106,326,296	-0.06(-0.75%)
Jan 10, 2008	7.547	7.878	7.547	7.773	143,912,384	+0.15(+2.03%)
Jan 09, 2008	7.393	7.650	7.331	7.619	178,527,120	+0.21(+2.89%)
Jan 08, 2008	7.802	7.890	7.375	7.405	249,182,944	-0.37(-4.76%)
Jan 07, 2008	8.068	8.084	7.579	7.775	183,673,888	-0.26(-3.24%)
Jan 04, 2008	8.366	8.433	7.982	8.035	144,198,480	-0.48(-5.60%)
Jan 03, 2008	8.480	8.543	8.414	8.512	62,353,004	+0.00(+0.00%)
Jan 02, 2008	8.654	8.740	8.442	8.512	81,654,984	-0.14(-1.64%)
Jan 01, 2008	8.793	8.795	8.641	8.654	0	+0.00(+0.00%)
Dec 31, 2007	8.793	8.795	8.641	8.654	50,011,084	-0.15(-1.71%)
Dec 28, 2007	8.834	8.915	8.786	8.805	40,474,472	-0.04(-0.48%)
Dec 27, 2007	8.941	9.023	8.831	8.848	46,893,372	-0.20(-2.20%)
Dec 26, 2007	8.966	9.069	8.910	9.047	35,116,488	+0.08(+0.86%)
Dec 24, 2007	8.912	8.997	8.886	8.970	22,547,246	+0.05(+0.56%)
Dec 21, 2007	8.829	8.944	8.826	8.920	100,323,592	+0.15(+1.70%)
Dec 20, 2007	8.816	8.898	8.706	8.771	53,015,024	+0.00(+0.02%)
Dec 19, 2007	8.742	8.838	8.699	8.769	58,360,216	+0.02(+0.25%)
Dec 18, 2007	8.778	8.873	8.723	8.747	70,276,344	+0.02(+0.18%)
Dec 17, 2007	8.882	8.924	8.708	8.732	65,413,336	-0.21(-2.32%)
Dec 14, 2007	8.903	9.061	8.903	8.939	76,951,456	-0.04(-0.44%)
Dec 13, 2007	8.778	8.992	8.778	8.978	70,760,752	+0.14(+1.63%)
Dec 12, 2007	8.884	8.949	8.762	8.834	84,292,304	+0.13(+1.48%)
Dec 11, 2007	8.846	8.961	8.682	8.706	79,247,368	-0.20(-2.29%)
Dec 10, 2007	8.930	8.949	8.783	8.910	73,881,040	+0.02(+0.25%)
Dec 07, 2007	8.985	9.030	8.860	8.888	52,149,536	-0.06(-0.71%)
Dec 06, 2007	8.853	8.956	8.774	8.951	60,660,048	+0.09(+1.06%)
Dec 05, 2007	8.757	8.874	8.750	8.857	67,996,800	+0.16(+1.87%)
Dec 04, 2007	8.579	8.822	8.574	8.694	71,398,632	+0.05(+0.54%)
Dec 03, 2007	8.661	8.780	8.618	8.648	58,372,468	-0.12(-1.41%)
Nov 30, 2007	8.840	8.876	8.603	8.771	118,853,344	+0.02(+0.22%)
Nov 29, 2007	8.637	8.829	8.632	8.752	64,332,148	+0.05(+0.63%)
Nov 28, 2007	8.430	8.744	8.380	8.697	99,086,872	+0.35(+4.15%)
Nov 27, 2007	8.282	8.404	8.248	8.351	91,677,624	+0.09(+1.14%)
Nov 26, 2007	8.426	8.504	8.236	8.257	92,976,568	-0.17(-2.05%)
Nov 23, 2007	8.476	8.483	8.384	8.430	27,197,246	+0.05(+0.59%)
Nov 21, 2007	8.308	8.558	8.308	8.380	83,831,584	-0.12(-1.37%)
Nov 20, 2007	8.672	8.690	8.336	8.497	189,358,400	+0.02(+0.24%)
Nov 19, 2007	8.721	8.831	8.444	8.476	156,730,720	-0.22(-2.58%)
Nov 16, 2007	8.593	8.701	8.483	8.701	128,631,016	+0.32(+3.78%)
Nov 15, 2007	8.366	8.504	8.327	8.384	79,580,288	-0.03(-0.35%)
Nov 14, 2007	8.608	8.608	8.378	8.413	77,114,456	-0.07(-0.87%)
Nov 13, 2007	8.272	8.495	8.244	8.486	97,202,792	+0.34(+4.12%)
Nov 12, 2007	8.217	8.390	8.135	8.150	90,251,816	-0.15(-1.76%)
Nov 09, 2007	8.432	8.474	8.207	8.296	117,915,520	-0.27(-3.10%)
Nov 08, 2007	8.894	8.932	8.315	8.562	144,836,400	-0.33(-3.67%)
Nov 07, 2007	9.062	9.155	8.872	8.888	83,722,584	-0.27(-2.94%)
Nov 06, 2007	9.002	9.169	9.002	9.157	79,456,360	+0.15(+1.66%)
Nov 05, 2007	8.920	9.059	8.879	9.008	69,806,448	+0.02(+0.27%)
Nov 02, 2007	8.898	8.996	8.829	8.984	81,832,256	+0.15(+1.75%)
Nov 01, 2007	8.781	8.966	8.771	8.829	92,486,536	-0.03(-0.35%)
Oct 31, 2007	8.867	8.906	8.750	8.860	72,839,136	+0.02(+0.17%)
Oct 30, 2007	8.853	8.910	8.829	8.845	50,074,024	-0.03(-0.35%)
Oct 29, 2007	8.977	8.996	8.838	8.876	70,542,952	-0.12(-1.33%)
Oct 26, 2007	8.948	9.025	8.908	8.996	69,499,376	+0.19(+2.10%)
Oct 25, 2007	8.826	8.910	8.735	8.810	69,223,336	-0.04(-0.41%)
Oct 24, 2007	8.862	8.889	8.646	8.846	74,132,280	-0.04(-0.50%)
Oct 23, 2007	8.877	8.915	8.749	8.891	56,585,840	+0.10(+1.11%)
Oct 22, 2007	8.714	8.821	8.615	8.793	65,355,560	-0.02(-0.21%)
Oct 19, 2007	9.001	9.069	8.795	8.812	83,123,368	-0.25(-2.78%)
Oct 18, 2007	8.999	9.086	8.918	9.064	50,503,908	+0.06(+0.63%)
Oct 17, 2007	8.980	9.044	8.930	9.008	72,026,032	+0.18(+2.00%)
Oct 16, 2007	8.757	8.896	8.756	8.831	46,818,700	+0.05(+0.53%)
Oct 15, 2007	8.838	8.898	8.711	8.785	43,253,648	-0.05(-0.60%)
Oct 12, 2007	8.816	8.910	8.795	8.838	53,949,592	-0.01(-0.12%)
Oct 11, 2007	8.997	9.025	8.771	8.848	64,161,572	-0.11(-1.22%)
Oct 10, 2007	8.978	9.038	8.915	8.958	52,896,552	-0.04(-0.40%)
Oct 09, 2007	8.949	8.999	8.869	8.994	56,608,588	+0.07(+0.83%)
Oct 08, 2007	8.730	8.946	8.728	8.920	73,240,088	+0.19(+2.22%)
Oct 05, 2007	8.685	8.783	8.666	8.726	67,969,272	+0.07(+0.85%)
Oct 04, 2007	8.642	8.670	8.574	8.653	37,045,144	+0.02(+0.22%)
Oct 03, 2007	8.699	8.716	8.594	8.634	57,204,800	-0.12(-1.33%)
Oct 02, 2007	8.723	8.757	8.627	8.750	50,044,244	+0.01(+0.12%)
Oct 01, 2007	8.540	8.769	8.534	8.740	66,373,980	+0.20(+2.39%)
Sep 28, 2007	8.608	8.627	8.495	8.536	61,957,368	-0.08(-0.95%)
Sep 27, 2007	8.704	8.752	8.601	8.618	66,056,672	-0.06(-0.69%)
Sep 26, 2007	8.742	8.759	8.651	8.678	80,369,328	-0.06(-0.71%)
Sep 25, 2007	8.579	8.744	8.579	8.740	78,186,136	+0.13(+1.47%)
Sep 24, 2007	8.697	8.740	8.601	8.613	63,864,576	-0.05(-0.57%)
Sep 21, 2007	8.644	8.737	8.589	8.663	137,430,288	+0.07(+0.86%)
Sep 20, 2007	8.495	8.624	8.495	8.589	66,209,996	+0.05(+0.64%)
Sep 19, 2007	8.615	8.663	8.469	8.534	119,036,048	-0.07(-0.78%)
Sep 18, 2007	8.478	8.634	8.255	8.601	83,938,504	+0.18(+2.10%)
Sep 17, 2007	8.274	8.490	8.265	8.425	84,707,832	+0.13(+1.57%)
Sep 14, 2007	8.315	8.358	8.178	8.294	96,845,712	-0.07(-0.80%)
Sep 13, 2007	8.349	8.442	8.296	8.361	81,962,888	+0.00(+0.02%)
Sep 12, 2007	8.541	8.552	8.323	8.360	83,011,080	-0.19(-2.23%)
Sep 11, 2007	8.452	8.581	8.425	8.550	65,661,204	+0.15(+1.78%)
Sep 10, 2007	8.401	8.469	8.288	8.401	50,857,964	+0.03(+0.31%)
Sep 07, 2007	8.495	8.546	8.306	8.375	88,196,344	-0.23(-2.67%)
Sep 06, 2007	8.598	8.644	8.545	8.605	72,502,808	+0.02(+0.18%)
Sep 05, 2007	8.529	8.598	8.504	8.589	96,903,168	-0.01(-0.08%)
Sep 04, 2007	8.411	8.653	8.409	8.596	125,594,728	+0.14(+1.60%)
Aug 31, 2007	8.396	8.524	8.348	8.461	104,372,496	+0.16(+1.88%)
Aug 30, 2007	8.238	8.399	8.222	8.305	64,374,472	+0.00(+0.04%)
Aug 29, 2007	8.049	8.360	8.049	8.301	81,577,360	+0.26(+3.28%)
Aug 28, 2007	8.161	8.226	8.027	8.037	66,583,380	-0.16(-1.90%)
Aug 27, 2007	8.229	8.267	8.190	8.193	52,898,716	-0.05(-0.64%)
Aug 24, 2007	8.143	8.258	8.126	8.246	65,114,080	+0.08(+0.94%)
Aug 23, 2007	7.974	8.202	7.938	8.169	85,423,552	+0.21(+2.65%)
Aug 22, 2007	7.979	7.996	7.855	7.958	90,198,336	+0.07(+0.89%)
Aug 21, 2007	7.991	8.032	7.857	7.888	88,364,488	-0.10(-1.22%)
Aug 20, 2007	8.113	8.135	7.869	7.986	96,445,928	-0.10(-1.21%)
Aug 17, 2007	7.818	8.272	7.941	8.084	172,826,192	+0.19(+2.39%)
Aug 16, 2007	7.927	7.939	7.482	7.895	207,196,960	-0.02(-0.22%)
Aug 15, 2007	8.058	8.159	7.878	7.912	118,912,672	-0.19(-2.39%)
Aug 14, 2007	8.348	8.360	8.044	8.106	107,366,808	-0.20(-2.37%)
Aug 13, 2007	8.226	8.380	8.193	8.303	104,796,264	+0.21(+2.58%)
Aug 10, 2007	7.982	8.262	7.969	8.094	106,457,464	+0.03(+0.40%)
Aug 09, 2007	8.305	8.435	8.061	8.061	140,564,592	-0.41(-4.82%)
Aug 08, 2007	8.382	8.545	8.349	8.469	138,280,432	+0.16(+1.90%)
Aug 07, 2007	8.289	8.399	8.222	8.312	91,703,800	+0.00(+0.04%)
Aug 06, 2007	8.154	8.318	8.152	8.308	106,903,096	+0.09(+1.04%)
Aug 03, 2007	8.303	8.337	8.207	8.222	101,204,384	-0.05(-0.56%)
Aug 02, 2007	8.066	8.301	8.066	8.269	107,916,264	+0.26(+3.21%)
Aug 01, 2007	7.893	8.044	7.818	8.011	88,967,128	+0.12(+1.52%)
Jul 31, 2007	7.970	8.073	7.881	7.891	85,668,536	-0.02(-0.24%)
Jul 30, 2007	7.967	8.005	7.845	7.910	75,325,688	-0.05(-0.69%)
Jul 27, 2007	8.092	8.131	7.965	7.965	76,920,392	-0.11(-1.36%)
Jul 26, 2007	8.135	8.252	7.948	8.075	127,648,840	-0.08(-0.93%)
Jul 25, 2007	8.212	8.322	8.084	8.150	66,684,872	-0.01(-0.15%)
Jul 24, 2007	8.298	8.344	8.147	8.162	60,696,848	-0.14(-1.69%)
Jul 23, 2007	8.317	8.401	8.282	8.303	62,460,124	-0.02(-0.23%)
Jul 20, 2007	8.315	8.389	8.252	8.322	87,887,360	+0.02(+0.29%)
Jul 19, 2007	8.147	8.416	8.147	8.298	100,126,144	+0.22(+2.67%)
Jul 18, 2007	8.082	8.152	7.993	8.082	59,184,968	-0.06(-0.78%)
Jul 17, 2007	8.123	8.209	8.061	8.145	69,391,400	+0.01(+0.15%)
Jul 16, 2007	8.058	8.142	8.039	8.133	69,289,296	+0.03(+0.40%)
Jul 13, 2007	8.066	8.116	7.989	8.101	79,839,048	-0.02(-0.21%)
Jul 12, 2007	7.852	8.166	7.801	8.118	146,695,568	+0.29(+3.72%)
Jul 11, 2007	7.681	7.826	7.662	7.826	106,207,816	+0.12(+1.58%)
Jul 10, 2007	7.766	7.811	7.698	7.705	70,882,640	-0.07(-0.93%)
Jul 09, 2007	7.818	7.859	7.771	7.777	61,046,220	-0.11(-1.35%)
Jul 06, 2007	7.854	7.886	7.802	7.883	48,813,768	+0.01(+0.17%)
Jul 05, 2007	7.746	7.881	7.741	7.869	51,298,416	+0.05(+0.70%)
Jul 03, 2007	7.758	7.823	7.744	7.814	31,141,484	+0.07(+0.86%)