Simon Property Group (NY: SPG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	44.64	44.64	43.07	43.38	4,605,546	-0.45(-1.02%)
Jun 27, 2008	44.16	44.60	43.07	43.83	5,529,012	-0.21(-0.48%)
Jun 26, 2008	45.22	45.69	43.86	44.04	4,483,827	-1.94(-4.23%)
Jun 25, 2008	45.64	46.84	45.46	45.99	4,620,467	+0.70(+1.53%)
Jun 24, 2008	44.95	45.80	44.40	45.29	3,704,630	+0.26(+0.58%)
Jun 23, 2008	46.00	46.50	44.92	45.03	3,326,679	-0.86(-1.87%)
Jun 20, 2008	47.05	47.22	45.79	45.89	5,151,383	-1.34(-2.83%)
Jun 19, 2008	45.52	47.30	45.24	47.23	3,253,770	+1.71(+3.75%)
Jun 18, 2008	46.21	46.42	45.17	45.52	3,922,870	-0.80(-1.73%)
Jun 17, 2008	48.46	48.81	46.23	46.32	3,110,211	-1.74(-3.62%)
Jun 16, 2008	46.83	48.20	46.60	48.06	3,015,862	+0.72(+1.53%)
Jun 13, 2008	46.82	47.35	45.96	47.34	3,561,092	+1.04(+2.24%)
Jun 12, 2008	45.81	46.74	45.49	46.30	4,436,551	+0.89(+1.97%)
Jun 11, 2008	46.37	46.49	45.32	45.41	3,700,040	-1.18(-2.53%)
Jun 10, 2008	46.07	46.61	45.44	46.59	4,385,327	+0.29(+0.64%)
Jun 09, 2008	47.32	47.88	46.17	46.29	3,645,841	-0.87(-1.84%)
Jun 06, 2008	48.94	48.94	46.92	47.16	4,287,862	-2.21(-4.48%)
Jun 05, 2008	48.39	49.48	48.27	49.37	3,641,102	+1.13(+2.35%)
Jun 04, 2008	47.46	48.68	47.41	48.24	2,647,045	+0.46(+0.96%)
Jun 03, 2008	47.86	47.98	47.26	47.78	3,000,937	+0.48(+1.01%)
Jun 02, 2008	47.94	48.00	46.85	47.30	3,067,502	-0.65(-1.36%)
May 30, 2008	48.29	48.38	47.61	47.95	2,567,940	-0.34(-0.71%)
May 29, 2008	47.38	48.30	47.05	48.29	2,385,822	+0.97(+2.05%)
May 28, 2008	48.01	48.11	47.20	47.32	2,650,368	-0.54(-1.13%)
May 27, 2008	47.05	47.87	47.05	47.87	1,997,832	+0.80(+1.70%)
May 26, 2008	46.81	47.36	46.65	47.06	0	+0.00(+0.00%)
May 23, 2008	46.81	47.36	46.65	47.06	3,551,009	-0.01(-0.03%)
May 22, 2008	47.90	48.09	46.83	47.08	5,259,280	-0.93(-1.94%)
May 21, 2008	49.42	49.78	47.83	48.01	3,600,386	-1.19(-2.41%)
May 20, 2008	49.58	49.97	48.81	49.20	2,503,981	-0.69(-1.39%)
May 19, 2008	49.95	50.27	49.45	49.89	1,999,844	-0.06(-0.12%)
May 16, 2008	49.69	50.15	49.23	49.95	2,949,871	-0.08(-0.16%)
May 15, 2008	49.00	50.03	48.77	50.03	1,948,600	+0.87(+1.78%)
May 14, 2008	48.64	49.46	48.63	49.16	2,423,072	+0.51(+1.05%)
May 13, 2008	49.36	49.42	48.22	48.65	2,755,584	-0.25(-0.50%)
May 12, 2008	48.85	48.98	47.87	48.89	2,788,996	+0.86(+1.79%)
May 09, 2008	48.11	48.69	47.62	48.03	1,351,368	-0.41(-0.85%)
May 08, 2008	48.55	49.00	47.88	48.44	2,150,179	-0.12(-0.24%)
May 07, 2008	50.62	50.69	48.46	48.56	3,203,702	-2.07(-4.09%)
May 06, 2008	49.28	50.64	49.13	50.63	3,167,000	+0.59(+1.19%)
May 05, 2008	49.43	50.22	49.25	50.04	2,089,028	-0.05(-0.11%)
May 02, 2008	50.77	51.21	49.81	50.09	4,722,085	+0.39(+0.78%)
May 01, 2008	48.26	49.93	48.12	49.70	3,614,621	+1.51(+3.13%)
Apr 30, 2008	48.85	49.76	48.15	48.19	3,197,372	-0.79(-1.61%)
Apr 29, 2008	50.57	50.57	48.72	48.98	3,051,451	-1.21(-2.41%)
Apr 28, 2008	50.67	50.67	49.83	50.19	2,654,322	-0.29(-0.57%)
Apr 25, 2008	50.67	50.67	49.83	50.48	3,117,134	+0.14(+0.27%)
Apr 24, 2008	49.05	50.62	49.05	50.35	3,015,468	+1.16(+2.35%)
Apr 23, 2008	48.92	49.63	48.14	49.19	2,214,411	+0.99(+2.05%)
Apr 22, 2008	48.71	48.94	47.88	48.20	2,519,371	-0.41(-0.85%)
Apr 21, 2008	49.25	49.63	48.43	48.61	1,989,345	-0.84(-1.71%)
Apr 18, 2008	49.65	50.24	49.16	49.46	3,314,073	+0.50(+1.02%)
Apr 17, 2008	48.41	49.11	48.13	48.96	3,359,105	+0.02(+0.04%)
Apr 16, 2008	47.55	49.05	47.22	48.94	3,785,013	+1.88(+4.00%)
Apr 15, 2008	46.56	47.06	45.99	47.06	3,381,535	+0.72(+1.56%)
Apr 14, 2008	46.69	47.15	46.32	46.34	2,567,871	-0.47(-1.00%)
Apr 11, 2008	46.95	47.65	46.57	46.80	2,554,697	-0.62(-1.30%)
Apr 10, 2008	46.60	47.76	46.31	47.42	4,381,361	+0.62(+1.33%)
Apr 09, 2008	47.93	48.01	46.47	46.80	3,033,984	-1.01(-2.11%)
Apr 08, 2008	48.54	48.54	47.62	47.81	3,957,171	-0.73(-1.51%)
Apr 07, 2008	48.89	49.27	47.90	48.54	2,839,929	+0.15(+0.31%)
Apr 04, 2008	49.78	49.78	48.25	48.39	5,002,820	-1.41(-2.83%)
Apr 03, 2008	48.46	49.86	48.05	49.80	6,310,916	+1.14(+2.34%)
Apr 02, 2008	48.26	49.18	47.41	48.66	6,293,746	+0.54(+1.12%)
Apr 01, 2008	45.72	48.14	45.13	48.12	6,517,751	+3.28(+7.32%)
Mar 31, 2008	44.83	45.95	44.36	44.84	5,024,362	+0.28(+0.62%)
Mar 28, 2008	45.24	45.63	44.41	44.56	4,209,189	-0.73(-1.62%)
Mar 27, 2008	45.57	46.65	45.18	45.30	4,809,078	-0.08(-0.17%)
Mar 26, 2008	45.84	46.06	45.20	45.38	4,236,019	-0.62(-1.34%)
Mar 25, 2008	44.73	46.08	44.52	45.99	5,632,659	+1.19(+2.66%)
Mar 24, 2008	45.99	46.46	44.71	44.80	7,825,332	-1.06(-2.30%)
Mar 21, 2008	44.35	45.96	43.31	45.86	6,328,793	+0.00(+0.00%)
Mar 20, 2008	44.35	45.96	43.31	45.86	6,328,793	+1.74(+3.95%)
Mar 19, 2008	45.85	45.85	43.99	44.12	7,056,562	-0.96(-2.12%)
Mar 18, 2008	44.00	45.07	42.99	45.07	6,746,600	+2.69(+6.35%)
Mar 17, 2008	40.95	42.95	40.60	42.38	5,192,447	+0.76(+1.83%)
Mar 14, 2008	42.76	43.06	40.49	41.62	4,996,654	-1.00(-2.36%)
Mar 13, 2008	41.02	42.89	40.38	42.62	5,440,560	+0.86(+2.07%)
Mar 12, 2008	42.67	43.62	41.62	41.76	5,478,889	-1.39(-3.21%)
Mar 11, 2008	40.46	43.29	40.46	43.14	7,008,670	+3.50(+8.83%)
Mar 10, 2008	40.56	40.70	39.57	39.64	3,642,638	-0.96(-2.35%)
Mar 07, 2008	39.67	40.87	39.04	40.60	5,424,015	+0.85(+2.14%)
Mar 06, 2008	41.51	41.72	39.63	39.75	4,838,332	-2.05(-4.90%)
Mar 05, 2008	41.80	42.41	41.10	41.79	4,086,171	+0.46(+1.11%)
Mar 04, 2008	40.52	41.69	40.31	41.34	5,906,219	+0.35(+0.86%)
Mar 03, 2008	40.32	40.98	39.79	40.98	6,073,818	+0.54(+1.34%)
Feb 29, 2008	41.02	41.29	40.27	40.44	3,976,105	-0.96(-2.32%)
Feb 28, 2008	41.91	42.16	41.37	41.40	2,879,116	-0.95(-2.23%)
Feb 27, 2008	42.46	42.89	41.95	42.35	3,242,734	-0.29(-0.69%)
Feb 26, 2008	42.77	43.06	42.29	42.64	5,163,569	-0.39(-0.90%)
Feb 25, 2008	41.38	43.10	40.66	43.03	5,208,120	+1.58(+3.82%)
Feb 22, 2008	40.66	41.45	39.84	41.45	3,955,266	+1.04(+2.57%)
Feb 21, 2008	41.03	41.40	40.07	40.41	5,317,169	-0.60(-1.46%)
Feb 20, 2008	39.81	41.01	39.64	41.01	2,830,190	+0.77(+1.92%)
Feb 19, 2008	40.90	41.53	39.79	40.24	2,974,078	-0.55(-1.35%)
Feb 18, 2008	40.74	41.03	39.79	40.79	0	+0.00(+0.00%)
Feb 15, 2008	40.74	41.03	39.79	40.79	3,811,782	-0.03(-0.08%)
Feb 14, 2008	41.40	41.44	40.47	40.82	5,166,592	-0.29(-0.70%)
Feb 13, 2008	41.77	42.34	40.21	41.11	5,364,629	-0.43(-1.03%)
Feb 12, 2008	40.70	41.75	40.53	41.54	3,715,118	+1.19(+2.95%)
Feb 11, 2008	40.54	41.18	39.62	40.35	3,824,327	-0.13(-0.31%)
Feb 08, 2008	41.87	42.04	39.62	40.47	5,282,072	-1.79(-4.23%)
Feb 07, 2008	41.24	42.26	40.67	42.26	6,004,936	+0.71(+1.71%)
Feb 06, 2008	43.05	43.21	41.50	41.55	5,885,053	-1.36(-3.16%)
Feb 05, 2008	44.73	44.73	42.82	42.90	6,438,965	-2.54(-5.59%)
Feb 04, 2008	46.09	46.23	44.73	45.44	5,754,963	-0.65(-1.40%)
Feb 01, 2008	43.12	46.21	43.12	46.09	8,122,810	+2.95(+6.85%)
Jan 31, 2008	41.84	43.14	41.00	43.14	5,769,815	+1.22(+2.91%)
Jan 30, 2008	42.24	43.99	41.50	41.91	5,827,802	-0.42(-0.99%)
Jan 29, 2008	42.94	43.03	41.55	42.33	4,931,428	-0.32(-0.75%)
Jan 28, 2008	41.77	42.83	40.75	42.65	5,412,446	+0.86(+2.07%)
Jan 25, 2008	42.70	43.33	41.44	41.79	5,488,597	-0.58(-1.38%)
Jan 24, 2008	43.02	43.53	41.83	42.37	7,052,335	-1.15(-2.65%)
Jan 23, 2008	39.81	43.71	39.57	43.53	11,307,062	+3.19(+7.90%)
Jan 22, 2008	36.22	40.90	36.10	40.34	12,333,635	+2.60(+6.89%)
Jan 21, 2008	38.73	39.30	36.89	37.74	0	+0.00(+0.00%)
Jan 18, 2008	38.73	39.30	36.89	37.74	6,526,155	-0.65(-1.68%)
Jan 17, 2008	38.81	39.33	37.69	38.39	6,955,741	-0.38(-0.98%)
Jan 16, 2008	37.98	39.55	37.94	38.77	5,740,172	+0.56(+1.47%)
Jan 15, 2008	38.62	38.91	37.76	38.21	5,253,890	-1.22(-3.08%)
Jan 14, 2008	39.99	40.31	38.38	39.42	4,296,966	-0.16(-0.41%)
Jan 11, 2008	39.16	40.19	38.38	39.59	7,830,073	+0.14(+0.35%)
Jan 10, 2008	38.13	40.45	37.14	39.45	8,141,116	+0.96(+2.50%)
Jan 09, 2008	37.30	38.53	36.43	38.49	7,818,927	+1.14(+3.06%)
Jan 08, 2008	39.33	40.52	37.25	37.34	6,788,118	-1.85(-4.73%)
Jan 07, 2008	38.71	39.61	37.69	39.20	5,860,302	+0.80(+2.09%)
Jan 04, 2008	40.20	40.27	38.09	38.40	10,290,078	-2.11(-5.21%)
Jan 03, 2008	41.61	42.08	40.34	40.51	4,764,494	-0.94(-2.27%)
Jan 02, 2008	41.97	42.29	40.80	41.45	4,287,118	-0.47(-1.13%)
Jan 01, 2008	41.81	42.24	41.26	41.92	0	+0.00(+0.00%)
Dec 31, 2007	41.81	42.24	41.26	41.92	4,462,758	-0.11(-0.26%)
Dec 28, 2007	42.95	43.09	41.40	42.03	4,405,410	-0.55(-1.29%)
Dec 27, 2007	43.60	43.92	42.18	42.58	4,394,078	-1.49(-3.37%)
Dec 26, 2007	44.86	45.12	43.82	44.07	2,205,497	-1.16(-2.56%)
Dec 24, 2007	43.80	45.36	43.68	45.23	1,235,168	+1.74(+4.01%)
Dec 21, 2007	43.13	43.80	43.05	43.48	4,156,304	+0.77(+1.81%)
Dec 20, 2007	43.35	43.85	42.42	42.71	4,610,886	-0.41(-0.95%)
Dec 19, 2007	43.72	43.86	42.53	43.12	4,165,697	-0.21(-0.48%)
Dec 18, 2007	43.19	43.89	42.30	43.33	5,240,851	+0.50(+1.17%)
Dec 17, 2007	44.21	44.27	42.60	42.83	6,023,887	-1.66(-3.73%)
Dec 14, 2007	45.01	46.30	44.43	44.49	5,807,288	-1.30(-2.84%)
Dec 13, 2007	46.03	46.31	44.67	45.79	3,977,346	-0.56(-1.22%)
Dec 12, 2007	46.67	48.21	45.63	46.35	4,987,962	+0.79(+1.74%)
Dec 11, 2007	48.43	49.22	45.37	45.56	5,171,339	-2.70(-5.60%)
Dec 10, 2007	47.06	48.34	46.61	48.26	2,520,802	+1.15(+2.44%)
Dec 07, 2007	48.50	48.66	46.92	47.11	3,278,937	-0.97(-2.03%)
Dec 06, 2007	46.82	48.09	46.60	48.09	3,104,094	+1.20(+2.56%)
Dec 05, 2007	46.26	47.09	45.67	46.89	3,679,775	+1.31(+2.87%)
Dec 04, 2007	46.56	46.89	45.37	45.58	3,977,044	-1.35(-2.88%)
Dec 03, 2007	47.08	47.52	46.28	46.93	3,645,895	-0.58(-1.23%)
Nov 30, 2007	46.53	48.28	46.53	47.51	6,796,149	+1.47(+3.19%)
Nov 29, 2007	45.80	46.66	45.06	46.05	5,257,721	+0.00(+0.00%)
Nov 28, 2007	44.00	46.50	44.00	46.05	7,270,749	+2.28(+5.22%)
Nov 27, 2007	41.82	43.76	41.58	43.76	6,775,704	+2.24(+5.39%)
Nov 26, 2007	43.11	43.62	41.40	41.52	7,892,811	-2.27(-5.19%)
Nov 23, 2007	43.44	44.10	43.20	43.80	3,121,282	+0.49(+1.14%)
Nov 21, 2007	42.95	43.80	41.33	43.30	4,928,110	+0.37(+0.85%)
Nov 20, 2007	43.89	45.03	41.79	42.94	5,576,079	-1.09(-2.48%)
Nov 19, 2007	45.34	45.44	43.88	44.03	6,531,741	-1.49(-3.27%)
Nov 16, 2007	47.51	47.51	45.02	45.52	5,280,796	-1.19(-2.55%)
Nov 15, 2007	46.60	47.37	45.80	46.71	3,851,178	-0.45(-0.95%)
Nov 14, 2007	47.85	48.48	47.03	47.16	3,486,245	-0.67(-1.40%)
Nov 13, 2007	45.85	47.90	45.50	47.83	4,002,342	+2.63(+5.81%)
Nov 12, 2007	44.42	46.29	44.42	45.20	3,450,856	+0.43(+0.97%)
Nov 09, 2007	45.12	45.62	44.40	44.77	4,680,505	-1.12(-2.44%)
Nov 08, 2007	45.50	46.28	44.94	45.89	5,800,985	+0.20(+0.43%)
Nov 07, 2007	46.74	47.08	45.69	45.69	3,833,937	-2.00(-4.19%)
Nov 06, 2007	47.30	47.83	46.21	47.69	2,849,357	+0.38(+0.81%)
Nov 05, 2007	47.30	48.24	46.84	47.31	2,905,879	-0.55(-1.16%)
Nov 02, 2007	48.69	48.83	46.91	47.86	4,600,600	-0.60(-1.24%)
Nov 01, 2007	49.64	50.15	48.31	48.46	4,934,202	-1.89(-3.75%)
Oct 31, 2007	49.81	50.49	48.90	50.35	5,230,507	+0.94(+1.89%)
Oct 30, 2007	47.98	50.38	47.80	49.41	5,112,399	+1.50(+3.12%)
Oct 29, 2007	47.73	48.57	47.22	47.92	3,708,370	+0.39(+0.82%)
Oct 26, 2007	47.92	48.43	46.83	47.53	3,044,481	+0.00(+0.01%)
Oct 25, 2007	47.59	48.09	46.62	47.52	2,937,977	+0.33(+0.71%)
Oct 24, 2007	47.21	47.51	45.91	47.19	2,287,349	-0.40(-0.84%)
Oct 23, 2007	47.43	48.47	46.82	47.59	3,196,742	+0.48(+1.01%)
Oct 22, 2007	45.86	47.32	45.13	47.11	2,497,664	+0.61(+1.32%)
Oct 19, 2007	48.14	48.31	46.30	46.50	3,498,055	-1.97(-4.07%)
Oct 18, 2007	47.93	48.97	47.04	48.47	2,506,781	+0.33(+0.68%)
Oct 17, 2007	48.85	48.99	46.93	48.15	2,458,502	+0.10(+0.21%)
Oct 16, 2007	48.77	48.86	47.61	48.04	3,907,909	-0.74(-1.51%)
Oct 15, 2007	50.18	50.55	48.52	48.78	4,689,077	-1.62(-3.21%)
Oct 12, 2007	50.79	50.97	50.12	50.40	2,271,873	-0.21(-0.41%)
Oct 11, 2007	51.62	51.69	50.29	50.61	2,996,616	-0.84(-1.64%)
Oct 10, 2007	51.72	51.85	50.67	51.45	2,218,764	-0.21(-0.41%)
Oct 09, 2007	51.05	51.92	49.98	51.66	3,361,921	+0.73(+1.44%)
Oct 08, 2007	51.78	51.78	50.63	50.93	2,435,295	-1.41(-2.69%)
Oct 05, 2007	51.52	52.60	51.21	52.34	3,978,981	+1.00(+1.96%)
Oct 04, 2007	50.59	51.42	50.02	51.34	2,342,673	+0.83(+1.64%)
Oct 03, 2007	50.47	51.19	50.18	50.51	2,651,204	-0.17(-0.33%)
Oct 02, 2007	49.44	50.72	49.29	50.67	3,191,183	+1.52(+3.08%)
Oct 01, 2007	48.50	49.23	48.11	49.16	3,085,444	+0.90(+1.86%)
Sep 28, 2007	47.97	48.46	47.63	48.26	3,236,768	+0.03(+0.06%)
Sep 27, 2007	48.17	48.66	47.84	48.23	1,822,907	+0.46(+0.97%)
Sep 26, 2007	47.54	48.12	46.82	47.77	2,470,145	+0.33(+0.69%)
Sep 25, 2007	48.92	49.29	47.30	47.44	3,687,442	-1.75(-3.56%)
Sep 24, 2007	48.25	49.37	48.19	49.19	2,208,197	+0.99(+2.06%)
Sep 21, 2007	48.26	48.74	48.05	48.20	3,805,757	+0.14(+0.30%)
Sep 20, 2007	48.58	48.74	47.90	48.05	2,463,682	-0.90(-1.84%)
Sep 19, 2007	48.26	49.71	48.26	48.96	3,866,675	+0.83(+1.71%)
Sep 18, 2007	46.09	48.21	46.01	48.13	5,027,030	+2.21(+4.80%)
Sep 17, 2007	46.06	46.42	45.40	45.93	1,843,514	-0.48(-1.04%)
Sep 14, 2007	45.93	46.49	45.69	46.41	2,034,350	-0.06(-0.12%)
Sep 13, 2007	45.82	47.18	46.12	46.47	3,840,153	+0.64(+1.40%)
Sep 12, 2007	45.22	46.15	44.91	45.82	2,468,448	+0.48(+1.06%)
Sep 11, 2007	44.40	45.39	44.68	45.34	2,524,186	+0.94(+2.12%)
Sep 10, 2007	44.75	45.12	43.66	44.40	2,389,088	-0.06(-0.13%)
Sep 07, 2007	45.11	45.32	44.35	44.46	2,713,780	-1.52(-3.30%)
Sep 06, 2007	45.41	46.08	44.61	45.97	2,149,972	+0.56(+1.23%)
Sep 05, 2007	46.62	46.71	45.13	45.41	3,794,982	-1.56(-3.32%)
Sep 04, 2007	45.97	47.57	45.19	46.97	3,425,533	+1.16(+2.54%)
Aug 31, 2007	44.99	46.41	44.70	45.81	4,140,395	+1.11(+2.47%)
Aug 30, 2007	43.94	44.88	43.39	44.70	2,521,907	+0.77(+1.75%)
Aug 29, 2007	42.54	43.95	42.28	43.94	2,523,150	+1.52(+3.57%)
Aug 28, 2007	44.16	44.20	42.38	42.42	3,892,369	-1.91(-4.31%)
Aug 27, 2007	45.40	45.53	44.33	44.33	1,927,639	-1.05(-2.31%)
Aug 24, 2007	45.75	45.75	44.79	45.38	2,287,349	-0.43(-0.95%)
Aug 23, 2007	46.48	47.05	45.44	45.81	3,177,922	-0.66(-1.42%)
Aug 22, 2007	45.97	46.76	45.48	46.48	3,494,326	+0.92(+2.01%)
Aug 21, 2007	45.20	45.60	44.61	45.56	2,295,430	+0.36(+0.80%)
Aug 20, 2007	44.17	45.41	43.67	45.20	4,691,400	+1.02(+2.32%)
Aug 17, 2007	43.44	46.23	43.02	44.17	6,033,247	+1.77(+4.17%)
Aug 16, 2007	41.35	42.95	40.54	42.41	6,700,633	+1.05(+2.54%)
Aug 15, 2007	42.77	43.74	41.22	41.35	4,280,052	-1.58(-3.69%)
Aug 14, 2007	43.83	43.89	42.74	42.94	5,385,083	-1.15(-2.61%)
Aug 13, 2007	43.91	44.92	43.72	44.09	3,524,371	+0.17(+0.40%)
Aug 10, 2007	45.47	46.00	43.77	43.91	5,351,196	-2.43(-5.25%)
Aug 09, 2007	45.87	46.70	43.68	46.35	6,901,779	+0.48(+1.04%)
Aug 08, 2007	42.11	46.57	42.11	45.87	7,463,776	+2.92(+6.81%)
Aug 07, 2007	42.58	43.63	41.74	42.94	5,054,583	+0.36(+0.85%)
Aug 06, 2007	41.98	42.72	40.79	42.58	5,877,589	+1.36(+3.29%)
Aug 03, 2007	41.09	42.15	40.96	41.22	5,917,603	-0.93(-2.20%)
Aug 02, 2007	42.22	42.79	41.62	42.15	4,335,343	+0.30(+0.73%)
Aug 01, 2007	41.63	41.95	39.86	41.85	6,381,641	+0.09(+0.21%)
Jul 31, 2007	41.67	43.71	41.67	41.76	5,743,463	+0.09(+0.21%)
Jul 30, 2007	43.22	43.22	40.55	41.67	5,661,222	+0.70(+1.71%)
Jul 27, 2007	41.48	43.35	40.97	40.97	7,662,379	-1.32(-3.12%)
Jul 26, 2007	43.02	43.02	41.17	42.29	8,944,107	-0.73(-1.71%)
Jul 25, 2007	43.73	44.15	42.34	43.02	4,433,115	-0.13(-0.29%)
Jul 24, 2007	43.35	44.07	42.96	43.15	4,899,174	-0.67(-1.52%)
Jul 23, 2007	44.63	44.76	43.77	43.82	2,908,813	-0.42(-0.95%)
Jul 20, 2007	45.36	45.36	44.03	44.24	4,490,961	-1.14(-2.51%)
Jul 19, 2007	45.09	45.88	44.88	45.38	2,111,326	+0.35(+0.78%)
Jul 18, 2007	45.18	45.49	43.95	45.02	3,978,567	-0.15(-0.34%)
Jul 17, 2007	45.84	45.85	44.79	45.18	3,281,050	-0.37(-0.82%)
Jul 16, 2007	45.89	46.75	45.53	45.55	3,277,236	+0.05(+0.12%)
Jul 13, 2007	44.88	45.65	44.42	45.50	2,255,854	+0.66(+1.47%)
Jul 12, 2007	44.31	44.87	43.93	44.83	2,793,405	+0.80(+1.82%)
Jul 11, 2007	44.18	44.21	43.22	44.03	4,343,043	-0.28(-0.62%)
Jul 10, 2007	45.72	45.94	44.17	44.31	4,487,289	-1.84(-3.99%)
Jul 09, 2007	46.49	46.49	45.65	46.15	1,896,351	-0.15(-0.32%)
Jul 06, 2007	46.66	46.80	45.93	46.30	2,066,675	-0.36(-0.78%)
Jul 05, 2007	45.95	48.01	45.34	46.66	3,244,435	+0.71(+1.54%)
Jul 03, 2007	47.08	47.13	45.80	45.95	2,775,320	-0.63(-1.35%)