Oshkosh Truck Corp (NY: OSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.66	13.44	12.37	12.40	2,292,140	-0.21(-1.69%)
Jun 29, 2009	12.64	12.84	12.20	12.61	777,440	+0.16(+1.30%)
Jun 26, 2009	12.63	12.63	12.01	12.45	1,871,521	+0.07(+0.55%)
Jun 25, 2009	12.25	12.48	12.20	12.38	1,685,935	+0.52(+4.39%)
Jun 24, 2009	11.24	12.29	11.20	11.86	1,669,194	+0.75(+6.75%)
Jun 23, 2009	11.31	11.34	10.82	11.11	843,867	-0.01(-0.08%)
Jun 22, 2009	11.54	11.54	10.97	11.12	1,064,891	-0.53(-4.54%)
Jun 19, 2009	12.08	12.17	11.48	11.65	1,164,927	-0.17(-1.44%)
Jun 18, 2009	11.61	12.03	11.40	11.82	1,273,500	+0.16(+1.39%)
Jun 17, 2009	11.83	11.97	10.93	11.66	1,092,310	-0.32(-2.64%)
Jun 16, 2009	12.02	12.37	11.68	11.97	1,044,491	-0.15(-1.27%)
Jun 15, 2009	12.49	12.54	11.66	12.13	990,635	-0.67(-5.20%)
Jun 12, 2009	12.79	12.89	12.52	12.79	690,209	-0.09(-0.66%)
Jun 11, 2009	12.73	13.29	12.55	12.88	1,050,114	+0.20(+1.55%)
Jun 10, 2009	12.57	12.93	12.38	12.68	1,448,782	+0.27(+2.20%)
Jun 09, 2009	12.02	12.77	11.81	12.41	1,367,702	+0.50(+4.23%)
Jun 08, 2009	11.65	12.08	11.51	11.90	976,681	-0.12(-0.99%)
Jun 05, 2009	11.75	12.18	11.60	12.02	2,112,864	+0.53(+4.60%)
Jun 04, 2009	10.77	11.53	10.75	11.50	1,296,631	+0.74(+6.90%)
Jun 03, 2009	10.85	11.17	10.57	10.75	1,701,651	-0.02(-0.16%)
Jun 02, 2009	10.58	11.06	10.29	10.77	1,339,413	+0.08(+0.72%)
Jun 01, 2009	10.24	10.94	10.24	10.69	1,791,871	+0.57(+5.64%)
May 29, 2009	9.918	10.12	9.807	10.12	870,149	+0.26(+2.59%)
May 28, 2009	9.722	9.952	9.295	9.867	805,076	+0.23(+2.39%)
May 27, 2009	9.858	10.13	9.611	9.636	816,336	-0.26(-2.59%)
May 26, 2009	9.219	9.995	9.108	9.892	1,053,499	+0.52(+5.55%)
May 22, 2009	9.679	9.679	9.066	9.372	799,701	-0.14(-1.43%)
May 21, 2009	9.449	9.688	9.176	9.509	1,020,648	-0.23(-2.36%)
May 20, 2009	9.875	10.34	9.654	9.739	1,274,235	-0.03(-0.35%)
May 19, 2009	9.534	9.969	9.287	9.773	1,681,200	+0.27(+2.87%)
May 18, 2009	8.579	9.534	8.579	9.500	1,589,845	+1.04(+12.30%)
May 15, 2009	8.895	9.082	8.263	8.460	1,355,471	-0.34(-3.88%)
May 14, 2009	8.229	8.895	7.888	8.801	2,070,847	+0.46(+5.52%)
May 13, 2009	8.715	8.801	8.229	8.340	1,452,764	-0.68(-7.56%)
May 12, 2009	9.585	9.747	8.664	9.022	1,488,270	-0.50(-5.28%)
May 11, 2009	9.654	9.747	9.415	9.526	1,797,381	-0.33(-3.37%)
May 08, 2009	9.287	10.10	9.287	9.858	2,001,812	+0.78(+8.65%)
May 07, 2009	9.875	10.20	8.937	9.074	1,992,784	-0.79(-8.04%)
May 06, 2009	10.05	10.05	9.372	9.867	1,838,396	+0.09(+0.96%)
May 05, 2009	9.355	9.850	9.167	9.773	1,892,506	+0.46(+4.95%)
May 04, 2009	9.048	9.338	9.031	9.312	1,960,326	+0.70(+8.12%)
May 01, 2009	8.298	8.877	8.298	8.613	1,749,716	+0.43(+5.21%)
Apr 30, 2009	9.696	9.696	8.153	8.187	4,628,455	-2.25(-21.57%)
Apr 29, 2009	10.09	10.75	9.781	10.44	2,368,332	+0.51(+5.15%)
Apr 28, 2009	9.483	10.03	9.483	9.926	1,408,259	-0.02(-0.17%)
Apr 27, 2009	9.747	10.17	9.466	9.943	2,009,603	-0.07(-0.68%)
Apr 24, 2009	9.347	10.11	9.347	10.01	1,807,928	+0.58(+6.15%)
Apr 23, 2009	9.560	9.858	9.202	9.432	1,375,672	-0.06(-0.63%)
Apr 22, 2009	8.988	9.892	8.852	9.491	1,963,140	+0.32(+3.53%)
Apr 21, 2009	7.982	9.270	7.547	9.167	1,782,630	+0.84(+10.03%)
Apr 20, 2009	8.724	8.860	8.093	8.332	1,721,394	-0.84(-9.20%)
Apr 17, 2009	8.690	9.244	8.622	9.176	1,219,923	+0.53(+6.11%)
Apr 16, 2009	8.229	8.715	8.086	8.647	829,043	+0.47(+5.74%)
Apr 15, 2009	7.709	8.204	7.590	8.178	905,496	+0.40(+5.15%)
Apr 14, 2009	8.059	8.391	7.692	7.777	1,401,405	-0.27(-3.39%)
Apr 13, 2009	7.837	8.136	7.325	8.050	1,222,387	+0.28(+3.62%)
Apr 09, 2009	7.249	7.939	7.146	7.769	2,264,536	+0.78(+11.23%)
Apr 08, 2009	6.942	7.146	6.754	6.984	1,104,108	+0.13(+1.87%)
Apr 07, 2009	6.950	7.104	6.784	6.856	1,272,424	-0.29(-4.06%)
Apr 06, 2009	7.360	7.385	6.993	7.146	1,698,958	-0.30(-4.01%)
Apr 03, 2009	7.010	7.462	6.865	7.445	1,622,478	+0.45(+6.46%)
Apr 02, 2009	6.140	7.249	6.140	6.993	2,952,125	+1.02(+17.14%)
Apr 01, 2009	5.620	6.012	5.415	5.969	1,491,449	+0.22(+3.86%)
Mar 31, 2009	6.208	6.336	5.603	5.748	1,982,497	-0.31(-5.07%)
Mar 30, 2009	6.541	6.635	5.927	6.055	1,770,573	-0.81(-11.80%)
Mar 26, 2009	6.558	6.899	6.464	6.865	1,284,650	+0.40(+6.20%)
Mar 25, 2009	6.311	6.797	6.080	6.464	2,004,576	+0.22(+3.55%)
Mar 24, 2009	6.063	6.413	5.859	6.242	1,391,955	+0.04(+0.69%)
Mar 23, 2009	5.935	6.208	5.842	6.200	1,809,706	+0.81(+15.03%)
Mar 20, 2009	5.765	5.790	5.193	5.390	1,310,718	-0.38(-6.51%)
Mar 19, 2009	5.859	5.876	5.577	5.765	1,512,144	-0.02(-0.30%)
Mar 18, 2009	5.424	5.867	5.253	5.782	1,618,485	+0.34(+6.27%)
Mar 17, 2009	5.543	5.671	5.279	5.441	1,704,208	-0.22(-3.92%)
Mar 16, 2009	5.876	5.935	5.560	5.662	1,895,125	-0.09(-1.63%)
Mar 13, 2009	5.859	6.004	5.381	5.756	0	-0.02(-0.30%)
Mar 12, 2009	5.483	5.833	5.057	5.773	2,228,671	+0.28(+5.12%)
Mar 11, 2009	5.245	5.594	5.202	5.492	2,432,821	+0.32(+6.27%)
Mar 10, 2009	4.554	5.355	4.528	5.168	2,679,844	+0.91(+21.44%)
Mar 09, 2009	4.272	4.528	4.179	4.255	1,470,139	+0.03(+0.81%)
Mar 06, 2009	4.571	4.579	4.042	4.221	0	-0.15(-3.51%)
Mar 05, 2009	4.955	4.955	4.272	4.375	2,239,289	-0.73(-14.36%)
Mar 04, 2009	4.904	5.211	4.878	5.108	2,165,019	+0.68(+15.41%)
Mar 02, 2009	5.193	5.262	4.383	4.426	4,361,970	-0.91(-17.09%)
Feb 27, 2009	5.756	6.012	5.245	5.338	0	-0.60(-10.06%)
Feb 26, 2009	6.319	6.473	5.935	5.935	1,526,204	-0.24(-3.87%)
Feb 25, 2009	6.575	6.660	5.987	6.174	2,257,036	-0.45(-6.82%)
Feb 24, 2009	5.842	6.754	5.654	6.626	2,224,337	+1.00(+17.73%)
Feb 23, 2009	6.217	6.396	5.611	5.628	2,057,753	-0.53(-8.59%)
Feb 20, 2009	5.859	6.251	5.842	6.157	0	+0.09(+1.40%)
Feb 19, 2009	6.149	6.522	6.055	6.072	1,822,015	+0.03(+0.56%)
Feb 18, 2009	6.498	6.558	5.927	6.038	1,881,339	-0.39(-6.10%)
Feb 17, 2009	7.035	7.044	6.336	6.430	1,628,587	-0.64(-9.05%)
Feb 13, 2009	7.215	7.274	5.057	7.070	1,842,503	-0.24(-3.27%)
Feb 12, 2009	7.701	7.701	6.831	7.308	2,916,610	-0.62(-7.85%)
Feb 11, 2009	7.956	8.340	7.829	7.931	1,235,906	+0.01(+0.11%)
Feb 10, 2009	8.127	8.673	7.794	7.922	2,183,682	-0.40(-4.82%)
Feb 09, 2009	8.016	8.426	7.982	8.323	1,006,033	+0.32(+4.05%)
Feb 06, 2009	7.445	8.246	7.351	7.999	1,575,154	+0.55(+7.45%)
Feb 05, 2009	7.112	7.581	6.908	7.445	1,686,127	+0.34(+4.80%)
Feb 04, 2009	6.899	7.325	6.763	7.104	2,428,163	+0.32(+4.78%)
Feb 03, 2009	6.626	6.882	6.387	6.780	2,017,458	+0.18(+2.71%)
Feb 02, 2009	5.969	6.805	5.969	6.601	3,013,066	+0.44(+7.20%)
Jan 30, 2009	6.302	6.439	5.842	6.157	0	-0.26(-4.12%)
Jan 29, 2009	7.675	7.684	6.123	6.421	11,765,791	-2.81(-30.41%)
Jan 28, 2009	8.963	9.381	8.801	9.227	2,498,873	+0.43(+4.95%)
Jan 27, 2009	8.596	9.167	8.570	8.792	1,344,425	+0.20(+2.38%)
Jan 26, 2009	8.417	8.988	8.400	8.588	1,374,139	+0.21(+2.55%)
Jan 23, 2009	8.272	8.724	8.076	8.374	1,852,396	-0.15(-1.80%)
Jan 22, 2009	8.920	8.997	8.434	8.528	1,751,351	-0.61(-6.63%)
Jan 21, 2009	8.468	9.159	8.400	9.133	1,707,882	+0.85(+10.30%)
Jan 20, 2009	9.722	9.807	8.195	8.281	2,276,213	-1.43(-14.75%)
Jan 16, 2009	9.790	9.833	9.193	9.713	0	+0.42(+4.50%)
Jan 15, 2009	9.406	9.679	8.664	9.295	2,902,973	-0.14(-1.54%)
Jan 14, 2009	10.06	10.23	9.347	9.440	2,287,987	-0.76(-7.44%)
Jan 13, 2009	9.406	10.34	9.261	10.20	2,645,089	+0.69(+7.26%)
Jan 12, 2009	9.645	9.688	9.167	9.509	1,617,233	-0.14(-1.50%)
Jan 09, 2009	9.790	9.807	9.057	9.654	1,230,336	-0.11(-1.14%)
Jan 08, 2009	10.23	10.26	9.210	9.764	2,861,312	-0.42(-4.10%)
Jan 07, 2009	10.15	10.36	9.560	10.18	2,329,564	-0.05(-0.50%)
Jan 06, 2009	10.01	10.43	9.781	10.23	3,543,552	+0.57(+5.91%)
Jan 05, 2009	9.270	10.10	8.997	9.662	3,725,756	+0.88(+10.00%)
Jan 02, 2009	7.743	9.031	7.675	8.784	2,230,464	+1.20(+15.86%)
Jan 01, 2009	7.053	7.649	7.035	7.581	0	+0.00(+0.00%)
Dec 31, 2008	7.053	7.649	7.035	7.581	1,677,442	+0.51(+7.24%)
Dec 30, 2008	6.541	7.078	6.490	7.070	1,611,998	+0.55(+8.51%)
Dec 29, 2008	6.805	6.805	6.396	6.515	958,275	-0.26(-3.78%)
Dec 26, 2008	6.728	6.780	6.490	6.771	595,868	+0.09(+1.28%)
Dec 24, 2008	6.575	6.694	6.328	6.686	783,191	+0.15(+2.35%)
Dec 23, 2008	6.711	6.848	6.336	6.532	1,302,722	-0.17(-2.54%)
Dec 22, 2008	7.197	7.249	6.498	6.703	1,759,363	-0.49(-6.87%)
Dec 19, 2008	7.411	7.581	6.993	7.197	2,225,103	-0.13(-1.75%)
Dec 18, 2008	7.905	8.144	7.044	7.325	1,691,297	-0.41(-5.29%)
Dec 17, 2008	6.865	7.854	6.848	7.735	1,839,643	+0.56(+7.85%)
Dec 16, 2008	6.763	7.266	6.737	7.172	1,438,273	+0.49(+7.41%)
Dec 15, 2008	6.873	7.078	6.524	6.677	912,152	-0.18(-2.61%)
Dec 12, 2008	5.978	6.856	5.807	6.856	1,501,033	+0.41(+6.35%)
Dec 11, 2008	6.822	7.078	6.345	6.447	1,525,644	-0.29(-4.30%)
Dec 10, 2008	6.566	7.070	6.498	6.737	1,782,143	+0.24(+3.67%)
Dec 09, 2008	6.728	6.805	6.353	6.498	1,728,318	-0.23(-3.42%)
Dec 08, 2008	6.140	6.891	6.140	6.728	2,572,025	+0.77(+12.88%)
Dec 05, 2008	5.330	5.969	5.219	5.961	1,700,850	+0.55(+10.08%)
Dec 04, 2008	5.628	5.893	5.262	5.415	1,170,943	-0.32(-5.51%)
Dec 03, 2008	5.424	5.961	5.304	5.731	1,676,631	+0.13(+2.28%)
Dec 02, 2008	5.031	5.935	4.946	5.603	2,172,687	+0.64(+12.89%)
Dec 01, 2008	5.876	5.884	4.904	4.963	2,065,174	-1.01(-16.86%)
Nov 28, 2008	5.603	6.004	5.603	5.969	899,256	+0.37(+6.54%)
Nov 26, 2008	4.349	5.611	4.221	5.603	2,837,316	+1.27(+29.33%)
Nov 25, 2008	4.025	4.469	3.965	4.332	2,628,524	+0.37(+9.25%)
Nov 24, 2008	3.735	4.110	3.710	3.965	2,422,928	+0.35(+9.67%)
Nov 21, 2008	3.539	3.786	3.286	3.616	2,373,959	+0.27(+8.16%)
Nov 20, 2008	4.145	4.264	3.334	3.343	2,529,183	-0.85(-20.33%)
Nov 19, 2008	4.724	4.750	3.991	4.196	2,623,995	-0.43(-9.39%)
Nov 18, 2008	4.776	4.776	4.264	4.631	2,515,982	-0.11(-2.34%)
Nov 17, 2008	4.886	4.955	4.571	4.741	2,229,376	-0.18(-3.64%)
Nov 14, 2008	5.159	5.287	4.741	4.921	0	-0.20(-3.83%)
Nov 13, 2008	4.571	5.117	4.443	5.117	2,632,521	+0.58(+12.78%)
Nov 12, 2008	4.980	4.980	4.477	4.537	1,836,899	-0.53(-10.44%)
Nov 11, 2008	5.313	5.313	4.912	5.066	1,258,435	-0.21(-4.04%)
Nov 10, 2008	5.978	6.114	5.228	5.279	1,201,419	-0.49(-8.43%)
Nov 07, 2008	5.867	6.031	5.552	5.765	1,298,171	-0.11(-1.89%)
Nov 06, 2008	6.635	6.737	5.748	5.876	1,679,896	-0.82(-12.23%)
Nov 05, 2008	6.839	7.018	6.694	6.694	1,373,139	-0.22(-3.21%)
Nov 04, 2008	7.300	7.360	6.481	6.916	2,114,675	-0.07(-0.98%)
Nov 03, 2008	7.760	7.760	6.652	6.984	4,887,548	+0.45(+6.92%)
Oct 31, 2008	6.311	6.873	6.114	6.532	2,810,836	+0.30(+4.79%)
Oct 30, 2008	6.311	6.524	5.987	6.234	2,163,340	-0.07(-1.08%)
Oct 29, 2008	5.748	6.541	5.637	6.302	2,367,700	+0.72(+12.82%)
Oct 28, 2008	5.091	5.594	4.835	5.586	1,886,572	+0.66(+13.32%)
Oct 27, 2008	5.006	5.245	4.878	4.929	1,659,600	-0.08(-1.53%)
Oct 24, 2008	5.168	5.270	4.835	5.006	1,762,755	-0.37(-6.83%)
Oct 23, 2008	5.961	6.251	5.083	5.373	2,676,981	-0.53(-8.96%)
Oct 22, 2008	6.140	6.225	5.705	5.901	1,687,090	-0.28(-4.55%)
Oct 21, 2008	6.379	6.635	6.149	6.183	2,004,328	-0.20(-3.20%)
Oct 20, 2008	6.592	6.618	6.294	6.387	1,577,514	+0.01(+0.13%)
Oct 17, 2008	6.285	6.643	6.029	6.379	2,142,112	-0.11(-1.71%)
Oct 16, 2008	6.652	7.087	6.183	6.490	3,438,012	-0.14(-2.06%)
Oct 15, 2008	6.507	6.848	6.328	6.626	3,527,683	+0.09(+1.44%)
Oct 14, 2008	8.067	8.067	6.481	6.532	3,061,923	-0.77(-10.51%)
Oct 13, 2008	8.059	8.238	7.018	7.300	2,936,246	+0.52(+7.67%)
Oct 10, 2008	6.908	7.087	5.586	6.780	5,399,909	-0.30(-4.22%)
Oct 09, 2008	8.263	8.605	6.908	7.078	2,116,651	-1.16(-14.08%)
Oct 08, 2008	7.777	8.502	7.675	8.238	1,817,321	+0.30(+3.76%)
Oct 07, 2008	8.528	8.954	7.931	7.939	2,823,369	-0.38(-4.51%)
Oct 06, 2008	8.741	8.835	7.786	8.315	3,038,491	-0.67(-7.41%)
Oct 03, 2008	9.875	10.02	8.937	8.980	0	-0.87(-8.83%)
Oct 02, 2008	10.29	10.96	9.483	9.850	3,256,632	-0.66(-6.25%)
Oct 01, 2008	10.90	11.16	10.36	10.51	3,695,465	-0.72(-6.38%)
Sep 30, 2008	10.12	11.34	9.943	11.22	4,080,280	+1.10(+10.87%)
Sep 29, 2008	9.210	10.59	8.656	10.12	4,909,158	+0.74(+7.91%)
Sep 26, 2008	7.999	9.892	7.718	9.381	0	+1.23(+15.06%)
Sep 25, 2008	7.956	8.212	7.718	8.153	3,678,842	+0.40(+5.17%)
Sep 24, 2008	8.698	8.920	7.743	7.752	3,129,609	-0.94(-10.79%)
Sep 23, 2008	9.312	9.347	7.718	8.690	6,289,643	-0.61(-6.60%)
Sep 22, 2008	9.807	9.952	9.184	9.304	1,897,795	-0.44(-4.55%)
Sep 19, 2008	10.69	11.51	9.381	9.747	0	+0.57(+6.23%)
Sep 18, 2008	9.816	10.23	8.511	9.176	5,910,246	-0.84(-8.35%)
Sep 17, 2008	10.19	10.46	9.722	10.01	2,688,609	-0.26(-2.49%)
Sep 16, 2008	10.45	10.58	10.10	10.27	2,876,947	-0.23(-2.19%)
Sep 15, 2008	11.16	11.30	10.46	10.50	2,936,241	-0.95(-8.27%)
Sep 12, 2008	11.42	11.68	11.17	11.44	1,910,263	-0.03(-0.22%)
Sep 11, 2008	11.36	11.73	11.15	11.47	1,878,011	-0.01(-0.07%)
Sep 10, 2008	11.78	11.98	11.22	11.48	1,346,340	-0.27(-2.32%)
Sep 09, 2008	12.58	12.79	11.73	11.75	2,248,064	-0.84(-6.64%)
Sep 08, 2008	12.47	12.79	12.06	12.59	2,002,570	+0.38(+3.07%)
Sep 05, 2008	12.33	12.43	11.99	12.21	0	-0.23(-1.85%)
Sep 04, 2008	13.13	13.13	12.33	12.44	1,750,865	-1.04(-7.72%)
Sep 03, 2008	13.70	13.99	13.39	13.48	1,752,790	-0.26(-1.92%)
Sep 02, 2008	13.55	14.14	13.30	13.75	2,238,639	+0.60(+4.54%)
Aug 29, 2008	12.98	13.58	12.79	13.15	0	+0.08(+0.59%)
Aug 28, 2008	13.12	13.18	12.66	13.07	1,472,721	+0.03(+0.20%)
Aug 27, 2008	12.95	13.12	12.65	13.05	1,245,462	+0.10(+0.79%)
Aug 26, 2008	13.59	13.59	12.68	12.95	1,654,935	-0.48(-3.56%)
Aug 25, 2008	13.41	13.48	13.09	13.42	1,198,621	+0.07(+0.51%)
Aug 22, 2008	13.31	13.45	13.15	13.35	0	+0.14(+1.10%)
Aug 21, 2008	13.22	13.47	12.99	13.21	1,014,236	-0.12(-0.90%)
Aug 20, 2008	13.74	13.78	13.10	13.33	1,256,121	-0.32(-2.37%)
Aug 19, 2008	14.23	14.23	13.64	13.65	893,990	-0.55(-3.90%)
Aug 18, 2008	14.88	14.88	14.11	14.21	1,146,704	-0.53(-3.59%)
Aug 15, 2008	14.54	14.97	14.52	14.74	0	+0.20(+1.35%)
Aug 14, 2008	13.97	14.68	13.90	14.54	1,746,460	+0.51(+3.65%)
Aug 13, 2008	14.39	14.39	13.76	14.03	1,753,816	-0.44(-3.06%)
Aug 12, 2008	14.53	14.92	14.37	14.47	1,396,571	+0.09(+0.65%)
Aug 11, 2008	14.08	14.80	13.63	14.38	1,903,372	+0.31(+2.18%)
Aug 08, 2008	13.65	14.25	13.61	14.07	2,160,473	+0.49(+3.58%)
Aug 07, 2008	14.11	14.15	13.43	13.58	2,167,395	-0.62(-4.38%)
Aug 06, 2008	14.14	14.29	13.66	14.21	1,311,075	+0.06(+0.42%)
Aug 05, 2008	13.82	14.20	13.53	14.15	2,772,723	+0.48(+3.49%)
Aug 04, 2008	13.35	14.04	12.95	13.67	3,697,400	+0.03(+0.19%)
Aug 01, 2008	14.67	14.71	13.19	13.64	6,075,929	-1.74(-11.31%)
Jul 31, 2008	15.95	16.36	15.38	15.38	2,536,548	-0.62(-3.89%)
Jul 30, 2008	16.25	16.77	15.65	16.01	1,425,388	-0.13(-0.79%)
Jul 29, 2008	16.13	16.54	15.64	16.13	1,354,395	+0.51(+3.28%)
Jul 28, 2008	16.71	16.88	15.60	15.62	1,474,817	-1.11(-6.63%)
Jul 25, 2008	16.34	16.93	15.85	16.73	2,135,212	+0.53(+3.26%)
Jul 24, 2008	17.57	17.75	16.12	16.20	2,171,753	-1.32(-7.54%)
Jul 23, 2008	16.07	17.87	15.35	17.52	2,310,355	+1.44(+8.96%)
Jul 22, 2008	15.47	16.09	15.06	16.08	1,222,752	+0.55(+3.57%)
Jul 21, 2008	15.52	16.13	15.36	15.53	1,121,590	+0.09(+0.55%)
Jul 18, 2008	16.19	16.19	15.28	15.44	1,533,705	-0.58(-3.62%)
Jul 17, 2008	15.29	16.13	15.10	16.02	1,845,732	+0.85(+5.62%)
Jul 16, 2008	14.63	15.21	14.08	15.17	1,940,082	+0.61(+4.22%)
Jul 15, 2008	14.38	14.96	13.88	14.56	1,322,754	+0.08(+0.53%)
Jul 14, 2008	14.88	15.09	14.31	14.48	1,344,636	-0.18(-1.22%)
Jul 11, 2008	14.29	15.10	14.07	14.66	1,786,998	-0.07(-0.46%)
Jul 10, 2008	15.16	15.41	14.48	14.73	1,709,914	-0.45(-2.98%)
Jul 09, 2008	15.38	15.45	14.68	15.18	2,626,414	+0.31(+2.06%)
Jul 08, 2008	14.49	15.04	14.09	14.87	2,128,671	+0.46(+3.20%)
Jul 07, 2008	15.32	15.32	13.86	14.41	2,046,644	-0.90(-5.85%)
Jul 04, 2008	14.52	15.32	13.98	15.31	1,885,123	+0.00(+0.00%)
Jul 03, 2008	14.52	15.32	13.98	15.31	1,885,123	+0.92(+6.40%)
Jul 02, 2008	16.01	16.25	14.14	14.39	3,681,607	-1.48(-9.30%)