Thermo Fisher Scientific (NY: TMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	43.09	43.76	42.96	43.09	2,604,709	-0.22(-0.51%)
Jul 30, 2009	43.54	43.76	42.36	43.31	3,935,673	+0.11(+0.26%)
Jul 29, 2009	42.13	43.59	41.98	43.20	5,997,621	+0.97(+2.30%)
Jul 28, 2009	42.00	42.47	41.69	42.23	2,894,167	+0.25(+0.59%)
Jul 27, 2009	42.09	42.43	41.64	41.98	2,966,407	-0.27(-0.63%)
Jul 24, 2009	41.69	42.55	41.59	42.25	105	+0.44(+1.05%)
Jul 23, 2009	42.46	44.04	41.48	41.81	15,824,787	+2.01(+5.05%)
Jul 22, 2009	39.28	39.95	39.04	39.80	4,290,337	+0.18(+0.46%)
Jul 21, 2009	39.89	40.20	39.30	39.62	3,130,918	-0.02(-0.05%)
Jul 20, 2009	39.01	39.70	38.84	39.64	2,918,709	+0.73(+1.88%)
Jul 17, 2009	38.74	38.98	38.34	38.91	2,857,363	+0.15(+0.39%)
Jul 16, 2009	38.00	38.91	37.94	38.75	3,885,622	+0.70(+1.85%)
Jul 15, 2009	37.73	38.27	37.59	38.05	3,775,897	+0.60(+1.60%)
Jul 14, 2009	37.46	37.46	36.66	37.45	2,907,339	+0.11(+0.31%)
Jul 13, 2009	36.56	37.47	36.56	37.34	3,541,927	+0.81(+2.21%)
Jul 10, 2009	36.01	37.86	35.31	36.53	2,424,585	+0.24(+0.66%)
Jul 09, 2009	36.46	36.82	35.98	36.29	3,128,701	+0.07(+0.18%)
Jul 08, 2009	36.97	37.58	36.09	36.22	3,909,649	-0.59(-1.60%)
Jul 07, 2009	37.66	37.92	36.72	36.81	2,789,403	-0.99(-2.62%)
Jul 06, 2009	37.27	37.91	37.18	37.80	3,115,097	+0.69(+1.85%)
Jul 02, 2009	37.94	38.34	37.12	37.12	3,082,454	-1.32(-3.44%)
Jul 01, 2009	39.06	39.17	38.32	38.44	4,118,084	-0.36(-0.93%)
Jun 30, 2009	39.83	39.83	38.65	38.80	3,610,448	-1.00(-2.51%)
Jun 29, 2009	40.04	40.25	39.02	39.80	2,823,953	-0.09(-0.21%)
Jun 26, 2009	39.81	40.03	39.14	39.89	4,506,690	+0.11(+0.29%)
Jun 25, 2009	38.80	39.79	38.66	39.77	4,569,299	+1.45(+3.77%)
Jun 24, 2009	37.71	38.60	37.44	38.32	5,960,614	+0.94(+2.52%)
Jun 23, 2009	38.17	38.56	37.25	37.38	3,957,299	-0.53(-1.41%)
Jun 22, 2009	39.05	39.29	37.92	37.92	3,651,388	-1.46(-3.70%)
Jun 19, 2009	39.11	39.75	38.92	39.37	4,613,407	+0.27(+0.68%)
Jun 18, 2009	38.92	39.44	38.78	39.11	3,421,764	+0.17(+0.44%)
Jun 17, 2009	38.29	39.28	37.93	38.93	4,854,880	+0.68(+1.77%)
Jun 16, 2009	38.67	39.21	37.91	38.26	5,951,806	-0.21(-0.54%)
Jun 15, 2009	39.47	39.59	38.29	38.47	4,811,558	-1.30(-3.28%)
Jun 12, 2009	39.53	39.98	39.30	39.77	3,236,262	-0.08(-0.19%)
Jun 11, 2009	39.72	40.42	39.72	39.85	5,264,219	+0.16(+0.41%)
Jun 10, 2009	38.85	39.69	38.70	39.69	6,318,526	+0.87(+2.23%)
Jun 09, 2009	38.00	39.07	37.80	38.82	5,074,024	+1.08(+2.85%)
Jun 08, 2009	37.17	38.08	37.05	37.74	4,287,130	-0.31(-0.83%)
Jun 05, 2009	37.60	38.50	37.46	38.06	4,588,694	+0.62(+1.65%)
Jun 04, 2009	37.57	37.64	36.70	37.44	5,473,914	+0.01(+0.03%)
Jun 03, 2009	37.83	38.06	36.95	37.43	6,438,328	-0.71(-1.87%)
Jun 02, 2009	37.94	38.40	37.55	38.14	6,404,238	+0.22(+0.58%)
Jun 01, 2009	37.42	38.25	37.18	37.93	5,851,898	+0.89(+2.42%)
May 29, 2009	36.57	37.21	36.13	37.03	5,691,279	+0.49(+1.35%)
May 28, 2009	36.45	36.64	35.64	36.54	4,174,296	+0.40(+1.11%)
May 27, 2009	36.22	36.95	35.78	36.14	6,087,068	-0.04(-0.11%)
May 26, 2009	35.21	36.39	34.52	36.17	7,557,437	+1.67(+4.83%)
May 22, 2009	33.62	34.92	33.59	34.51	4,911,869	+0.89(+2.66%)
May 21, 2009	33.89	34.08	33.41	33.61	3,675,088	-0.54(-1.59%)
May 20, 2009	34.39	34.57	33.83	34.16	5,787,393	-0.06(-0.17%)
May 19, 2009	33.58	34.31	33.40	34.21	3,183,399	+0.46(+1.35%)
May 18, 2009	33.34	33.91	32.95	33.76	3,589,026	+0.31(+0.94%)
May 15, 2009	33.58	33.85	33.11	33.44	3,405,611	-0.48(-1.40%)
May 14, 2009	34.20	34.57	33.58	33.92	3,578,310	-0.30(-0.89%)
May 13, 2009	34.75	34.85	34.04	34.22	4,386,683	-0.94(-2.68%)
May 12, 2009	34.96	35.20	34.47	35.17	3,658,016	+0.49(+1.43%)
May 11, 2009	34.45	34.97	34.25	34.67	3,169,685	-0.25(-0.71%)
May 08, 2009	35.13	35.58	34.65	34.92	4,961,693	+0.14(+0.41%)
May 07, 2009	34.24	34.90	33.76	34.78	5,818,422	+0.91(+2.70%)
May 06, 2009	34.94	35.21	33.61	33.86	5,396,636	-0.94(-2.71%)
May 05, 2009	35.03	35.56	34.45	34.80	4,815,384	-0.41(-1.16%)
May 04, 2009	35.32	35.36	35.07	35.21	7,349,539	+0.43(+1.23%)
May 01, 2009	33.34	35.35	32.94	34.78	8,922,954	+1.40(+4.19%)
Apr 30, 2009	32.71	34.41	32.33	33.39	8,356,930	+1.08(+3.33%)
Apr 29, 2009	32.38	32.57	31.59	32.31	8,187,622	+0.17(+0.53%)
Apr 28, 2009	30.83	32.39	30.71	32.14	8,688,890	+0.93(+2.99%)
Apr 27, 2009	31.31	31.69	30.93	31.21	8,570,861	-0.34(-1.09%)
Apr 24, 2009	31.01	32.61	30.62	31.55	12,179,541	+0.72(+2.35%)
Apr 23, 2009	30.69	31.39	29.34	30.83	34,265,160	-2.66(-7.96%)
Apr 22, 2009	33.96	34.26	33.15	33.49	5,589,355	-0.60(-1.76%)
Apr 21, 2009	34.51	34.93	33.65	34.09	4,533,079	-0.69(-2.00%)
Apr 20, 2009	35.33	35.60	34.60	34.78	3,225,144	-1.07(-2.97%)
Apr 17, 2009	35.63	36.03	35.07	35.85	3,582,407	+0.49(+1.37%)
Apr 16, 2009	34.60	35.67	34.53	35.37	3,381,425	+0.72(+2.09%)
Apr 15, 2009	34.53	34.66	33.99	34.64	4,001,862	+0.01(+0.03%)
Apr 14, 2009	35.07	35.33	34.50	34.63	3,252,745	-0.73(-2.07%)
Apr 13, 2009	34.97	35.56	34.75	35.37	2,693,263	+0.02(+0.05%)
Apr 09, 2009	34.30	35.37	34.30	35.35	3,411,073	+1.16(+3.40%)
Apr 08, 2009	34.06	34.49	33.59	34.19	2,159,073	+0.31(+0.93%)
Apr 07, 2009	34.08	34.56	33.63	33.87	2,332,922	-0.66(-1.90%)
Apr 06, 2009	33.58	34.73	33.58	34.53	3,389,262	+0.71(+2.11%)
Apr 03, 2009	34.08	34.45	33.65	33.81	4,335,382	-0.30(-0.89%)
Apr 02, 2009	33.18	34.52	32.44	34.12	6,443,922	+1.40(+4.28%)
Apr 01, 2009	33.59	33.71	32.16	32.72	7,038,460	-1.23(-3.62%)
Mar 31, 2009	34.11	34.56	33.78	33.95	5,881,434	-0.22(-0.64%)
Mar 30, 2009	34.25	34.38	33.43	34.17	3,884,932	-0.91(-2.60%)
Mar 26, 2009	33.70	35.09	33.32	35.08	7,795,895	+1.68(+5.04%)
Mar 25, 2009	32.65	33.98	32.56	33.40	4,551,480	+0.50(+1.53%)
Mar 24, 2009	32.78	33.45	32.59	32.89	4,690,234	-0.32(-0.97%)
Mar 23, 2009	32.70	33.33	32.58	33.21	5,239,466	+1.51(+4.77%)
Mar 20, 2009	32.33	32.57	31.53	31.70	4,194,566	-0.62(-1.93%)
Mar 19, 2009	32.83	33.02	31.86	32.32	5,287,289	-0.12(-0.37%)
Mar 18, 2009	33.32	33.61	32.14	32.44	8,472,795	-1.02(-3.04%)
Mar 17, 2009	33.05	33.84	32.99	33.46	6,718,918	+0.37(+1.12%)
Mar 16, 2009	33.35	33.66	33.01	33.09	5,872,088	+0.08(+0.23%)
Mar 13, 2009	32.53	33.25	32.22	33.01	0	+0.80(+2.48%)
Mar 12, 2009	31.81	32.57	31.00	32.22	8,600,513	+0.33(+1.04%)
Mar 11, 2009	32.55	33.21	31.84	31.88	6,014,320	-0.46(-1.41%)
Mar 10, 2009	31.86	32.66	31.45	32.34	6,647,775	+1.08(+3.44%)
Mar 09, 2009	32.03	32.17	30.47	31.26	7,175,307	-1.25(-3.83%)
Mar 06, 2009	32.75	33.43	31.71	32.51	0	-0.38(-1.16%)
Mar 05, 2009	34.00	34.00	32.35	32.89	4,798,767	-1.43(-4.16%)
Mar 04, 2009	33.21	34.79	33.06	34.32	4,032,337	+1.10(+3.32%)
Mar 02, 2009	33.99	34.02	33.01	33.21	6,548,737	-1.29(-3.75%)
Feb 27, 2009	33.99	35.33	33.79	34.51	0	+0.15(+0.44%)
Feb 26, 2009	35.56	35.56	34.16	34.36	6,541,904	-0.79(-2.25%)
Feb 25, 2009	36.05	36.18	34.70	35.15	3,658,793	-0.94(-2.61%)
Feb 24, 2009	35.09	36.27	34.88	36.09	3,351,655	+1.43(+4.12%)
Feb 23, 2009	35.49	35.64	34.47	34.66	4,464,467	-0.56(-1.59%)
Feb 20, 2009	35.53	35.99	34.47	35.22	5,101,650	-0.89(-2.45%)
Feb 19, 2009	36.29	36.96	36.03	36.11	3,232,634	+0.15(+0.42%)
Feb 18, 2009	36.99	36.99	35.41	35.96	4,954,375	-0.73(-2.00%)
Feb 17, 2009	37.06	37.42	36.32	36.69	4,442,395	-1.30(-3.43%)
Feb 13, 2009	36.94	38.34	36.94	37.99	5,056,698	+0.87(+2.33%)
Feb 12, 2009	36.24	37.17	35.56	37.13	4,094,513	+0.39(+1.06%)
Feb 11, 2009	36.14	36.97	35.92	36.74	3,043,936	+0.66(+1.82%)
Feb 10, 2009	37.37	37.74	35.87	36.08	7,573,209	-1.52(-4.05%)
Feb 09, 2009	38.10	38.39	37.18	37.60	3,581,048	-0.47(-1.22%)
Feb 06, 2009	36.54	38.29	36.54	38.07	6,277,512	+1.03(+2.77%)
Feb 05, 2009	35.21	37.23	35.12	37.04	7,545,194	+1.75(+4.96%)
Feb 04, 2009	35.76	37.30	34.97	35.29	11,043,088	+0.37(+1.06%)
Feb 03, 2009	34.30	35.36	33.92	34.92	5,380,957	+0.80(+2.34%)
Feb 02, 2009	33.83	34.53	33.79	34.12	4,176,028	-0.08(-0.22%)
Jan 30, 2009	34.67	35.29	33.89	34.19	0	-0.57(-1.64%)
Jan 29, 2009	35.17	35.56	34.48	34.77	3,069,349	-0.80(-2.25%)
Jan 28, 2009	35.22	36.21	34.91	35.56	4,115,888	+1.03(+2.98%)
Jan 27, 2009	33.73	34.84	33.58	34.54	4,647,440	+1.14(+3.42%)
Jan 26, 2009	33.21	33.59	32.76	33.40	4,614,656	+0.38(+1.15%)
Jan 23, 2009	33.58	33.58	32.20	33.01	5,507,611	-1.16(-3.40%)
Jan 22, 2009	33.93	34.36	33.47	34.18	5,163,345	-0.30(-0.88%)
Jan 21, 2009	35.24	35.46	33.85	34.48	7,180,463	-0.20(-0.58%)
Jan 20, 2009	36.64	37.54	34.25	34.68	6,746,590	-2.34(-6.32%)
Jan 16, 2009	36.49	37.54	36.25	37.02	0	+0.59(+1.62%)
Jan 15, 2009	34.20	37.15	34.13	36.43	6,877,640	+1.74(+5.02%)
Jan 14, 2009	34.66	35.44	34.27	34.69	5,821,923	-0.60(-1.70%)
Jan 13, 2009	32.83	35.65	32.41	35.29	8,364,997	+2.79(+8.58%)
Jan 12, 2009	32.63	32.94	32.17	32.50	4,474,782	+0.33(+1.04%)
Jan 09, 2009	32.13	32.61	31.67	32.17	3,509,191	-0.15(-0.47%)
Jan 08, 2009	33.17	33.31	31.76	32.32	4,998,022	-0.91(-2.75%)
Jan 07, 2009	33.19	33.75	32.69	33.23	3,635,121	-0.36(-1.08%)
Jan 06, 2009	33.93	34.45	33.26	33.59	4,619,126	-0.17(-0.51%)
Jan 05, 2009	33.52	33.95	33.02	33.77	4,168,058	+0.11(+0.34%)
Jan 02, 2009	32.56	33.82	32.18	33.65	0	+1.23(+3.79%)
Jan 01, 2009	31.89	32.62	31.82	32.42	0	+0.00(+0.00%)
Dec 31, 2008	31.89	32.62	31.82	32.42	2,734,661	+0.50(+1.58%)
Dec 30, 2008	31.44	31.98	30.63	31.92	2,757,825	+0.75(+2.41%)
Dec 29, 2008	31.22	31.23	30.83	31.17	3,063,576	-0.07(-0.21%)
Dec 26, 2008	31.46	31.57	30.96	31.23	1,506,614	-0.10(-0.33%)
Dec 24, 2008	31.11	31.41	30.58	31.34	1,049,549	+0.40(+1.29%)
Dec 23, 2008	30.59	31.58	30.07	30.94	4,004,515	+0.11(+0.37%)
Dec 22, 2008	30.88	31.32	30.17	30.83	3,274,473	-0.13(-0.43%)
Dec 19, 2008	31.31	31.75	30.04	30.96	5,621,565	-0.01(-0.03%)
Dec 18, 2008	31.75	32.04	30.67	30.97	4,847,747	-0.56(-1.78%)
Dec 17, 2008	29.96	32.49	29.74	31.53	7,753,825	+1.30(+4.31%)
Dec 16, 2008	28.72	30.25	28.47	30.23	9,910,871	+1.85(+6.51%)
Dec 15, 2008	29.43	29.72	27.94	28.38	6,761,081	-0.61(-2.10%)
Dec 12, 2008	29.51	30.11	27.14	28.99	11,095,834	-2.72(-8.58%)
Dec 11, 2008	32.45	32.81	31.41	31.71	5,592,546	-0.82(-2.52%)
Dec 10, 2008	33.49	33.86	32.06	32.53	4,324,028	-0.59(-1.78%)
Dec 09, 2008	32.66	34.00	32.61	33.12	4,937,064	+0.21(+0.64%)
Dec 08, 2008	33.12	33.99	32.55	32.91	5,912,644	+0.58(+1.80%)
Dec 05, 2008	30.45	32.40	29.77	32.33	5,923,094	+1.39(+4.49%)
Dec 04, 2008	31.99	32.61	30.45	30.94	5,504,254	-1.36(-4.21%)
Dec 03, 2008	31.22	32.49	30.91	32.30	5,083,939	+0.47(+1.46%)
Dec 02, 2008	31.76	32.22	30.53	31.83	5,297,299	+0.61(+1.95%)
Dec 01, 2008	32.75	33.30	31.14	31.23	7,121,118	-2.73(-8.04%)
Nov 28, 2008	32.96	34.50	32.70	33.96	2,364,795	+1.00(+3.03%)
Nov 26, 2008	32.43	33.19	31.59	32.96	4,767,882	-0.05(-0.14%)
Nov 25, 2008	31.87	33.54	30.69	33.00	8,341,636	+2.46(+8.04%)
Nov 24, 2008	28.84	31.48	28.72	30.55	6,993,783	+2.26(+7.97%)
Nov 21, 2008	28.13	28.43	25.36	28.29	8,927,109	+0.79(+2.87%)
Nov 20, 2008	30.05	30.05	27.29	27.50	7,795,835	-2.71(-8.98%)
Nov 19, 2008	30.31	31.28	30.02	30.22	8,103,858	-0.26(-0.84%)
Nov 18, 2008	30.50	31.09	29.16	30.47	9,397,265	-0.49(-1.60%)
Nov 17, 2008	32.09	32.45	30.87	30.97	3,282,415	-1.43(-4.41%)
Nov 14, 2008	33.98	35.39	31.88	32.40	0	-2.17(-6.28%)
Nov 13, 2008	32.51	34.71	31.76	34.57	8,230,098	+3.25(+10.36%)
Nov 12, 2008	33.73	33.99	31.22	31.32	7,711,215	-2.96(-8.63%)
Nov 11, 2008	34.69	34.97	32.83	34.28	5,327,099	-1.12(-3.17%)
Nov 10, 2008	36.62	37.24	34.95	35.40	3,434,615	-0.50(-1.40%)
Nov 07, 2008	35.25	36.65	35.25	35.91	3,836,387	+0.09(+0.24%)
Nov 06, 2008	38.23	38.23	35.42	35.82	4,878,877	-2.41(-6.30%)
Nov 05, 2008	40.18	40.30	38.00	38.23	3,385,541	-2.54(-6.23%)
Nov 04, 2008	40.77	42.00	39.49	40.77	4,161,143	+2.07(+5.36%)
Nov 03, 2008	38.61	39.49	38.23	38.70	3,086,178	+0.06(+0.15%)
Oct 31, 2008	37.89	39.48	37.53	38.64	5,440,434	+0.76(+2.01%)
Oct 30, 2008	36.14	38.05	35.43	37.88	5,362,541	+2.84(+8.09%)
Oct 29, 2008	34.26	36.63	33.00	35.04	15,851,602	+0.77(+2.25%)
Oct 28, 2008	34.49	34.67	32.31	34.27	8,074,087	+0.68(+2.01%)
Oct 27, 2008	35.11	35.67	33.54	33.59	5,593,782	-2.04(-5.72%)
Oct 24, 2008	33.96	36.67	33.74	35.63	5,805,407	-0.92(-2.53%)
Oct 23, 2008	37.75	39.21	33.40	36.55	11,532,388	-2.49(-6.39%)
Oct 22, 2008	40.20	40.33	38.23	39.05	6,618,174	-2.01(-4.89%)
Oct 21, 2008	41.00	42.48	40.80	41.06	4,532,035	-0.96(-2.29%)
Oct 20, 2008	41.08	42.66	40.65	42.02	4,546,646	+0.76(+1.85%)
Oct 17, 2008	39.42	43.45	38.17	41.26	5,890,607	+0.97(+2.41%)
Oct 16, 2008	38.08	40.96	37.83	40.29	6,728,751	+1.79(+4.65%)
Oct 15, 2008	41.80	41.99	38.37	38.50	5,356,145	-4.00(-9.41%)
Oct 14, 2008	47.33	48.20	41.87	42.49	7,867,604	-3.13(-6.86%)
Oct 13, 2008	40.56	45.65	39.97	45.62	3,884,742	+6.60(+16.90%)
Oct 10, 2008	38.92	41.40	32.92	39.03	11,366,912	-1.52(-3.76%)
Oct 09, 2008	44.87	45.01	40.55	40.55	4,897,435	-4.15(-9.28%)
Oct 08, 2008	44.71	46.99	44.70	44.70	3,970,436	-1.40(-3.03%)
Oct 07, 2008	46.87	48.61	45.98	46.10	5,289,167	-0.19(-0.41%)
Oct 06, 2008	47.34	47.58	44.55	46.29	5,447,457	-1.84(-3.82%)
Oct 03, 2008	48.66	50.34	48.13	48.13	0	+0.19(+0.40%)
Oct 02, 2008	50.60	50.60	47.69	47.94	5,537,429	-2.66(-5.27%)
Oct 01, 2008	51.94	52.46	48.89	50.60	4,518,166	-1.74(-3.33%)
Sep 30, 2008	51.55	52.60	50.11	52.34	3,127,829	+1.93(+3.83%)
Sep 29, 2008	53.29	53.69	50.02	50.41	4,063,438	-3.47(-6.45%)
Sep 26, 2008	52.70	53.97	52.35	53.89	0	+0.58(+1.09%)
Sep 25, 2008	51.92	53.50	51.59	53.30	3,176,357	+1.64(+3.17%)
Sep 24, 2008	51.61	52.03	50.13	51.67	3,211,140	-0.13(-0.26%)
Sep 23, 2008	52.57	53.31	51.77	51.80	2,043,754	-0.53(-1.02%)
Sep 22, 2008	53.84	54.18	52.06	52.33	2,424,642	-1.89(-3.49%)
Sep 19, 2008	55.20	57.10	53.87	54.23	0	+0.68(+1.26%)
Sep 18, 2008	52.35	54.15	51.51	53.55	4,155,590	+1.48(+2.83%)
Sep 17, 2008	53.30	54.27	51.93	52.08	3,872,037	-2.31(-4.25%)
Sep 16, 2008	54.51	55.23	53.10	54.39	3,234,728	+0.20(+0.37%)
Sep 15, 2008	54.19	55.90	54.16	54.19	2,584,171	-1.50(-2.70%)
Sep 12, 2008	54.70	55.82	54.50	55.69	2,847,561	+1.03(+1.88%)
Sep 11, 2008	53.60	54.71	53.16	54.67	2,243,917	+0.84(+1.56%)
Sep 10, 2008	54.01	54.34	53.55	53.83	1,771,818	+0.05(+0.09%)
Sep 09, 2008	55.08	55.78	53.77	53.78	2,023,706	-1.40(-2.54%)
Sep 08, 2008	54.94	55.53	54.31	55.18	2,172,071	+1.52(+2.84%)
Sep 05, 2008	53.98	54.19	53.37	53.66	0	-0.64(-1.17%)
Sep 04, 2008	55.97	56.44	54.18	54.29	4,109,081	-2.35(-4.15%)
Sep 03, 2008	57.39	57.49	56.56	56.65	1,772,676	-0.79(-1.38%)
Sep 02, 2008	57.92	58.85	57.17	57.44	2,146,687	-0.20(-0.35%)
Aug 29, 2008	58.35	58.72	57.62	57.63	0	-0.79(-1.35%)
Aug 28, 2008	57.87	58.54	57.87	58.42	1,115,105	+0.66(+1.14%)
Aug 27, 2008	57.24	57.97	57.06	57.77	1,590,782	+0.45(+0.78%)
Aug 26, 2008	57.57	57.63	56.49	57.32	1,776,731	+0.21(+0.37%)
Aug 25, 2008	57.94	58.56	56.84	57.11	1,491,931	-1.21(-2.07%)
Aug 22, 2008	57.79	58.61	57.22	58.32	0	+1.07(+1.86%)
Aug 21, 2008	56.68	57.80	56.49	57.25	2,217,660	+0.21(+0.37%)
Aug 20, 2008	58.19	58.28	56.65	57.04	3,074,851	-0.88(-1.51%)
Aug 19, 2008	58.42	58.56	57.77	57.92	1,533,234	-0.66(-1.12%)
Aug 18, 2008	59.72	59.72	58.36	58.58	2,194,334	-1.09(-1.83%)
Aug 15, 2008	58.82	59.74	58.64	59.67	0	+1.03(+1.75%)
Aug 14, 2008	58.63	59.25	57.86	58.64	1,802,686	-0.24(-0.40%)
Aug 13, 2008	58.45	59.24	58.24	58.88	1,840,528	+0.38(+0.65%)
Aug 12, 2008	58.53	58.81	58.20	58.50	1,546,281	-0.37(-0.63%)
Aug 11, 2008	58.07	59.12	57.98	58.87	2,110,389	+0.82(+1.41%)
Aug 08, 2008	57.06	58.20	56.87	58.05	2,870,284	+0.93(+1.63%)
Aug 07, 2008	57.76	57.87	57.04	57.12	2,793,411	-0.87(-1.49%)
Aug 06, 2008	57.14	58.18	56.80	57.99	3,273,962	+0.77(+1.35%)
Aug 05, 2008	57.29	57.29	56.52	57.22	3,648,439	+0.28(+0.48%)
Aug 04, 2008	57.34	58.12	56.69	56.94	2,572,542	-0.35(-0.61%)