Exelixis Inc (NQ: EXEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	5.840	5.870	5.650	5.690	566,087	-0.15(-2.57%)
Aug 28, 2008	5.540	5.840	5.540	5.840	625,874	+0.30(+5.42%)
Aug 27, 2008	5.700	5.720	5.460	5.540	1,051,723	-0.17(-2.98%)
Aug 26, 2008	5.800	5.850	5.610	5.710	684,076	-0.01(-0.17%)
Aug 25, 2008	6.060	6.090	5.700	5.720	659,236	-0.32(-5.30%)
Aug 22, 2008	5.730	6.040	5.640	6.040	912,665	+0.33(+5.78%)
Aug 21, 2008	5.990	6.000	5.540	5.710	1,490,022	-0.34(-5.62%)
Aug 20, 2008	6.110	6.139	5.870	6.050	1,504,948	-0.06(-0.98%)
Aug 19, 2008	6.460	6.470	6.070	6.110	673,731	-0.35(-5.42%)
Aug 18, 2008	6.690	6.690	6.410	6.460	948,320	-0.20(-3.00%)
Aug 15, 2008	6.860	6.900	6.640	6.660	950,001	-0.12(-1.77%)
Aug 14, 2008	6.570	6.900	6.530	6.780	693,078	+0.15(+2.26%)
Aug 13, 2008	6.330	6.710	6.300	6.630	946,883	+0.30(+4.74%)
Aug 12, 2008	6.220	6.540	6.150	6.330	814,801	+0.09(+1.44%)
Aug 11, 2008	5.830	6.290	5.780	6.240	1,117,802	+0.43(+7.40%)
Aug 08, 2008	5.550	5.890	5.520	5.810	1,186,463	+0.22(+3.94%)
Aug 07, 2008	5.850	5.880	5.570	5.590	2,050,767	-0.38(-6.37%)
Aug 06, 2008	6.530	6.580	5.700	5.970	4,473,197	-1.14(-16.03%)
Aug 05, 2008	7.080	7.150	6.958	7.110	1,189,130	+0.11(+1.57%)
Aug 04, 2008	7.100	7.110	6.840	7.000	865,797	-0.12(-1.69%)
Aug 01, 2008	7.020	7.300	7.000	7.120	1,122,689	+0.12(+1.71%)
Jul 31, 2008	6.570	7.240	6.570	7.000	1,405,968	+0.29(+4.32%)
Jul 30, 2008	6.740	6.810	6.560	6.710	744,311	+0.02(+0.30%)
Jul 29, 2008	6.690	6.940	6.550	6.690	1,045,629	+0.08(+1.21%)
Jul 28, 2008	6.660	6.850	6.530	6.610	690,602	-0.06(-0.90%)
Jul 25, 2008	6.660	6.750	6.510	6.670	574,420	+0.07(+1.06%)
Jul 24, 2008	6.730	6.730	6.500	6.600	763,632	-0.10(-1.49%)
Jul 23, 2008	6.540	6.720	6.450	6.700	1,374,685	+0.19(+2.92%)
Jul 22, 2008	6.470	6.790	6.410	6.510	1,703,905	+0.08(+1.24%)
Jul 21, 2008	6.190	6.520	6.190	6.430	1,180,358	+0.28(+4.55%)
Jul 18, 2008	6.160	6.220	6.060	6.150	663,499	+0.00(+0.00%)
Jul 17, 2008	6.150	6.230	5.990	6.150	854,987	+0.05(+0.82%)
Jul 16, 2008	5.920	6.230	5.810	6.100	1,266,618	+0.23(+3.92%)
Jul 15, 2008	5.390	5.980	5.300	5.870	1,593,152	+0.40(+7.31%)
Jul 14, 2008	5.460	5.550	5.370	5.470	1,214,795	+0.06(+1.11%)
Jul 11, 2008	5.470	5.500	5.250	5.410	1,285,763	-0.12(-2.17%)
Jul 10, 2008	5.530	5.740	5.450	5.530	1,025,699	-0.02(-0.36%)
Jul 09, 2008	5.330	5.840	5.200	5.550	2,160,886	+0.23(+4.32%)
Jul 08, 2008	4.690	5.350	4.670	5.320	2,034,307	+0.62(+13.19%)
Jul 07, 2008	4.800	4.890	4.640	4.700	1,003,731	-0.10(-2.08%)
Jul 04, 2008	4.840	4.840	4.700	4.800	610,043	+0.00(+0.00%)
Jul 03, 2008	4.840	4.840	4.700	4.800	610,043	-0.03(-0.62%)
Jul 02, 2008	4.810	4.940	4.750	4.830	1,195,761	+0.01(+0.21%)
Jul 01, 2008	4.990	4.990	4.750	4.820	1,372,822	-0.18(-3.60%)
Jun 30, 2008	5.070	5.155	4.930	5.000	1,307,647	-0.07(-1.38%)
Jun 27, 2008	5.190	5.250	5.000	5.070	2,027,749	-0.15(-2.87%)
Jun 26, 2008	5.440	5.440	5.210	5.220	933,978	-0.30(-5.43%)
Jun 25, 2008	5.430	5.590	5.410	5.520	575,714	+0.11(+2.03%)
Jun 24, 2008	5.440	5.650	5.350	5.410	954,575	-0.06(-1.10%)
Jun 23, 2008	5.680	5.850	5.420	5.470	1,288,032	-0.15(-2.67%)
Jun 20, 2008	5.860	5.910	5.540	5.620	1,392,471	-0.31(-5.23%)
Jun 19, 2008	5.860	5.940	5.800	5.930	1,777,815	+0.07(+1.19%)
Jun 18, 2008	5.830	5.970	5.750	5.860	970,911	-0.01(-0.17%)
Jun 17, 2008	5.900	6.020	5.870	5.870	812,928	-0.01(-0.17%)
Jun 16, 2008	5.640	5.880	5.600	5.880	1,184,428	+0.23(+4.07%)
Jun 13, 2008	5.650	5.700	5.560	5.650	603,236	+0.08(+1.44%)
Jun 12, 2008	5.490	5.650	5.450	5.570	694,010	+0.18(+3.34%)
Jun 11, 2008	5.650	5.670	5.390	5.390	896,783	-0.28(-4.94%)
Jun 10, 2008	5.605	5.830	5.580	5.670	1,059,182	-0.11(-1.90%)
Jun 09, 2008	6.080	6.080	5.750	5.780	1,424,310	-0.22(-3.67%)
Jun 06, 2008	6.400	6.500	6.000	6.000	1,662,519	-0.50(-7.69%)
Jun 05, 2008	6.310	6.730	6.280	6.500	1,610,883	+0.34(+5.52%)
Jun 04, 2008	6.010	6.270	6.010	6.160	996,111	+0.10(+1.65%)
Jun 03, 2008	6.090	6.200	5.950	6.060	1,661,091	-0.05(-0.82%)
Jun 02, 2008	6.450	6.490	6.050	6.110	1,450,312	-0.21(-3.32%)
May 30, 2008	6.320	6.360	6.210	6.320	970,109	+0.05(+0.80%)
May 29, 2008	6.150	6.360	6.120	6.270	1,067,627	+0.11(+1.79%)
May 28, 2008	6.200	6.280	6.060	6.160	416,033	-0.01(-0.16%)
May 27, 2008	6.110	6.210	6.050	6.170	462,060	+0.06(+0.98%)
May 26, 2008	6.250	6.300	6.060	6.110	620,574	+0.00(+0.00%)
May 23, 2008	6.250	6.300	6.060	6.110	620,574	-0.14(-2.24%)
May 22, 2008	6.100	6.280	6.050	6.250	677,675	+0.16(+2.63%)
May 21, 2008	6.220	6.315	6.030	6.090	701,464	-0.13(-2.09%)
May 20, 2008	6.210	6.350	6.135	6.220	1,068,544	-0.03(-0.48%)
May 19, 2008	6.380	6.420	6.200	6.250	1,419,497	-0.10(-1.57%)
May 16, 2008	6.630	6.630	6.320	6.350	1,154,838	-0.14(-2.16%)
May 15, 2008	6.630	6.650	6.430	6.490	915,074	-0.10(-1.52%)
May 14, 2008	6.510	6.730	6.510	6.590	890,984	+0.08(+1.23%)
May 13, 2008	6.760	6.760	6.450	6.510	992,603	-0.19(-2.84%)
May 12, 2008	6.820	6.870	6.660	6.700	821,218	-0.12(-1.76%)
May 09, 2008	6.670	6.830	6.550	6.820	827,305	+0.07(+1.04%)
May 08, 2008	6.900	6.950	6.600	6.750	1,519,935	-0.15(-2.17%)
May 07, 2008	7.730	7.760	6.760	6.900	2,293,802	-0.91(-11.65%)
May 06, 2008	7.890	7.960	7.760	7.810	715,808	-0.07(-0.89%)
May 05, 2008	8.000	8.100	7.770	7.880	591,553	-0.01(-0.13%)
May 02, 2008	8.030	8.150	7.850	7.890	718,451	-0.08(-1.00%)
May 01, 2008	7.580	7.990	7.580	7.970	856,465	+0.36(+4.73%)
Apr 30, 2008	7.770	7.830	7.520	7.610	999,278	-0.11(-1.42%)
Apr 29, 2008	7.970	7.970	7.620	7.720	579,788	-0.24(-3.02%)
Apr 28, 2008	7.990	8.000	7.870	7.960	730,018	+0.03(+0.38%)
Apr 25, 2008	7.960	7.990	7.680	7.930	442,485	+0.09(+1.15%)
Apr 24, 2008	7.800	8.000	7.540	7.840	685,726	+0.08(+1.03%)
Apr 23, 2008	7.530	7.830	7.490	7.760	969,241	+0.28(+3.74%)
Apr 22, 2008	7.780	7.810	7.340	7.480	836,026	-0.33(-4.23%)
Apr 21, 2008	7.600	7.850	7.520	7.810	551,801	-0.03(-0.38%)
Apr 18, 2008	7.640	7.880	7.630	7.840	1,048,904	+0.37(+4.95%)
Apr 17, 2008	7.810	7.840	7.470	7.470	746,501	-0.36(-4.60%)
Apr 16, 2008	7.750	7.840	7.570	7.830	947,915	+0.14(+1.82%)
Apr 15, 2008	7.350	7.700	7.330	7.690	1,335,814	+0.38(+5.20%)
Apr 14, 2008	7.210	7.380	7.110	7.310	677,636	+0.11(+1.53%)
Apr 11, 2008	7.400	7.540	7.160	7.200	963,797	-0.26(-3.49%)
Apr 10, 2008	7.200	7.690	7.160	7.460	1,509,014	+0.29(+4.04%)
Apr 09, 2008	7.520	7.570	7.110	7.170	1,448,582	-0.32(-4.27%)
Apr 08, 2008	7.580	7.710	7.430	7.490	971,137	-0.19(-2.47%)
Apr 07, 2008	7.830	7.880	7.500	7.680	1,311,044	-0.07(-0.90%)
Apr 04, 2008	7.480	7.880	7.350	7.750	979,163	+0.29(+3.89%)
Apr 03, 2008	7.310	7.580	7.250	7.460	700,165	+0.07(+0.95%)
Apr 02, 2008	7.410	7.530	7.300	7.390	1,086,783	+0.01(+0.14%)
Apr 01, 2008	6.900	7.400	6.900	7.380	1,242,663	+0.43(+6.19%)
Mar 31, 2008	6.970	7.080	6.800	6.950	823,421	+0.18(+2.66%)
Mar 28, 2008	6.790	7.110	6.690	6.770	948,699	+0.02(+0.30%)
Mar 27, 2008	6.700	6.880	6.610	6.750	974,499	+0.09(+1.35%)
Mar 26, 2008	6.550	6.740	6.510	6.660	786,484	+0.07(+1.06%)
Mar 25, 2008	6.510	6.690	6.440	6.590	1,303,149	+0.10(+1.54%)
Mar 24, 2008	6.000	6.520	5.980	6.490	1,774,491	+0.55(+9.26%)
Mar 21, 2008	5.880	5.960	5.690	5.940	1,955,060	+0.00(+0.00%)
Mar 20, 2008	5.880	5.960	5.690	5.940	1,955,060	+0.15(+2.59%)
Mar 19, 2008	6.000	6.030	5.660	5.790	1,493,232	-0.08(-1.36%)
Mar 18, 2008	5.600	5.940	5.600	5.870	1,238,341	+0.35(+6.34%)
Mar 17, 2008	5.860	5.870	5.450	5.520	1,607,635	-0.43(-7.23%)
Mar 14, 2008	6.420	6.820	5.330	5.950	5,084,070	+0.46(+8.38%)
Mar 13, 2008	5.310	5.510	5.180	5.490	1,479,470	+0.18(+3.39%)
Mar 12, 2008	5.500	5.500	5.230	5.310	2,404,382	+0.06(+1.14%)
Mar 11, 2008	5.685	5.750	5.150	5.250	3,627,388	+0.00(+0.00%)
Mar 10, 2008	5.850	5.900	4.810	5.250	3,979,983	-0.57(-9.79%)
Mar 07, 2008	5.900	6.000	5.670	5.820	1,399,988	-0.08(-1.36%)
Mar 06, 2008	6.200	6.350	5.900	5.900	800,828	-0.32(-5.14%)
Mar 05, 2008	6.330	6.400	6.180	6.220	915,908	-0.09(-1.43%)
Mar 04, 2008	6.310	6.420	6.200	6.310	1,009,903	-0.05(-0.79%)
Mar 03, 2008	6.620	6.620	6.190	6.360	1,279,825	-0.02(-0.31%)
Feb 29, 2008	6.650	6.650	6.360	6.380	1,243,872	-0.34(-5.06%)
Feb 28, 2008	6.490	6.780	6.390	6.720	1,384,364	+0.27(+4.19%)
Feb 27, 2008	6.440	6.690	6.350	6.450	2,225,907	+0.15(+2.38%)
Feb 26, 2008	6.160	6.490	6.050	6.300	1,732,423	+0.14(+2.27%)
Feb 25, 2008	5.810	6.280	5.720	6.160	1,958,086	+0.37(+6.39%)
Feb 22, 2008	6.020	6.170	5.750	5.790	964,289	-0.19(-3.18%)
Feb 21, 2008	6.320	6.420	5.960	5.980	1,231,802	-0.28(-4.47%)
Feb 20, 2008	6.240	6.490	6.200	6.260	1,401,118	-0.19(-2.95%)
Feb 19, 2008	6.900	6.900	6.440	6.450	1,021,461	-0.31(-4.59%)
Feb 18, 2008	6.770	6.980	6.700	6.760	1,801,600	+0.00(+0.00%)
Feb 15, 2008	6.770	6.980	6.700	6.760	1,801,600	+0.01(+0.15%)
Feb 14, 2008	7.010	7.130	6.730	6.750	1,020,703	-0.25(-3.57%)
Feb 13, 2008	7.060	7.490	6.930	7.000	1,093,198	+0.02(+0.29%)
Feb 12, 2008	6.740	7.150	6.740	6.980	806,170	+0.29(+4.33%)
Feb 11, 2008	6.800	6.830	6.620	6.690	767,742	-0.08(-1.18%)
Feb 08, 2008	6.870	6.980	6.690	6.770	479,394	-0.14(-2.03%)
Feb 07, 2008	6.720	6.970	6.650	6.910	770,005	+0.17(+2.52%)
Feb 06, 2008	7.050	7.070	6.740	6.740	857,338	-0.24(-3.44%)
Feb 05, 2008	7.260	7.350	6.960	6.980	651,617	-0.44(-5.93%)
Feb 04, 2008	7.440	7.540	7.290	7.420	421,592	-0.03(-0.40%)
Feb 01, 2008	7.330	7.570	7.200	7.450	582,331	+0.13(+1.78%)
Jan 31, 2008	7.280	7.430	7.090	7.320	1,305,197	-0.07(-0.95%)
Jan 30, 2008	7.460	7.750	7.380	7.390	764,734	-0.11(-1.47%)
Jan 29, 2008	7.360	7.610	7.210	7.500	1,029,011	+0.21(+2.88%)
Jan 28, 2008	6.920	7.310	6.850	7.290	856,210	+0.34(+4.89%)
Jan 25, 2008	6.980	7.170	6.858	6.950	733,769	+0.10(+1.46%)
Jan 24, 2008	7.460	7.490	6.850	6.850	1,098,705	-0.61(-8.18%)
Jan 23, 2008	7.250	7.480	6.760	7.460	925,558	+0.06(+0.81%)
Jan 22, 2008	7.110	7.740	7.000	7.400	596,152	-0.11(-1.46%)
Jan 21, 2008	7.880	8.040	7.450	7.510	1,104,967	+0.00(+0.00%)
Jan 18, 2008	7.880	8.040	7.450	7.510	1,103,967	-0.50(-6.24%)
Jan 17, 2008	8.130	8.220	7.940	8.010	684,265	-0.11(-1.35%)
Jan 16, 2008	8.000	8.320	7.370	8.120	1,445,268	+0.07(+0.87%)
Jan 15, 2008	8.330	8.400	8.030	8.050	759,574	-0.38(-4.51%)
Jan 14, 2008	8.390	8.500	8.230	8.430	447,996	+0.11(+1.32%)
Jan 11, 2008	8.550	8.600	8.250	8.320	568,246	-0.28(-3.26%)
Jan 10, 2008	8.300	8.750	8.140	8.600	719,393	+0.24(+2.87%)
Jan 09, 2008	8.260	8.380	8.000	8.360	634,975	+0.08(+0.97%)
Jan 08, 2008	8.480	8.720	8.260	8.280	707,624	-0.15(-1.78%)
Jan 07, 2008	8.250	8.670	8.230	8.430	1,123,188	+0.24(+2.93%)
Jan 04, 2008	8.510	8.880	8.080	8.190	673,080	-0.39(-4.55%)
Jan 03, 2008	8.760	8.860	8.490	8.580	693,108	-0.16(-1.83%)
Jan 02, 2008	8.600	8.950	8.600	8.740	822,991	+0.11(+1.27%)
Jan 01, 2008	8.800	8.860	8.560	8.630	649,966	+0.00(+0.00%)
Dec 31, 2007	8.800	8.860	8.560	8.630	649,966	-0.24(-2.71%)
Dec 28, 2007	9.030	9.110	8.760	8.870	483,323	-0.06(-0.67%)
Dec 27, 2007	9.280	9.380	8.930	8.930	439,889	-0.25(-2.72%)
Dec 26, 2007	9.140	9.280	9.110	9.180	610,364	-0.08(-0.86%)
Dec 24, 2007	9.280	9.300	9.090	9.260	381,253	+0.02(+0.22%)
Dec 21, 2007	9.350	9.470	9.120	9.240	1,943,650	+0.03(+0.33%)
Dec 20, 2007	9.100	9.240	8.970	9.210	803,773	+0.09(+0.99%)
Dec 19, 2007	9.370	9.400	8.930	9.120	1,199,723	-0.29(-3.08%)
Dec 18, 2007	9.600	9.670	9.230	9.410	1,656,957	-0.08(-0.84%)
Dec 17, 2007	9.830	9.890	9.290	9.490	1,020,900	-0.12(-1.25%)
Dec 14, 2007	9.520	9.840	9.270	9.610	2,611,812	+0.75(+8.47%)
Dec 13, 2007	8.790	8.950	8.620	8.860	672,980	-0.02(-0.23%)
Dec 12, 2007	8.860	8.990	8.660	8.880	1,222,665	+0.28(+3.26%)
Dec 11, 2007	8.890	9.000	8.580	8.600	1,638,497	-0.07(-0.81%)
Dec 10, 2007	8.870	8.910	8.520	8.670	1,969,311	-0.18(-2.03%)
Dec 07, 2007	9.930	9.950	8.720	8.850	1,293,167	-1.06(-10.70%)
Dec 06, 2007	9.160	9.980	9.010	9.910	1,654,293	+0.73(+7.95%)
Dec 05, 2007	8.330	9.200	8.320	9.180	1,692,956	+0.97(+11.81%)
Dec 04, 2007	8.070	8.220	8.010	8.210	1,305,456	+0.08(+0.98%)
Dec 03, 2007	8.740	8.800	8.050	8.130	1,310,232	-0.60(-6.87%)
Nov 30, 2007	8.960	8.980	8.670	8.730	890,046	-0.14(-1.58%)
Nov 29, 2007	9.040	9.040	8.610	8.870	947,334	+0.17(+1.95%)
Nov 28, 2007	8.350	8.700	8.260	8.700	979,525	+0.46(+5.58%)
Nov 27, 2007	8.000	8.350	7.820	8.240	1,006,866	+0.27(+3.39%)
Nov 26, 2007	8.100	8.250	7.900	7.970	991,757	-0.13(-1.60%)
Nov 23, 2007	8.080	8.220	7.980	8.100	536,102	+0.07(+0.87%)
Nov 21, 2007	8.190	8.220	8.010	8.030	1,189,835	-0.16(-1.95%)
Nov 20, 2007	8.650	8.750	8.020	8.190	1,254,035	-0.46(-5.32%)
Nov 19, 2007	8.670	8.740	8.530	8.650	657,728	-0.12(-1.37%)
Nov 16, 2007	8.890	8.960	8.530	8.770	847,280	-0.08(-0.90%)
Nov 15, 2007	9.100	9.140	8.800	8.850	494,594	-0.27(-2.96%)
Nov 14, 2007	9.060	9.250	9.010	9.120	897,786	+0.02(+0.22%)
Nov 13, 2007	9.160	9.290	8.820	9.100	780,908	+0.01(+0.11%)
Nov 12, 2007	9.020	9.310	9.010	9.090	630,493	+0.02(+0.22%)
Nov 09, 2007	9.290	9.290	8.960	9.070	912,285	-0.35(-3.72%)
Nov 08, 2007	9.310	9.490	8.850	9.420	1,224,219	+0.18(+1.95%)
Nov 07, 2007	9.410	9.630	9.100	9.240	1,444,842	-0.38(-3.95%)
Nov 06, 2007	10.13	10.25	9.350	9.620	2,344,917	-0.61(-5.96%)
Nov 05, 2007	10.40	10.49	10.07	10.23	736,346	-0.31(-2.94%)
Nov 02, 2007	10.56	10.60	10.25	10.54	749,611	+0.15(+1.44%)
Nov 01, 2007	10.82	10.85	10.33	10.39	1,093,956	-0.61(-5.55%)
Oct 31, 2007	11.07	11.33	10.96	11.00	1,116,760	-0.07(-0.63%)
Oct 30, 2007	11.15	11.28	11.03	11.07	504,162	-0.17(-1.51%)
Oct 29, 2007	11.21	11.27	11.00	11.24	318,595	+0.07(+0.63%)
Oct 26, 2007	11.04	11.26	11.00	11.17	521,374	+0.20(+1.82%)
Oct 25, 2007	11.26	11.30	10.81	10.97	629,000	-0.27(-2.40%)
Oct 24, 2007	11.31	11.42	10.95	11.24	752,678	-0.14(-1.23%)
Oct 23, 2007	11.09	11.40	11.01	11.38	1,100,201	+0.40(+3.64%)
Oct 22, 2007	10.74	999.99	10.61	10.98	650,300	+0.25(+2.33%)
Oct 19, 2007	10.88	10.98	10.68	10.73	769,025	-0.17(-1.56%)
Oct 18, 2007	11.29	11.29	10.88	10.90	640,850	-0.48(-4.22%)
Oct 17, 2007	11.00	11.49	10.93	11.38	829,545	+0.59(+5.47%)
Oct 16, 2007	11.25	11.25	10.68	10.79	1,631,867	-1.18(-9.86%)
Oct 15, 2007	11.96	12.29	11.83	11.97	662,999	+0.07(+0.59%)
Oct 12, 2007	11.71	12.09	11.65	11.90	550,050	+0.25(+2.15%)
Oct 11, 2007	11.76	12.24	11.52	11.65	839,478	-0.04(-0.34%)
Oct 10, 2007	11.46	11.75	11.29	11.69	604,735	+0.23(+2.01%)
Oct 09, 2007	11.21	11.52	11.19	11.46	491,494	+0.30(+2.69%)
Oct 08, 2007	11.10	11.19	10.95	11.16	333,734	+0.01(+0.09%)
Oct 05, 2007	10.80	11.17	10.75	11.15	635,000	+0.47(+4.40%)
Oct 04, 2007	10.82	11.00	10.65	10.68	788,352	-0.09(-0.84%)
Oct 03, 2007	10.77	10.95	10.70	10.77	366,673	-0.04(-0.37%)
Oct 02, 2007	10.95	11.19	10.79	10.81	525,715	-0.11(-1.01%)
Oct 01, 2007	10.59	11.01	10.57	10.92	689,577	+0.33(+3.12%)
Sep 28, 2007	10.77	10.92	10.54	10.59	533,129	-0.21(-1.94%)
Sep 27, 2007	11.00	11.04	10.74	10.80	264,134	-0.06(-0.55%)
Sep 26, 2007	10.83	11.04	10.78	10.86	351,318	+0.08(+0.74%)
Sep 25, 2007	10.74	10.87	10.73	10.78	310,343	-0.06(-0.55%)
Sep 24, 2007	11.13	11.13	10.70	10.84	479,680	-0.25(-2.25%)
Sep 21, 2007	11.19	11.28	11.04	11.09	825,291	+0.01(+0.09%)
Sep 20, 2007	10.91	11.23	10.79	11.08	718,716	+0.18(+1.65%)
Sep 19, 2007	10.83	11.08	10.74	10.90	1,102,792	+0.18(+1.68%)
Sep 18, 2007	10.35	10.76	10.34	10.72	958,754	+0.43(+4.18%)
Sep 17, 2007	10.48	10.71	10.26	10.29	1,007,929	-0.18(-1.72%)
Sep 14, 2007	10.47	10.60	10.36	10.47	1,111,872	+0.14(+1.36%)
Sep 13, 2007	10.44	10.50	10.22	10.33	708,369	-0.03(-0.29%)
Sep 12, 2007	10.10	10.55	10.07	10.36	1,291,139	+0.21(+2.07%)
Sep 11, 2007	10.30	10.50	10.04	10.15	2,299,128	-1.01(-9.05%)
Sep 10, 2007	11.40	11.50	11.05	11.16	664,241	-0.19(-1.67%)
Sep 07, 2007	11.42	11.71	11.30	11.35	531,738	-0.27(-2.32%)
Sep 06, 2007	11.72	11.80	11.51	11.62	799,786	-0.08(-0.68%)
Sep 05, 2007	11.50	11.99	11.40	11.70	1,412,306	+0.30(+2.63%)