ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.32	13.46	13.21	13.29	303,893	-0.05(-0.39%)
Jun 29, 2009	13.09	13.53	13.06	13.34	304,521	+0.13(+1.00%)
Jun 26, 2009	12.83	13.25	12.70	13.21	1,148,166	+0.35(+2.69%)
Jun 25, 2009	12.63	12.89	12.61	12.86	287,481	+0.21(+1.69%)
Jun 24, 2009	12.50	12.72	12.32	12.65	285,461	+0.27(+2.20%)
Jun 23, 2009	12.55	12.56	12.26	12.38	361,310	-0.12(-0.94%)
Jun 22, 2009	12.70	12.70	12.39	12.50	439,851	-0.34(-2.64%)
Jun 19, 2009	13.22	13.58	12.83	12.83	438,940	-0.25(-1.91%)
Jun 18, 2009	13.14	13.16	12.88	13.08	208,338	-0.12(-0.89%)
Jun 17, 2009	13.15	13.39	13.03	13.20	159,817	+0.10(+0.73%)
Jun 16, 2009	13.35	13.40	13.06	13.11	175,026	-0.24(-1.82%)
Jun 15, 2009	13.48	13.52	13.08	13.35	235,127	-0.26(-1.89%)
Jun 12, 2009	13.56	13.67	13.45	13.61	226,493	-0.02(-0.16%)
Jun 11, 2009	13.84	13.96	13.61	13.63	270,188	-0.15(-1.07%)
Jun 10, 2009	13.97	13.99	13.56	13.78	478,029	-0.05(-0.37%)
Jun 09, 2009	14.09	14.21	13.76	13.83	261,423	-0.24(-1.67%)
Jun 08, 2009	13.95	14.27	13.83	14.06	466,905	+0.00(+0.00%)
Jun 05, 2009	13.55	14.47	13.55	14.06	1,267,717	+1.18(+9.13%)
Jun 04, 2009	12.86	12.96	12.60	12.89	365,280	+0.17(+1.33%)
Jun 03, 2009	12.64	12.76	12.52	12.72	241,497	+0.07(+0.52%)
Jun 02, 2009	12.39	12.72	12.36	12.65	261,794	+0.26(+2.08%)
Jun 01, 2009	12.07	12.56	12.07	12.39	383,961	+0.49(+4.14%)
May 29, 2009	11.89	11.90	11.68	11.90	418,469	+0.09(+0.75%)
May 28, 2009	12.06	12.22	11.69	11.81	268,921	-0.13(-1.11%)
May 27, 2009	12.25	12.32	11.92	11.94	163,286	-0.34(-2.75%)
May 26, 2009	11.71	12.39	11.71	12.28	367,101	+0.50(+4.25%)
May 22, 2009	11.87	11.90	11.67	11.78	277,076	-0.01(-0.12%)
May 21, 2009	11.70	11.84	11.58	11.80	292,482	+0.02(+0.19%)
May 20, 2009	11.89	12.11	11.71	11.78	377,945	-0.06(-0.50%)
May 19, 2009	11.98	12.14	11.69	11.83	345,412	-0.29(-2.37%)
May 18, 2009	12.19	12.23	12.04	12.12	252,435	+0.04(+0.37%)
May 15, 2009	12.20	12.25	11.92	12.08	485,954	-0.14(-1.14%)
May 14, 2009	11.94	12.35	11.92	12.22	480,289	+0.21(+1.78%)
May 13, 2009	12.11	12.18	11.86	12.00	606,461	-0.32(-2.63%)
May 12, 2009	12.33	12.47	11.94	12.33	398,369	+0.07(+0.54%)
May 11, 2009	12.29	12.41	12.05	12.26	245,991	-0.18(-1.42%)
May 08, 2009	12.66	12.69	12.25	12.44	334,739	+0.12(+1.02%)
May 07, 2009	12.86	12.91	12.21	12.31	269,127	-0.43(-3.35%)
May 06, 2009	12.67	12.80	12.43	12.74	237,530	+0.13(+0.99%)
May 05, 2009	12.72	12.81	12.45	12.61	366,610	-0.21(-1.61%)
May 04, 2009	13.00	13.06	12.49	12.82	283,696	-0.12(-0.91%)
May 01, 2009	12.84	13.08	12.80	12.94	276,018	+0.05(+0.40%)
Apr 30, 2009	13.14	13.31	12.88	12.89	448,017	-0.17(-1.30%)
Apr 29, 2009	12.58	13.16	12.58	13.06	249,026	+0.39(+3.08%)
Apr 28, 2009	12.45	12.86	12.39	12.67	198,534	+0.12(+0.94%)
Apr 27, 2009	12.62	12.81	12.40	12.55	321,642	-0.29(-2.24%)
Apr 24, 2009	12.55	13.04	12.43	12.83	345,160	+0.38(+3.07%)
Apr 23, 2009	12.72	12.72	12.19	12.45	226,396	-0.27(-2.14%)
Apr 22, 2009	12.49	12.97	12.33	12.72	484,005	+0.06(+0.47%)
Apr 21, 2009	12.30	12.72	12.30	12.67	241,690	+0.25(+2.01%)
Apr 20, 2009	12.81	12.81	12.36	12.42	304,803	-0.73(-5.54%)
Apr 17, 2009	12.93	13.20	12.78	13.14	487,865	+0.21(+1.59%)
Apr 16, 2009	12.82	13.05	12.61	12.94	340,684	+0.18(+1.44%)
Apr 15, 2009	12.41	12.86	12.32	12.75	253,436	+0.29(+2.30%)
Apr 14, 2009	12.58	12.70	12.28	12.47	311,760	-0.31(-2.42%)
Apr 13, 2009	12.61	12.79	12.47	12.78	335,342	-0.04(-0.29%)
Apr 09, 2009	12.51	12.92	12.36	12.81	592,656	+0.53(+4.31%)
Apr 08, 2009	12.31	12.37	11.94	12.28	731,751	+0.10(+0.85%)
Apr 07, 2009	12.36	12.56	12.18	12.18	926,513	-0.40(-3.21%)
Apr 06, 2009	12.30	12.72	12.30	12.58	796,635	+0.22(+1.78%)
Apr 03, 2009	11.97	12.39	11.93	12.36	557,568	+0.40(+3.32%)
Apr 02, 2009	11.83	12.06	11.48	11.97	686,307	+0.38(+3.30%)
Apr 01, 2009	11.84	11.84	11.39	11.58	545,391	-0.48(-3.96%)
Mar 31, 2009	12.00	12.37	11.86	12.06	426,802	+0.19(+1.61%)
Mar 30, 2009	11.99	12.11	11.63	11.87	392,937	-0.65(-5.23%)
Mar 26, 2009	12.50	12.62	12.21	12.53	550,567	+0.17(+1.37%)
Mar 25, 2009	12.18	12.57	11.86	12.36	393,315	+0.31(+2.56%)
Mar 24, 2009	12.49	12.58	12.03	12.05	390,746	-0.62(-4.88%)
Mar 23, 2009	12.33	12.67	12.29	12.67	560,316	+0.83(+7.02%)
Mar 20, 2009	12.11	12.29	11.78	11.83	570,432	-0.29(-2.43%)
Mar 19, 2009	11.99	12.18	11.89	12.13	600,767	+0.25(+2.11%)
Mar 18, 2009	11.78	11.99	11.56	11.88	848,742	+0.08(+0.69%)
Mar 17, 2009	11.56	11.83	11.40	11.80	721,106	+0.38(+3.28%)
Mar 16, 2009	11.50	11.91	11.37	11.42	791,109	+0.00(+0.00%)
Mar 13, 2009	11.51	11.53	11.28	11.42	0	-0.07(-0.58%)
Mar 12, 2009	10.89	11.58	10.86	11.49	703,648	+0.51(+4.69%)
Mar 11, 2009	11.04	11.07	10.77	10.97	663,855	+0.04(+0.40%)
Mar 10, 2009	10.22	11.03	10.16	10.93	1,041,689	+0.99(+9.99%)
Mar 09, 2009	9.937	10.41	9.834	9.937	584,263	+0.02(+0.22%)
Mar 06, 2009	9.746	10.08	9.672	9.915	0	+0.31(+3.22%)
Mar 05, 2009	10.13	10.22	9.562	9.606	594,497	-0.75(-7.24%)
Mar 04, 2009	10.90	11.02	10.27	10.36	1,298,427	+1.68(+19.42%)
Mar 02, 2009	8.753	8.937	8.664	8.672	644,112	-0.32(-3.60%)
Feb 27, 2009	8.789	9.172	8.782	8.995	0	+0.04(+0.41%)
Feb 26, 2009	9.120	9.135	8.873	8.959	579,506	-0.07(-0.73%)
Feb 25, 2009	9.106	9.245	8.937	9.025	394,240	-0.18(-2.00%)
Feb 24, 2009	9.157	9.290	8.951	9.209	492,718	+0.18(+1.95%)
Feb 23, 2009	9.098	9.260	8.988	9.032	585,666	-0.01(-0.16%)
Feb 20, 2009	9.047	9.069	8.561	9.047	0	-0.13(-1.44%)
Feb 19, 2009	9.348	9.459	9.179	9.179	513,062	-0.07(-0.80%)
Feb 18, 2009	9.194	9.356	8.870	9.253	672,352	+0.09(+0.96%)
Feb 17, 2009	9.385	9.415	9.098	9.165	728,649	-0.52(-5.39%)
Feb 13, 2009	9.775	10.06	9.650	9.687	0	-0.05(-0.53%)
Feb 12, 2009	9.878	9.878	9.496	9.738	584,845	-0.18(-1.85%)
Feb 11, 2009	10.14	10.15	9.797	9.922	1,083,281	-0.13(-1.32%)
Feb 10, 2009	10.71	10.86	10.00	10.05	635,692	-0.68(-6.31%)
Feb 09, 2009	10.99	11.06	10.70	10.73	286,104	-0.34(-3.06%)
Feb 06, 2009	10.43	11.10	10.43	11.07	0	+0.60(+5.69%)
Feb 05, 2009	10.49	10.78	10.33	10.47	410,918	-0.07(-0.63%)
Feb 04, 2009	10.80	11.11	10.43	10.54	451,201	-0.23(-2.12%)
Feb 03, 2009	11.05	11.05	10.58	10.77	500,378	-0.22(-2.01%)
Feb 02, 2009	10.90	11.05	10.60	10.99	669,262	+0.07(+0.61%)
Jan 30, 2009	11.62	11.70	10.88	10.92	0	-0.57(-4.99%)
Jan 29, 2009	12.03	12.03	11.47	11.50	224,531	-0.64(-5.27%)
Jan 28, 2009	12.00	12.30	11.77	12.14	313,139	+0.39(+3.32%)
Jan 27, 2009	11.75	11.87	11.52	11.75	384,845	-0.01(-0.06%)
Jan 26, 2009	11.99	12.40	11.43	11.75	599,020	-0.24(-1.96%)
Jan 23, 2009	11.72	12.00	11.56	11.99	649,277	-0.07(-0.55%)
Jan 22, 2009	12.28	12.50	11.83	12.06	466,822	-0.49(-3.93%)
Jan 21, 2009	12.25	12.56	11.52	12.55	805,061	+0.45(+3.71%)
Jan 20, 2009	13.00	13.00	12.05	12.10	665,497	-1.03(-7.84%)
Jan 16, 2009	13.33	13.35	12.63	13.13	0	-0.09(-0.67%)
Jan 15, 2009	12.53	13.31	12.36	13.22	459,372	+0.65(+5.21%)
Jan 14, 2009	13.24	13.25	12.55	12.56	482,734	-0.68(-5.16%)
Jan 13, 2009	13.19	13.47	12.99	13.25	451,780	+0.08(+0.61%)
Jan 12, 2009	13.29	13.43	13.09	13.17	375,060	-0.11(-0.83%)
Jan 09, 2009	14.06	14.06	13.23	13.28	517,521	-0.77(-5.50%)
Jan 08, 2009	13.53	14.07	13.38	14.05	619,110	+0.45(+3.30%)
Jan 07, 2009	13.64	13.93	13.45	13.60	503,350	-0.31(-2.22%)
Jan 06, 2009	13.78	14.12	13.59	13.91	402,082	+0.02(+0.16%)
Jan 05, 2009	13.86	13.97	13.57	13.89	390,498	+0.01(+0.05%)
Jan 02, 2009	13.76	14.11	13.71	13.88	0	-0.13(-0.94%)
Jan 01, 2009	13.50	14.46	13.38	14.01	0	+0.00(+0.00%)
Dec 31, 2008	13.50	14.46	13.38	14.01	508,545	+0.59(+4.38%)
Dec 30, 2008	13.21	13.48	13.14	13.42	336,214	+0.34(+2.59%)
Dec 29, 2008	13.36	13.36	12.91	13.08	223,515	-0.24(-1.82%)
Dec 26, 2008	13.31	13.50	13.07	13.33	0	+0.06(+0.44%)
Dec 24, 2008	13.34	13.66	13.08	13.27	277,228	+0.00(+0.00%)
Dec 23, 2008	13.26	13.59	12.82	13.27	423,138	+0.14(+1.06%)
Dec 22, 2008	13.28	13.38	12.61	13.13	432,052	-0.07(-0.50%)
Dec 19, 2008	13.25	13.72	12.96	13.20	881,648	+0.08(+0.62%)
Dec 18, 2008	13.20	13.41	12.67	13.11	438,857	-0.04(-0.34%)
Dec 17, 2008	12.98	13.45	12.53	13.16	474,951	-0.08(-0.61%)
Dec 16, 2008	12.33	13.27	11.66	13.24	601,198	+0.65(+5.14%)
Dec 15, 2008	13.18	13.34	12.39	12.59	482,905	-0.44(-3.39%)
Dec 12, 2008	12.81	13.46	12.46	13.03	0	-0.07(-0.51%)
Dec 11, 2008	13.22	13.64	12.92	13.10	410,197	-0.38(-2.78%)
Dec 10, 2008	13.22	13.64	13.10	13.47	409,649	+0.43(+3.27%)
Dec 09, 2008	13.59	14.06	12.83	13.05	550,013	-0.61(-4.47%)
Dec 08, 2008	13.64	13.94	13.34	13.66	591,320	+0.34(+2.54%)
Dec 05, 2008	12.08	13.40	11.45	13.32	0	+1.27(+10.49%)
Dec 04, 2008	12.31	12.92	11.75	12.06	370,244	-0.43(-3.47%)
Dec 03, 2008	12.21	12.68	11.77	12.49	546,763	+0.35(+2.85%)
Dec 02, 2008	11.37	12.14	11.14	12.14	408,056	+0.93(+8.33%)
Dec 01, 2008	12.13	12.19	11.14	11.21	382,565	-1.20(-9.66%)
Nov 28, 2008	12.21	12.41	12.16	12.41	205,915	+0.09(+0.72%)
Nov 26, 2008	11.50	12.47	11.37	12.32	379,224	+0.62(+5.28%)
Nov 25, 2008	11.69	11.72	11.22	11.70	300,237	+0.13(+1.14%)
Nov 24, 2008	10.78	11.78	10.53	11.57	387,851	+0.96(+9.01%)
Nov 21, 2008	10.03	10.68	9.437	10.61	503,312	+0.74(+7.53%)
Nov 20, 2008	10.08	10.59	9.856	9.871	450,410	-0.28(-2.75%)
Nov 19, 2008	10.53	10.70	10.10	10.15	390,285	-0.39(-3.70%)
Nov 18, 2008	10.74	11.29	10.11	10.54	280,313	-0.19(-1.78%)
Nov 17, 2008	10.60	11.21	10.34	10.73	172,989	+0.07(+0.62%)
Nov 14, 2008	11.39	11.75	10.65	10.66	0	-0.88(-7.58%)
Nov 13, 2008	10.44	11.58	9.930	11.54	324,429	+1.18(+11.36%)
Nov 12, 2008	10.89	11.03	10.35	10.36	205,898	-0.66(-6.00%)
Nov 11, 2008	11.22	11.44	10.94	11.03	202,864	-0.34(-2.98%)
Nov 10, 2008	11.87	11.91	11.14	11.36	186,579	-0.24(-2.03%)
Nov 07, 2008	11.26	11.72	11.11	11.60	0	+0.45(+4.02%)
Nov 06, 2008	11.39	11.63	11.15	11.15	246,218	-0.31(-2.70%)
Nov 05, 2008	11.98	12.19	11.44	11.46	232,758	-0.68(-5.58%)
Nov 04, 2008	12.47	12.68	11.92	12.14	310,414	-0.13(-1.08%)
Nov 03, 2008	12.00	12.50	11.84	12.27	346,775	+0.26(+2.14%)
Oct 31, 2008	11.07	12.06	10.81	12.01	0	+0.84(+7.51%)
Oct 30, 2008	10.93	11.25	10.77	11.17	212,074	+0.47(+4.40%)
Oct 29, 2008	10.55	11.09	10.39	10.70	447,724	+0.18(+1.75%)
Oct 28, 2008	9.930	10.53	9.672	10.52	491,727	+0.75(+7.68%)
Oct 27, 2008	10.24	10.31	9.768	9.768	508,772	-0.61(-5.88%)
Oct 24, 2008	10.19	11.01	10.10	10.38	0	-0.37(-3.42%)
Oct 23, 2008	11.08	11.29	10.17	10.75	511,190	-0.29(-2.60%)
Oct 22, 2008	10.92	11.39	10.70	11.03	616,834	-0.15(-1.32%)
Oct 21, 2008	10.94	11.36	10.76	11.18	565,602	+0.05(+0.46%)
Oct 20, 2008	11.00	11.13	10.70	11.13	434,273	+0.36(+3.35%)
Oct 17, 2008	11.07	11.61	10.73	10.77	0	-0.51(-4.56%)
Oct 16, 2008	10.32	11.42	9.856	11.28	878,415	+1.07(+10.44%)
Oct 15, 2008	11.14	11.15	10.22	10.22	776,109	-1.06(-9.39%)
Oct 14, 2008	11.26	11.72	10.57	11.28	998,175	+0.21(+1.86%)
Oct 13, 2008	11.11	11.20	10.63	11.07	877,550	+0.51(+4.88%)
Oct 10, 2008	9.635	11.17	8.826	10.55	0	-0.10(-0.90%)
Oct 09, 2008	12.27	12.45	10.51	10.65	1,546,965	-1.49(-12.24%)
Oct 08, 2008	12.98	13.22	12.01	12.14	1,227,556	-1.21(-9.09%)
Oct 07, 2008	14.56	14.65	13.34	13.35	646,991	-1.04(-7.26%)
Oct 06, 2008	14.81	15.41	13.72	14.39	684,457	-0.74(-4.91%)
Oct 03, 2008	15.31	15.83	15.07	15.14	0	-0.13(-0.87%)
Oct 02, 2008	15.56	15.88	15.19	15.27	308,367	-0.54(-3.40%)
Oct 01, 2008	15.93	16.09	15.57	15.81	305,392	-0.26(-1.60%)
Sep 30, 2008	15.61	16.06	15.37	16.06	381,681	+0.65(+4.20%)
Sep 29, 2008	15.49	16.17	15.37	15.42	487,647	-0.30(-1.92%)
Sep 26, 2008	15.54	15.97	15.45	15.72	0	-0.06(-0.37%)
Sep 25, 2008	15.59	15.89	15.42	15.78	797,938	+0.19(+1.23%)
Sep 24, 2008	16.23	16.37	15.56	15.59	343,683	-0.65(-3.99%)
Sep 23, 2008	16.27	16.67	16.16	16.23	574,381	+0.00(+0.00%)
Sep 22, 2008	16.20	16.98	16.20	16.23	470,971	-0.21(-1.25%)
Sep 19, 2008	16.92	17.92	16.29	16.44	0	+0.23(+1.41%)
Sep 18, 2008	15.47	16.31	14.95	16.21	969,560	+1.08(+7.15%)
Sep 17, 2008	15.48	15.51	14.89	15.13	762,684	-0.49(-3.15%)
Sep 16, 2008	15.51	15.77	15.15	15.62	907,864	-0.19(-1.21%)
Sep 15, 2008	15.48	16.36	15.48	15.81	559,961	-0.18(-1.15%)
Sep 12, 2008	15.72	16.00	15.45	16.00	0	+0.18(+1.16%)
Sep 11, 2008	15.50	15.91	15.37	15.81	616,437	+0.26(+1.70%)
Sep 10, 2008	15.45	15.73	15.33	15.55	595,564	+0.33(+2.18%)
Sep 09, 2008	15.56	15.93	15.22	15.22	616,097	-0.34(-2.17%)
Sep 08, 2008	16.00	16.00	15.17	15.56	900,108	+0.02(+0.14%)
Sep 05, 2008	17.47	17.47	14.75	15.53	0	-3.54(-18.55%)
Sep 04, 2008	20.15	20.15	19.06	19.07	588,630	-1.07(-5.33%)
Sep 03, 2008	19.30	20.20	18.95	20.15	724,782	+0.90(+4.66%)
Sep 02, 2008	19.34	19.95	18.89	19.25	579,512	-0.08(-0.42%)
Aug 29, 2008	19.86	19.86	19.25	19.33	0	-0.54(-2.74%)
Aug 28, 2008	19.12	19.87	19.12	19.87	303,156	+0.75(+3.92%)
Aug 27, 2008	18.94	19.44	18.94	19.12	335,529	+0.22(+1.17%)
Aug 26, 2008	18.81	19.01	18.55	18.90	178,862	+0.10(+0.55%)
Aug 25, 2008	19.10	19.12	18.68	18.80	203,266	-0.36(-1.88%)
Aug 22, 2008	18.20	19.21	18.20	19.16	0	+1.02(+5.64%)
Aug 21, 2008	18.24	18.49	18.13	18.14	167,012	-0.26(-1.40%)
Aug 20, 2008	18.45	18.73	18.16	18.40	229,741	+0.04(+0.24%)
Aug 19, 2008	18.69	18.76	18.22	18.35	208,331	-0.51(-2.69%)
Aug 18, 2008	18.85	19.43	18.64	18.86	280,890	+0.04(+0.23%)
Aug 15, 2008	19.09	19.24	18.48	18.81	0	-0.04(-0.19%)
Aug 14, 2008	18.34	18.88	18.24	18.85	391,401	+0.29(+1.54%)
Aug 13, 2008	18.48	18.66	18.17	18.56	230,683	+0.05(+0.28%)
Aug 12, 2008	18.87	18.88	18.46	18.51	384,195	-0.43(-2.29%)
Aug 11, 2008	18.31	19.25	18.25	18.95	376,093	+0.61(+3.33%)
Aug 08, 2008	17.85	18.46	17.78	18.34	256,005	+0.47(+2.63%)
Aug 07, 2008	17.81	17.90	17.51	17.87	272,867	-0.10(-0.53%)
Aug 06, 2008	17.85	18.01	17.61	17.96	265,808	-0.01(-0.04%)
Aug 05, 2008	17.58	18.01	17.45	17.97	343,356	+0.60(+3.47%)
Aug 04, 2008	17.76	17.78	17.30	17.37	241,909	-0.46(-2.60%)
Aug 01, 2008	17.62	17.96	17.40	17.83	146,294	+0.23(+1.30%)
Jul 31, 2008	17.52	17.93	17.47	17.60	271,645	-0.15(-0.87%)
Jul 30, 2008	17.71	18.01	17.28	17.76	283,433	+0.09(+0.50%)
Jul 29, 2008	17.67	17.82	17.14	17.67	335,841	+0.38(+2.21%)
Jul 28, 2008	17.28	17.47	17.05	17.28	352,464	-0.07(-0.42%)
Jul 25, 2008	17.46	17.65	17.16	17.36	322,617	+0.09(+0.51%)
Jul 24, 2008	17.51	17.59	16.99	17.27	433,511	-0.12(-0.68%)
Jul 23, 2008	16.83	17.44	16.83	17.39	349,625	+0.51(+3.01%)
Jul 22, 2008	16.04	16.90	15.91	16.88	556,358	+0.70(+4.32%)
Jul 21, 2008	16.24	16.31	15.72	16.18	362,234	+0.03(+0.18%)
Jul 18, 2008	16.67	16.67	16.12	16.15	531,503	-0.50(-3.00%)
Jul 17, 2008	16.56	16.69	16.06	16.65	322,159	+0.15(+0.89%)
Jul 16, 2008	16.07	16.52	15.81	16.50	316,689	+0.52(+3.27%)
Jul 15, 2008	15.46	16.32	15.24	15.98	396,188	+0.29(+1.88%)
Jul 14, 2008	16.03	16.10	15.31	15.69	324,753	-0.18(-1.11%)
Jul 11, 2008	16.30	16.30	15.43	15.87	474,268	-0.64(-3.88%)
Jul 10, 2008	15.90	16.54	15.88	16.50	317,178	+0.59(+3.70%)
Jul 09, 2008	16.37	16.48	15.87	15.92	289,698	-0.49(-2.96%)
Jul 08, 2008	15.50	16.48	15.35	16.40	485,553	+0.96(+6.19%)
Jul 07, 2008	15.68	15.68	15.24	15.45	316,232	-0.20(-1.27%)
Jul 04, 2008	15.78	15.95	15.56	15.64	167,307	+0.00(+0.00%)
Jul 03, 2008	15.78	15.95	15.56	15.64	167,307	-0.06(-0.37%)
Jul 02, 2008	16.32	16.42	15.70	15.70	353,379	-0.67(-4.09%)