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	2,292,477	-0.21(-1.69%)
Jun 29, 2009	12.64	12.84	12.20	12.61	777,554	+0.16(+1.30%)
Jun 26, 2009	12.63	12.63	12.01	12.45	1,871,796	+0.07(+0.55%)
Jun 25, 2009	12.25	12.48	12.20	12.38	1,686,183	+0.52(+4.39%)
Jun 24, 2009	11.24	12.29	11.20	11.86	1,669,440	+0.75(+6.75%)
Jun 23, 2009	11.31	11.34	10.82	11.11	843,991	-0.01(-0.08%)
Jun 22, 2009	11.54	11.54	10.97	11.12	1,065,048	-0.53(-4.54%)
Jun 19, 2009	12.07	12.17	11.48	11.65	1,165,099	-0.17(-1.44%)
Jun 18, 2009	11.60	12.03	11.39	11.82	1,273,687	+0.16(+1.39%)
Jun 17, 2009	11.83	11.97	10.93	11.66	1,092,471	-0.32(-2.64%)
Jun 16, 2009	12.02	12.37	11.68	11.97	1,044,645	-0.15(-1.27%)
Jun 15, 2009	12.49	12.53	11.66	12.12	990,780	-0.67(-5.20%)
Jun 12, 2009	12.79	12.89	12.52	12.79	690,311	-0.09(-0.66%)
Jun 11, 2009	12.73	13.29	12.55	12.88	1,050,268	+0.20(+1.55%)
Jun 10, 2009	12.57	12.93	12.38	12.68	1,448,995	+0.27(+2.20%)
Jun 09, 2009	12.02	12.77	11.81	12.41	1,367,903	+0.50(+4.23%)
Jun 08, 2009	11.65	12.08	11.51	11.90	976,825	-0.12(-0.99%)
Jun 05, 2009	11.75	12.18	11.60	12.02	2,113,175	+0.53(+4.60%)
Jun 04, 2009	10.77	11.53	10.75	11.49	1,296,822	+0.74(+6.90%)
Jun 03, 2009	10.85	11.17	10.57	10.75	1,701,902	-0.02(-0.16%)
Jun 02, 2009	10.58	11.06	10.29	10.77	1,339,610	+0.08(+0.72%)
Jun 01, 2009	10.24	10.94	10.24	10.69	1,792,135	+0.57(+5.64%)
May 29, 2009	9.916	10.12	9.806	10.12	870,277	+0.26(+2.59%)
May 28, 2009	9.720	9.951	9.294	9.865	805,195	+0.23(+2.39%)
May 27, 2009	9.857	10.13	9.609	9.635	816,456	-0.26(-2.59%)
May 26, 2009	9.217	9.993	9.106	9.891	1,053,654	+0.52(+5.55%)
May 22, 2009	9.678	9.678	9.065	9.371	799,819	-0.14(-1.43%)
May 21, 2009	9.447	9.686	9.175	9.507	1,020,798	-0.23(-2.36%)
May 20, 2009	9.874	10.34	9.652	9.737	1,274,423	-0.03(-0.35%)
May 19, 2009	9.533	9.968	9.285	9.771	1,681,447	+0.27(+2.87%)
May 18, 2009	8.578	9.533	8.578	9.499	1,590,079	+1.04(+12.30%)
May 15, 2009	8.893	9.081	8.262	8.458	1,355,671	-0.34(-3.88%)
May 14, 2009	8.228	8.893	7.887	8.799	2,071,152	+0.46(+5.52%)
May 13, 2009	8.714	8.799	8.228	8.339	1,452,978	-0.68(-7.56%)
May 12, 2009	9.584	9.746	8.663	9.021	1,488,489	-0.50(-5.28%)
May 11, 2009	9.652	9.746	9.413	9.524	1,797,646	-0.33(-3.37%)
May 08, 2009	9.285	10.10	9.285	9.857	2,002,106	+0.78(+8.65%)
May 07, 2009	9.874	10.20	8.936	9.072	1,993,077	-0.79(-8.04%)
May 06, 2009	10.05	10.05	9.371	9.865	1,838,667	+0.09(+0.96%)
May 05, 2009	9.354	9.848	9.166	9.771	1,892,785	+0.46(+4.95%)
May 04, 2009	9.047	9.337	9.030	9.311	1,960,615	+0.70(+8.12%)
May 01, 2009	8.296	8.876	8.296	8.612	1,749,974	+0.43(+5.21%)
Apr 30, 2009	9.695	9.695	8.151	8.186	4,629,136	-2.25(-21.57%)
Apr 29, 2009	10.09	10.74	9.780	10.44	2,368,681	+0.51(+5.15%)
Apr 28, 2009	9.482	10.03	9.482	9.925	1,408,467	-0.02(-0.17%)
Apr 27, 2009	9.746	10.17	9.465	9.942	2,009,898	-0.07(-0.68%)
Apr 24, 2009	9.345	10.11	9.345	10.01	1,808,194	+0.58(+6.15%)
Apr 23, 2009	9.558	9.857	9.200	9.430	1,375,875	-0.06(-0.63%)
Apr 22, 2009	8.987	9.891	8.851	9.490	1,963,429	+0.32(+3.53%)
Apr 21, 2009	7.981	9.268	7.546	9.166	1,782,892	+0.84(+10.03%)
Apr 20, 2009	8.723	8.859	8.092	8.330	1,721,647	-0.84(-9.20%)
Apr 17, 2009	8.689	9.243	8.620	9.175	1,220,103	+0.53(+6.11%)
Apr 16, 2009	8.228	8.714	8.085	8.646	829,165	+0.47(+5.74%)
Apr 15, 2009	7.708	8.203	7.589	8.177	905,629	+0.40(+5.15%)
Apr 14, 2009	8.058	8.390	7.691	7.776	1,401,612	-0.27(-3.39%)
Apr 13, 2009	7.836	8.134	7.324	8.049	1,222,567	+0.28(+3.62%)
Apr 09, 2009	7.248	7.938	7.145	7.768	2,264,869	+0.78(+11.23%)
Apr 08, 2009	6.941	7.145	6.753	6.983	1,104,270	+0.13(+1.87%)
Apr 07, 2009	6.949	7.103	6.783	6.855	1,272,612	-0.29(-4.06%)
Apr 06, 2009	7.358	7.384	6.992	7.145	1,699,208	-0.30(-4.01%)
Apr 03, 2009	7.009	7.461	6.864	7.444	1,622,717	+0.45(+6.46%)
Apr 02, 2009	6.139	7.248	6.139	6.992	2,952,559	+1.02(+17.14%)
Apr 01, 2009	5.619	6.011	5.414	5.969	1,491,669	+0.22(+3.86%)
Mar 31, 2009	6.207	6.335	5.602	5.747	1,982,789	-0.31(-5.07%)
Mar 30, 2009	6.540	6.634	5.926	6.054	1,770,833	-0.81(-11.80%)
Mar 26, 2009	6.557	6.898	6.463	6.864	1,284,839	+0.40(+6.20%)
Mar 25, 2009	6.310	6.796	6.079	6.463	2,004,871	+0.22(+3.55%)
Mar 24, 2009	6.062	6.412	5.858	6.241	1,392,160	+0.04(+0.69%)
Mar 23, 2009	5.935	6.207	5.841	6.199	1,809,972	+0.81(+15.03%)
Mar 20, 2009	5.764	5.790	5.193	5.389	1,310,911	-0.38(-6.51%)
Mar 19, 2009	5.858	5.875	5.576	5.764	1,512,367	-0.02(-0.30%)
Mar 18, 2009	5.423	5.866	5.252	5.781	1,618,723	+0.34(+6.27%)
Mar 17, 2009	5.542	5.670	5.278	5.440	1,704,459	-0.22(-3.92%)
Mar 16, 2009	5.875	5.935	5.559	5.662	1,895,404	-0.09(-1.63%)
Mar 13, 2009	5.858	6.003	5.380	5.755	0	-0.02(-0.30%)
Mar 12, 2009	5.483	5.832	5.056	5.772	2,228,999	+0.28(+5.12%)
Mar 11, 2009	5.244	5.593	5.201	5.491	2,433,179	+0.32(+6.27%)
Mar 10, 2009	4.553	5.355	4.528	5.167	2,680,238	+0.91(+21.44%)
Mar 09, 2009	4.272	4.528	4.178	4.255	1,470,356	+0.03(+0.81%)
Mar 06, 2009	4.570	4.579	4.042	4.221	0	-0.15(-3.51%)
Mar 05, 2009	4.954	4.954	4.272	4.374	2,239,619	-0.73(-14.36%)
Mar 04, 2009	4.903	5.210	4.877	5.107	2,165,338	+0.68(+15.41%)
Mar 02, 2009	5.193	5.261	4.383	4.425	4,362,612	-0.91(-17.09%)
Feb 27, 2009	5.755	6.011	5.244	5.338	0	-0.60(-10.06%)
Feb 26, 2009	6.318	6.472	5.935	5.935	1,526,428	-0.24(-3.87%)
Feb 25, 2009	6.574	6.659	5.986	6.173	2,257,368	-0.45(-6.82%)
Feb 24, 2009	5.841	6.753	5.653	6.625	2,224,664	+1.00(+17.73%)
Feb 23, 2009	6.216	6.395	5.611	5.628	2,058,056	-0.53(-8.59%)
Feb 20, 2009	5.858	6.250	5.841	6.156	0	+0.09(+1.40%)
Feb 19, 2009	6.148	6.521	6.054	6.071	1,822,283	+0.03(+0.57%)
Feb 18, 2009	6.497	6.557	5.926	6.037	1,881,616	-0.39(-6.10%)
Feb 17, 2009	7.034	7.043	6.335	6.429	1,628,827	-0.64(-9.05%)
Feb 13, 2009	7.213	7.273	5.056	7.069	1,842,774	-0.24(-3.27%)
Feb 12, 2009	7.700	7.700	6.830	7.307	2,917,040	-0.62(-7.85%)
Feb 11, 2009	7.955	8.339	7.827	7.930	1,236,088	+0.01(+0.11%)
Feb 10, 2009	8.126	8.672	7.793	7.921	2,184,003	-0.40(-4.82%)
Feb 09, 2009	8.015	8.424	7.981	8.322	1,006,182	+0.32(+4.05%)
Feb 06, 2009	7.444	8.245	7.350	7.998	1,575,386	+0.55(+7.45%)
Feb 05, 2009	7.111	7.580	6.907	7.444	1,686,375	+0.34(+4.80%)
Feb 04, 2009	6.898	7.324	6.762	7.103	2,428,521	+0.32(+4.78%)
Feb 03, 2009	6.625	6.881	6.386	6.779	2,017,755	+0.18(+2.71%)
Feb 02, 2009	5.969	6.804	5.969	6.600	3,013,510	+0.44(+7.20%)
Jan 30, 2009	6.301	6.438	5.841	6.156	0	-0.26(-4.12%)
Jan 29, 2009	7.674	7.682	6.122	6.421	11,767,523	-2.81(-30.41%)
Jan 28, 2009	8.961	9.379	8.799	9.226	2,499,241	+0.43(+4.95%)
Jan 27, 2009	8.595	9.166	8.569	8.791	1,344,623	+0.20(+2.38%)
Jan 26, 2009	8.416	8.987	8.399	8.586	1,374,342	+0.21(+2.55%)
Jan 23, 2009	8.271	8.723	8.075	8.373	1,852,669	-0.15(-1.80%)
Jan 22, 2009	8.919	8.996	8.433	8.527	1,751,609	-0.61(-6.63%)
Jan 21, 2009	8.467	9.158	8.399	9.132	1,708,133	+0.85(+10.30%)
Jan 20, 2009	9.720	9.806	8.194	8.279	2,276,548	-1.43(-14.75%)
Jan 16, 2009	9.789	9.831	9.192	9.712	0	+0.42(+4.50%)
Jan 15, 2009	9.405	9.678	8.663	9.294	2,903,400	-0.14(-1.54%)
Jan 14, 2009	10.06	10.23	9.345	9.439	2,288,324	-0.76(-7.44%)
Jan 13, 2009	9.405	10.34	9.260	10.20	2,645,479	+0.69(+7.26%)
Jan 12, 2009	9.644	9.686	9.166	9.507	1,617,471	-0.14(-1.50%)
Jan 09, 2009	9.789	9.806	9.055	9.652	1,230,518	-0.11(-1.14%)
Jan 08, 2009	10.23	10.26	9.209	9.763	2,861,733	-0.42(-4.10%)
Jan 07, 2009	10.15	10.36	9.558	10.18	2,329,907	-0.05(-0.50%)
Jan 06, 2009	10.01	10.43	9.780	10.23	3,544,074	+0.57(+5.91%)
Jan 05, 2009	9.268	10.10	8.996	9.661	3,726,305	+0.88(+10.00%)
Jan 02, 2009	7.742	9.030	7.674	8.782	2,230,792	+1.20(+15.86%)
Jan 01, 2009	7.051	7.648	7.034	7.580	0	+0.00(+0.00%)
Dec 31, 2008	7.051	7.648	7.034	7.580	1,677,689	+0.51(+7.24%)
Dec 30, 2008	6.540	7.077	6.489	7.069	1,612,235	+0.55(+8.51%)
Dec 29, 2008	6.804	6.804	6.395	6.514	958,416	-0.26(-3.78%)
Dec 26, 2008	6.727	6.779	6.489	6.770	595,955	+0.09(+1.28%)
Dec 24, 2008	6.574	6.693	6.327	6.685	783,306	+0.15(+2.35%)
Dec 23, 2008	6.710	6.847	6.335	6.531	1,302,913	-0.17(-2.54%)
Dec 22, 2008	7.196	7.248	6.497	6.702	1,759,623	-0.49(-6.87%)
Dec 19, 2008	7.410	7.580	6.992	7.196	2,225,430	-0.13(-1.75%)
Dec 18, 2008	7.904	8.143	7.043	7.324	1,691,546	-0.41(-5.29%)
Dec 17, 2008	6.864	7.853	6.847	7.734	1,839,914	+0.56(+7.85%)
Dec 16, 2008	6.762	7.265	6.736	7.171	1,438,485	+0.49(+7.41%)
Dec 15, 2008	6.872	7.077	6.523	6.676	912,286	-0.18(-2.61%)
Dec 12, 2008	5.977	6.855	5.807	6.855	1,501,254	+0.41(+6.35%)
Dec 11, 2008	6.821	7.077	6.344	6.446	1,525,869	-0.29(-4.30%)
Dec 10, 2008	6.565	7.069	6.497	6.736	1,782,405	+0.24(+3.67%)
Dec 09, 2008	6.727	6.804	6.352	6.497	1,728,573	-0.23(-3.42%)
Dec 08, 2008	6.139	6.889	6.139	6.727	2,572,404	+0.77(+12.88%)
Dec 05, 2008	5.329	5.969	5.218	5.960	1,701,101	+0.55(+10.08%)
Dec 04, 2008	5.628	5.892	5.261	5.414	1,171,115	-0.32(-5.51%)
Dec 03, 2008	5.423	5.960	5.304	5.730	1,676,878	+0.13(+2.28%)
Dec 02, 2008	5.031	5.935	4.945	5.602	2,173,007	+0.64(+12.89%)
Dec 01, 2008	5.875	5.883	4.903	4.962	2,065,478	-1.01(-16.86%)
Nov 28, 2008	5.602	6.003	5.602	5.969	899,389	+0.37(+6.54%)
Nov 26, 2008	4.349	5.611	4.221	5.602	2,837,734	+1.27(+29.33%)
Nov 25, 2008	4.025	4.468	3.965	4.332	2,628,910	+0.37(+9.25%)
Nov 24, 2008	3.735	4.110	3.709	3.965	2,423,284	+0.35(+9.67%)
Nov 21, 2008	3.539	3.786	3.286	3.615	2,374,308	+0.27(+8.16%)
Nov 20, 2008	4.144	4.263	3.334	3.342	2,529,555	-0.85(-20.33%)
Nov 19, 2008	4.724	4.749	3.990	4.195	2,624,381	-0.43(-9.39%)
Nov 18, 2008	4.775	4.775	4.263	4.630	2,516,352	-0.11(-2.34%)
Nov 17, 2008	4.886	4.954	4.570	4.741	2,229,704	-0.18(-3.64%)
Nov 14, 2008	5.159	5.286	4.741	4.920	0	-0.20(-3.83%)
Nov 13, 2008	4.570	5.116	4.442	5.116	2,632,909	+0.58(+12.78%)
Nov 12, 2008	4.980	4.980	4.476	4.536	1,837,169	-0.53(-10.44%)
Nov 11, 2008	5.312	5.312	4.911	5.065	1,258,620	-0.21(-4.04%)
Nov 10, 2008	5.977	6.114	5.227	5.278	1,201,596	-0.49(-8.43%)
Nov 07, 2008	5.866	6.030	5.551	5.764	1,298,362	-0.11(-1.89%)
Nov 06, 2008	6.634	6.736	5.747	5.875	1,680,143	-0.82(-12.23%)
Nov 05, 2008	6.838	7.017	6.693	6.693	1,373,341	-0.22(-3.21%)
Nov 04, 2008	7.299	7.358	6.480	6.915	2,114,986	-0.07(-0.98%)
Nov 03, 2008	7.759	7.759	6.651	6.983	4,888,268	+0.45(+6.92%)
Oct 31, 2008	6.310	6.872	6.114	6.531	2,811,250	+0.30(+4.79%)
Oct 30, 2008	6.310	6.523	5.986	6.233	2,163,659	-0.07(-1.08%)
Oct 29, 2008	5.747	6.540	5.636	6.301	2,368,049	+0.72(+12.82%)
Oct 28, 2008	5.090	5.593	4.835	5.585	1,886,849	+0.66(+13.32%)
Oct 27, 2008	5.005	5.244	4.877	4.928	1,659,844	-0.08(-1.53%)
Oct 24, 2008	5.167	5.269	4.835	5.005	1,763,014	-0.37(-6.83%)
Oct 23, 2008	5.960	6.250	5.082	5.372	2,677,375	-0.53(-8.96%)
Oct 22, 2008	6.139	6.224	5.704	5.900	1,687,338	-0.28(-4.55%)
Oct 21, 2008	6.378	6.634	6.148	6.182	2,004,623	-0.20(-3.20%)
Oct 20, 2008	6.591	6.617	6.293	6.386	1,577,747	+0.01(+0.13%)
Oct 17, 2008	6.284	6.642	6.028	6.378	2,142,428	-0.11(-1.71%)
Oct 16, 2008	6.651	7.086	6.182	6.489	3,438,518	-0.14(-2.06%)
Oct 15, 2008	6.506	6.847	6.327	6.625	3,528,202	+0.09(+1.44%)
Oct 14, 2008	8.066	8.066	6.480	6.531	3,062,373	-0.77(-10.51%)
Oct 13, 2008	8.058	8.237	7.017	7.299	2,936,678	+0.52(+7.67%)
Oct 10, 2008	6.907	7.086	5.585	6.779	5,400,704	-0.30(-4.22%)
Oct 09, 2008	8.262	8.603	6.907	7.077	2,116,962	-1.16(-14.08%)
Oct 08, 2008	7.776	8.501	7.674	8.237	1,817,588	+0.30(+3.76%)
Oct 07, 2008	8.527	8.953	7.930	7.938	2,823,784	-0.38(-4.51%)
Oct 06, 2008	8.740	8.834	7.785	8.313	3,038,939	-0.67(-7.41%)
Oct 03, 2008	9.874	10.02	8.936	8.979	0	-0.87(-8.83%)
Oct 02, 2008	10.29	10.96	9.482	9.848	3,257,111	-0.66(-6.25%)
Oct 01, 2008	10.90	11.16	10.36	10.50	3,696,009	-0.72(-6.38%)
Sep 30, 2008	10.12	11.34	9.942	11.22	4,080,880	+1.10(+10.87%)
Sep 29, 2008	9.209	10.59	8.654	10.12	4,909,880	+0.74(+7.91%)
Sep 26, 2008	7.998	9.891	7.717	9.379	0	+1.23(+15.06%)
Sep 25, 2008	7.955	8.211	7.717	8.151	3,679,383	+0.40(+5.17%)
Sep 24, 2008	8.697	8.919	7.742	7.751	3,130,070	-0.94(-10.79%)
Sep 23, 2008	9.311	9.345	7.717	8.689	6,290,569	-0.61(-6.60%)
Sep 22, 2008	9.806	9.951	9.183	9.303	1,898,074	-0.44(-4.55%)
Sep 19, 2008	10.68	11.51	9.379	9.746	0	+0.57(+6.23%)
Sep 18, 2008	9.814	10.23	8.510	9.175	5,911,116	-0.84(-8.35%)
Sep 17, 2008	10.19	10.46	9.720	10.01	2,689,005	-0.26(-2.49%)
Sep 16, 2008	10.45	10.58	10.10	10.27	2,877,371	-0.23(-2.19%)
Sep 15, 2008	11.16	11.30	10.45	10.50	2,936,674	-0.95(-8.27%)
Sep 12, 2008	11.42	11.68	11.17	11.44	1,910,545	-0.03(-0.22%)
Sep 11, 2008	11.36	11.72	11.14	11.47	1,878,288	-0.01(-0.07%)
Sep 10, 2008	11.78	11.98	11.22	11.48	1,346,538	-0.27(-2.32%)
Sep 09, 2008	12.58	12.79	11.72	11.75	2,248,395	-0.84(-6.64%)
Sep 08, 2008	12.47	12.79	12.06	12.59	2,002,865	+0.38(+3.07%)
Sep 05, 2008	12.33	12.42	11.99	12.21	0	-0.23(-1.85%)
Sep 04, 2008	13.13	13.13	12.33	12.44	1,751,123	-1.04(-7.72%)
Sep 03, 2008	13.70	13.98	13.39	13.48	1,753,048	-0.26(-1.92%)
Sep 02, 2008	13.55	14.14	13.30	13.74	2,238,969	+0.60(+4.54%)
Aug 29, 2008	12.98	13.57	12.79	13.15	0	+0.08(+0.59%)
Aug 28, 2008	13.12	13.17	12.66	13.07	1,472,938	+0.03(+0.20%)
Aug 27, 2008	12.95	13.12	12.64	13.05	1,245,646	+0.10(+0.79%)
Aug 26, 2008	13.59	13.59	12.68	12.94	1,655,179	-0.48(-3.56%)
Aug 25, 2008	13.41	13.48	13.09	13.42	1,198,798	+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	1,014,385	-0.12(-0.90%)
Aug 20, 2008	13.74	13.78	13.10	13.33	1,256,306	-0.32(-2.37%)
Aug 19, 2008	14.23	14.23	13.64	13.65	894,122	-0.55(-3.90%)
Aug 18, 2008	14.88	14.88	14.11	14.21	1,146,873	-0.53(-3.59%)
Aug 15, 2008	14.54	14.97	14.52	14.73	0	+0.20(+1.35%)
Aug 14, 2008	13.97	14.67	13.90	14.54	1,746,717	+0.51(+3.65%)
Aug 13, 2008	14.38	14.38	13.76	14.03	1,754,074	-0.44(-3.06%)
Aug 12, 2008	14.53	14.92	14.37	14.47	1,396,776	+0.09(+0.65%)
Aug 11, 2008	14.08	14.79	13.63	14.38	1,903,652	+0.31(+2.18%)
Aug 08, 2008	13.65	14.25	13.61	14.07	2,160,791	+0.49(+3.58%)
Aug 07, 2008	14.11	14.15	13.43	13.58	2,167,714	-0.62(-4.38%)
Aug 06, 2008	14.14	14.29	13.66	14.21	1,311,268	+0.06(+0.42%)
Aug 05, 2008	13.82	14.20	13.52	14.15	2,773,131	+0.48(+3.49%)
Aug 04, 2008	13.35	14.03	12.95	13.67	3,697,944	+0.03(+0.19%)
Aug 01, 2008	14.67	14.71	13.19	13.64	6,076,823	-1.74(-11.31%)
Jul 31, 2008	15.94	16.35	15.38	15.38	2,536,922	-0.62(-3.89%)
Jul 30, 2008	16.25	16.77	15.65	16.00	1,425,598	-0.13(-0.79%)
Jul 29, 2008	16.13	16.54	15.64	16.13	1,354,594	+0.51(+3.28%)
Jul 28, 2008	16.71	16.87	15.60	15.62	1,475,034	-1.11(-6.63%)
Jul 25, 2008	16.34	16.93	15.85	16.73	2,135,527	+0.53(+3.26%)
Jul 24, 2008	17.56	17.75	16.12	16.20	2,172,072	-1.32(-7.54%)
Jul 23, 2008	16.06	17.86	15.35	17.52	2,310,695	+1.44(+8.96%)
Jul 22, 2008	15.47	16.09	15.06	16.08	1,222,932	+0.55(+3.57%)
Jul 21, 2008	15.52	16.12	15.36	15.53	1,121,755	+0.09(+0.55%)
Jul 18, 2008	16.18	16.18	15.28	15.44	1,533,931	-0.58(-3.62%)
Jul 17, 2008	15.29	16.12	15.10	16.02	1,846,004	+0.85(+5.62%)
Jul 16, 2008	14.63	15.20	14.08	15.17	1,940,368	+0.61(+4.22%)
Jul 15, 2008	14.38	14.96	13.88	14.55	1,322,948	+0.08(+0.53%)
Jul 14, 2008	14.88	15.09	14.31	14.48	1,344,834	-0.18(-1.22%)
Jul 11, 2008	14.29	15.10	14.07	14.66	1,787,261	-0.07(-0.46%)
Jul 10, 2008	15.16	15.41	14.48	14.73	1,710,165	-0.45(-2.98%)
Jul 09, 2008	15.38	15.45	14.68	15.18	2,626,801	+0.31(+2.06%)
Jul 08, 2008	14.49	15.04	14.09	14.87	2,128,985	+0.46(+3.20%)
Jul 07, 2008	15.31	15.31	13.86	14.41	2,046,945	-0.90(-5.85%)
Jul 04, 2008	14.52	15.32	13.98	15.31	1,885,401	+0.00(+0.00%)
Jul 03, 2008	14.52	15.32	13.98	15.31	1,885,401	+0.92(+6.40%)
Jul 02, 2008	16.00	16.25	14.14	14.38	3,682,149	-1.48(-9.30%)