ABM Industries Inc (NY: ABM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	15.77	16.64	15.77	16.37	396,949	-0.04(-0.22%)
Jun 27, 2008	16.73	16.87	16.33	16.40	660,123	-0.34(-2.02%)
Jun 26, 2008	16.98	17.20	16.73	16.74	269,110	-0.41(-2.40%)
Jun 25, 2008	17.31	17.58	16.95	17.15	353,530	-0.06(-0.34%)
Jun 24, 2008	17.28	17.65	17.18	17.21	558,240	-0.15(-0.89%)
Jun 23, 2008	17.51	17.53	17.24	17.37	368,442	+0.01(+0.08%)
Jun 20, 2008	17.31	17.42	17.03	17.35	669,305	-0.09(-0.51%)
Jun 19, 2008	17.36	17.51	17.20	17.44	340,514	+0.09(+0.51%)
Jun 18, 2008	17.28	17.55	17.21	17.35	317,320	+0.05(+0.30%)
Jun 17, 2008	17.60	17.65	17.20	17.30	512,193	-0.28(-1.59%)
Jun 16, 2008	17.20	17.65	17.13	17.58	337,871	+0.27(+1.57%)
Jun 13, 2008	16.92	17.31	16.78	17.31	652,967	+0.58(+3.47%)
Jun 12, 2008	16.39	16.90	16.34	16.73	464,655	+0.49(+3.04%)
Jun 11, 2008	16.31	16.47	16.18	16.23	407,532	-0.12(-0.76%)
Jun 10, 2008	16.35	16.60	15.89	16.36	305,244	+0.29(+1.78%)
Jun 09, 2008	16.13	16.34	15.83	16.07	349,967	-0.07(-0.41%)
Jun 06, 2008	16.77	16.77	16.14	16.14	417,627	-0.81(-4.77%)
Jun 05, 2008	15.82	16.97	15.75	16.95	548,731	+1.17(+7.41%)
Jun 04, 2008	15.43	15.91	15.34	15.78	338,184	+0.38(+2.48%)
Jun 03, 2008	16.07	16.14	14.92	15.39	898,140	-0.73(-4.52%)
Jun 02, 2008	16.03	16.39	15.74	16.12	741,499	+0.07(+0.41%)
May 30, 2008	15.90	16.06	15.65	16.06	318,288	+0.14(+0.88%)
May 29, 2008	15.45	16.12	15.45	15.92	261,518	+0.45(+2.90%)
May 28, 2008	15.31	15.47	15.04	15.47	231,999	+0.19(+1.25%)
May 27, 2008	14.97	15.36	14.89	15.28	217,919	+0.29(+1.96%)
May 26, 2008	15.14	15.14	14.78	14.98	0	+0.00(+0.00%)
May 23, 2008	15.14	15.14	14.78	14.98	180,547	-0.29(-1.88%)
May 22, 2008	15.19	15.46	15.00	15.27	236,207	+0.08(+0.53%)
May 21, 2008	15.42	15.55	14.93	15.19	183,084	-0.18(-1.15%)
May 20, 2008	15.37	15.46	15.17	15.37	169,587	-0.10(-0.67%)
May 19, 2008	15.83	15.83	15.10	15.47	421,665	-0.33(-2.09%)
May 16, 2008	15.95	16.03	15.51	15.80	368,259	-0.03(-0.19%)
May 15, 2008	15.67	15.92	15.52	15.83	205,909	+0.10(+0.61%)
May 14, 2008	15.70	16.01	15.65	15.73	194,492	+0.04(+0.23%)
May 13, 2008	15.70	15.75	15.37	15.70	223,366	+0.05(+0.33%)
May 12, 2008	15.12	15.74	15.08	15.64	208,046	+0.58(+3.86%)
May 09, 2008	14.93	15.19	14.81	15.06	187,679	+0.00(+0.00%)
May 08, 2008	15.26	15.33	14.83	15.06	252,038	-0.20(-1.30%)
May 07, 2008	15.85	15.95	15.21	15.26	300,124	-0.54(-3.40%)
May 06, 2008	15.25	15.83	15.09	15.80	418,429	+0.49(+3.22%)
May 05, 2008	15.70	15.78	15.28	15.31	215,305	-0.46(-2.94%)
May 02, 2008	15.89	16.02	15.62	15.77	285,015	-0.01(-0.05%)
May 01, 2008	15.42	16.01	15.30	15.78	235,898	+0.38(+2.44%)
Apr 30, 2008	15.49	15.70	15.22	15.40	292,699	-0.01(-0.10%)
Apr 29, 2008	15.56	15.67	15.13	15.42	335,321	-0.18(-1.13%)
Apr 28, 2008	15.50	15.76	15.23	15.59	322,583	+0.05(+0.33%)
Apr 25, 2008	15.45	15.67	15.29	15.54	242,424	+0.19(+1.25%)
Apr 24, 2008	14.88	15.49	14.36	15.35	318,296	+0.60(+4.09%)
Apr 23, 2008	14.87	15.06	14.65	14.75	286,494	-0.06(-0.40%)
Apr 22, 2008	15.04	15.11	14.57	14.81	270,777	-0.26(-1.71%)
Apr 21, 2008	15.41	15.41	14.91	15.06	208,908	-0.48(-3.08%)
Apr 18, 2008	15.25	15.66	15.21	15.54	349,309	+0.54(+3.63%)
Apr 17, 2008	15.51	15.51	15.00	15.00	411,089	-0.56(-3.59%)
Apr 16, 2008	15.31	15.62	15.10	15.56	350,936	+0.37(+2.42%)
Apr 15, 2008	14.92	15.19	14.75	15.19	238,108	+0.34(+2.28%)
Apr 14, 2008	14.76	15.04	14.56	14.85	277,779	+0.07(+0.50%)
Apr 11, 2008	15.45	15.45	14.75	14.78	261,991	-0.75(-4.83%)
Apr 10, 2008	15.49	15.66	15.23	15.53	212,367	+0.06(+0.38%)
Apr 09, 2008	15.85	16.00	15.45	15.47	350,636	-0.35(-2.19%)
Apr 08, 2008	16.17	16.20	15.77	15.81	438,058	-0.57(-3.46%)
Apr 07, 2008	16.53	16.68	16.23	16.38	387,753	-0.10(-0.58%)
Apr 04, 2008	16.89	16.89	16.31	16.48	484,957	-0.42(-2.48%)
Apr 03, 2008	16.56	16.92	16.47	16.89	367,459	+0.16(+0.97%)
Apr 02, 2008	16.82	16.90	16.62	16.73	312,840	-0.19(-1.13%)
Apr 01, 2008	16.45	16.92	16.45	16.92	400,261	+0.42(+2.54%)
Mar 31, 2008	16.52	16.78	16.28	16.50	311,344	-0.06(-0.36%)
Mar 28, 2008	16.56	16.82	16.42	16.56	528,334	+0.12(+0.72%)
Mar 27, 2008	16.23	16.77	16.14	16.45	518,001	+0.23(+1.41%)
Mar 26, 2008	15.41	16.24	15.35	16.22	620,904	+0.75(+4.85%)
Mar 25, 2008	15.59	15.66	15.35	15.47	213,182	-0.07(-0.43%)
Mar 24, 2008	15.71	15.87	15.43	15.53	309,577	-0.17(-1.08%)
Mar 21, 2008	15.40	15.76	15.09	15.70	829,338	+0.00(+0.00%)
Mar 20, 2008	15.40	15.76	15.09	15.70	829,338	+0.54(+3.54%)
Mar 19, 2008	15.29	15.69	15.17	15.17	302,915	-0.11(-0.72%)
Mar 18, 2008	14.84	15.33	14.62	15.28	346,150	+0.76(+5.22%)
Mar 17, 2008	14.39	14.92	14.34	14.52	225,011	-0.26(-1.74%)
Mar 14, 2008	15.42	15.48	14.67	14.78	414,129	-0.55(-3.60%)
Mar 13, 2008	14.80	15.37	14.73	15.33	352,268	+0.34(+2.26%)
Mar 12, 2008	15.95	16.07	14.99	14.99	661,277	-1.01(-6.34%)
Mar 11, 2008	15.41	16.03	15.41	16.00	537,443	+1.01(+6.72%)
Mar 10, 2008	15.27	15.50	14.94	15.00	334,865	-0.19(-1.26%)
Mar 07, 2008	15.11	15.55	15.11	15.19	283,881	-0.14(-0.91%)
Mar 06, 2008	15.76	15.90	15.28	15.33	515,010	-0.56(-3.52%)
Mar 05, 2008	16.07	16.14	15.47	15.89	415,123	-0.04(-0.28%)
Mar 04, 2008	15.00	16.22	14.75	15.93	899,229	+1.31(+8.95%)
Mar 03, 2008	14.61	14.86	14.47	14.62	309,169	+0.01(+0.10%)
Feb 29, 2008	14.86	15.16	14.61	14.61	345,742	-0.47(-3.12%)
Feb 28, 2008	15.37	15.40	14.91	15.08	361,513	-0.37(-2.38%)
Feb 27, 2008	15.37	15.92	15.34	15.45	389,249	-0.12(-0.76%)
Feb 26, 2008	15.06	15.87	15.06	15.56	308,489	+0.38(+2.47%)
Feb 25, 2008	14.78	15.21	14.64	15.19	313,623	+0.38(+2.58%)
Feb 22, 2008	14.53	14.86	14.39	14.81	303,459	+0.25(+1.72%)
Feb 21, 2008	14.75	14.90	14.47	14.56	228,872	-0.10(-0.70%)
Feb 20, 2008	14.37	14.66	14.26	14.66	322,765	+0.18(+1.27%)
Feb 19, 2008	14.75	14.83	14.34	14.47	362,057	-0.12(-0.81%)
Feb 18, 2008	14.49	14.71	14.44	14.59	0	+0.00(+0.00%)
Feb 15, 2008	14.49	14.71	14.44	14.59	280,482	-0.01(-0.05%)
Feb 14, 2008	14.96	15.02	14.52	14.60	229,211	-0.30(-2.02%)
Feb 13, 2008	14.75	15.02	14.69	14.90	249,755	+0.27(+1.86%)
Feb 12, 2008	14.59	14.71	14.45	14.63	403,388	+0.09(+0.61%)
Feb 11, 2008	14.64	14.72	14.38	14.54	228,410	-0.01(-0.10%)
Feb 08, 2008	14.64	14.84	14.40	14.56	291,902	-0.23(-1.54%)
Feb 07, 2008	14.47	14.81	14.34	14.78	362,329	+0.29(+1.98%)
Feb 06, 2008	14.48	14.71	14.30	14.50	341,527	+0.10(+0.72%)
Feb 05, 2008	14.39	14.63	14.33	14.39	461,172	-0.32(-2.15%)
Feb 04, 2008	14.84	14.86	14.37	14.71	424,904	-0.22(-1.48%)
Feb 01, 2008	15.27	15.50	14.63	14.93	446,759	-0.31(-2.03%)
Jan 31, 2008	14.16	15.41	14.16	15.24	412,905	+0.79(+5.45%)
Jan 30, 2008	14.80	14.88	14.42	14.45	328,203	-0.46(-3.06%)
Jan 29, 2008	14.86	15.06	14.56	14.91	225,827	+0.16(+1.10%)
Jan 28, 2008	14.44	14.89	14.31	14.75	306,994	+0.25(+1.73%)
Jan 25, 2008	14.78	15.00	14.31	14.50	356,474	-0.10(-0.66%)
Jan 24, 2008	14.49	14.70	14.24	14.59	529,786	+0.17(+1.17%)
Jan 23, 2008	13.83	14.48	13.61	14.42	753,601	+0.58(+4.20%)
Jan 22, 2008	13.34	14.14	13.34	13.84	956,059	-0.04(-0.26%)
Jan 21, 2008	14.41	14.41	13.71	13.88	0	+0.00(+0.00%)
Jan 18, 2008	14.41	14.41	13.71	13.88	738,709	-0.45(-3.13%)
Jan 17, 2008	14.34	14.50	14.23	14.33	488,770	-0.02(-0.15%)
Jan 16, 2008	13.97	14.41	13.94	14.35	365,728	+0.31(+2.20%)
Jan 15, 2008	13.90	14.12	13.79	14.04	515,354	-0.10(-0.73%)
Jan 14, 2008	14.14	14.24	13.85	14.14	395,586	+0.13(+0.94%)
Jan 11, 2008	14.14	14.26	13.95	14.01	498,831	-0.21(-1.50%)
Jan 10, 2008	14.26	14.34	13.97	14.22	475,582	-0.10(-0.67%)
Jan 09, 2008	13.99	14.32	13.92	14.32	573,336	+0.31(+2.20%)
Jan 08, 2008	14.34	14.36	14.01	14.01	834,241	-0.32(-2.21%)
Jan 07, 2008	14.25	14.41	14.11	14.33	847,293	+0.13(+0.93%)
Jan 04, 2008	14.15	14.56	14.00	14.20	742,741	-0.12(-0.82%)
Jan 03, 2008	14.86	14.93	14.28	14.31	466,201	-0.54(-3.66%)
Jan 02, 2008	14.95	15.10	14.73	14.86	539,211	-0.14(-0.93%)
Jan 01, 2008	15.24	15.24	14.97	15.00	0	+0.00(+0.00%)
Dec 31, 2007	15.24	15.24	14.97	15.00	375,245	-0.26(-1.74%)
Dec 28, 2007	14.79	15.45	14.79	15.26	402,487	+0.47(+3.18%)
Dec 27, 2007	15.31	15.68	14.74	14.79	292,280	-0.56(-3.64%)
Dec 26, 2007	15.34	15.53	14.84	15.35	250,843	-0.09(-0.57%)
Dec 24, 2007	15.20	15.44	15.06	15.44	94,899	+0.27(+1.79%)
Dec 21, 2007	14.99	15.20	14.92	15.17	704,128	+0.43(+2.89%)
Dec 20, 2007	14.64	14.76	14.20	14.74	343,567	+0.22(+1.52%)
Dec 19, 2007	14.73	14.78	14.33	14.52	562,568	-0.26(-1.74%)
Dec 18, 2007	14.71	14.78	14.21	14.78	513,107	+0.26(+1.82%)
Dec 17, 2007	14.43	14.89	14.43	14.51	742,061	-0.06(-0.40%)
Dec 14, 2007	14.20	14.65	14.10	14.57	825,267	+0.22(+1.54%)
Dec 13, 2007	14.39	14.41	14.09	14.35	518,545	-0.32(-2.21%)
Dec 12, 2007	15.36	15.36	14.24	14.67	1,121,521	-0.29(-1.97%)
Dec 11, 2007	15.37	15.58	14.84	14.97	345,470	-0.36(-2.35%)
Dec 10, 2007	15.53	15.77	15.19	15.33	409,735	-0.36(-2.30%)
Dec 07, 2007	15.74	16.01	15.59	15.69	198,907	+0.06(+0.38%)
Dec 06, 2007	14.90	15.63	14.90	15.63	366,272	+0.69(+4.63%)
Dec 05, 2007	15.01	15.12	14.73	14.94	455,460	+0.12(+0.79%)
Dec 04, 2007	14.64	14.93	14.56	14.82	318,142	-0.08(-0.54%)
Dec 03, 2007	14.78	15.00	14.56	14.90	394,687	-0.10(-0.69%)
Nov 30, 2007	15.41	15.51	14.78	15.00	492,169	-0.17(-1.12%)
Nov 29, 2007	14.96	15.50	14.81	15.17	361,513	+0.15(+0.98%)
Nov 28, 2007	14.89	15.21	14.76	15.03	416,832	+0.26(+1.79%)
Nov 27, 2007	14.28	14.86	14.24	14.76	405,700	+0.49(+3.45%)
Nov 26, 2007	14.63	14.79	14.23	14.27	226,778	-0.38(-2.61%)
Nov 23, 2007	14.60	14.90	14.49	14.65	201,474	+0.19(+1.32%)
Nov 21, 2007	14.92	15.00	14.46	14.46	442,408	-0.54(-3.63%)
Nov 20, 2007	15.37	15.39	14.66	15.00	514,602	-0.40(-2.58%)
Nov 19, 2007	15.34	15.55	15.30	15.40	373,999	-0.12(-0.76%)
Nov 16, 2007	15.76	15.79	15.00	15.52	507,261	-0.24(-1.54%)
Nov 15, 2007	15.89	15.95	15.63	15.76	380,683	-0.24(-1.52%)
Nov 14, 2007	16.17	16.20	15.81	16.00	320,861	-0.12(-0.77%)
Nov 13, 2007	16.10	16.20	15.67	16.13	448,255	+0.12(+0.74%)
Nov 12, 2007	15.62	16.27	15.54	16.01	508,621	+0.35(+2.21%)
Nov 09, 2007	16.05	16.20	15.41	15.67	468,240	-0.63(-3.84%)
Nov 08, 2007	16.22	16.39	16.00	16.29	569,801	+0.16(+1.00%)
Nov 07, 2007	16.12	16.45	16.09	16.13	731,593	-0.35(-2.10%)
Nov 06, 2007	16.42	16.53	16.13	16.48	416,304	+0.08(+0.49%)
Nov 05, 2007	16.53	16.73	16.10	16.39	642,131	-0.33(-1.98%)
Nov 02, 2007	17.03	17.17	16.43	16.73	566,810	-0.13(-0.79%)
Nov 01, 2007	17.10	17.19	16.75	16.86	730,912	-0.44(-2.55%)
Oct 31, 2007	17.11	17.52	16.98	17.30	411,682	+0.24(+1.38%)
Oct 30, 2007	17.38	17.59	16.88	17.06	499,375	-0.38(-2.19%)
Oct 29, 2007	17.21	17.54	17.08	17.45	409,234	+0.28(+1.63%)
Oct 26, 2007	16.83	17.19	16.77	17.17	357,570	+0.49(+2.96%)
Oct 25, 2007	16.67	17.00	16.40	16.67	477,894	+0.01(+0.04%)
Oct 24, 2007	16.70	16.81	16.37	16.67	461,714	-0.14(-0.83%)
Oct 23, 2007	17.17	17.26	16.61	16.81	353,627	-0.18(-1.04%)
Oct 22, 2007	16.30	17.07	16.00	16.98	546,281	+0.45(+2.71%)
Oct 19, 2007	17.79	17.79	16.53	16.53	633,566	-0.64(-3.73%)
Oct 18, 2007	17.03	17.28	16.99	17.17	530,238	+0.07(+0.43%)
Oct 17, 2007	17.25	17.47	16.81	17.10	615,483	+0.06(+0.35%)
Oct 16, 2007	17.17	17.24	16.87	17.04	458,587	-0.07(-0.43%)
Oct 15, 2007	17.64	17.75	16.99	17.12	638,868	-0.57(-3.24%)
Oct 12, 2007	17.64	17.78	17.56	17.69	897,733	-0.02(-0.12%)
Oct 11, 2007	17.21	17.89	17.14	17.71	708,207	+0.56(+3.26%)
Oct 10, 2007	17.04	17.26	16.98	17.15	561,644	+0.11(+0.65%)
Oct 09, 2007	17.12	17.24	16.59	17.04	678,704	-0.03(-0.17%)
Oct 08, 2007	16.55	17.31	15.81	17.07	1,056,805	+1.79(+11.75%)
Oct 05, 2007	15.00	15.45	14.87	15.28	242,006	+0.47(+3.18%)
Oct 04, 2007	14.97	14.97	14.60	14.81	325,620	-0.08(-0.54%)
Oct 03, 2007	15.40	15.45	14.81	14.89	339,760	-0.57(-3.71%)
Oct 02, 2007	15.08	15.48	14.93	15.46	305,498	+0.43(+2.89%)
Oct 01, 2007	14.64	15.22	14.58	15.03	393,463	+0.33(+2.25%)
Sep 28, 2007	14.73	14.81	14.64	14.70	302,371	-0.07(-0.50%)
Sep 27, 2007	15.08	15.08	14.68	14.77	272,460	-0.26(-1.76%)
Sep 26, 2007	14.81	15.14	14.75	15.03	321,677	+0.25(+1.69%)
Sep 25, 2007	14.90	14.98	14.67	14.78	627,856	-0.16(-1.08%)
Sep 24, 2007	15.15	15.41	14.83	14.95	493,121	-0.18(-1.17%)
Sep 21, 2007	15.25	15.38	14.95	15.12	478,981	+0.01(+0.10%)
Sep 20, 2007	15.27	15.27	14.69	15.11	580,406	-0.20(-1.30%)
Sep 19, 2007	15.46	15.55	15.19	15.31	360,697	+0.04(+0.24%)
Sep 18, 2007	14.63	15.32	14.60	15.27	813,575	+0.67(+4.58%)
Sep 17, 2007	14.67	14.83	14.57	14.60	813,847	-0.13(-0.90%)
Sep 14, 2007	14.66	14.98	14.59	14.73	560,692	-0.03(-0.20%)
Sep 13, 2007	14.86	14.92	14.54	14.76	586,932	-0.06(-0.40%)
Sep 12, 2007	14.89	14.96	14.67	14.82	429,084	-0.21(-1.37%)
Sep 11, 2007	14.95	15.14	14.75	15.03	439,417	+0.18(+1.19%)
Sep 10, 2007	15.33	15.37	14.52	14.85	688,629	-0.47(-3.07%)
Sep 07, 2007	15.67	15.67	15.15	15.32	714,597	-0.71(-4.45%)
Sep 06, 2007	16.47	16.57	15.45	16.03	782,169	-0.50(-3.03%)
Sep 05, 2007	17.08	17.08	16.45	16.53	459,947	-0.63(-3.68%)
Sep 04, 2007	17.14	17.35	16.98	17.17	269,061	-0.03(-0.17%)
Aug 31, 2007	17.16	17.34	16.92	17.20	242,277	+0.26(+1.52%)
Aug 30, 2007	16.70	17.28	16.70	16.94	178,785	+0.03(+0.17%)
Aug 29, 2007	16.48	16.97	16.29	16.91	259,816	+0.56(+3.42%)
Aug 28, 2007	16.95	17.03	16.28	16.35	284,697	-0.73(-4.26%)
Aug 27, 2007	17.22	17.49	17.00	17.08	188,710	-0.22(-1.28%)
Aug 24, 2007	17.25	17.46	17.08	17.30	176,881	+0.05(+0.30%)
Aug 23, 2007	17.36	17.50	16.81	17.25	339,624	+0.00(+0.00%)
Aug 22, 2007	16.69	17.40	16.69	17.25	261,584	+0.71(+4.27%)
Aug 21, 2007	16.77	17.35	16.45	16.54	264,167	-0.32(-1.92%)
Aug 20, 2007	16.78	17.20	16.55	16.87	389,249	+0.08(+0.48%)
Aug 17, 2007	16.71	17.09	16.07	16.78	642,267	+0.63(+3.92%)
Aug 16, 2007	15.96	16.52	15.62	16.15	726,018	+0.19(+1.20%)
Aug 15, 2007	16.47	16.75	15.87	15.96	446,351	-0.51(-3.12%)
Aug 14, 2007	16.92	17.10	16.35	16.48	554,438	-0.50(-2.95%)
Aug 13, 2007	17.11	18.17	16.95	16.98	596,449	+0.09(+0.52%)
Aug 10, 2007	15.04	18.20	15.04	16.89	1,248,778	+1.55(+10.12%)
Aug 09, 2007	14.34	15.81	14.00	15.34	1,703,287	+0.90(+6.22%)
Aug 08, 2007	15.84	15.86	14.37	14.44	1,556,180	-1.23(-7.84%)
Aug 07, 2007	16.50	16.72	15.43	15.67	799,979	-1.00(-6.00%)
Aug 06, 2007	17.03	17.16	16.23	16.67	714,053	-0.04(-0.22%)
Aug 03, 2007	17.03	18.38	16.70	16.70	631,527	-1.68(-9.12%)
Aug 02, 2007	18.55	18.69	17.96	18.38	413,313	-0.10(-0.52%)
Aug 01, 2007	18.49	18.92	18.05	18.48	670,819	-0.03(-0.16%)
Jul 31, 2007	18.33	19.20	18.33	18.51	704,808	+1.33(+7.75%)
Jul 30, 2007	17.04	17.35	16.64	17.17	427,589	+0.19(+1.13%)
Jul 27, 2007	17.67	17.85	16.95	16.98	433,979	-0.81(-4.55%)
Jul 26, 2007	18.17	18.24	17.28	17.79	570,753	-0.73(-3.93%)
Jul 25, 2007	17.49	18.87	17.32	18.52	996,439	+1.59(+9.38%)
Jul 24, 2007	17.64	17.72	16.89	16.93	484,420	-0.93(-5.19%)
Jul 23, 2007	17.98	18.40	17.84	17.86	329,019	+0.07(+0.37%)
Jul 20, 2007	18.32	18.34	17.46	17.79	428,269	-0.57(-3.08%)
Jul 19, 2007	18.39	18.42	18.25	18.36	169,268	+0.05(+0.28%)
Jul 18, 2007	18.57	18.59	18.10	18.31	327,387	-0.37(-1.97%)
Jul 17, 2007	18.69	18.80	18.64	18.67	287,824	+0.07(+0.36%)
Jul 16, 2007	18.79	18.79	18.54	18.61	366,544	-0.20(-1.06%)
Jul 13, 2007	18.90	18.90	18.76	18.81	157,575	-0.13(-0.70%)
Jul 12, 2007	18.88	19.00	18.80	18.94	228,138	+0.21(+1.10%)
Jul 11, 2007	18.71	18.82	18.56	18.73	240,646	-0.01(-0.08%)
Jul 10, 2007	19.09	19.23	18.75	18.75	329,699	-0.55(-2.86%)
Jul 09, 2007	19.13	19.39	19.06	19.30	620,242	+0.17(+0.88%)
Jul 06, 2007	19.16	19.23	18.95	19.13	850,012	-0.01(-0.08%)
Jul 05, 2007	18.90	19.17	18.65	19.15	417,664	+0.18(+0.97%)
Jul 03, 2007	19.04	19.30	18.88	18.96	147,243	-0.16(-0.85%)