Cheesecake Fact (NQ: CAKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	7.628	8.204	7.517	8.068	1,495,520	+0.49(+6.43%)
Dec 30, 2008	7.269	7.604	7.141	7.580	978,157	+0.37(+5.09%)
Dec 29, 2008	7.493	7.580	6.997	7.213	1,417,624	-0.26(-3.53%)
Dec 26, 2008	7.365	7.533	7.189	7.477	615,385	+0.14(+1.96%)
Dec 24, 2008	7.349	7.445	7.221	7.333	533,317	-0.04(-0.54%)
Dec 23, 2008	7.509	7.828	7.349	7.373	1,476,380	-0.13(-1.70%)
Dec 22, 2008	7.940	7.948	7.245	7.501	2,642,466	-0.45(-5.63%)
Dec 19, 2008	7.189	8.012	7.069	7.948	5,517,874	+0.93(+13.33%)
Dec 18, 2008	6.878	7.291	6.670	7.013	4,332,920	+0.36(+5.40%)
Dec 17, 2008	5.895	6.686	5.895	6.654	3,582,033	+0.77(+13.03%)
Dec 16, 2008	5.615	5.943	5.599	5.887	2,643,758	+0.34(+6.04%)
Dec 15, 2008	5.775	5.855	5.396	5.552	2,000,537	-0.22(-3.74%)
Dec 12, 2008	5.584	5.919	5.544	5.767	2,393,356	+0.00(+0.00%)
Dec 11, 2008	6.119	6.191	5.703	5.767	1,516,044	-0.44(-7.08%)
Dec 10, 2008	6.103	6.446	6.095	6.207	2,260,620	+0.13(+2.10%)
Dec 09, 2008	6.358	6.430	5.999	6.079	2,219,354	-0.30(-4.76%)
Dec 08, 2008	6.167	6.502	6.127	6.382	2,604,073	+0.35(+5.83%)
Dec 05, 2008	5.504	6.047	5.288	6.031	2,226,960	+0.43(+7.70%)
Dec 04, 2008	5.480	5.879	5.352	5.599	1,998,562	+0.03(+0.57%)
Dec 03, 2008	5.320	5.615	5.048	5.568	1,856,595	+0.30(+5.77%)
Dec 02, 2008	5.112	5.384	5.016	5.264	1,798,469	+0.25(+4.94%)
Dec 01, 2008	5.639	5.831	4.992	5.016	2,091,140	-0.80(-13.74%)
Nov 28, 2008	5.687	5.831	5.592	5.815	453,143	+0.02(+0.41%)
Nov 26, 2008	5.104	5.815	5.072	5.791	2,037,178	+0.55(+10.52%)
Nov 25, 2008	4.944	5.264	4.801	5.240	2,345,439	+0.37(+7.54%)
Nov 24, 2008	4.353	4.968	4.218	4.873	2,673,459	+0.54(+12.55%)
Nov 21, 2008	4.266	4.385	3.962	4.329	2,498,948	+0.08(+1.88%)
Nov 20, 2008	4.625	4.737	4.250	4.250	2,469,154	-0.45(-9.52%)
Nov 19, 2008	5.104	5.320	4.641	4.697	2,334,623	-0.48(-9.26%)
Nov 18, 2008	5.320	5.504	4.992	5.176	1,405,372	-0.14(-2.70%)
Nov 17, 2008	5.328	5.464	5.224	5.320	1,686,076	-0.02(-0.45%)
Nov 14, 2008	5.719	5.807	5.320	5.344	3,153,290	-0.46(-7.85%)
Nov 13, 2008	5.775	5.975	5.400	5.799	3,717,420	+0.01(+0.14%)
Nov 12, 2008	6.071	6.079	5.791	5.791	1,462,787	-0.40(-6.45%)
Nov 11, 2008	6.231	6.494	6.055	6.191	2,208,453	-0.11(-1.77%)
Nov 10, 2008	6.758	6.878	6.239	6.302	1,659,019	-0.42(-6.18%)
Nov 07, 2008	6.590	6.726	6.478	6.718	1,543,640	+0.16(+2.44%)
Nov 06, 2008	6.870	7.005	6.534	6.558	1,322,509	-0.35(-5.09%)
Nov 05, 2008	7.093	7.245	6.902	6.910	1,439,389	-0.28(-3.89%)
Nov 04, 2008	7.357	7.365	6.989	7.189	1,746,697	+0.02(+0.33%)
Nov 03, 2008	7.093	7.277	6.949	7.165	1,965,933	+0.14(+1.93%)
Oct 31, 2008	6.989	7.181	6.846	7.029	2,811,078	+0.04(+0.57%)
Oct 30, 2008	6.782	7.013	6.598	6.989	3,355,329	+0.45(+6.84%)
Oct 29, 2008	6.406	6.774	6.358	6.542	3,661,868	+0.16(+2.44%)
Oct 28, 2008	6.814	6.969	6.167	6.386	3,548,789	-0.31(-4.59%)
Oct 27, 2008	6.790	7.109	6.686	6.694	2,110,386	-0.12(-1.76%)
Oct 24, 2008	7.117	7.181	6.702	6.814	3,186,466	-0.93(-11.97%)
Oct 23, 2008	7.716	7.924	7.413	7.740	3,258,451	+0.09(+1.15%)
Oct 22, 2008	7.668	7.788	7.429	7.652	3,340,517	-0.19(-2.44%)
Oct 21, 2008	7.988	8.267	7.796	7.844	1,959,854	-0.53(-6.30%)
Oct 20, 2008	7.988	8.395	7.988	8.371	1,961,562	+0.48(+6.07%)
Oct 17, 2008	7.628	9.625	7.461	7.892	2,108,107	-0.01(-0.10%)
Oct 16, 2008	7.964	8.068	7.413	7.900	3,622,810	-0.02(-0.20%)
Oct 15, 2008	8.571	8.587	7.748	7.916	3,501,717	-0.71(-8.24%)
Oct 14, 2008	9.418	9.506	8.403	8.627	2,115,468	-0.73(-7.85%)
Oct 13, 2008	9.098	9.378	8.835	9.362	1,925,902	+0.61(+6.93%)
Oct 10, 2008	8.579	9.034	7.860	8.755	4,204,623	+0.05(+0.55%)
Oct 09, 2008	9.290	9.458	8.707	8.707	2,635,608	-0.55(-5.95%)
Oct 08, 2008	9.154	9.649	9.058	9.258	2,966,026	-0.12(-1.28%)
Oct 07, 2008	9.713	9.833	9.266	9.378	2,387,353	-0.34(-3.53%)
Oct 06, 2008	10.04	10.04	9.256	9.721	3,183,965	-0.50(-4.92%)
Oct 03, 2008	11.17	11.18	10.16	10.22	2,884,902	-0.82(-7.45%)
Oct 02, 2008	11.45	11.58	10.80	11.05	1,321,208	-0.54(-4.69%)
Oct 01, 2008	11.56	11.84	11.44	11.59	866,466	-0.09(-0.75%)
Sep 30, 2008	11.50	11.98	11.22	11.68	980,455	+0.38(+3.39%)
Sep 29, 2008	11.83	12.12	11.28	11.29	1,569,398	-0.81(-6.73%)
Sep 26, 2008	11.93	12.31	11.93	12.11	2,451,268	+0.02(+0.20%)
Sep 25, 2008	11.98	12.25	11.97	12.09	1,914,867	+0.22(+1.89%)
Sep 24, 2008	12.27	12.64	11.80	11.86	1,201,015	-0.40(-3.26%)
Sep 23, 2008	12.38	12.70	12.19	12.26	1,435,737	-0.03(-0.26%)
Sep 22, 2008	13.33	13.48	12.26	12.29	1,586,046	-1.24(-9.15%)
Sep 19, 2008	14.14	14.67	13.04	13.53	4,433,250	+0.16(+1.20%)
Sep 18, 2008	11.98	13.48	11.94	13.37	4,354,846	+1.58(+13.41%)
Sep 17, 2008	11.75	11.94	11.34	11.79	3,256,957	+0.05(+0.41%)
Sep 16, 2008	11.26	11.80	11.26	11.74	2,461,951	+0.43(+3.81%)
Sep 15, 2008	11.18	11.79	11.06	11.31	1,694,744	-0.31(-2.68%)
Sep 12, 2008	11.73	11.78	11.46	11.62	2,332,344	-0.54(-4.40%)
Sep 11, 2008	11.95	12.29	11.90	12.16	1,871,440	+0.07(+0.59%)
Sep 10, 2008	12.04	12.24	11.60	12.09	3,726,936	-0.61(-4.78%)
Sep 09, 2008	12.79	13.24	12.67	12.69	2,008,928	-0.09(-0.69%)
Sep 08, 2008	12.60	12.96	12.43	12.78	2,146,856	+0.48(+3.90%)
Sep 05, 2008	12.18	12.41	12.02	12.30	1,375,664	+0.06(+0.52%)
Sep 04, 2008	12.42	12.42	12.11	12.24	1,604,038	-0.30(-2.42%)
Sep 03, 2008	12.31	12.67	12.15	12.54	2,273,413	+0.23(+1.88%)
Sep 02, 2008	12.57	12.95	12.19	12.31	1,903,696	+0.03(+0.26%)
Aug 29, 2008	12.18	12.41	12.18	12.28	1,002,011	+0.06(+0.52%)
Aug 28, 2008	11.82	12.26	11.82	12.21	1,694,622	+0.37(+3.10%)
Aug 27, 2008	11.80	11.98	11.69	11.85	1,840,518	+0.00(+0.00%)
Aug 26, 2008	12.29	12.33	11.69	11.85	3,481,187	-0.69(-5.48%)
Aug 25, 2008	12.78	12.88	12.48	12.53	960,343	-0.31(-2.43%)
Aug 22, 2008	12.45	12.92	12.42	12.84	1,118,371	+0.47(+3.81%)
Aug 21, 2008	12.52	12.56	12.29	12.37	1,736,253	-0.12(-0.96%)
Aug 20, 2008	12.76	12.79	12.38	12.49	1,945,354	-0.22(-1.70%)
Aug 19, 2008	12.99	13.02	12.60	12.71	1,629,398	-0.47(-3.58%)
Aug 18, 2008	13.63	13.69	13.14	13.18	1,359,074	-0.44(-3.23%)
Aug 15, 2008	13.80	13.98	13.50	13.62	1,413,656	-0.03(-0.23%)
Aug 14, 2008	13.20	13.84	13.20	13.65	1,456,453	+0.26(+1.91%)
Aug 13, 2008	13.47	13.47	13.12	13.40	2,449,568	-0.13(-0.95%)
Aug 12, 2008	13.28	13.56	13.04	13.52	2,502,146	+0.21(+1.56%)
Aug 11, 2008	13.04	13.84	13.02	13.32	2,695,691	+0.13(+0.97%)
Aug 08, 2008	12.45	13.29	12.45	13.19	2,098,570	+0.77(+6.24%)
Aug 07, 2008	12.22	12.63	12.18	12.41	2,466,563	+0.13(+1.04%)
Aug 06, 2008	12.17	12.33	11.94	12.29	2,014,155	+0.07(+0.59%)
Aug 05, 2008	11.63	12.29	11.58	12.21	3,235,606	+0.81(+7.07%)
Aug 04, 2008	11.38	11.54	11.16	11.41	2,426,376	+0.10(+0.85%)
Aug 01, 2008	11.24	11.47	11.07	11.31	2,256,873	+0.06(+0.57%)
Jul 31, 2008	11.33	11.57	11.23	11.25	2,399,069	-0.19(-1.68%)
Jul 30, 2008	11.42	11.82	11.27	11.44	2,947,660	+0.06(+0.56%)
Jul 29, 2008	11.37	11.55	11.12	11.37	3,070,611	+0.27(+2.45%)
Jul 28, 2008	11.12	11.48	10.94	11.10	3,091,195	-0.09(-0.79%)
Jul 25, 2008	11.58	11.93	11.06	11.19	6,468,501	-0.85(-7.10%)
Jul 24, 2008	12.58	12.58	11.59	12.05	6,056,068	-0.89(-6.86%)
Jul 23, 2008	12.83	13.60	12.53	12.93	4,168,466	+0.11(+0.87%)
Jul 22, 2008	12.48	12.83	12.33	12.82	4,316,335	+0.25(+1.97%)
Jul 21, 2008	13.41	13.45	12.57	12.57	3,420,676	-0.73(-5.47%)
Jul 18, 2008	13.04	13.53	13.03	13.30	3,378,615	+0.30(+2.34%)
Jul 17, 2008	12.60	13.10	12.25	13.00	4,363,718	+0.50(+3.96%)
Jul 16, 2008	12.02	12.68	11.51	12.50	2,093,974	+0.58(+4.82%)
Jul 15, 2008	11.81	12.19	11.55	11.93	2,672,942	+0.02(+0.20%)
Jul 14, 2008	12.05	12.22	11.68	11.90	2,363,032	+0.02(+0.20%)
Jul 11, 2008	11.91	11.97	11.51	11.88	3,498,342	-0.18(-1.52%)
Jul 10, 2008	12.37	12.47	11.85	12.06	2,865,590	-0.29(-2.33%)
Jul 09, 2008	12.76	12.94	12.29	12.35	2,161,362	-0.50(-3.92%)
Jul 08, 2008	12.57	12.97	12.45	12.85	3,003,463	+0.42(+3.41%)
Jul 07, 2008	12.34	12.64	12.17	12.43	1,850,417	+0.18(+1.50%)
Jul 04, 2008	12.29	12.57	12.14	12.25	1,021,859	+0.00(+0.00%)
Jul 03, 2008	12.29	12.57	12.14	12.25	1,021,859	+0.02(+0.13%)
Jul 02, 2008	12.68	12.92	12.23	12.23	2,575,025	-0.46(-3.59%)
Jul 01, 2008	12.56	12.80	12.33	12.68	3,091,720	-0.02(-0.19%)
Jun 30, 2008	12.88	13.04	12.60	12.71	2,760,243	-0.16(-1.24%)
Jun 27, 2008	13.42	13.46	12.78	12.87	11,249,392	-0.58(-4.28%)
Jun 26, 2008	13.98	13.98	13.28	13.44	3,991,227	-0.64(-4.54%)
Jun 25, 2008	14.08	14.51	13.98	14.08	2,782,151	+0.14(+1.03%)
Jun 24, 2008	13.77	14.34	13.62	13.94	4,338,704	+0.83(+6.34%)
Jun 23, 2008	13.56	13.69	12.96	13.11	3,079,086	-0.46(-3.36%)
Jun 20, 2008	13.58	13.61	13.28	13.56	2,855,591	-0.08(-0.59%)
Jun 19, 2008	13.39	13.70	13.25	13.64	3,276,641	-0.15(-1.10%)
Jun 18, 2008	13.91	14.06	13.67	13.80	1,352,860	-0.17(-1.20%)
Jun 17, 2008	13.95	14.08	13.86	13.96	2,187,410	+0.08(+0.58%)
Jun 16, 2008	13.92	14.14	13.84	13.88	2,371,131	-0.10(-0.69%)
Jun 13, 2008	13.98	14.26	13.88	13.98	2,303,950	+0.11(+0.81%)
Jun 12, 2008	14.19	14.19	13.79	13.87	2,251,244	-0.32(-2.25%)
Jun 11, 2008	14.55	14.60	14.15	14.19	1,384,260	-0.35(-2.42%)
Jun 10, 2008	14.45	14.74	14.19	14.54	2,149,714	+0.04(+0.28%)
Jun 09, 2008	14.43	14.63	14.13	14.50	2,744,321	+0.14(+0.95%)
Jun 06, 2008	14.74	14.74	14.31	14.36	3,041,511	-0.43(-2.92%)
Jun 05, 2008	15.02	15.37	14.70	14.79	3,414,901	-0.28(-1.85%)
Jun 04, 2008	15.19	15.42	14.98	15.07	2,754,521	-0.10(-0.68%)
Jun 03, 2008	15.56	15.60	15.03	15.18	2,548,114	-0.40(-2.56%)
Jun 02, 2008	15.93	16.01	15.46	15.58	1,542,859	-0.42(-2.65%)
May 30, 2008	16.11	16.11	15.81	16.00	1,005,157	-0.06(-0.35%)
May 29, 2008	16.22	16.28	15.86	16.06	1,927,421	-0.13(-0.79%)
May 28, 2008	15.98	16.36	15.90	16.18	2,562,219	+0.29(+1.81%)
May 27, 2008	15.66	16.37	15.60	15.90	7,190,027	+0.30(+1.89%)
May 26, 2008	15.92	16.01	15.51	15.60	3,725,456	+0.00(+0.00%)
May 23, 2008	15.92	16.01	15.51	15.60	3,725,456	-1.07(-6.42%)
May 22, 2008	16.52	17.09	16.52	16.67	1,807,827	+0.20(+1.21%)
May 21, 2008	17.35	17.51	16.39	16.47	2,177,271	-0.88(-5.06%)
May 20, 2008	17.78	17.84	17.21	17.35	1,696,865	-0.43(-2.43%)
May 19, 2008	17.73	18.18	17.73	17.78	907,353	-0.09(-0.49%)
May 16, 2008	18.02	18.17	17.62	17.87	1,276,862	-0.05(-0.27%)
May 15, 2008	17.69	18.08	17.65	17.92	1,506,060	+0.26(+1.45%)
May 14, 2008	18.04	18.12	17.61	17.66	1,423,795	-0.30(-1.69%)
May 13, 2008	17.57	18.20	17.57	17.96	1,987,151	+0.38(+2.13%)
May 12, 2008	17.40	17.64	17.35	17.59	1,625,502	+0.25(+1.43%)
May 09, 2008	17.23	17.53	17.15	17.34	1,071,726	-0.08(-0.46%)
May 08, 2008	17.49	17.49	17.17	17.42	1,167,013	+0.05(+0.28%)
May 07, 2008	17.61	18.01	17.37	17.37	785,141	-0.25(-1.41%)
May 06, 2008	17.35	17.65	17.12	17.62	1,625,180	-0.18(-1.03%)
May 05, 2008	18.00	18.12	17.67	17.80	1,142,544	-0.34(-1.85%)
May 02, 2008	18.21	18.45	18.02	18.14	1,086,036	-0.02(-0.13%)
May 01, 2008	18.05	18.22	17.84	18.16	2,341,998	+0.09(+0.49%)
Apr 30, 2008	17.41	18.33	17.41	18.08	3,286,089	+0.74(+4.29%)
Apr 29, 2008	17.21	17.49	17.21	17.33	1,350,434	+0.05(+0.28%)
Apr 28, 2008	16.78	17.57	16.69	17.29	2,832,482	+0.38(+2.22%)
Apr 25, 2008	17.20	17.20	16.07	16.91	5,729,319	-0.32(-1.85%)
Apr 24, 2008	17.21	17.57	17.07	17.23	2,151,865	-0.07(-0.42%)
Apr 23, 2008	17.17	17.89	17.09	17.30	1,927,880	+0.18(+1.07%)
Apr 22, 2008	17.05	17.17	16.53	17.12	2,147,576	-0.14(-0.79%)
Apr 21, 2008	17.18	17.32	17.10	17.25	1,272,302	+0.01(+0.05%)
Apr 18, 2008	17.19	17.71	17.05	17.25	1,885,850	+0.26(+1.50%)
Apr 17, 2008	17.18	17.18	16.89	16.99	857,623	-0.30(-1.76%)
Apr 16, 2008	17.02	17.50	16.97	17.29	896,729	+0.37(+2.17%)
Apr 15, 2008	16.91	17.01	16.77	16.93	965,846	+0.08(+0.47%)
Apr 14, 2008	16.90	17.15	16.76	16.85	878,191	-0.09(-0.52%)
Apr 11, 2008	16.88	17.43	16.81	16.93	879,934	-0.16(-0.93%)
Apr 10, 2008	16.97	17.31	16.83	17.09	1,096,465	+0.20(+1.18%)
Apr 09, 2008	17.33	17.89	16.76	16.89	1,851,247	-0.34(-1.99%)
Apr 08, 2008	17.92	17.92	17.10	17.24	2,412,984	-0.70(-3.88%)
Apr 07, 2008	18.12	18.30	17.92	17.93	869,405	-0.26(-1.41%)
Apr 04, 2008	18.28	18.36	17.91	18.19	703,880	-0.01(-0.04%)
Apr 03, 2008	18.03	18.48	17.99	18.20	980,478	+0.08(+0.44%)
Apr 02, 2008	17.96	18.50	17.71	18.12	1,018,752	+0.22(+1.25%)
Apr 01, 2008	17.39	18.01	17.39	17.89	997,662	+0.49(+2.80%)
Mar 31, 2008	16.75	17.53	16.44	17.41	1,487,122	+0.72(+4.31%)
Mar 28, 2008	17.08	17.08	16.61	16.69	1,569,873	-0.34(-1.97%)
Mar 27, 2008	17.37	17.48	16.93	17.02	1,083,914	-0.31(-1.80%)
Mar 26, 2008	18.04	18.04	17.19	17.33	2,628,503	-0.76(-4.19%)
Mar 25, 2008	18.12	18.31	17.83	18.09	697,374	-0.06(-0.31%)
Mar 24, 2008	17.08	18.57	17.05	18.15	2,254,502	+1.13(+6.62%)
Mar 21, 2008	16.43	17.40	16.34	17.02	2,181,440	+0.00(+0.00%)
Mar 20, 2008	16.43	17.40	16.34	17.02	2,181,440	+0.63(+3.85%)
Mar 19, 2008	16.69	16.92	16.38	16.39	882,297	-0.14(-0.87%)
Mar 18, 2008	16.09	16.65	15.96	16.53	1,604,136	+0.58(+3.66%)
Mar 17, 2008	16.13	16.50	15.69	15.95	2,152,298	-0.54(-3.29%)
Mar 14, 2008	16.64	16.77	15.94	16.50	1,266,430	-0.02(-0.14%)
Mar 13, 2008	16.38	16.57	15.86	16.52	1,416,295	+0.01(+0.05%)
Mar 12, 2008	16.20	17.08	16.13	16.51	1,761,437	+0.21(+1.27%)
Mar 11, 2008	16.26	16.34	15.76	16.30	2,295,217	+0.40(+2.51%)
Mar 10, 2008	15.94	16.33	15.82	15.90	1,829,567	+0.01(+0.05%)
Mar 07, 2008	15.78	16.16	15.62	15.90	1,619,229	-0.02(-0.15%)
Mar 06, 2008	16.77	16.81	15.87	15.92	1,570,637	-0.70(-4.23%)
Mar 05, 2008	16.47	16.96	16.45	16.62	1,400,651	+0.18(+1.07%)
Mar 04, 2008	16.26	16.55	16.02	16.45	1,810,813	+0.06(+0.34%)
Mar 03, 2008	16.57	16.71	16.22	16.39	1,721,474	-0.31(-1.86%)
Feb 29, 2008	16.96	17.22	16.61	16.70	1,718,791	-0.26(-1.55%)
Feb 28, 2008	17.40	17.46	16.93	16.97	1,333,260	-0.46(-2.61%)
Feb 27, 2008	17.67	18.00	17.40	17.42	949,864	-0.34(-1.93%)
Feb 26, 2008	17.28	18.07	17.26	17.77	2,187,709	+0.39(+2.25%)
Feb 25, 2008	16.81	17.46	16.62	17.37	1,347,757	+0.55(+3.28%)
Feb 22, 2008	16.73	16.87	16.50	16.82	1,412,684	+0.15(+0.91%)
Feb 21, 2008	16.89	17.18	16.59	16.67	1,567,578	-0.10(-0.57%)
Feb 20, 2008	16.40	16.91	16.34	16.77	1,608,673	+0.35(+2.14%)
Feb 19, 2008	16.49	16.61	16.29	16.42	1,045,537	+0.02(+0.10%)
Feb 18, 2008	16.18	16.57	16.05	16.40	1,557,043	+0.00(+0.00%)
Feb 15, 2008	16.18	16.57	16.05	16.40	1,557,043	+0.16(+0.98%)
Feb 14, 2008	16.60	16.87	16.07	16.24	1,495,131	-0.30(-1.83%)
Feb 13, 2008	16.50	16.87	16.50	16.54	2,218,315	+0.21(+1.27%)
Feb 12, 2008	16.56	16.81	16.19	16.34	2,115,105	-0.17(-1.02%)
Feb 11, 2008	16.48	17.13	16.38	16.50	2,563,544	+0.60(+3.77%)
Feb 08, 2008	15.76	16.08	15.46	15.90	2,311,952	+0.30(+1.89%)
Feb 07, 2008	15.14	16.06	15.10	15.61	2,681,613	+0.38(+2.46%)
Feb 06, 2008	15.66	16.29	15.14	15.23	7,285,980	-1.44(-8.62%)
Feb 05, 2008	17.07	17.69	16.53	16.67	3,878,503	-0.41(-2.39%)
Feb 04, 2008	17.80	17.96	16.88	17.08	2,835,866	-0.85(-4.72%)
Feb 01, 2008	17.41	17.95	17.18	17.92	2,361,768	+0.47(+2.70%)
Jan 31, 2008	16.14	17.67	15.98	17.45	4,328,842	+1.19(+7.32%)
Jan 30, 2008	16.53	16.61	16.18	16.26	1,619,843	-0.38(-2.26%)
Jan 29, 2008	16.69	16.85	16.24	16.64	2,130,187	+0.06(+0.39%)
Jan 28, 2008	16.43	16.57	15.83	16.57	1,689,940	+0.05(+0.29%)
Jan 25, 2008	16.26	17.13	16.26	16.53	3,729,473	+0.50(+3.09%)
Jan 24, 2008	15.98	16.11	15.58	16.03	2,741,617	+0.00(+0.00%)
Jan 23, 2008	14.10	16.28	14.07	16.03	5,850,463	+1.50(+10.34%)
Jan 22, 2008	14.00	14.84	13.77	14.53	3,598,034	-0.50(-3.30%)
Jan 21, 2008	15.14	15.37	14.87	15.03	1,868,807	+0.00(+0.00%)
Jan 18, 2008	15.14	15.37	14.87	15.03	1,868,807	-0.06(-0.37%)
Jan 17, 2008	15.46	15.56	15.05	15.08	1,407,431	-0.29(-1.87%)
Jan 16, 2008	15.56	15.99	14.95	15.37	3,283,923	-0.22(-1.43%)
Jan 15, 2008	16.16	16.16	15.48	15.59	2,870,578	-0.67(-4.13%)
Jan 14, 2008	16.09	16.45	15.74	16.26	2,992,346	+0.34(+2.11%)
Jan 11, 2008	15.46	16.05	15.38	15.93	3,072,790	+0.38(+2.41%)
Jan 10, 2008	15.03	15.74	14.82	15.55	4,082,944	+0.34(+2.20%)
Jan 09, 2008	15.24	15.50	14.95	15.22	2,920,690	-0.07(-0.47%)
Jan 08, 2008	15.65	15.98	15.26	15.29	2,657,857	-0.42(-2.69%)
Jan 07, 2008	15.98	16.00	15.60	15.71	2,073,368	-0.16(-1.01%)
Jan 04, 2008	16.78	16.84	15.74	15.87	3,615,627	-1.04(-6.14%)
Jan 03, 2008	17.62	17.63	16.77	16.91	3,225,707	-0.70(-3.95%)
Jan 02, 2008	18.37	18.39	17.45	17.61	3,219,276	-1.33(-7.04%)