Esco Technologies Inc (NY: ESE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	39.67	39.96	37.81	37.97	408,865	-1.37(-3.48%)
Apr 29, 2009	38.21	39.35	38.14	39.34	361,033	+1.31(+3.43%)
Apr 28, 2009	37.88	38.82	37.51	38.03	237,087	-0.37(-0.95%)
Apr 27, 2009	37.79	39.10	36.83	38.40	180,236	-0.17(-0.45%)
Apr 24, 2009	37.62	39.23	37.20	38.57	291,292	+1.33(+3.58%)
Apr 23, 2009	37.15	37.69	36.15	37.24	466,616	+0.25(+0.67%)
Apr 22, 2009	37.14	38.10	36.82	36.99	621,032	-0.66(-1.75%)
Apr 21, 2009	36.38	38.01	36.30	37.65	205,363	+1.03(+2.82%)
Apr 20, 2009	37.55	37.76	36.44	36.62	227,479	-1.93(-5.00%)
Apr 17, 2009	37.15	38.78	37.04	38.54	287,160	+1.52(+4.09%)
Apr 16, 2009	36.47	37.58	36.25	37.03	324,393	+1.10(+3.05%)
Apr 15, 2009	35.77	36.62	35.38	35.93	261,865	-0.20(-0.56%)
Apr 14, 2009	35.55	36.31	35.33	36.13	327,363	-0.17(-0.48%)
Apr 13, 2009	36.33	36.88	34.59	36.30	411,215	-2.40(-6.20%)
Apr 09, 2009	36.69	38.97	36.66	38.71	442,537	+2.78(+7.73%)
Apr 08, 2009	35.46	35.95	35.08	35.93	216,763	+0.65(+1.84%)
Apr 07, 2009	35.68	35.99	35.12	35.28	194,078	-1.03(-2.84%)
Apr 06, 2009	36.40	36.52	35.55	36.31	165,939	-0.69(-1.87%)
Apr 03, 2009	36.14	37.01	35.17	37.01	258,588	+0.66(+1.81%)
Apr 02, 2009	35.15	37.35	34.94	36.35	404,283	+1.67(+4.82%)
Apr 01, 2009	34.57	35.15	33.51	34.68	420,826	-0.66(-1.86%)
Mar 31, 2009	34.52	36.42	34.47	35.34	383,616	+1.35(+3.98%)
Mar 30, 2009	32.42	34.07	31.94	33.99	373,106	-0.79(-2.28%)
Mar 26, 2009	33.64	34.81	33.46	34.78	429,239	+1.27(+3.79%)
Mar 25, 2009	33.63	34.63	32.43	33.51	271,605	+0.30(+0.91%)
Mar 24, 2009	33.41	33.91	32.93	33.21	312,507	-0.81(-2.39%)
Mar 23, 2009	32.86	34.02	32.77	34.02	329,402	+2.06(+6.46%)
Mar 20, 2009	33.28	33.52	31.58	31.96	439,976	-1.19(-3.58%)
Mar 19, 2009	33.56	33.65	32.67	33.15	277,899	+0.16(+0.47%)
Mar 18, 2009	31.84	33.54	30.86	32.99	486,209	+1.16(+3.64%)
Mar 17, 2009	30.92	32.40	30.32	31.83	663,024	+0.73(+2.35%)
Mar 16, 2009	32.01	32.27	31.10	31.10	3,247,984	-0.44(-1.39%)
Mar 13, 2009	32.55	32.91	30.38	31.54	0	-1.05(-3.22%)
Mar 12, 2009	31.20	32.92	31.05	32.59	415,292	+1.17(+3.72%)
Mar 11, 2009	30.80	31.67	30.54	31.42	228,637	+0.68(+2.20%)
Mar 10, 2009	29.43	30.83	29.11	30.74	280,225	+1.96(+6.82%)
Mar 09, 2009	29.68	30.39	28.60	28.78	265,536	-0.96(-3.22%)
Mar 06, 2009	27.55	29.79	27.55	29.74	0	+3.11(+11.69%)
Mar 05, 2009	27.85	28.17	26.52	26.63	269,759	-2.05(-7.16%)
Mar 04, 2009	28.05	29.22	27.72	28.68	303,430	+1.03(+3.73%)
Mar 02, 2009	29.56	29.57	27.57	27.65	193,770	-2.04(-6.86%)
Feb 27, 2009	29.82	30.37	28.99	29.68	0	-0.70(-2.31%)
Feb 26, 2009	31.52	31.88	30.38	30.39	135,937	-1.00(-3.20%)
Feb 25, 2009	32.03	32.30	30.95	31.39	205,057	-0.94(-2.91%)
Feb 24, 2009	31.05	32.41	30.85	32.33	267,848	+1.82(+5.95%)
Feb 23, 2009	32.30	32.42	30.36	30.52	199,252	-1.65(-5.14%)
Feb 20, 2009	32.66	33.06	31.79	32.17	334,412	-1.02(-3.08%)
Feb 19, 2009	33.93	34.31	33.04	33.19	446,560	-0.38(-1.14%)
Feb 18, 2009	33.42	34.09	32.94	33.57	461,455	+0.66(+2.00%)
Feb 17, 2009	31.85	33.47	31.54	32.92	394,456	-0.66(-1.96%)
Feb 13, 2009	32.87	34.59	32.87	33.57	355,840	+0.87(+2.65%)
Feb 12, 2009	31.73	32.77	31.36	32.71	268,107	+0.38(+1.19%)
Feb 11, 2009	31.58	32.72	31.58	32.32	241,920	+0.82(+2.61%)
Feb 10, 2009	32.06	33.19	31.28	31.50	409,780	-0.87(-2.68%)
Feb 09, 2009	31.27	32.65	31.27	32.37	390,338	+0.90(+2.87%)
Feb 06, 2009	29.39	32.34	28.44	31.47	471,010	+0.98(+3.20%)
Feb 05, 2009	29.80	30.57	28.21	30.49	669,483	+0.26(+0.88%)
Feb 04, 2009	32.12	32.30	29.73	30.22	1,308,204	-2.21(-6.81%)
Feb 03, 2009	32.76	32.95	32.16	32.43	363,624	+0.05(+0.14%)
Feb 02, 2009	31.66	33.15	31.66	32.39	283,984	+0.03(+0.08%)
Jan 30, 2009	33.00	33.22	31.92	32.36	0	-0.23(-0.70%)
Jan 29, 2009	33.16	33.41	32.51	32.59	351,378	-0.89(-2.65%)
Jan 28, 2009	33.27	33.69	33.00	33.47	512,749	+0.84(+2.57%)
Jan 27, 2009	32.44	33.33	32.42	32.63	393,233	+0.47(+1.45%)
Jan 26, 2009	32.51	33.72	31.89	32.17	339,461	-0.38(-1.18%)
Jan 23, 2009	32.48	33.44	31.84	32.55	199,871	-0.73(-2.19%)
Jan 22, 2009	33.02	34.16	32.39	33.28	206,082	-1.12(-3.26%)
Jan 21, 2009	32.65	34.51	32.31	34.41	299,127	+1.71(+5.22%)
Jan 20, 2009	33.86	34.02	32.60	32.70	264,040	-1.75(-5.09%)
Jan 16, 2009	35.26	35.67	33.56	34.45	315,827	-0.17(-0.50%)
Jan 15, 2009	33.19	34.88	31.96	34.62	287,111	+1.43(+4.32%)
Jan 14, 2009	34.20	34.37	33.01	33.19	200,496	-1.53(-4.42%)
Jan 13, 2009	35.14	35.38	34.07	34.73	310,159	-0.47(-1.32%)
Jan 12, 2009	35.78	35.78	34.66	35.19	213,440	-0.58(-1.61%)
Jan 09, 2009	36.97	36.97	34.74	35.77	268,153	-1.31(-3.55%)
Jan 08, 2009	35.88	37.32	35.88	37.08	209,961	+1.22(+3.41%)
Jan 07, 2009	37.83	37.92	35.53	35.86	366,456	-2.45(-6.39%)
Jan 06, 2009	38.60	39.04	37.73	38.30	294,806	-0.05(-0.12%)
Jan 05, 2009	38.58	38.90	37.91	38.35	255,706	-0.33(-0.85%)
Jan 02, 2009	37.49	39.14	37.47	38.68	0	+1.29(+3.44%)
Jan 01, 2009	36.27	37.74	36.09	37.39	0	+0.00(+0.00%)
Dec 31, 2008	36.27	37.74	36.09	37.39	314,132	+1.29(+3.57%)
Dec 30, 2008	35.61	36.31	35.19	36.10	284,887	+0.55(+1.54%)
Dec 29, 2008	35.56	36.12	35.10	35.56	235,401	+0.24(+0.67%)
Dec 26, 2008	34.25	35.45	34.25	35.32	124,351	+1.15(+3.37%)
Dec 24, 2008	34.10	34.62	33.41	34.17	41,376	+0.20(+0.59%)
Dec 23, 2008	34.74	35.28	33.71	33.97	123,382	-0.49(-1.43%)
Dec 22, 2008	35.75	35.90	32.96	34.46	192,768	-0.94(-2.66%)
Dec 19, 2008	34.59	36.40	34.59	35.40	516,255	+1.27(+3.72%)
Dec 18, 2008	35.69	36.19	33.38	34.13	191,962	-1.40(-3.93%)
Dec 17, 2008	34.56	36.41	34.42	35.53	200,272	+0.30(+0.86%)
Dec 16, 2008	32.80	35.39	32.80	35.23	315,316	+3.10(+9.66%)
Dec 15, 2008	33.19	33.44	31.13	32.12	163,473	-0.79(-2.41%)
Dec 12, 2008	30.82	33.47	30.82	32.92	191,101	+1.39(+4.40%)
Dec 11, 2008	33.73	33.82	30.84	31.53	217,625	-2.36(-6.95%)
Dec 10, 2008	32.77	34.68	32.77	33.89	270,926	+1.26(+3.86%)
Dec 09, 2008	32.16	33.54	31.47	32.63	387,725	-0.21(-0.64%)
Dec 08, 2008	29.18	33.71	29.18	32.84	726,815	+4.26(+14.89%)
Dec 05, 2008	26.69	28.71	25.69	28.58	240,203	+1.41(+5.17%)
Dec 04, 2008	27.73	28.95	26.51	27.17	272,655	-0.81(-2.90%)
Dec 03, 2008	26.88	28.32	26.23	27.99	302,441	+0.91(+3.37%)
Dec 02, 2008	25.59	27.07	24.60	27.07	353,415	+2.02(+8.05%)
Dec 01, 2008	27.21	27.37	24.91	25.06	258,338	-2.87(-10.27%)
Nov 28, 2008	28.50	28.66	27.40	27.92	185,053	-1.27(-4.35%)
Nov 26, 2008	26.47	29.21	26.42	29.19	231,422	+2.00(+7.35%)
Nov 25, 2008	27.33	27.54	25.90	27.19	326,601	+0.11(+0.40%)
Nov 24, 2008	25.08	27.37	24.85	27.08	440,583	+2.25(+9.04%)
Nov 21, 2008	24.10	24.99	22.68	24.84	427,897	+1.12(+4.74%)
Nov 20, 2008	25.50	26.19	23.59	23.71	287,911	-1.99(-7.74%)
Nov 19, 2008	28.39	29.03	25.70	25.70	394,027	-2.78(-9.75%)
Nov 18, 2008	29.08	29.86	27.67	28.48	526,308	-0.58(-2.01%)
Nov 17, 2008	28.24	30.11	28.15	29.06	270,175	+0.66(+2.31%)
Nov 14, 2008	31.33	31.78	28.34	28.41	481,420	-3.35(-10.55%)
Nov 13, 2008	29.45	31.96	28.90	31.76	796,731	+4.01(+14.45%)
Nov 12, 2008	29.20	29.37	27.37	27.75	281,702	-2.01(-6.75%)
Nov 11, 2008	30.11	30.96	29.27	29.76	358,169	-1.68(-5.34%)
Nov 10, 2008	32.47	32.64	30.89	31.44	234,244	-0.51(-1.60%)
Nov 07, 2008	30.82	32.01	30.67	31.95	181,692	+1.42(+4.64%)
Nov 06, 2008	30.86	31.68	30.31	30.53	148,585	-0.48(-1.56%)
Nov 05, 2008	32.48	33.21	30.88	31.02	209,959	-1.93(-5.85%)
Nov 04, 2008	31.73	33.39	31.36	32.94	399,487	+1.48(+4.70%)
Nov 03, 2008	31.47	31.63	31.13	31.47	361,310	-0.04(-0.12%)
Oct 31, 2008	31.22	31.88	30.82	31.50	302,128	-0.16(-0.49%)
Oct 30, 2008	30.58	31.70	30.26	31.66	179,442	+1.29(+4.24%)
Oct 29, 2008	31.45	31.75	30.14	30.37	247,439	-0.89(-2.83%)
Oct 28, 2008	28.28	31.32	27.53	31.26	451,782	+3.95(+14.48%)
Oct 27, 2008	28.04	29.03	27.16	27.30	335,193	-1.09(-3.83%)
Oct 24, 2008	28.73	29.48	27.90	28.39	215,014	-1.59(-5.30%)
Oct 23, 2008	29.44	30.53	28.52	29.98	408,272	+0.79(+2.72%)
Oct 22, 2008	29.69	30.31	28.50	29.18	316,081	-0.88(-2.92%)
Oct 21, 2008	31.36	31.86	29.89	30.06	243,779	-0.84(-2.72%)
Oct 20, 2008	29.38	30.91	29.19	30.90	228,727	+1.78(+6.11%)
Oct 17, 2008	28.55	30.42	26.05	29.12	458,878	-0.17(-0.59%)
Oct 16, 2008	29.19	29.53	26.63	29.29	746,890	+0.34(+1.17%)
Oct 15, 2008	32.77	32.97	28.85	28.95	447,419	-4.25(-12.79%)
Oct 14, 2008	36.89	36.89	32.37	33.20	278,823	-2.76(-7.67%)
Oct 13, 2008	35.40	35.96	34.62	35.96	367,798	+1.75(+5.13%)
Oct 10, 2008	31.96	35.11	30.09	34.20	375,664	+1.87(+5.79%)
Oct 09, 2008	34.37	36.13	32.21	32.33	241,811	-1.95(-5.67%)
Oct 08, 2008	33.68	36.30	33.05	34.28	549,136	-0.10(-0.29%)
Oct 07, 2008	36.69	37.31	34.26	34.38	212,217	-1.84(-5.07%)
Oct 06, 2008	39.35	39.35	36.01	36.21	736,379	-3.96(-9.86%)
Oct 03, 2008	41.88	42.95	39.77	40.18	278,625	-0.97(-2.35%)
Oct 02, 2008	44.06	44.06	40.60	41.14	250,027	-2.89(-6.55%)
Oct 01, 2008	44.08	44.92	43.67	44.03	179,778	+0.05(+0.10%)
Sep 30, 2008	43.10	44.92	42.45	43.98	305,294	+0.58(+1.35%)
Sep 29, 2008	44.92	45.33	43.12	43.40	330,653	-2.26(-4.94%)
Sep 26, 2008	44.08	46.31	43.93	45.66	0	+0.71(+1.58%)
Sep 25, 2008	45.20	45.29	44.07	44.94	220,375	-0.55(-1.20%)
Sep 24, 2008	46.35	47.07	45.49	45.49	259,376	-0.67(-1.44%)
Sep 23, 2008	45.73	46.89	44.78	46.16	270,081	+0.35(+0.76%)
Sep 22, 2008	47.71	47.71	45.47	45.81	174,324	-1.80(-3.78%)
Sep 19, 2008	46.89	49.36	45.31	47.61	0	+1.41(+3.04%)
Sep 18, 2008	45.09	47.14	44.49	46.20	782,015	+1.79(+4.03%)
Sep 17, 2008	43.69	45.22	42.98	44.41	211,026	+0.12(+0.27%)
Sep 16, 2008	43.37	45.36	42.12	44.29	328,700	+1.75(+4.12%)
Sep 15, 2008	42.99	44.11	42.29	42.54	136,791	-1.23(-2.82%)
Sep 12, 2008	43.03	44.23	42.85	43.77	148,341	+0.58(+1.33%)
Sep 11, 2008	41.31	43.28	40.72	43.20	125,187	+1.43(+3.43%)
Sep 10, 2008	41.03	42.63	41.03	41.77	209,851	+0.51(+1.24%)
Sep 09, 2008	43.11	43.72	41.25	41.25	163,118	-1.67(-3.89%)
Sep 08, 2008	42.42	42.94	41.84	42.93	124,087	+1.68(+4.07%)
Sep 05, 2008	41.28	41.57	40.12	41.24	0	+0.16(+0.40%)
Sep 04, 2008	42.72	43.16	40.69	41.08	116,168	-2.17(-5.02%)
Sep 03, 2008	43.31	44.23	42.86	43.25	138,827	-0.05(-0.13%)
Sep 02, 2008	43.96	44.60	42.65	43.31	176,422	-0.16(-0.38%)
Aug 29, 2008	44.60	44.75	43.31	43.47	0	-1.14(-2.56%)
Aug 28, 2008	43.82	44.65	43.74	44.61	153,349	+0.76(+1.73%)
Aug 27, 2008	42.63	44.27	42.43	43.86	180,275	+1.31(+3.09%)
Aug 26, 2008	42.09	42.60	41.49	42.54	142,716	+0.50(+1.19%)
Aug 25, 2008	43.05	43.05	41.41	42.04	142,806	-1.00(-2.33%)
Aug 22, 2008	42.85	43.23	42.17	43.04	144,007	+0.82(+1.95%)
Aug 21, 2008	42.15	42.73	41.67	42.22	163,994	-0.38(-0.90%)
Aug 20, 2008	41.97	42.92	41.77	42.61	173,685	+0.71(+1.70%)
Aug 19, 2008	42.31	43.02	41.66	41.89	313,820	-1.02(-2.38%)
Aug 18, 2008	42.71	44.19	42.33	42.92	319,681	+0.25(+0.58%)
Aug 15, 2008	42.30	43.67	42.05	42.67	0	+0.55(+1.30%)
Aug 14, 2008	39.97	42.81	39.97	42.12	183,723	+1.59(+3.92%)
Aug 13, 2008	40.47	41.45	40.00	40.53	177,114	-0.13(-0.31%)
Aug 12, 2008	40.00	41.20	39.70	40.66	181,197	+0.60(+1.50%)
Aug 11, 2008	37.90	41.66	37.90	40.06	402,449	+2.07(+5.46%)
Aug 08, 2008	36.38	38.72	36.07	37.99	436,070	-0.14(-0.36%)
Aug 07, 2008	37.52	38.74	37.23	38.12	297,160	+0.29(+0.77%)
Aug 06, 2008	37.36	38.03	36.76	37.83	184,439	+0.56(+1.49%)
Aug 05, 2008	36.05	37.46	35.99	37.27	288,258	+1.59(+4.45%)
Aug 04, 2008	36.35	36.44	35.47	35.68	164,610	-0.83(-2.28%)
Aug 01, 2008	37.60	37.69	36.11	36.52	298,625	-1.06(-2.82%)
Jul 31, 2008	37.94	38.34	36.67	37.57	460,438	+0.25(+0.66%)
Jul 30, 2008	36.73	38.09	36.52	37.33	644,325	+0.86(+2.35%)
Jul 29, 2008	36.47	38.29	36.31	36.47	627,974	-1.69(-4.43%)
Jul 28, 2008	38.07	38.37	37.46	38.16	225,585	+0.04(+0.10%)
Jul 25, 2008	39.00	39.29	37.80	38.12	411,635	-0.39(-1.02%)
Jul 24, 2008	39.22	39.56	38.16	38.51	297,995	-0.69(-1.77%)
Jul 23, 2008	38.54	39.32	36.60	39.21	1,303,027	-0.06(-0.16%)
Jul 22, 2008	41.82	41.99	38.36	39.27	1,145,759	-3.50(-8.18%)
Jul 21, 2008	41.98	42.80	41.40	42.77	200,003	+1.18(+2.83%)
Jul 18, 2008	41.46	41.93	40.23	41.59	233,018	-0.28(-0.68%)
Jul 17, 2008	41.34	42.34	40.60	41.88	240,803	+0.24(+0.57%)
Jul 16, 2008	41.00	42.46	37.94	41.64	1,028,645	-1.98(-4.54%)
Jul 15, 2008	44.06	44.53	42.56	43.62	182,149	-0.88(-1.97%)
Jul 14, 2008	45.57	45.76	43.96	44.50	139,816	-0.76(-1.67%)
Jul 11, 2008	43.87	45.62	43.28	45.25	145,513	+0.94(+2.12%)
Jul 10, 2008	43.15	44.62	43.11	44.31	133,075	+0.90(+2.08%)
Jul 09, 2008	44.55	45.45	43.40	43.41	132,421	-0.93(-2.10%)
Jul 08, 2008	43.02	44.42	42.71	44.34	231,456	+1.56(+3.65%)
Jul 07, 2008	43.57	44.15	42.12	42.78	279,111	-0.32(-0.74%)
Jul 04, 2008	42.61	43.15	41.77	43.10	206,288	+0.00(+0.00%)
Jul 03, 2008	42.61	43.15	41.77	43.10	206,288	+1.10(+2.61%)
Jul 02, 2008	42.97	43.22	41.77	42.00	326,965	-1.23(-2.85%)
Jul 01, 2008	42.23	43.53	42.08	43.24	259,486	+0.39(+0.92%)
Jun 30, 2008	42.34	43.78	42.24	42.84	332,000	+0.45(+1.06%)
Jun 27, 2008	42.54	43.03	41.81	42.40	403,042	-0.08(-0.19%)
Jun 26, 2008	44.25	44.25	42.38	42.48	304,636	-2.41(-5.37%)
Jun 25, 2008	43.64	45.41	43.64	44.89	284,590	+1.48(+3.41%)
Jun 24, 2008	44.21	44.50	43.34	43.41	216,144	-1.18(-2.64%)
Jun 23, 2008	43.92	44.87	43.05	44.59	246,254	+0.97(+2.22%)
Jun 20, 2008	45.08	45.33	43.20	43.62	333,789	-1.83(-4.02%)
Jun 19, 2008	44.62	45.45	44.46	45.45	195,257	+0.73(+1.63%)
Jun 18, 2008	44.79	45.32	43.71	44.71	254,127	-0.22(-0.49%)
Jun 17, 2008	46.50	46.55	44.84	44.93	436,078	-1.63(-3.51%)
Jun 16, 2008	46.69	47.07	46.28	46.57	141,890	-0.48(-1.03%)
Jun 13, 2008	46.85	47.24	46.29	47.05	177,343	+0.74(+1.60%)
Jun 12, 2008	45.66	46.79	45.37	46.31	352,923	+1.07(+2.36%)
Jun 11, 2008	45.38	45.96	45.17	45.24	239,061	-0.16(-0.36%)
Jun 10, 2008	45.32	45.61	44.79	45.41	257,923	-0.37(-0.82%)
Jun 09, 2008	45.27	46.05	44.69	45.78	196,751	+0.52(+1.15%)
Jun 06, 2008	46.34	46.68	45.24	45.26	130,601	-1.34(-2.88%)
Jun 05, 2008	45.95	46.84	45.68	46.60	198,565	+0.69(+1.51%)
Jun 04, 2008	45.56	46.53	45.43	45.91	198,524	+0.25(+0.54%)
Jun 03, 2008	46.46	46.60	44.90	45.66	240,547	-0.72(-1.56%)
Jun 02, 2008	46.73	47.01	45.66	46.39	195,594	-0.65(-1.38%)
May 30, 2008	46.41	47.58	45.80	47.03	174,079	+0.43(+0.92%)
May 29, 2008	45.91	47.23	45.91	46.60	209,633	+0.64(+1.39%)
May 28, 2008	45.93	46.88	45.87	45.97	252,133	+0.14(+0.30%)
May 27, 2008	44.68	46.15	44.68	45.83	219,510	+1.23(+2.76%)
May 26, 2008	44.84	44.92	43.83	44.60	0	+0.00(+0.00%)
May 23, 2008	44.84	44.92	43.83	44.60	143,735	-0.38(-0.85%)
May 22, 2008	44.96	45.29	44.58	44.98	409,949	+0.24(+0.53%)
May 21, 2008	44.61	44.92	44.31	44.74	498,571	+0.42(+0.95%)
May 20, 2008	44.24	44.59	43.77	44.32	107,314	-0.47(-1.06%)
May 19, 2008	44.66	45.56	44.08	44.80	250,977	+0.04(+0.08%)
May 16, 2008	44.46	45.00	42.93	44.76	425,264	+0.39(+0.88%)
May 15, 2008	45.03	45.03	43.88	44.37	291,060	-0.75(-1.66%)
May 14, 2008	45.89	45.89	45.03	45.12	285,807	-0.89(-1.94%)
May 13, 2008	44.88	46.25	44.79	46.01	276,222	+1.18(+2.63%)
May 12, 2008	45.09	45.56	44.29	44.83	293,771	-0.06(-0.14%)
May 09, 2008	43.33	45.26	43.18	44.90	534,315	+0.92(+2.10%)
May 08, 2008	42.51	44.08	42.51	43.98	427,500	+1.47(+3.46%)
May 07, 2008	42.64	43.99	39.35	42.51	689,101	-0.95(-2.19%)
May 06, 2008	42.91	43.54	42.46	43.45	303,747	+0.34(+0.78%)
May 05, 2008	42.66	43.84	42.66	43.12	306,973	+0.46(+1.07%)
May 02, 2008	43.95	44.01	42.46	42.66	270,658	-1.10(-2.52%)