Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	127.83	131.19	126.80	128.78	11,531,590	+0.73(+0.57%)
Mar 28, 2008	128.24	132.75	127.22	128.04	15,384,425	-2.87(-2.19%)
Mar 27, 2008	137.51	138.00	130.33	130.92	19,516,590	-5.72(-4.18%)
Mar 26, 2008	138.98	139.41	135.74	136.63	14,912,899	-3.23(-2.31%)
Mar 25, 2008	138.21	142.22	137.93	139.86	14,983,511	+0.58(+0.42%)
Mar 24, 2008	139.37	143.67	137.16	139.28	20,091,420	-0.58(-0.42%)
Mar 21, 2008	129.49	140.43	129.41	139.86	26,724,412	+0.00(+0.00%)
Mar 20, 2008	129.49	140.43	129.41	139.86	26,723,256	+10.23(+7.89%)
Mar 19, 2008	138.55	138.95	128.78	129.63	31,049,998	-7.09(-5.18%)
Mar 18, 2008	128.44	136.94	124.39	136.72	55,585,692	+19.13(+16.27%)
Mar 17, 2008	110.59	120.00	109.22	117.59	49,642,664	-4.55(-3.72%)
Mar 14, 2008	130.03	130.65	120.69	122.14	34,807,356	-6.68(-5.19%)
Mar 13, 2008	124.92	130.26	122.06	128.81	23,912,584	+1.89(+1.49%)
Mar 12, 2008	127.72	132.41	126.61	126.92	18,553,698	-0.05(-0.04%)
Mar 11, 2008	126.06	128.35	122.63	126.97	26,345,498	+5.83(+4.81%)
Mar 10, 2008	124.57	128.30	120.87	121.14	17,629,310	-3.50(-2.81%)
Mar 07, 2008	122.24	127.17	122.24	124.63	19,558,606	+1.11(+0.89%)
Mar 06, 2008	126.88	127.38	123.12	123.53	19,432,800	-4.92(-3.83%)
Mar 05, 2008	127.62	131.05	126.66	128.45	17,047,246	+1.07(+0.84%)
Mar 04, 2008	127.39	129.59	124.73	127.38	22,974,094	-1.15(-0.90%)
Mar 03, 2008	131.81	131.81	127.94	128.53	15,310,092	-3.54(-2.68%)
Feb 29, 2008	135.78	136.68	131.59	132.08	14,272,133	-5.50(-4.00%)
Feb 28, 2008	140.37	140.37	136.70	137.58	11,338,214	-3.19(-2.27%)
Feb 27, 2008	133.80	141.15	133.54	140.78	20,425,656	+6.31(+4.69%)
Feb 26, 2008	136.63	138.59	133.82	134.47	14,792,122	-3.63(-2.63%)
Feb 25, 2008	136.53	138.59	133.98	138.10	16,502,333	-0.27(-0.20%)
Feb 22, 2008	136.69	138.59	133.45	138.37	12,369,060	+1.98(+1.45%)
Feb 21, 2008	138.98	139.53	136.04	136.39	10,541,575	-1.62(-1.17%)
Feb 20, 2008	133.90	139.26	133.78	138.01	13,864,653	+2.69(+1.98%)
Feb 19, 2008	140.39	141.22	134.45	135.32	13,316,519	-3.59(-2.58%)
Feb 18, 2008	136.34	139.21	134.99	138.91	0	+0.00(+0.00%)
Feb 15, 2008	136.34	139.21	134.99	138.91	15,990,026	+1.44(+1.05%)
Feb 14, 2008	138.98	141.01	137.43	137.47	14,123,741	-2.82(-2.01%)
Feb 13, 2008	140.38	141.50	137.43	140.29	17,896,268	-0.37(-0.26%)
Feb 12, 2008	144.96	145.02	138.98	140.66	23,631,124	-4.07(-2.81%)
Feb 11, 2008	146.28	147.94	144.44	144.72	11,400,135	-0.93(-0.64%)
Feb 08, 2008	147.16	148.44	144.59	145.66	10,106,358	-2.64(-1.78%)
Feb 07, 2008	144.65	150.87	144.29	148.30	13,920,936	+2.56(+1.76%)
Feb 06, 2008	149.09	150.16	145.02	145.74	12,786,090	-2.09(-1.42%)
Feb 05, 2008	151.57	153.63	147.63	147.83	17,051,196	-8.52(-5.45%)
Feb 04, 2008	161.83	161.95	155.10	156.35	11,650,390	-5.43(-3.36%)
Feb 01, 2008	155.06	162.56	154.17	161.78	15,677,195	+6.41(+4.12%)
Jan 31, 2008	152.96	158.22	151.83	155.37	19,012,706	+0.78(+0.50%)
Jan 30, 2008	152.04	160.37	150.59	154.60	22,593,466	+1.95(+1.28%)
Jan 29, 2008	153.42	154.45	151.11	152.65	9,201,428	+0.16(+0.10%)
Jan 28, 2008	148.42	152.50	148.42	152.49	13,122,131	+4.00(+2.70%)
Jan 25, 2008	156.90	157.28	147.87	148.49	17,975,586	-6.61(-4.26%)
Jan 24, 2008	155.80	156.50	151.21	155.10	15,400,645	-0.15(-0.10%)
Jan 23, 2008	144.85	155.70	143.73	155.25	22,643,530	+6.77(+4.56%)
Jan 22, 2008	138.73	150.14	135.52	148.48	24,442,990	+2.71(+1.86%)
Jan 21, 2008	149.63	150.58	143.73	145.77	0	+0.00(+0.00%)
Jan 18, 2008	149.63	150.58	143.73	145.77	19,231,028	-2.94(-1.97%)
Jan 17, 2008	154.39	155.34	147.67	148.70	15,777,183	-5.08(-3.30%)
Jan 16, 2008	150.52	157.11	149.81	153.78	16,731,119	+3.28(+2.18%)
Jan 15, 2008	155.37	155.37	149.78	150.50	14,506,460	-6.51(-4.15%)
Jan 14, 2008	155.86	157.45	154.97	157.01	12,072,800	+2.26(+1.46%)
Jan 11, 2008	153.36	156.25	151.50	154.74	15,926,189	+1.43(+0.93%)
Jan 10, 2008	147.43	155.26	145.63	153.32	19,037,018	+4.02(+2.69%)
Jan 09, 2008	147.19	149.65	143.03	149.30	20,426,682	+1.75(+1.19%)
Jan 08, 2008	152.46	155.34	147.16	147.55	17,407,632	-4.07(-2.69%)
Jan 07, 2008	155.90	155.92	147.93	151.62	20,602,956	-4.05(-2.60%)
Jan 04, 2008	156.50	158.84	154.39	155.67	13,047,100	-3.82(-2.40%)
Jan 03, 2008	162.67	162.76	158.95	159.49	9,955,748	-2.15(-1.33%)
Jan 02, 2008	167.25	167.44	160.86	161.64	12,295,307	-5.80(-3.46%)
Jan 01, 2008	164.75	168.80	163.12	167.44	0	+0.00(+0.00%)
Dec 31, 2007	164.75	168.80	163.12	167.44	7,493,088	+2.42(+1.47%)
Dec 28, 2007	166.98	167.22	164.92	165.02	5,406,249	-0.01(-0.00%)
Dec 27, 2007	167.31	169.58	165.03	165.03	6,813,446	-3.69(-2.19%)
Dec 26, 2007	166.70	169.25	164.72	168.72	5,510,629	+1.84(+1.11%)
Dec 24, 2007	164.29	167.37	164.06	166.88	4,391,592	+3.68(+2.25%)
Dec 21, 2007	160.28	163.71	159.63	163.20	13,939,867	+5.40(+3.42%)
Dec 20, 2007	160.44	160.96	156.23	157.80	12,932,647	-1.16(-0.73%)
Dec 19, 2007	157.81	160.47	156.22	158.96	15,279,689	+2.06(+1.32%)
Dec 18, 2007	163.35	163.92	153.31	156.90	38,550,484	-5.54(-3.41%)
Dec 17, 2007	163.32	164.92	161.18	162.44	17,116,286	-1.59(-0.97%)
Dec 14, 2007	162.53	167.56	161.72	164.03	13,290,295	+1.71(+1.05%)
Dec 13, 2007	163.39	166.81	159.57	162.33	22,186,106	-3.19(-1.93%)
Dec 12, 2007	169.00	171.96	162.34	165.52	23,174,398	+1.11(+0.68%)
Dec 11, 2007	174.50	177.10	164.05	164.41	16,420,245	-10.17(-5.83%)
Dec 10, 2007	170.67	174.65	169.75	174.57	10,804,650	+4.92(+2.90%)
Dec 07, 2007	173.64	174.44	168.99	169.65	10,014,715	-3.60(-2.08%)
Dec 06, 2007	167.01	173.91	166.85	173.25	12,826,952	+3.31(+1.95%)
Dec 05, 2007	170.88	171.30	166.81	169.94	16,641,330	+2.37(+1.41%)
Dec 04, 2007	172.12	173.99	167.57	167.57	13,785,885	-9.09(-5.14%)
Dec 03, 2007	176.04	178.58	174.10	176.66	8,734,324	+0.19(+0.11%)
Nov 30, 2007	181.15	182.37	175.01	176.47	15,255,830	+1.76(+1.01%)
Nov 29, 2007	175.99	177.77	173.24	174.71	12,538,409	-2.44(-1.38%)
Nov 28, 2007	169.41	177.42	167.16	177.15	20,176,988	+11.05(+6.65%)
Nov 27, 2007	163.51	166.61	160.54	166.10	15,342,927	+4.58(+2.83%)
Nov 26, 2007	167.13	169.31	159.94	161.53	12,605,756	-7.03(-4.17%)
Nov 23, 2007	165.47	168.56	164.91	168.56	6,086,070	+5.43(+3.33%)
Nov 21, 2007	166.17	167.61	160.74	163.12	19,103,248	-6.21(-3.67%)
Nov 20, 2007	171.61	176.15	166.24	169.34	17,254,468	-2.38(-1.39%)
Nov 19, 2007	174.04	177.84	168.66	171.72	14,137,883	-3.67(-2.09%)
Nov 16, 2007	177.73	178.75	173.30	175.38	12,950,224	-1.38(-0.78%)
Nov 15, 2007	179.17	181.96	174.21	176.76	13,131,620	-4.90(-2.70%)
Nov 14, 2007	186.68	186.91	179.89	181.66	17,904,298	+0.21(+0.12%)
Nov 13, 2007	172.03	181.45	170.00	181.45	22,339,102	+14.27(+8.54%)
Nov 12, 2007	164.21	172.22	162.14	167.18	18,503,386	+2.63(+1.60%)
Nov 09, 2007	157.73	170.20	157.73	164.55	21,808,540	+1.08(+0.66%)
Nov 08, 2007	166.37	169.74	156.95	163.46	26,073,338	-3.30(-1.98%)
Nov 07, 2007	170.44	172.69	165.97	166.77	16,964,906	-6.99(-4.02%)
Nov 06, 2007	172.65	174.47	166.31	173.76	19,998,118	+3.71(+2.18%)
Nov 05, 2007	171.30	175.11	165.69	170.04	27,436,112	-8.73(-4.88%)
Nov 02, 2007	188.27	188.27	173.98	178.77	32,325,370	-8.26(-4.42%)
Nov 01, 2007	189.63	190.30	185.90	187.03	16,155,041	-6.00(-3.11%)
Oct 31, 2007	187.15	195.20	186.87	193.04	18,478,314	+5.91(+3.16%)
Oct 30, 2007	187.84	191.85	186.44	187.13	13,411,495	-2.71(-1.43%)
Oct 29, 2007	183.93	190.75	183.03	189.84	12,705,831	+6.14(+3.34%)
Oct 26, 2007	181.31	184.53	178.59	183.69	12,059,551	+7.21(+4.09%)
Oct 25, 2007	174.50	179.08	172.71	176.48	15,523,109	+1.20(+0.68%)
Oct 24, 2007	173.45	175.83	168.03	175.28	16,247,774	+1.06(+0.61%)
Oct 23, 2007	174.12	175.87	172.01	174.22	10,501,287	+1.23(+0.71%)
Oct 22, 2007	168.59	174.61	165.85	173.00	15,626,036	+3.50(+2.06%)
Oct 19, 2007	176.09	177.11	169.43	169.50	16,840,134	-7.91(-4.46%)
Oct 18, 2007	175.11	177.77	174.58	177.41	8,346,523	+0.18(+0.10%)
Oct 17, 2007	177.72	179.46	173.69	177.23	11,800,824	+2.17(+1.24%)
Oct 16, 2007	177.34	177.53	173.79	175.06	9,523,729	-3.51(-1.97%)
Oct 15, 2007	181.61	182.44	177.07	178.57	9,021,298	-3.28(-1.81%)
Oct 12, 2007	179.60	182.35	178.87	181.85	8,386,612	+3.54(+1.99%)
Oct 11, 2007	186.11	186.11	176.01	178.31	16,523,389	-5.40(-2.94%)
Oct 10, 2007	184.62	186.11	182.90	183.71	12,422,562	-2.54(-1.36%)
Oct 09, 2007	177.37	186.64	176.12	186.25	19,426,006	+9.53(+5.39%)
Oct 08, 2007	177.15	178.58	176.17	176.72	5,315,137	-1.20(-0.67%)
Oct 05, 2007	176.83	178.87	175.94	177.91	9,412,172	+1.98(+1.13%)
Oct 04, 2007	177.18	178.50	174.33	175.93	12,895,064	-1.09(-0.62%)
Oct 03, 2007	176.16	179.57	175.71	177.02	12,999,276	-0.52(-0.29%)
Oct 02, 2007	173.83	177.91	172.94	177.54	12,072,713	+3.93(+2.26%)
Oct 01, 2007	167.72	174.12	167.72	173.62	12,700,838	+4.86(+2.88%)
Sep 28, 2007	168.00	170.26	167.60	168.76	7,861,971	-0.03(-0.02%)
Sep 27, 2007	167.75	170.04	166.77	168.79	10,655,910	+1.69(+1.01%)
Sep 26, 2007	165.40	168.39	164.13	167.10	13,708,745	+2.89(+1.76%)
Sep 25, 2007	162.73	165.90	162.58	164.21	15,027,757	+0.37(+0.22%)
Sep 24, 2007	164.28	167.33	161.73	163.85	17,259,460	+0.35(+0.21%)
Sep 21, 2007	160.05	163.79	158.47	163.50	23,356,904	+5.02(+3.17%)
Sep 20, 2007	164.25	164.29	158.40	158.47	35,050,932	-1.53(-0.96%)
Sep 19, 2007	158.44	161.18	158.06	160.01	29,668,672	+3.89(+2.49%)
Sep 18, 2007	147.53	156.32	145.92	156.11	28,375,102	+10.04(+6.87%)
Sep 17, 2007	147.16	147.55	145.09	146.08	9,925,227	-2.32(-1.56%)
Sep 14, 2007	145.56	148.72	144.50	148.40	11,965,217	+1.65(+1.13%)
Sep 13, 2007	143.07	152.64	143.05	146.75	14,445,454	+4.62(+3.25%)
Sep 12, 2007	142.60	143.46	141.48	142.12	9,937,632	-0.75(-0.53%)
Sep 11, 2007	144.44	145.60	142.10	142.88	14,557,098	-0.09(-0.06%)
Sep 10, 2007	140.54	144.88	138.98	142.96	16,642,573	+3.60(+2.59%)
Sep 07, 2007	137.50	140.97	136.26	139.36	19,445,950	-0.16(-0.11%)
Sep 06, 2007	138.36	139.93	136.54	139.51	11,867,994	+1.07(+0.77%)
Sep 05, 2007	139.90	139.99	137.74	138.45	11,542,933	-2.33(-1.65%)
Sep 04, 2007	137.18	143.03	137.18	140.78	12,931,248	+3.73(+2.72%)
Aug 31, 2007	136.76	138.67	135.38	137.05	14,116,449	+3.60(+2.70%)
Aug 30, 2007	132.34	135.04	132.20	133.44	12,277,563	-1.82(-1.35%)
Aug 29, 2007	134.22	135.83	130.75	135.26	16,435,670	+2.16(+1.62%)
Aug 28, 2007	136.27	137.14	132.56	133.11	14,911,698	-5.45(-3.93%)
Aug 27, 2007	139.63	140.19	138.02	138.56	8,558,618	-1.39(-0.99%)
Aug 24, 2007	137.64	140.35	136.73	139.94	11,474,864	+1.74(+1.26%)
Aug 23, 2007	138.51	140.84	136.97	138.21	13,547,881	-0.30(-0.22%)
Aug 22, 2007	138.22	140.19	135.71	138.51	17,241,450	+1.88(+1.37%)
Aug 21, 2007	134.51	138.05	132.37	136.63	15,039,873	+2.12(+1.57%)
Aug 20, 2007	137.05	137.34	132.46	134.51	16,864,374	-1.74(-1.28%)
Aug 17, 2007	138.69	140.82	132.75	136.26	34,343,808	+4.01(+3.03%)
Aug 16, 2007	126.99	133.46	122.54	132.25	40,235,872	+3.85(+3.00%)
Aug 15, 2007	131.59	135.11	127.56	128.40	28,597,752	-3.78(-2.86%)
Aug 14, 2007	139.06	139.20	131.59	132.17	33,716,732	-6.03(-4.37%)
Aug 13, 2007	144.05	145.80	137.51	138.21	19,645,180	-2.34(-1.66%)
Aug 10, 2007	139.10	143.59	136.70	140.54	26,022,716	-1.36(-0.96%)
Aug 09, 2007	144.95	148.44	140.77	141.90	26,734,484	-8.60(-5.72%)
Aug 08, 2007	149.53	154.56	146.97	150.51	26,484,726	+1.60(+1.07%)
Aug 07, 2007	145.28	151.55	144.35	148.91	29,235,436	+2.69(+1.84%)
Aug 06, 2007	139.53	146.27	136.26	146.22	24,231,256	+5.37(+3.81%)
Aug 03, 2007	141.41	145.96	140.21	140.84	25,461,854	-5.12(-3.51%)
Aug 02, 2007	147.28	149.87	144.04	145.96	16,864,758	-1.20(-0.81%)
Aug 01, 2007	145.63	147.24	142.37	147.16	20,911,290	+0.51(+0.35%)
Jul 31, 2007	154.60	154.94	145.80	146.65	18,910,670	-5.76(-3.78%)
Jul 30, 2007	151.46	153.86	149.85	152.41	15,633,418	+2.41(+1.60%)
Jul 27, 2007	151.57	153.26	148.34	150.00	21,887,260	-1.92(-1.27%)
Jul 26, 2007	154.17	155.64	147.16	151.93	29,142,292	-6.26(-3.96%)
Jul 25, 2007	155.57	158.65	154.00	158.19	17,895,888	+3.90(+2.53%)
Jul 24, 2007	157.77	159.28	153.21	154.28	15,854,097	-5.37(-3.36%)
Jul 23, 2007	161.30	161.86	158.89	159.65	9,964,755	-0.70(-0.44%)
Jul 20, 2007	164.42	165.04	159.45	160.35	18,675,122	-4.48(-2.72%)
Jul 19, 2007	169.02	169.35	163.53	164.83	12,153,360	-2.57(-1.53%)
Jul 18, 2007	168.21	170.15	165.33	167.40	14,980,612	-3.43(-2.01%)
Jul 17, 2007	172.65	172.95	170.25	170.83	7,167,134	-0.78(-0.45%)
Jul 16, 2007	172.75	173.98	170.88	171.61	5,977,728	-1.39(-0.80%)
Jul 13, 2007	171.34	173.49	170.67	173.00	7,198,729	+1.47(+0.86%)
Jul 12, 2007	170.11	171.52	168.74	171.52	7,798,826	+2.78(+1.65%)
Jul 11, 2007	168.95	170.52	167.13	168.74	11,462,029	-0.28(-0.17%)
Jul 10, 2007	173.32	173.40	168.59	169.02	10,223,689	-4.84(-2.79%)
Jul 09, 2007	174.12	175.79	173.25	173.87	5,135,616	-0.26(-0.15%)
Jul 06, 2007	172.43	174.58	171.84	174.13	5,294,471	+1.81(+1.05%)
Jul 05, 2007	175.03	174.64	172.23	172.32	6,916,821	-2.52(-1.44%)
Jul 03, 2007	171.14	175.11	171.29	174.84	6,006,766	+4.18(+2.45%)
Jul 02, 2007	169.35	171.03	168.18	170.66	6,447,125	+1.89(+1.12%)
Jun 29, 2007	170.75	171.64	166.38	168.77	10,087,322	-1.72(-1.01%)
Jun 28, 2007	170.53	172.44	169.48	170.49	7,680,389	-0.29(-0.17%)
Jun 27, 2007	166.55	171.14	165.50	170.78	11,583,292	+4.02(+2.41%)
Jun 26, 2007	169.66	170.80	166.76	166.76	12,472,593	-2.00(-1.19%)
Jun 25, 2007	172.78	173.76	167.44	168.76	14,855,509	-4.41(-2.54%)
Jun 22, 2007	176.16	176.58	171.51	173.17	12,588,806	-3.50(-1.98%)
Jun 21, 2007	175.97	176.67	173.01	176.67	10,712,117	+0.79(+0.45%)
Jun 20, 2007	178.89	179.34	175.75	175.88	7,491,553	-2.79(-1.56%)
Jun 19, 2007	176.09	178.75	175.57	178.67	5,882,817	+1.95(+1.10%)
Jun 18, 2007	176.40	177.17	175.03	176.72	5,612,596	+0.61(+0.34%)
Jun 15, 2007	177.00	177.89	175.97	176.12	9,546,718	+0.34(+0.20%)
Jun 14, 2007	177.30	178.54	175.20	175.77	18,476,066	-6.14(-3.38%)
Jun 13, 2007	178.31	181.92	177.53	181.92	9,465,293	+4.51(+2.54%)
Jun 12, 2007	176.67	179.96	175.64	177.41	9,602,971	+0.54(+0.30%)
Jun 11, 2007	175.66	177.19	174.51	176.87	5,465,646	+1.64(+0.93%)
Jun 08, 2007	171.30	175.25	170.32	175.24	7,582,056	+3.90(+2.28%)
Jun 07, 2007	176.20	177.07	170.78	171.34	10,741,632	-5.68(-3.21%)
Jun 06, 2007	177.43	177.48	175.07	177.02	5,666,005	-1.56(-0.88%)
Jun 05, 2007	178.61	179.34	177.72	178.59	4,722,134	-0.27(-0.15%)
Jun 04, 2007	178.88	179.59	177.48	178.86	4,381,552	-0.78(-0.43%)
Jun 01, 2007	180.62	181.33	178.76	179.64	5,256,969	-0.09(-0.05%)
May 31, 2007	181.57	182.18	179.15	179.72	5,892,321	-0.92(-0.51%)
May 30, 2007	176.24	180.64	175.66	180.64	6,926,330	+2.77(+1.56%)
May 29, 2007	176.37	178.23	175.99	177.87	4,796,478	+2.27(+1.29%)
May 25, 2007	176.75	176.71	174.56	175.60	5,225,606	-0.12(-0.07%)
May 24, 2007	178.69	179.67	175.23	175.72	7,976,871	-2.23(-1.25%)
May 23, 2007	180.45	180.96	177.86	177.95	5,492,477	-1.69(-0.94%)
May 22, 2007	178.97	180.38	178.11	179.64	4,582,961	+1.15(+0.65%)
May 21, 2007	180.13	180.40	177.96	178.48	9,990,251	-0.86(-0.48%)
May 18, 2007	178.04	180.03	177.49	179.35	8,639,470	+2.31(+1.30%)
May 17, 2007	176.83	177.47	175.38	177.04	5,375,254	+0.21(+0.12%)
May 16, 2007	175.50	177.50	174.82	176.83	6,629,022	+2.12(+1.22%)
May 15, 2007	176.12	177.78	174.61	174.71	7,412,953	-1.40(-0.80%)
May 14, 2007	178.11	178.31	175.46	176.11	6,118,039	-1.03(-0.58%)
May 11, 2007	174.61	177.18	174.10	177.14	6,366,841	+3.43(+1.97%)
May 10, 2007	175.54	176.73	173.59	173.71	6,374,184	-2.70(-1.53%)
May 09, 2007	175.27	177.28	173.91	176.41	6,672,094	+1.26(+0.72%)
May 08, 2007	175.97	175.96	173.60	175.15	6,267,213	-1.77(-1.00%)
May 07, 2007	177.01	179.01	175.66	176.92	5,955,797	-0.09(-0.05%)
May 04, 2007	173.32	177.01	172.41	177.01	7,233,816	+4.50(+2.61%)
May 03, 2007	171.80	172.80	170.17	172.51	5,703,047	+1.61(+0.94%)
May 02, 2007	169.74	172.79	169.31	170.90	6,241,054	+0.71(+0.42%)
May 01, 2007	170.58	171.23	167.68	170.19	8,085,547	-0.02(-0.01%)
Apr 30, 2007	174.69	175.18	170.11	170.22	7,043,819	-4.41(-2.53%)
Apr 27, 2007	174.45	175.74	173.62	174.63	4,620,181	-0.41(-0.24%)
Apr 26, 2007	175.89	176.44	174.54	175.04	6,075,803	-0.62(-0.35%)
Apr 25, 2007	172.78	176.01	171.38	175.66	9,795,461	+3.80(+2.21%)
Apr 24, 2007	173.44	173.82	170.29	171.86	8,673,095	-1.32(-0.76%)
Apr 23, 2007	172.08	174.40	171.67	173.18	7,469,953	+1.88(+1.10%)
Apr 20, 2007	172.25	173.00	170.03	171.30	9,496,087	+0.55(+0.32%)
Apr 19, 2007	167.67	172.63	167.25	170.74	11,404,752	+1.98(+1.17%)
Apr 18, 2007	166.70	170.16	166.60	168.77	7,802,448	+1.44(+0.86%)
Apr 17, 2007	167.52	168.86	166.27	167.33	7,788,537	+0.30(+0.18%)
Apr 16, 2007	162.14	167.58	162.05	167.03	12,847,029	+6.24(+3.88%)
Apr 13, 2007	161.91	161.91	160.09	160.79	5,548,654	-0.43(-0.27%)
Apr 12, 2007	160.59	161.58	159.92	161.21	5,068,812	+0.09(+0.06%)
Apr 11, 2007	162.50	162.63	160.87	161.12	7,138,538	-1.65(-1.01%)
Apr 10, 2007	162.19	163.36	162.12	162.77	3,856,420	+0.08(+0.05%)
Apr 09, 2007	162.40	163.41	161.53	162.69	4,636,943	+0.79(+0.49%)
Apr 05, 2007	162.34	162.34	161.49	161.90	3,866,744	-0.67(-0.41%)
Apr 04, 2007	163.08	163.47	162.12	162.57	5,319,005	-0.75(-0.46%)
Apr 03, 2007	161.18	163.32	160.76	163.32	6,441,174	+3.19(+1.99%)