Oshkosh Truck Corp (NY: OSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.62	13.39	12.33	12.35	2,301,022	-0.21(-1.69%)
Jun 29, 2009	12.59	12.79	12.16	12.56	780,453	+0.16(+1.30%)
Jun 26, 2009	12.58	12.58	11.96	12.40	1,878,773	+0.07(+0.55%)
Jun 25, 2009	12.21	12.44	12.16	12.33	1,692,468	+0.52(+4.39%)
Jun 24, 2009	11.20	12.24	11.15	11.82	1,675,663	+0.75(+6.75%)
Jun 23, 2009	11.26	11.30	10.78	11.07	847,137	-0.01(-0.08%)
Jun 22, 2009	11.49	11.49	10.92	11.08	1,069,018	-0.53(-4.54%)
Jun 19, 2009	12.03	12.12	11.43	11.60	1,169,442	-0.17(-1.44%)
Jun 18, 2009	11.56	11.99	11.35	11.77	1,278,435	+0.16(+1.39%)
Jun 17, 2009	11.78	11.93	10.89	11.61	1,096,543	-0.31(-2.64%)
Jun 16, 2009	11.98	12.33	11.64	11.93	1,048,539	-0.15(-1.27%)
Jun 15, 2009	12.44	12.49	11.61	12.08	994,474	-0.66(-5.20%)
Jun 12, 2009	12.74	12.84	12.47	12.74	692,884	-0.08(-0.66%)
Jun 11, 2009	12.68	13.24	12.50	12.83	1,054,183	+0.20(+1.55%)
Jun 10, 2009	12.52	12.88	12.33	12.63	1,454,396	+0.27(+2.20%)
Jun 09, 2009	11.98	12.73	11.77	12.36	1,373,002	+0.50(+4.23%)
Jun 08, 2009	11.60	12.04	11.47	11.86	980,466	-0.12(-0.99%)
Jun 05, 2009	11.71	12.13	11.55	11.98	2,121,052	+0.53(+4.60%)
Jun 04, 2009	10.73	11.49	10.71	11.45	1,301,656	+0.74(+6.90%)
Jun 03, 2009	10.81	11.13	10.53	10.71	1,708,246	-0.02(-0.16%)
Jun 02, 2009	10.54	11.02	10.25	10.73	1,344,604	+0.08(+0.72%)
Jun 01, 2009	10.20	10.90	10.20	10.65	1,798,815	+0.57(+5.64%)
May 29, 2009	9.880	10.08	9.769	10.08	873,521	+0.25(+2.59%)
May 28, 2009	9.684	9.914	9.259	9.829	808,196	+0.23(+2.39%)
May 27, 2009	9.820	10.09	9.574	9.599	819,500	-0.25(-2.59%)
May 26, 2009	9.183	9.956	9.073	9.854	1,057,582	+0.52(+5.55%)
May 22, 2009	9.642	9.642	9.031	9.336	802,800	-0.14(-1.43%)
May 21, 2009	9.412	9.650	9.141	9.472	1,024,603	-0.23(-2.36%)
May 20, 2009	9.837	10.30	9.616	9.701	1,279,173	-0.03(-0.35%)
May 19, 2009	9.497	9.931	9.251	9.735	1,687,715	+0.27(+2.87%)
May 18, 2009	8.546	9.497	8.546	9.463	1,596,006	+1.04(+12.30%)
May 15, 2009	8.860	9.047	8.232	8.427	1,360,724	-0.34(-3.88%)
May 14, 2009	8.198	8.860	7.858	8.767	2,078,872	+0.46(+5.52%)
May 13, 2009	8.682	8.767	8.198	8.308	1,458,394	-0.68(-7.56%)
May 12, 2009	9.548	9.710	8.631	8.988	1,494,038	-0.50(-5.28%)
May 11, 2009	9.616	9.710	9.378	9.489	1,804,347	-0.33(-3.37%)
May 08, 2009	9.251	10.06	9.251	9.820	2,009,569	+0.78(+8.65%)
May 07, 2009	9.837	10.16	8.903	9.039	2,000,506	-0.79(-8.04%)
May 06, 2009	10.02	10.02	9.336	9.829	1,845,521	+0.09(+0.96%)
May 05, 2009	9.319	9.812	9.132	9.735	1,899,840	+0.46(+4.94%)
May 04, 2009	9.013	9.302	8.996	9.276	1,967,923	+0.70(+8.12%)
May 01, 2009	8.266	8.843	8.266	8.580	1,756,497	+0.42(+5.21%)
Apr 30, 2009	9.659	9.659	8.121	8.155	4,646,391	-2.24(-21.57%)
Apr 29, 2009	10.05	10.70	9.744	10.40	2,377,510	+0.51(+5.15%)
Apr 28, 2009	9.446	9.990	9.446	9.888	1,413,717	-0.02(-0.17%)
Apr 27, 2009	9.710	10.13	9.429	9.905	2,017,390	-0.07(-0.68%)
Apr 24, 2009	9.310	10.07	9.310	9.973	1,814,934	+0.58(+6.15%)
Apr 23, 2009	9.523	9.820	9.166	9.395	1,381,003	-0.06(-0.63%)
Apr 22, 2009	8.954	9.854	8.818	9.455	1,970,747	+0.32(+3.53%)
Apr 21, 2009	7.951	9.234	7.518	9.132	1,789,538	+0.83(+10.03%)
Apr 20, 2009	8.690	8.826	8.062	8.300	1,728,065	-0.84(-9.20%)
Apr 17, 2009	8.656	9.209	8.588	9.141	1,224,651	+0.53(+6.11%)
Apr 16, 2009	8.198	8.682	8.055	8.614	832,255	+0.47(+5.74%)
Apr 15, 2009	7.679	8.172	7.560	8.147	909,005	+0.40(+5.15%)
Apr 14, 2009	8.028	8.359	7.662	7.747	1,406,836	-0.27(-3.39%)
Apr 13, 2009	7.807	8.104	7.297	8.019	1,227,124	+0.28(+3.62%)
Apr 09, 2009	7.221	7.909	7.119	7.739	2,273,312	+0.78(+11.23%)
Apr 08, 2009	6.915	7.119	6.728	6.957	1,108,386	+0.13(+1.87%)
Apr 07, 2009	6.923	7.076	6.758	6.830	1,277,355	-0.29(-4.06%)
Apr 06, 2009	7.331	7.357	6.966	7.119	1,705,542	-0.30(-4.01%)
Apr 03, 2009	6.983	7.433	6.838	7.416	1,628,765	+0.45(+6.46%)
Apr 02, 2009	6.116	7.221	6.116	6.966	2,963,565	+1.02(+17.14%)
Apr 01, 2009	5.598	5.989	5.394	5.946	1,497,229	+0.22(+3.86%)
Mar 31, 2009	6.184	6.312	5.581	5.726	1,990,180	-0.31(-5.07%)
Mar 30, 2009	6.516	6.609	5.904	6.031	1,777,434	-0.81(-11.80%)
Mar 26, 2009	6.533	6.872	6.439	6.838	1,289,629	+0.40(+6.20%)
Mar 25, 2009	6.286	6.770	6.057	6.439	2,012,344	+0.22(+3.55%)
Mar 24, 2009	6.040	6.388	5.836	6.218	1,397,349	+0.04(+0.69%)
Mar 23, 2009	5.912	6.184	5.819	6.176	1,816,719	+0.81(+15.03%)
Mar 20, 2009	5.743	5.768	5.173	5.369	1,315,797	-0.37(-6.51%)
Mar 19, 2009	5.836	5.853	5.556	5.743	1,518,004	-0.02(-0.29%)
Mar 18, 2009	5.403	5.845	5.233	5.760	1,624,757	+0.34(+6.27%)
Mar 17, 2009	5.522	5.649	5.258	5.420	1,710,812	-0.22(-3.92%)
Mar 16, 2009	5.853	5.912	5.539	5.641	1,902,469	-0.09(-1.63%)
Mar 13, 2009	5.836	5.980	5.360	5.734	0	-0.02(-0.30%)
Mar 12, 2009	5.462	5.811	5.037	5.751	2,237,308	+0.28(+5.12%)
Mar 11, 2009	5.224	5.573	5.182	5.471	2,442,249	+0.32(+6.27%)
Mar 10, 2009	4.536	5.335	4.511	5.148	2,690,229	+0.91(+21.44%)
Mar 09, 2009	4.256	4.511	4.163	4.239	1,475,836	+0.03(+0.81%)
Mar 06, 2009	4.553	4.562	4.027	4.205	0	-0.15(-3.51%)
Mar 05, 2009	4.936	4.936	4.256	4.358	2,247,967	-0.73(-14.36%)
Mar 04, 2009	4.885	5.190	4.859	5.088	2,173,410	+0.68(+15.41%)
Mar 02, 2009	5.173	5.241	4.366	4.409	4,378,874	-0.91(-17.09%)
Feb 27, 2009	5.734	5.989	5.224	5.318	0	-0.59(-10.06%)
Feb 26, 2009	6.295	6.448	5.912	5.912	1,532,118	-0.24(-3.87%)
Feb 25, 2009	6.550	6.635	5.963	6.150	2,265,782	-0.45(-6.82%)
Feb 24, 2009	5.819	6.728	5.632	6.601	2,232,957	+0.99(+17.73%)
Feb 23, 2009	6.193	6.371	5.590	5.607	2,065,727	-0.53(-8.59%)
Feb 20, 2009	5.836	6.227	5.819	6.133	0	+0.08(+1.40%)
Feb 19, 2009	6.125	6.497	6.031	6.048	1,829,076	+0.03(+0.56%)
Feb 18, 2009	6.473	6.533	5.904	6.014	1,888,630	-0.39(-6.10%)
Feb 17, 2009	7.008	7.017	6.312	6.405	1,634,898	-0.64(-9.05%)
Feb 13, 2009	7.187	7.246	5.037	7.042	1,849,643	-0.24(-3.27%)
Feb 12, 2009	7.671	7.671	6.804	7.280	2,927,913	-0.62(-7.85%)
Feb 11, 2009	7.926	8.308	7.798	7.900	1,240,696	+0.01(+0.11%)
Feb 10, 2009	8.096	8.639	7.764	7.892	2,192,144	-0.40(-4.82%)
Feb 09, 2009	7.985	8.393	7.951	8.291	1,009,932	+0.32(+4.05%)
Feb 06, 2009	7.416	8.215	7.323	7.968	1,581,258	+0.55(+7.45%)
Feb 05, 2009	7.085	7.552	6.881	7.416	1,692,661	+0.34(+4.80%)
Feb 04, 2009	6.872	7.297	6.736	7.076	2,437,573	+0.32(+4.78%)
Feb 03, 2009	6.601	6.855	6.363	6.753	2,025,276	+0.18(+2.71%)
Feb 02, 2009	5.946	6.779	5.946	6.575	3,024,743	+0.44(+7.20%)
Jan 30, 2009	6.278	6.414	5.819	6.133	0	-0.26(-4.12%)
Jan 29, 2009	7.645	7.654	6.099	6.397	11,811,386	-2.79(-30.41%)
Jan 28, 2009	8.928	9.344	8.767	9.192	2,508,557	+0.43(+4.95%)
Jan 27, 2009	8.563	9.132	8.537	8.758	1,349,635	+0.20(+2.38%)
Jan 26, 2009	8.384	8.954	8.367	8.554	1,379,465	+0.21(+2.55%)
Jan 23, 2009	8.240	8.690	8.045	8.342	1,859,575	-0.15(-1.80%)
Jan 22, 2009	8.886	8.962	8.401	8.495	1,758,138	-0.60(-6.63%)
Jan 21, 2009	8.435	9.124	8.367	9.098	1,714,500	+0.85(+10.30%)
Jan 20, 2009	9.684	9.769	8.164	8.249	2,285,034	-1.43(-14.75%)
Jan 16, 2009	9.752	9.795	9.158	9.676	0	+0.42(+4.50%)
Jan 15, 2009	9.370	9.642	8.631	9.259	2,914,223	-0.14(-1.54%)
Jan 14, 2009	10.02	10.19	9.310	9.404	2,296,854	-0.76(-7.44%)
Jan 13, 2009	9.370	10.30	9.225	10.16	2,655,340	+0.69(+7.26%)
Jan 12, 2009	9.608	9.650	9.132	9.472	1,623,500	-0.14(-1.50%)
Jan 09, 2009	9.752	9.769	9.022	9.616	1,235,104	-0.11(-1.14%)
Jan 08, 2009	10.19	10.22	9.175	9.727	2,872,400	-0.42(-4.10%)
Jan 07, 2009	10.11	10.32	9.523	10.14	2,338,592	-0.05(-0.50%)
Jan 06, 2009	9.973	10.39	9.744	10.19	3,557,284	+0.57(+5.91%)
Jan 05, 2009	9.234	10.06	8.962	9.625	3,740,195	+0.87(+10.00%)
Jan 02, 2009	7.713	8.996	7.645	8.750	2,239,108	+1.20(+15.86%)
Jan 01, 2009	7.025	7.620	7.008	7.552	0	+0.00(+0.00%)
Dec 31, 2008	7.025	7.620	7.008	7.552	1,683,943	+0.51(+7.24%)
Dec 30, 2008	6.516	7.051	6.465	7.042	1,618,245	+0.55(+8.51%)
Dec 29, 2008	6.779	6.779	6.371	6.490	961,988	-0.25(-3.78%)
Dec 26, 2008	6.702	6.753	6.465	6.745	598,177	+0.08(+1.28%)
Dec 24, 2008	6.550	6.669	6.303	6.660	786,226	+0.15(+2.35%)
Dec 23, 2008	6.686	6.821	6.312	6.507	1,307,770	-0.17(-2.54%)
Dec 22, 2008	7.170	7.221	6.473	6.677	1,766,182	-0.49(-6.87%)
Dec 19, 2008	7.382	7.552	6.966	7.170	2,233,726	-0.13(-1.75%)
Dec 18, 2008	7.875	8.113	7.017	7.297	1,697,851	-0.41(-5.29%)
Dec 17, 2008	6.838	7.824	6.821	7.705	1,846,772	+0.56(+7.85%)
Dec 16, 2008	6.736	7.238	6.711	7.144	1,443,847	+0.49(+7.41%)
Dec 15, 2008	6.847	7.051	6.499	6.652	915,686	-0.18(-2.61%)
Dec 12, 2008	5.955	6.830	5.785	6.830	1,506,850	+0.41(+6.35%)
Dec 11, 2008	6.796	7.051	6.320	6.422	1,531,557	-0.29(-4.30%)
Dec 10, 2008	6.541	7.042	6.473	6.711	1,789,049	+0.24(+3.67%)
Dec 09, 2008	6.702	6.779	6.329	6.473	1,735,016	-0.23(-3.42%)
Dec 08, 2008	6.116	6.864	6.116	6.702	2,581,992	+0.76(+12.88%)
Dec 05, 2008	5.309	5.946	5.199	5.938	1,707,442	+0.54(+10.08%)
Dec 04, 2008	5.607	5.870	5.241	5.394	1,175,480	-0.31(-5.51%)
Dec 03, 2008	5.403	5.938	5.284	5.709	1,683,128	+0.13(+2.28%)
Dec 02, 2008	5.012	5.912	4.927	5.581	2,181,107	+0.64(+12.89%)
Dec 01, 2008	5.853	5.862	4.885	4.944	2,073,177	-1.00(-16.86%)
Nov 28, 2008	5.581	5.980	5.581	5.946	902,741	+0.37(+6.55%)
Nov 26, 2008	4.332	5.590	4.205	5.581	2,848,311	+1.27(+29.33%)
Nov 25, 2008	4.010	4.451	3.950	4.315	2,638,710	+0.37(+9.25%)
Nov 24, 2008	3.721	4.095	3.695	3.950	2,432,317	+0.35(+9.67%)
Nov 21, 2008	3.525	3.772	3.274	3.602	2,383,158	+0.27(+8.16%)
Nov 20, 2008	4.129	4.247	3.322	3.330	2,538,984	-0.85(-20.33%)
Nov 19, 2008	4.706	4.732	3.976	4.179	2,634,164	-0.43(-9.39%)
Nov 18, 2008	4.757	4.757	4.247	4.613	2,525,732	-0.11(-2.34%)
Nov 17, 2008	4.868	4.936	4.553	4.723	2,238,015	-0.18(-3.64%)
Nov 14, 2008	5.139	5.267	4.723	4.902	0	-0.20(-3.83%)
Nov 13, 2008	4.553	5.097	4.426	5.097	2,642,723	+0.58(+12.78%)
Nov 12, 2008	4.961	4.961	4.460	4.519	1,844,017	-0.53(-10.44%)
Nov 11, 2008	5.292	5.292	4.893	5.046	1,263,312	-0.21(-4.04%)
Nov 10, 2008	5.955	6.091	5.207	5.258	1,206,075	-0.48(-8.43%)
Nov 07, 2008	5.845	6.008	5.530	5.743	1,303,201	-0.11(-1.89%)
Nov 06, 2008	6.609	6.711	5.726	5.853	1,686,406	-0.82(-12.23%)
Nov 05, 2008	6.813	6.991	6.669	6.669	1,378,461	-0.22(-3.21%)
Nov 04, 2008	7.272	7.331	6.456	6.889	2,122,870	-0.07(-0.98%)
Nov 03, 2008	7.730	7.730	6.626	6.957	4,906,489	+0.45(+6.92%)
Oct 31, 2008	6.286	6.847	6.091	6.507	2,821,729	+0.30(+4.79%)
Oct 30, 2008	6.286	6.499	5.963	6.210	2,171,724	-0.07(-1.08%)
Oct 29, 2008	5.726	6.516	5.615	6.278	2,376,876	+0.71(+12.82%)
Oct 28, 2008	5.071	5.573	4.817	5.564	1,893,883	+0.65(+13.32%)
Oct 27, 2008	4.987	5.224	4.859	4.910	1,666,031	-0.08(-1.53%)
Oct 24, 2008	5.148	5.250	4.817	4.987	1,769,586	-0.37(-6.83%)
Oct 23, 2008	5.938	6.227	5.063	5.352	2,687,355	-0.53(-8.96%)
Oct 22, 2008	6.116	6.201	5.683	5.878	1,693,628	-0.28(-4.55%)
Oct 21, 2008	6.354	6.609	6.125	6.159	2,012,095	-0.20(-3.20%)
Oct 20, 2008	6.567	6.592	6.269	6.363	1,583,628	+0.01(+0.13%)
Oct 17, 2008	6.261	6.618	6.006	6.354	2,150,413	-0.11(-1.71%)
Oct 16, 2008	6.626	7.059	6.159	6.465	3,451,335	-0.14(-2.06%)
Oct 15, 2008	6.482	6.821	6.303	6.601	3,541,354	+0.09(+1.44%)
Oct 14, 2008	8.036	8.036	6.456	6.507	3,073,788	-0.76(-10.51%)
Oct 13, 2008	8.028	8.206	6.991	7.272	2,947,625	+0.52(+7.67%)
Oct 10, 2008	6.881	7.059	5.564	6.753	5,420,835	-0.30(-4.22%)
Oct 09, 2008	8.232	8.571	6.881	7.051	2,124,853	-1.16(-14.08%)
Oct 08, 2008	7.747	8.469	7.645	8.206	1,824,363	+0.30(+3.76%)
Oct 07, 2008	8.495	8.920	7.900	7.909	2,834,310	-0.37(-4.51%)
Oct 06, 2008	8.707	8.801	7.756	8.283	3,050,266	-0.66(-7.41%)
Oct 03, 2008	9.837	9.982	8.903	8.945	0	-0.87(-8.83%)
Oct 02, 2008	10.25	10.92	9.446	9.812	3,269,252	-0.65(-6.25%)
Oct 01, 2008	10.86	11.12	10.32	10.47	3,709,786	-0.71(-6.38%)
Sep 30, 2008	10.08	11.30	9.905	11.18	4,096,092	+1.10(+10.87%)
Sep 29, 2008	9.175	10.55	8.622	10.08	4,928,182	+0.74(+7.91%)
Sep 26, 2008	7.968	9.854	7.688	9.344	0	+1.22(+15.06%)
Sep 25, 2008	7.926	8.181	7.688	8.121	3,693,098	+0.40(+5.17%)
Sep 24, 2008	8.665	8.886	7.713	7.722	3,141,737	-0.93(-10.79%)
Sep 23, 2008	9.276	9.310	7.688	8.656	6,314,017	-0.61(-6.60%)
Sep 22, 2008	9.769	9.914	9.149	9.268	1,905,149	-0.44(-4.55%)
Sep 19, 2008	10.64	11.47	9.344	9.710	0	+0.57(+6.23%)
Sep 18, 2008	9.778	10.19	8.478	9.141	5,933,149	-0.83(-8.35%)
Sep 17, 2008	10.15	10.42	9.684	9.973	2,699,028	-0.25(-2.49%)
Sep 16, 2008	10.41	10.54	10.06	10.23	2,888,096	-0.23(-2.19%)
Sep 15, 2008	11.12	11.26	10.41	10.46	2,947,620	-0.94(-8.27%)
Sep 12, 2008	11.37	11.64	11.13	11.40	1,917,666	-0.03(-0.22%)
Sep 11, 2008	11.32	11.68	11.10	11.43	1,885,289	-0.01(-0.07%)
Sep 10, 2008	11.73	11.94	11.18	11.43	1,351,557	-0.27(-2.32%)
Sep 09, 2008	12.53	12.74	11.68	11.71	2,256,776	-0.83(-6.64%)
Sep 08, 2008	12.42	12.74	12.01	12.54	2,010,331	+0.37(+3.07%)
Sep 05, 2008	12.28	12.38	11.94	12.16	0	-0.23(-1.85%)
Sep 04, 2008	13.08	13.08	12.28	12.39	1,757,651	-1.04(-7.72%)
Sep 03, 2008	13.65	13.93	13.34	13.43	1,759,582	-0.26(-1.92%)
Sep 02, 2008	13.50	14.08	13.25	13.69	2,247,315	+0.59(+4.54%)
Aug 29, 2008	12.93	13.52	12.74	13.10	0	+0.08(+0.59%)
Aug 28, 2008	13.07	13.12	12.62	13.02	1,478,428	+0.03(+0.20%)
Aug 27, 2008	12.90	13.07	12.60	13.00	1,250,289	+0.10(+0.79%)
Aug 26, 2008	13.54	13.54	12.63	12.90	1,661,348	-0.48(-3.56%)
Aug 25, 2008	13.36	13.43	13.04	13.37	1,203,266	+0.07(+0.51%)
Aug 22, 2008	13.26	13.40	13.10	13.30	0	+0.14(+1.10%)
Aug 21, 2008	13.17	13.42	12.94	13.16	1,018,166	-0.12(-0.90%)
Aug 20, 2008	13.69	13.73	13.05	13.28	1,260,989	-0.32(-2.37%)
Aug 19, 2008	14.18	14.18	13.59	13.60	897,454	-0.55(-3.90%)
Aug 18, 2008	14.82	14.82	14.06	14.15	1,151,148	-0.53(-3.59%)
Aug 15, 2008	14.48	14.92	14.47	14.68	0	+0.20(+1.35%)
Aug 14, 2008	13.91	14.62	13.85	14.48	1,753,228	+0.51(+3.65%)
Aug 13, 2008	14.33	14.33	13.71	13.97	1,760,612	-0.44(-3.06%)
Aug 12, 2008	14.48	14.87	14.31	14.42	1,401,983	+0.09(+0.65%)
Aug 11, 2008	14.03	14.74	13.57	14.32	1,910,748	+0.31(+2.18%)
Aug 08, 2008	13.60	14.20	13.56	14.02	2,168,846	+0.48(+3.58%)
Aug 07, 2008	14.06	14.09	13.38	13.53	2,175,794	-0.62(-4.38%)
Aug 06, 2008	14.08	14.24	13.61	14.15	1,316,156	+0.06(+0.42%)
Aug 05, 2008	13.77	14.14	13.47	14.09	2,783,468	+0.48(+3.49%)
Aug 04, 2008	13.30	13.98	12.90	13.62	3,711,728	+0.03(+0.19%)
Aug 01, 2008	14.61	14.65	13.14	13.59	6,099,475	-1.73(-11.31%)
Jul 31, 2008	15.89	16.29	15.32	15.32	2,546,378	-0.62(-3.89%)
Jul 30, 2008	16.19	16.71	15.59	15.95	1,430,912	-0.13(-0.79%)
Jul 29, 2008	16.07	16.48	15.58	16.07	1,359,643	+0.51(+3.28%)
Jul 28, 2008	16.65	16.81	15.54	15.56	1,480,532	-1.10(-6.63%)
Jul 25, 2008	16.28	16.86	15.79	16.67	2,143,487	+0.53(+3.26%)
Jul 24, 2008	17.50	17.69	16.06	16.14	2,180,169	-1.32(-7.54%)
Jul 23, 2008	16.00	17.80	15.29	17.46	2,319,308	+1.44(+8.96%)
Jul 22, 2008	15.41	16.03	15.00	16.02	1,227,490	+0.55(+3.57%)
Jul 21, 2008	15.46	16.06	15.30	15.47	1,125,937	+0.09(+0.55%)
Jul 18, 2008	16.12	16.12	15.22	15.38	1,539,649	-0.58(-3.62%)
Jul 17, 2008	15.23	16.06	15.04	15.96	1,852,885	+0.85(+5.62%)
Jul 16, 2008	14.58	15.15	14.03	15.11	1,947,600	+0.61(+4.22%)
Jul 15, 2008	14.32	14.90	13.83	14.50	1,327,880	+0.08(+0.53%)
Jul 14, 2008	14.82	15.04	14.25	14.42	1,349,847	-0.18(-1.22%)
Jul 11, 2008	14.24	15.04	14.02	14.60	1,793,923	-0.07(-0.46%)
Jul 10, 2008	15.10	15.35	14.42	14.67	1,716,540	-0.45(-2.98%)
Jul 09, 2008	15.32	15.39	14.63	15.12	2,636,592	+0.31(+2.06%)
Jul 08, 2008	14.43	14.98	14.03	14.82	2,136,921	+0.46(+3.20%)
Jul 07, 2008	15.26	15.26	13.80	14.36	2,054,575	-0.89(-5.85%)
Jul 04, 2008	14.47	15.27	13.92	15.25	1,892,429	+0.00(+0.00%)
Jul 03, 2008	14.47	15.27	13.92	15.25	1,892,429	+0.92(+6.40%)
Jul 02, 2008	15.95	16.19	14.08	14.33	3,695,874	-1.47(-9.30%)