Owens-Illinois (NY: OI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.53	24.85	21.88	23.90	15,508,347	+5.81(+32.12%)
Apr 29, 2009	17.62	18.77	17.62	18.09	3,963,356	+0.52(+2.96%)
Apr 28, 2009	17.61	17.85	17.31	17.57	3,038,165	-0.48(-2.66%)
Apr 27, 2009	18.77	18.82	17.86	18.05	3,182,981	-1.05(-5.49%)
Apr 24, 2009	17.85	19.31	17.68	19.10	3,838,079	+1.57(+8.94%)
Apr 23, 2009	16.91	17.88	16.91	17.53	3,148,563	+0.65(+3.83%)
Apr 22, 2009	16.24	17.55	15.93	16.89	3,190,026	+0.51(+3.11%)
Apr 21, 2009	15.64	16.72	15.23	16.38	2,802,553	+0.47(+2.96%)
Apr 20, 2009	17.22	17.38	15.78	15.91	2,624,440	-1.70(-9.63%)
Apr 17, 2009	16.91	17.83	16.81	17.60	3,302,691	+0.76(+4.54%)
Apr 16, 2009	16.49	16.98	16.04	16.84	2,373,406	+0.50(+3.06%)
Apr 15, 2009	15.83	16.36	15.56	16.34	2,268,459	+0.50(+3.16%)
Apr 14, 2009	16.84	16.84	15.43	15.84	3,743,450	-1.18(-6.91%)
Apr 13, 2009	17.09	17.20	16.41	17.01	2,035,588	-0.09(-0.52%)
Apr 09, 2009	17.08	17.55	16.97	17.10	2,935,585	+0.45(+2.71%)
Apr 08, 2009	15.99	16.72	15.76	16.65	2,305,189	+0.72(+4.49%)
Apr 07, 2009	15.76	16.16	15.76	15.94	2,332,354	-0.19(-1.15%)
Apr 06, 2009	16.43	16.73	15.72	16.12	2,041,750	-0.48(-2.89%)
Apr 03, 2009	16.21	16.61	15.74	16.60	2,210,679	+0.39(+2.42%)
Apr 02, 2009	15.68	16.63	15.51	16.21	3,739,166	+1.18(+7.82%)
Apr 01, 2009	14.00	15.17	13.88	15.03	3,089,528	+0.88(+6.23%)
Mar 31, 2009	14.17	14.53	14.03	14.15	1,887,057	+0.09(+0.63%)
Mar 30, 2009	14.12	14.36	13.72	14.06	2,931,605	-0.63(-4.27%)
Mar 26, 2009	14.34	14.87	14.18	14.69	2,412,725	+0.49(+3.45%)
Mar 25, 2009	13.54	14.75	13.48	14.20	6,106,852	+0.86(+6.47%)
Mar 24, 2009	13.14	13.72	12.89	13.34	2,825,121	-0.04(-0.29%)
Mar 23, 2009	12.83	13.38	12.75	13.38	3,391,677	+1.42(+11.88%)
Mar 20, 2009	12.63	12.66	11.78	11.96	3,208,993	-1.16(-8.82%)
Mar 19, 2009	12.39	13.29	12.18	13.11	4,292,042	+0.98(+8.08%)
Mar 18, 2009	11.59	12.25	11.27	12.13	4,091,277	+0.48(+4.12%)
Mar 17, 2009	12.02	12.07	11.46	11.65	3,344,823	-0.38(-3.18%)
Mar 16, 2009	11.98	12.62	11.93	12.04	3,078,060	+0.08(+0.66%)
Mar 13, 2009	11.45	12.01	11.33	11.96	0	+0.66(+5.81%)
Mar 12, 2009	10.59	11.33	10.44	11.30	3,518,369	+0.53(+4.91%)
Mar 11, 2009	10.76	10.93	10.23	10.77	3,595,927	+0.24(+2.23%)
Mar 10, 2009	9.801	10.61	9.703	10.54	4,037,499	+1.00(+10.48%)
Mar 09, 2009	9.781	10.24	9.340	9.536	6,192,594	-0.39(-3.95%)
Mar 06, 2009	10.87	11.03	9.536	9.928	0	-0.71(-6.64%)
Mar 05, 2009	10.96	11.09	10.02	10.63	7,173,996	-0.61(-5.41%)
Mar 04, 2009	11.62	12.09	11.18	11.24	6,079,164	-1.41(-11.15%)
Mar 02, 2009	13.50	14.15	12.60	12.65	4,893,307	-2.46(-16.28%)
Feb 27, 2009	14.80	15.70	14.55	15.11	0	-0.04(-0.26%)
Feb 26, 2009	14.95	15.67	14.72	15.15	3,850,681	+0.40(+2.72%)
Feb 25, 2009	14.43	15.05	14.09	14.75	3,216,697	+0.12(+0.80%)
Feb 24, 2009	13.80	14.86	13.76	14.63	3,342,285	+0.95(+6.95%)
Feb 23, 2009	14.94	15.08	13.62	13.68	2,836,114	-1.04(-7.06%)
Feb 20, 2009	14.78	14.93	14.16	14.72	0	-0.10(-0.66%)
Feb 19, 2009	15.47	15.47	14.72	14.82	2,217,356	-0.29(-1.95%)
Feb 18, 2009	15.50	15.71	14.89	15.11	2,934,988	-0.47(-3.02%)
Feb 17, 2009	16.06	16.20	15.49	15.58	3,225,324	-1.03(-6.19%)
Feb 13, 2009	16.90	17.11	16.41	16.61	2,601,386	-0.50(-2.92%)
Feb 12, 2009	16.78	17.11	16.38	17.11	3,110,554	-0.04(-0.23%)
Feb 11, 2009	17.54	18.25	16.68	17.15	3,015,833	-0.06(-0.34%)
Feb 10, 2009	18.02	18.45	16.97	17.21	2,782,535	-1.09(-5.95%)
Feb 09, 2009	18.02	18.49	17.98	18.30	3,169,738	+0.17(+0.92%)
Feb 06, 2009	17.95	18.49	17.83	18.13	2,507,940	+0.41(+2.32%)
Feb 05, 2009	17.96	18.10	17.32	17.72	4,096,245	-0.48(-2.64%)
Feb 04, 2009	18.38	18.95	18.01	18.20	2,615,298	+0.03(+0.16%)
Feb 03, 2009	17.75	18.36	17.74	18.17	4,135,168	+0.49(+2.77%)
Feb 02, 2009	18.54	18.54	17.59	17.68	4,390,726	-0.94(-5.05%)
Jan 30, 2009	20.39	20.50	18.50	18.62	0	-1.54(-7.63%)
Jan 29, 2009	21.62	21.62	18.95	20.16	8,193,501	-1.66(-7.59%)
Jan 28, 2009	21.56	22.24	21.08	21.82	3,808,191	+0.50(+2.34%)
Jan 27, 2009	21.14	21.55	20.54	21.32	2,894,406	+0.35(+1.68%)
Jan 26, 2009	20.86	21.63	20.40	20.96	3,104,647	+0.23(+1.09%)
Jan 23, 2009	19.69	21.37	19.36	20.74	2,925,626	+0.58(+2.87%)
Jan 22, 2009	20.09	20.58	19.52	20.16	3,624,482	-0.53(-2.56%)
Jan 21, 2009	19.61	20.69	19.39	20.69	3,102,550	+1.25(+6.45%)
Jan 20, 2009	20.62	21.07	19.29	19.44	4,567,727	-1.49(-7.12%)
Jan 16, 2009	22.71	22.72	20.48	20.92	0	-1.42(-6.36%)
Jan 15, 2009	21.90	22.81	21.45	22.35	3,174,718	+0.04(+0.18%)
Jan 14, 2009	22.92	23.01	22.07	22.31	3,035,098	-1.23(-5.21%)
Jan 13, 2009	23.13	23.78	22.75	23.53	2,470,787	+0.25(+1.09%)
Jan 12, 2009	23.80	23.80	22.87	23.28	2,307,742	-0.62(-2.58%)
Jan 09, 2009	24.95	25.11	23.77	23.89	2,324,345	-0.72(-2.91%)
Jan 08, 2009	23.57	24.73	23.29	24.61	2,703,105	+0.44(+1.83%)
Jan 07, 2009	25.41	25.50	23.77	24.17	3,481,665	-1.56(-6.06%)
Jan 06, 2009	25.96	26.90	25.34	25.73	3,725,314	-0.23(-0.87%)
Jan 05, 2009	26.30	27.16	25.59	25.95	4,542,569	-0.77(-2.90%)
Jan 02, 2009	26.75	26.84	25.43	26.73	0	-0.06(-0.22%)
Jan 01, 2009	26.44	27.19	26.13	26.79	0	+0.00(+0.00%)
Dec 31, 2008	26.44	27.19	26.13	26.79	34,101,836	+0.67(+2.55%)
Dec 30, 2008	25.57	26.41	24.95	26.12	4,270,379	+0.22(+0.83%)
Dec 29, 2008	24.93	26.20	24.87	25.90	3,737,402	+0.97(+3.89%)
Dec 26, 2008	23.77	25.07	22.98	24.93	0	+1.05(+4.39%)
Dec 24, 2008	23.54	24.18	23.47	23.88	3,983,897	+2.09(+9.58%)
Dec 23, 2008	22.22	22.69	21.54	21.80	1,323,280	-0.58(-2.58%)
Dec 22, 2008	23.27	23.35	21.85	22.38	1,340,768	-0.69(-2.97%)
Dec 19, 2008	23.70	24.19	22.49	23.06	2,475,143	-0.43(-1.84%)
Dec 18, 2008	23.91	24.82	23.16	23.49	2,166,531	-0.58(-2.40%)
Dec 17, 2008	22.51	24.53	22.16	24.07	2,021,894	+1.00(+4.33%)
Dec 16, 2008	21.31	23.47	21.20	23.07	2,692,784	+1.89(+8.93%)
Dec 15, 2008	22.06	22.36	20.92	21.18	1,924,030	-0.52(-2.39%)
Dec 12, 2008	20.06	22.02	20.06	21.70	0	+1.09(+5.28%)
Dec 11, 2008	21.09	21.87	20.44	20.61	2,615,797	-0.48(-2.28%)
Dec 10, 2008	20.70	21.35	20.15	21.09	1,698,163	+0.92(+4.57%)
Dec 09, 2008	19.54	21.25	19.21	20.17	2,962,731	+0.74(+3.78%)
Dec 08, 2008	18.93	19.90	18.91	19.44	2,739,574	+1.44(+8.01%)
Dec 05, 2008	17.89	18.06	16.41	17.99	0	+0.14(+0.77%)
Dec 04, 2008	18.87	19.16	17.24	17.86	1,762,197	-1.10(-5.79%)
Dec 03, 2008	18.40	19.18	17.57	18.95	1,294,244	+0.80(+4.43%)
Dec 02, 2008	18.23	18.48	17.59	18.15	1,653,071	+0.14(+0.76%)
Dec 01, 2008	19.23	19.23	17.64	18.01	1,930,712	-1.80(-9.10%)
Nov 28, 2008	19.29	19.84	18.78	19.82	567,202	+0.39(+2.02%)
Nov 26, 2008	17.40	19.85	17.40	19.43	1,365,747	+1.19(+6.50%)
Nov 25, 2008	17.63	18.37	16.95	18.24	1,574,881	+0.62(+3.50%)
Nov 24, 2008	17.38	18.18	17.19	17.62	1,485,811	+0.95(+5.70%)
Nov 21, 2008	16.05	16.67	14.90	16.67	2,539,928	+0.69(+4.29%)
Nov 20, 2008	16.69	18.14	15.70	15.99	3,527,507	-1.14(-6.64%)
Nov 19, 2008	18.49	18.58	16.94	17.12	2,103,162	-1.45(-7.81%)
Nov 18, 2008	19.04	19.80	17.81	18.57	1,628,298	-0.67(-3.46%)
Nov 17, 2008	19.27	20.18	19.10	19.24	1,265,128	-0.52(-2.63%)
Nov 14, 2008	20.72	21.49	19.71	19.76	0	-1.32(-6.28%)
Nov 13, 2008	19.43	21.22	18.65	21.08	1,811,472	+1.67(+8.58%)
Nov 12, 2008	20.04	20.59	18.91	19.42	1,722,884	-1.23(-5.94%)
Nov 11, 2008	21.90	21.90	19.85	20.64	1,536,006	-1.37(-6.23%)
Nov 10, 2008	23.52	23.76	21.43	22.01	1,396,130	-0.80(-3.52%)
Nov 07, 2008	21.87	23.04	21.87	22.82	0	+1.17(+5.39%)
Nov 06, 2008	21.88	22.42	21.32	21.65	1,339,615	-0.84(-3.75%)
Nov 05, 2008	24.26	24.29	22.13	22.49	2,015,358	-2.03(-8.27%)
Nov 04, 2008	22.44	24.67	21.97	24.52	2,841,866	+2.14(+9.54%)
Nov 03, 2008	22.42	23.28	21.91	22.39	1,619,799	-0.04(-0.17%)
Oct 31, 2008	22.38	22.82	21.56	22.42	0	-0.44(-1.93%)
Oct 30, 2008	21.56	23.77	20.01	22.87	4,783,071	+4.03(+21.38%)
Oct 29, 2008	20.14	20.14	18.00	18.84	3,348,323	-0.73(-3.71%)
Oct 28, 2008	18.80	19.71	17.64	19.56	2,000,344	+1.19(+6.45%)
Oct 27, 2008	18.89	19.72	18.31	18.38	1,217,615	-0.81(-4.24%)
Oct 24, 2008	17.62	19.81	16.06	19.19	2,946,446	+0.22(+1.14%)
Oct 23, 2008	19.92	21.95	18.18	18.97	3,864,596	-1.23(-6.06%)
Oct 22, 2008	22.43	22.43	19.26	20.20	3,812,752	-2.69(-11.73%)
Oct 21, 2008	22.55	23.92	22.06	22.89	1,929,698	-0.11(-0.47%)
Oct 20, 2008	21.57	23.08	21.57	22.99	2,392,299	+1.80(+8.51%)
Oct 17, 2008	20.96	22.10	19.63	21.19	0	+0.10(+0.46%)
Oct 16, 2008	20.78	21.95	19.82	21.09	2,987,672	+0.26(+1.27%)
Oct 15, 2008	22.37	22.46	20.51	20.83	3,158,489	-1.59(-7.08%)
Oct 14, 2008	24.78	24.78	21.76	22.41	3,168,893	-0.98(-4.19%)
Oct 13, 2008	22.09	23.67	21.35	23.39	2,281,621	+2.42(+11.54%)
Oct 10, 2008	19.91	22.94	19.55	20.97	0	-0.24(-1.11%)
Oct 09, 2008	22.66	24.16	20.61	21.21	2,339,551	-1.43(-6.32%)
Oct 08, 2008	22.29	23.69	21.11	22.64	3,776,798	+0.10(+0.43%)
Oct 07, 2008	24.40	25.28	22.36	22.54	2,564,144	-1.83(-7.52%)
Oct 06, 2008	24.03	24.67	22.30	24.37	2,965,902	-0.63(-2.51%)
Oct 03, 2008	25.52	27.15	24.74	25.00	0	-0.48(-1.88%)
Oct 02, 2008	27.78	28.11	25.24	25.48	2,190,226	-2.78(-9.85%)
Oct 01, 2008	28.46	28.95	27.54	28.27	1,671,672	-0.55(-1.90%)
Sep 30, 2008	28.73	29.39	27.62	28.81	2,851,277	+0.45(+1.59%)
Sep 29, 2008	28.93	29.23	27.72	28.36	4,246,006	-1.60(-5.33%)
Sep 26, 2008	28.98	30.16	28.98	29.96	0	-0.20(-0.65%)
Sep 25, 2008	25.96	30.41	25.94	30.16	6,763,287	+4.84(+19.13%)
Sep 24, 2008	25.12	25.84	24.70	25.32	3,771,188	+0.03(+0.12%)
Sep 23, 2008	27.11	27.44	24.99	25.29	4,014,517	-2.11(-7.69%)
Sep 22, 2008	28.06	30.19	27.12	27.39	3,931,728	-1.07(-3.75%)
Sep 19, 2008	26.47	30.19	26.32	28.46	0	+2.53(+9.75%)
Sep 18, 2008	25.73	27.21	23.19	25.93	6,999,391	+0.51(+2.00%)
Sep 17, 2008	28.36	28.52	25.28	25.42	6,533,186	-3.35(-11.65%)
Sep 16, 2008	26.96	29.95	26.11	28.78	9,880,526	-6.04(-17.34%)
Sep 15, 2008	36.18	36.92	33.99	34.81	4,744,847	-2.77(-7.38%)
Sep 12, 2008	35.28	38.44	35.21	37.59	0	+1.92(+5.39%)
Sep 11, 2008	34.40	35.71	33.32	35.67	4,332,984	+0.09(+0.25%)
Sep 10, 2008	37.16	37.16	33.23	35.58	8,764,805	-1.48(-3.99%)
Sep 09, 2008	40.11	40.21	36.17	37.06	7,853,833	-5.14(-12.17%)
Sep 08, 2008	44.05	44.23	41.83	42.19	2,034,033	+0.15(+0.35%)
Sep 05, 2008	41.50	42.42	40.57	42.05	0	+0.15(+0.35%)
Sep 04, 2008	42.94	43.83	41.41	41.90	1,802,790	-1.60(-3.67%)
Sep 03, 2008	44.03	44.44	43.06	43.50	1,630,490	-0.31(-0.72%)
Sep 02, 2008	44.31	45.76	43.54	43.81	2,447,330	+0.10(+0.22%)
Aug 29, 2008	43.78	44.00	43.16	43.71	0	-0.16(-0.36%)
Aug 28, 2008	42.48	44.27	41.79	43.87	2,358,614	+1.94(+4.63%)
Aug 27, 2008	40.13	42.22	39.94	41.93	3,190,944	+1.78(+4.44%)
Aug 26, 2008	40.13	40.32	39.63	40.14	1,741,555	-0.10(-0.24%)
Aug 25, 2008	41.07	41.35	40.10	40.24	2,036,810	-1.13(-2.72%)
Aug 22, 2008	40.55	41.79	40.55	41.37	0	+0.63(+1.54%)
Aug 21, 2008	40.60	40.83	40.03	40.74	2,491,143	+0.07(+0.17%)
Aug 20, 2008	40.38	41.22	40.21	40.67	2,793,471	+0.21(+0.51%)
Aug 19, 2008	42.06	42.22	40.15	40.47	3,023,735	-1.88(-4.44%)
Aug 18, 2008	43.41	43.95	42.09	42.35	2,315,575	-1.34(-3.07%)
Aug 15, 2008	42.93	43.94	41.73	43.69	0	+1.17(+2.74%)
Aug 14, 2008	41.28	43.12	41.16	42.53	4,033,878	+2.15(+5.32%)
Aug 13, 2008	39.39	40.60	38.49	40.38	2,731,673	+0.82(+2.08%)
Aug 12, 2008	40.47	40.69	39.30	39.56	2,372,966	-1.30(-3.19%)
Aug 11, 2008	41.81	42.53	40.67	40.86	2,269,414	-0.79(-1.91%)
Aug 08, 2008	40.67	41.85	40.19	41.65	2,048,735	+0.88(+2.16%)
Aug 07, 2008	42.05	42.26	40.30	40.77	2,452,915	-1.23(-2.92%)
Aug 06, 2008	40.82	42.45	40.51	42.00	2,612,957	+1.23(+3.03%)
Aug 05, 2008	40.38	41.39	39.43	40.76	3,390,497	+0.92(+2.31%)
Aug 04, 2008	41.60	41.60	39.65	39.84	4,448,536	-1.77(-4.26%)
Aug 01, 2008	41.59	42.39	41.13	41.61	2,533,577	+0.22(+0.52%)
Jul 31, 2008	44.45	46.21	40.54	41.40	9,435,505	-5.70(-12.11%)
Jul 30, 2008	47.25	47.63	46.59	47.10	2,936,786	+0.23(+0.48%)
Jul 29, 2008	46.88	47.33	44.66	46.88	2,662,792	+0.99(+2.16%)
Jul 28, 2008	45.23	46.68	44.96	45.89	2,266,901	+0.79(+1.76%)
Jul 25, 2008	44.14	45.60	44.14	45.09	1,356,427	+1.03(+2.34%)
Jul 24, 2008	45.70	46.58	44.05	44.06	2,959,128	-2.01(-4.36%)
Jul 23, 2008	46.86	47.35	45.75	46.07	2,262,923	-0.78(-1.67%)
Jul 22, 2008	45.03	47.01	44.59	46.86	2,552,147	+1.36(+2.99%)
Jul 21, 2008	45.53	45.60	44.76	45.50	1,225,456	+0.25(+0.56%)
Jul 18, 2008	45.06	45.44	43.34	45.24	1,817,206	+0.02(+0.04%)
Jul 17, 2008	43.44	45.56	43.44	45.22	3,294,670	+1.81(+4.18%)
Jul 16, 2008	41.17	43.59	40.42	43.41	2,570,995	+2.12(+5.13%)
Jul 15, 2008	40.95	42.35	39.71	41.29	2,436,000	-0.03(-0.07%)
Jul 14, 2008	41.31	42.21	40.53	41.32	1,858,480	+0.61(+1.49%)
Jul 11, 2008	40.80	41.56	39.77	40.71	1,284,838	-0.49(-1.19%)
Jul 10, 2008	41.15	42.08	40.21	41.20	2,230,002	+0.25(+0.60%)
Jul 09, 2008	41.71	42.58	40.75	40.96	3,274,392	-1.17(-2.77%)
Jul 08, 2008	39.92	42.30	39.49	42.12	3,614,379	+2.13(+5.32%)
Jul 07, 2008	39.44	41.02	39.20	40.00	3,227,552	+0.67(+1.69%)
Jul 04, 2008	39.73	39.73	38.03	39.33	1,729,484	+0.00(+0.00%)
Jul 03, 2008	39.73	39.73	38.03	39.33	1,729,484	-0.42(-1.06%)
Jul 02, 2008	40.52	41.17	39.60	39.75	3,057,386	-0.95(-2.34%)
Jul 01, 2008	40.47	41.25	39.80	40.70	3,136,025	-0.16(-0.38%)
Jun 30, 2008	41.26	41.61	40.47	40.86	2,259,202	-0.25(-0.62%)
Jun 27, 2008	43.33	43.34	40.78	41.11	4,864,371	-1.88(-4.38%)
Jun 26, 2008	45.56	45.57	42.95	43.00	2,332,554	-2.79(-6.10%)
Jun 25, 2008	46.26	46.92	45.52	45.79	1,500,792	+0.01(+0.02%)
Jun 24, 2008	47.52	47.52	45.65	45.78	2,263,980	-2.34(-4.87%)
Jun 23, 2008	47.66	48.75	47.53	48.12	2,993,154	+1.59(+3.41%)
Jun 20, 2008	48.89	49.00	45.85	46.53	3,996,684	-2.70(-5.49%)
Jun 19, 2008	49.16	49.51	48.76	49.24	1,241,795	+0.08(+0.16%)
Jun 18, 2008	49.90	49.94	48.47	49.16	1,558,817	-1.00(-1.99%)
Jun 17, 2008	50.60	50.68	49.27	50.16	1,579,091	-0.31(-0.62%)
Jun 16, 2008	50.86	51.95	50.44	50.47	1,511,579	-0.40(-0.79%)
Jun 13, 2008	50.84	51.16	50.11	50.88	1,371,763	+0.29(+0.58%)
Jun 12, 2008	50.47	51.16	50.23	50.58	1,603,735	+0.58(+1.16%)
Jun 11, 2008	50.38	51.84	49.95	50.00	1,945,848	-0.42(-0.84%)
Jun 10, 2008	49.91	51.94	49.74	50.43	2,905,457	-1.72(-3.31%)
Jun 09, 2008	52.79	53.01	51.48	52.15	1,600,312	-0.60(-1.13%)
Jun 06, 2008	52.96	54.04	52.55	52.75	2,137,510	-0.76(-1.43%)
Jun 05, 2008	54.12	54.49	52.84	53.51	1,694,494	-0.39(-0.73%)
Jun 04, 2008	53.88	54.39	53.45	53.90	1,882,075	+0.17(+0.31%)
Jun 03, 2008	55.56	55.56	52.66	53.74	2,983,049	-1.88(-3.38%)
Jun 02, 2008	56.07	56.45	55.11	55.62	1,647,400	-0.46(-0.82%)
May 30, 2008	55.86	56.41	55.09	56.08	2,285,148	+0.12(+0.21%)
May 29, 2008	55.52	56.59	54.77	55.96	2,491,855	+0.64(+1.15%)
May 28, 2008	53.90	55.38	53.60	55.33	1,642,772	+1.44(+2.67%)
May 27, 2008	52.82	54.02	52.19	53.89	1,565,555	+1.34(+2.56%)
May 26, 2008	52.63	52.78	51.70	52.54	0	+0.00(+0.00%)
May 23, 2008	52.63	52.78	51.70	52.54	1,175,444	+0.13(+0.24%)
May 22, 2008	52.92	53.71	52.30	52.41	1,298,000	-0.75(-1.42%)
May 21, 2008	54.74	55.08	52.88	53.17	1,407,255	-1.57(-2.86%)
May 20, 2008	54.38	54.82	53.89	54.74	1,043,368	+0.49(+0.90%)
May 19, 2008	55.34	55.37	54.03	54.25	1,320,910	-0.93(-1.69%)
May 16, 2008	55.18	55.86	54.40	55.18	1,577,759	+0.16(+0.29%)
May 15, 2008	54.10	55.03	53.84	55.02	2,250,707	+1.24(+2.31%)
May 14, 2008	53.81	54.84	53.64	53.78	3,387,389	+0.65(+1.22%)
May 13, 2008	53.90	53.90	52.27	53.13	2,954,719	-0.74(-1.38%)
May 12, 2008	52.57	53.88	51.95	53.88	2,149,768	+1.36(+2.59%)
May 09, 2008	51.83	52.71	51.37	52.51	2,036,613	+0.70(+1.34%)
May 08, 2008	52.92	52.99	51.45	51.82	2,664,458	-0.70(-1.33%)
May 07, 2008	53.48	53.94	52.33	52.51	2,471,378	-0.76(-1.43%)
May 06, 2008	52.89	53.83	52.04	53.28	2,177,939	+0.33(+0.63%)
May 05, 2008	52.62	53.35	51.72	52.94	3,389,801	+0.59(+1.12%)
May 02, 2008	53.68	54.31	51.75	52.36	4,095,496	-0.51(-0.96%)