Marvell Technology Inc (NQ: MRVL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.988	10.14	9.431	9.791	32,160,604	-0.22(-2.22%)
May 28, 2009	10.05	10.07	9.560	10.01	24,928,992	+0.16(+1.65%)
May 27, 2009	10.02	10.20	9.791	9.851	28,091,766	-0.10(-1.03%)
May 26, 2009	9.234	9.979	9.217	9.954	19,130,662	+0.57(+6.02%)
May 22, 2009	9.474	9.551	9.217	9.388	11,606,426	-0.11(-1.17%)
May 21, 2009	9.577	9.722	9.371	9.500	14,458,268	-0.16(-1.68%)
May 20, 2009	9.851	9.954	9.532	9.662	13,948,495	-0.09(-0.97%)
May 19, 2009	9.594	9.996	9.517	9.757	16,535,163	+0.09(+0.98%)
May 18, 2009	9.551	9.722	9.354	9.662	19,268,440	+0.51(+5.52%)
May 15, 2009	9.148	9.345	8.994	9.157	11,065,145	+0.01(+0.09%)
May 14, 2009	8.746	9.268	8.677	9.148	11,987,825	+0.42(+4.81%)
May 13, 2009	8.823	8.883	8.549	8.729	12,874,023	-0.15(-1.64%)
May 12, 2009	9.260	9.294	8.737	8.874	11,663,780	-0.31(-3.36%)
May 11, 2009	8.866	9.388	8.823	9.183	15,541,647	+0.13(+1.42%)
May 08, 2009	9.294	9.311	8.617	9.054	25,459,758	-0.29(-3.12%)
May 07, 2009	10.06	10.09	9.080	9.345	18,531,452	-0.60(-6.03%)
May 06, 2009	9.782	10.04	9.474	9.945	24,009,008	+0.27(+2.83%)
May 05, 2009	9.851	9.902	9.474	9.671	15,474,741	-0.26(-2.59%)
May 04, 2009	10.10	10.22	9.765	9.928	18,865,114	+0.29(+3.02%)
May 01, 2009	9.568	9.774	9.372	9.637	18,625,266	+0.23(+2.46%)
Apr 30, 2009	8.857	9.637	8.849	9.405	28,978,662	+0.57(+6.40%)
Apr 29, 2009	8.789	9.114	8.669	8.840	15,082,531	+0.15(+1.67%)
Apr 28, 2009	8.883	8.883	8.609	8.694	12,660,140	-0.28(-3.15%)
Apr 27, 2009	8.834	9.243	8.763	8.977	12,850,851	+0.06(+0.67%)
Apr 24, 2009	8.729	8.986	8.489	8.917	12,502,841	+0.21(+2.36%)
Apr 23, 2009	8.737	8.746	8.309	8.712	13,183,836	+0.04(+0.49%)
Apr 22, 2009	8.232	8.934	8.181	8.669	15,637,720	+0.21(+2.43%)
Apr 21, 2009	8.420	8.609	8.223	8.463	16,334,613	+0.08(+0.92%)
Apr 20, 2009	8.652	8.712	8.352	8.386	11,410,559	-0.54(-6.05%)
Apr 17, 2009	8.977	9.046	8.823	8.926	8,085,735	-0.17(-1.88%)
Apr 16, 2009	9.011	9.148	8.797	9.097	12,955,849	+0.27(+3.01%)
Apr 15, 2009	8.763	9.054	8.540	8.832	26,873,992	+0.01(+0.10%)
Apr 14, 2009	8.703	9.217	8.626	8.823	17,658,636	+0.06(+0.68%)
Apr 13, 2009	8.994	8.994	8.523	8.763	14,828,539	-0.21(-2.29%)
Apr 09, 2009	8.840	9.166	8.780	8.969	18,127,420	+0.36(+4.18%)
Apr 08, 2009	8.138	8.617	8.138	8.609	17,948,766	+0.50(+6.12%)
Apr 07, 2009	8.181	8.223	7.966	8.112	10,021,783	-0.22(-2.67%)
Apr 06, 2009	8.352	8.378	8.052	8.335	15,561,557	-0.28(-3.28%)
Apr 03, 2009	8.634	8.729	8.318	8.617	22,060,716	+0.16(+1.92%)
Apr 02, 2009	8.258	8.643	8.165	8.455	18,255,624	+0.34(+4.22%)
Apr 01, 2009	7.709	8.215	7.607	8.112	15,634,160	+0.27(+3.38%)
Mar 31, 2009	7.821	8.043	7.744	7.846	10,714,471	+0.10(+1.33%)
Mar 30, 2009	7.906	7.924	7.598	7.744	10,745,389	-0.52(-6.32%)
Mar 26, 2009	7.932	8.292	7.864	8.266	16,073,683	+0.40(+5.12%)
Mar 25, 2009	7.992	8.300	7.589	7.864	19,172,428	+0.02(+0.22%)
Mar 24, 2009	8.001	8.018	7.726	7.846	14,916,867	-0.10(-1.29%)
Mar 23, 2009	7.718	7.949	7.521	7.949	13,149,821	+0.45(+6.06%)
Mar 20, 2009	7.718	7.846	7.315	7.495	15,360,627	-0.10(-1.35%)
Mar 19, 2009	8.121	8.138	7.538	7.598	24,314,308	-0.51(-6.24%)
Mar 18, 2009	7.589	8.138	7.564	8.103	32,044,572	+0.50(+6.53%)
Mar 17, 2009	7.255	7.615	7.153	7.607	22,266,718	+0.42(+5.84%)
Mar 16, 2009	7.632	7.709	7.114	7.187	14,708,448	-0.51(-6.57%)
Mar 13, 2009	7.581	7.829	7.427	7.692	18,382,088	+0.10(+1.35%)
Mar 12, 2009	7.375	7.658	7.367	7.589	16,859,012	+0.19(+2.55%)
Mar 11, 2009	7.213	7.512	7.170	7.401	22,086,272	+0.29(+4.10%)
Mar 10, 2009	6.836	7.195	6.793	7.110	22,497,284	+0.54(+8.21%)
Mar 09, 2009	6.870	7.281	6.536	6.570	24,632,806	-0.33(-4.84%)
Mar 06, 2009	7.110	7.110	6.810	6.904	45,624,176	+0.46(+7.18%)
Mar 05, 2009	6.373	6.741	6.347	6.442	28,601,528	-0.05(-0.79%)
Mar 04, 2009	6.287	6.673	6.185	6.493	16,175,161	+0.39(+6.31%)
Mar 02, 2009	6.270	6.527	6.056	6.108	16,793,428	-0.33(-5.06%)
Feb 27, 2009	6.365	6.562	6.193	6.433	15,686,364	+0.00(+0.00%)
Feb 26, 2009	6.579	6.819	6.416	6.433	12,746,953	-0.11(-1.70%)
Feb 25, 2009	6.382	6.707	6.245	6.544	23,129,840	+0.14(+2.14%)
Feb 24, 2009	6.013	6.433	5.953	6.407	25,491,258	+0.75(+13.16%)
Feb 23, 2009	6.082	6.082	5.619	5.662	12,061,065	-0.35(-5.84%)
Feb 20, 2009	5.911	6.133	5.626	6.013	26,646,036	+0.02(+0.29%)
Feb 19, 2009	6.476	6.624	5.962	5.996	14,490,188	-0.42(-6.54%)
Feb 18, 2009	6.536	6.617	6.202	6.416	13,537,622	+0.04(+0.67%)
Feb 17, 2009	6.767	6.801	6.296	6.373	24,476,652	-0.64(-9.16%)
Feb 13, 2009	6.870	7.101	6.784	7.016	14,175,160	+0.22(+3.28%)
Feb 12, 2009	6.604	6.801	6.442	6.793	21,252,320	+0.09(+1.28%)
Feb 11, 2009	6.827	6.896	6.562	6.707	13,739,784	-0.01(-0.13%)
Feb 10, 2009	6.990	7.093	6.587	6.716	18,396,012	-0.27(-3.92%)
Feb 09, 2009	7.170	7.195	6.913	6.990	14,040,916	-0.10(-1.45%)
Feb 06, 2009	6.921	7.230	6.887	7.093	17,535,022	+0.17(+2.48%)
Feb 05, 2009	6.793	7.033	6.681	6.921	30,378,458	+0.34(+5.21%)
Feb 04, 2009	6.407	6.810	6.245	6.579	21,437,204	+0.16(+2.54%)
Feb 03, 2009	6.287	6.450	6.142	6.416	13,306,198	+0.13(+2.04%)
Feb 02, 2009	6.125	6.390	6.082	6.287	10,005,366	+0.04(+0.69%)
Jan 30, 2009	6.167	6.365	6.082	6.245	17,221,276	+0.05(+0.83%)
Jan 29, 2009	6.313	6.365	6.116	6.193	12,356,407	-0.25(-3.86%)
Jan 28, 2009	6.287	6.476	6.202	6.442	16,984,848	+0.27(+4.44%)
Jan 27, 2009	5.945	6.262	5.936	6.167	14,344,955	+0.31(+5.26%)
Jan 26, 2009	5.791	6.065	5.636	5.859	17,077,534	+0.08(+1.33%)
Jan 23, 2009	5.217	5.876	5.140	5.782	24,819,042	+0.46(+8.70%)
Jan 22, 2009	5.122	5.414	4.977	5.319	23,322,002	+0.04(+0.81%)
Jan 21, 2009	5.037	5.285	5.011	5.277	16,538,234	+0.31(+6.21%)
Jan 20, 2009	5.354	5.388	4.848	4.968	24,527,038	-0.44(-8.08%)
Jan 16, 2009	5.679	5.885	5.328	5.405	30,552,258	-0.16(-2.92%)
Jan 15, 2009	5.405	5.696	5.319	5.568	12,949,159	+0.16(+3.01%)
Jan 14, 2009	5.397	5.482	5.251	5.405	12,960,425	-0.06(-1.10%)
Jan 13, 2009	5.516	5.833	5.268	5.465	21,535,566	-0.12(-2.15%)
Jan 12, 2009	5.799	5.851	5.457	5.585	12,883,495	-0.29(-4.96%)
Jan 09, 2009	6.236	6.296	5.829	5.876	18,087,014	-0.36(-5.77%)
Jan 08, 2009	6.193	6.296	6.030	6.236	12,214,558	-0.03(-0.41%)
Jan 07, 2009	6.296	6.407	5.996	6.262	16,696,267	-0.28(-4.32%)
Jan 06, 2009	6.013	6.621	6.013	6.544	20,837,430	+0.53(+8.83%)
Jan 05, 2009	5.996	6.253	5.970	6.013	14,393,458	-0.08(-1.27%)
Jan 02, 2009	5.713	6.210	5.611	6.090	12,808,784	+0.38(+6.60%)
Dec 31, 2008	5.602	5.782	5.542	5.713	8,143,988	+0.03(+0.45%)
Dec 30, 2008	5.474	5.696	5.319	5.688	12,531,593	+0.32(+5.90%)
Dec 29, 2008	5.534	5.568	5.182	5.371	18,694,858	-0.15(-2.79%)
Dec 26, 2008	5.654	5.688	5.397	5.525	5,527,629	-0.09(-1.68%)
Dec 24, 2008	5.594	5.705	5.576	5.619	3,609,402	-0.03(-0.46%)
Dec 23, 2008	5.859	5.988	5.568	5.645	11,806,749	-0.26(-4.35%)
Dec 22, 2008	6.013	6.236	5.731	5.902	18,097,330	-0.21(-3.37%)
Dec 19, 2008	5.970	6.219	5.928	6.108	21,160,352	+0.25(+4.24%)
Dec 18, 2008	6.193	6.227	5.748	5.859	23,742,012	-0.29(-4.74%)
Dec 17, 2008	6.048	6.484	5.970	6.150	32,713,312	-0.09(-1.51%)
Dec 16, 2008	5.791	6.287	5.765	6.245	26,897,840	+0.56(+9.79%)
Dec 15, 2008	5.645	5.748	5.397	5.688	12,680,008	+0.06(+1.07%)
Dec 12, 2008	5.200	5.713	5.140	5.628	19,357,776	+0.33(+6.14%)
Dec 11, 2008	5.491	5.696	5.260	5.302	12,179,029	-0.27(-4.77%)
Dec 10, 2008	5.525	5.996	5.397	5.568	23,531,044	+0.09(+1.56%)
Dec 09, 2008	4.848	5.636	4.728	5.482	27,713,042	+0.57(+11.69%)
Dec 08, 2008	5.097	5.097	4.737	4.908	15,727,334	-0.03(-0.52%)
Dec 05, 2008	4.951	4.951	4.540	4.934	14,356,907	+0.05(+1.05%)
Dec 04, 2008	5.097	5.191	4.754	4.883	13,310,875	-0.37(-7.01%)
Dec 03, 2008	5.028	5.294	4.711	5.251	31,831,600	+0.89(+20.43%)
Dec 02, 2008	4.531	4.574	4.223	4.360	18,493,570	-0.10(-2.30%)
Dec 01, 2008	4.865	4.865	4.463	4.463	10,221,845	-0.51(-10.17%)
Nov 28, 2008	4.900	5.011	4.797	4.968	3,023,572	+0.00(+0.00%)
Nov 26, 2008	4.540	4.968	4.446	4.968	10,982,303	+0.39(+8.61%)
Nov 25, 2008	4.686	4.840	4.523	4.574	11,125,974	-0.16(-3.44%)
Nov 24, 2008	4.531	4.746	4.352	4.737	13,877,550	+0.36(+8.22%)
Nov 21, 2008	4.180	4.386	3.838	4.377	19,921,584	+0.28(+6.90%)
Nov 20, 2008	4.223	4.497	4.035	4.095	21,219,824	-0.22(-5.16%)
Nov 19, 2008	4.686	4.814	4.317	4.317	11,194,757	-0.44(-9.19%)
Nov 18, 2008	4.908	5.028	4.643	4.754	12,618,903	-0.11(-2.29%)
Nov 17, 2008	4.874	5.062	4.720	4.865	10,992,266	-0.11(-2.24%)
Nov 14, 2008	5.260	5.260	4.788	4.977	12,523,819	-0.30(-5.68%)
Nov 13, 2008	4.883	5.285	4.523	5.277	15,004,626	+0.37(+7.50%)
Nov 12, 2008	5.234	5.234	4.874	4.908	10,110,065	-0.32(-6.07%)
Nov 11, 2008	5.260	5.319	4.968	5.225	10,449,203	-0.06(-1.13%)
Nov 10, 2008	5.739	5.782	5.234	5.285	9,274,630	-0.27(-4.93%)
Nov 07, 2008	5.713	5.748	5.397	5.559	12,265,692	-0.11(-1.96%)
Nov 06, 2008	6.030	6.142	5.628	5.671	13,448,711	-0.42(-6.89%)
Nov 05, 2008	6.245	6.484	6.090	6.090	11,328,077	-0.21(-3.40%)
Nov 04, 2008	6.185	6.587	6.090	6.305	25,778,296	+0.57(+9.85%)
Nov 03, 2008	5.945	5.990	5.611	5.739	11,232,955	-0.22(-3.74%)
Oct 31, 2008	5.988	6.150	5.705	5.962	11,239,095	-0.19(-3.06%)
Oct 30, 2008	6.065	6.493	6.048	6.150	16,913,964	+0.21(+3.46%)
Oct 29, 2008	5.602	6.125	5.354	5.945	18,435,874	+0.39(+6.93%)
Oct 28, 2008	5.405	5.594	4.925	5.559	19,284,980	+0.37(+7.10%)
Oct 27, 2008	5.148	5.478	5.080	5.191	13,088,962	-0.03(-0.49%)
Oct 24, 2008	4.900	5.431	4.806	5.217	21,676,128	-0.19(-3.49%)
Oct 23, 2008	5.576	5.636	5.208	5.405	15,845,000	-0.22(-3.96%)
Oct 22, 2008	5.816	5.996	5.482	5.628	17,562,506	-0.15(-2.52%)
Oct 21, 2008	6.125	6.159	5.765	5.773	15,365,549	-0.45(-7.29%)
Oct 20, 2008	6.484	6.484	5.953	6.227	12,141,988	-0.09(-1.36%)
Oct 17, 2008	6.227	6.617	6.065	6.313	12,085,225	-0.02(-0.27%)
Oct 16, 2008	6.116	6.365	5.799	6.330	15,991,461	+0.21(+3.50%)
Oct 15, 2008	6.673	6.793	6.065	6.116	14,311,444	-0.46(-7.03%)
Oct 14, 2008	6.964	7.101	6.527	6.579	17,304,626	-0.14(-2.04%)
Oct 13, 2008	6.245	6.759	6.227	6.716	12,497,645	+0.72(+12.00%)
Oct 10, 2008	6.099	6.493	5.679	5.996	19,044,234	-0.26(-4.11%)
Oct 09, 2008	6.621	6.819	6.125	6.253	13,187,243	-0.19(-2.93%)
Oct 08, 2008	6.253	6.878	6.167	6.442	23,268,544	-0.05(-0.79%)
Oct 07, 2008	7.195	7.204	6.476	6.493	15,311,419	-0.45(-6.54%)
Oct 06, 2008	7.067	7.195	6.562	6.947	22,566,222	-0.34(-4.70%)
Oct 03, 2008	7.444	7.838	7.213	7.290	16,304,851	-0.03(-0.35%)
Oct 02, 2008	7.718	7.752	7.272	7.315	13,807,150	-0.50(-6.36%)
Oct 01, 2008	7.932	7.983	7.615	7.812	9,486,486	-0.15(-1.94%)
Sep 30, 2008	7.538	7.966	7.332	7.966	15,387,843	+0.57(+7.76%)
Sep 29, 2008	8.138	8.198	7.238	7.392	27,936,806	-0.92(-11.03%)
Sep 26, 2008	8.797	8.832	8.198	8.309	36,111,804	-0.91(-9.85%)
Sep 25, 2008	9.071	9.399	8.840	9.217	14,643,568	+0.24(+2.67%)
Sep 24, 2008	8.900	9.148	8.754	8.977	10,620,020	+0.21(+2.34%)
Sep 23, 2008	8.934	9.080	8.637	8.772	9,564,434	-0.20(-2.20%)
Sep 22, 2008	9.405	9.465	8.943	8.969	6,330,942	-0.51(-5.33%)
Sep 19, 2008	9.611	10.13	9.363	9.474	24,633,114	+0.40(+4.44%)
Sep 18, 2008	9.003	9.405	8.660	9.071	22,900,576	+0.40(+4.64%)
Sep 17, 2008	8.883	9.088	8.643	8.669	21,796,670	-0.49(-5.33%)
Sep 16, 2008	8.909	9.397	8.832	9.157	26,404,834	-0.09(-1.02%)
Sep 15, 2008	9.585	9.628	9.063	9.251	21,205,008	-0.69(-6.90%)
Sep 12, 2008	9.834	10.01	9.697	9.937	13,488,449	-0.07(-0.68%)
Sep 11, 2008	9.568	10.23	9.465	10.01	19,206,082	+0.25(+2.55%)
Sep 10, 2008	10.12	10.16	9.697	9.757	13,913,243	-0.20(-1.98%)
Sep 09, 2008	10.40	10.41	9.817	9.954	17,539,028	-0.42(-4.05%)
Sep 08, 2008	10.90	11.01	10.24	10.37	15,837,052	-0.24(-2.26%)
Sep 05, 2008	10.04	10.70	10.04	10.61	21,624,992	+0.39(+3.77%)
Sep 04, 2008	10.51	10.53	10.03	10.23	38,384,300	-0.59(-5.46%)
Sep 03, 2008	11.98	11.98	10.75	10.82	37,381,344	-1.32(-10.87%)
Sep 02, 2008	12.29	12.34	11.88	12.14	14,839,248	+0.05(+0.43%)
Aug 29, 2008	12.14	12.37	11.82	12.09	35,114,956	-0.56(-4.40%)
Aug 28, 2008	12.60	12.75	12.34	12.64	27,148,960	+0.27(+2.22%)
Aug 27, 2008	12.62	12.72	12.22	12.37	24,645,302	-0.16(-1.30%)
Aug 26, 2008	12.75	12.95	12.24	12.53	45,077,180	-0.89(-6.64%)
Aug 25, 2008	13.85	13.85	13.38	13.42	12,658,318	-0.27(-2.00%)
Aug 22, 2008	13.74	13.87	13.60	13.70	7,532,228	+0.13(+0.95%)
Aug 21, 2008	13.77	13.92	13.46	13.57	7,869,549	-0.18(-1.31%)
Aug 20, 2008	13.71	13.97	13.59	13.75	10,760,424	+0.15(+1.13%)
Aug 19, 2008	13.48	13.74	13.31	13.59	15,208,925	+0.01(+0.06%)
Aug 18, 2008	13.71	13.79	13.31	13.59	13,377,805	-0.02(-0.13%)
Aug 15, 2008	14.07	14.25	13.58	13.60	22,555,244	-0.38(-2.70%)
Aug 14, 2008	13.63	14.10	13.52	13.98	10,021,448	+0.26(+1.87%)
Aug 13, 2008	13.60	13.88	13.41	13.72	12,885,061	+0.08(+0.57%)
Aug 12, 2008	13.69	13.70	13.05	13.65	22,817,534	+0.09(+0.70%)
Aug 11, 2008	13.62	13.89	13.53	13.55	18,567,486	+0.23(+1.74%)
Aug 08, 2008	13.17	13.55	13.03	13.32	11,384,844	+0.21(+1.63%)
Aug 07, 2008	12.78	13.47	12.51	13.11	19,861,744	+0.36(+2.82%)
Aug 06, 2008	12.54	12.95	12.14	12.75	17,843,738	+0.25(+1.99%)
Aug 05, 2008	12.30	12.61	12.07	12.50	15,389,095	+0.31(+2.53%)
Aug 04, 2008	12.48	12.57	12.13	12.19	14,958,468	-0.39(-3.13%)
Aug 01, 2008	12.65	12.86	12.46	12.58	10,940,916	-0.09(-0.68%)
Jul 31, 2008	12.39	12.97	12.35	12.67	16,546,062	+0.07(+0.54%)
Jul 30, 2008	12.71	12.85	12.34	12.60	11,578,917	-0.06(-0.47%)
Jul 29, 2008	12.50	12.78	12.40	12.66	12,983,686	+0.26(+2.07%)
Jul 28, 2008	12.46	12.69	12.36	12.40	9,597,982	-0.27(-2.10%)
Jul 25, 2008	12.07	12.78	11.98	12.67	21,508,882	+0.27(+2.21%)
Jul 24, 2008	12.59	12.68	12.29	12.39	19,170,842	-0.53(-4.11%)
Jul 23, 2008	13.17	13.45	12.76	12.93	14,193,018	-0.13(-0.98%)
Jul 22, 2008	12.75	13.08	12.41	13.05	15,579,738	+0.14(+1.06%)
Jul 21, 2008	13.34	13.41	12.74	12.92	12,436,510	-0.40(-3.02%)
Jul 18, 2008	13.55	13.70	13.04	13.32	13,580,735	-0.39(-2.81%)
Jul 17, 2008	13.50	13.89	13.35	13.71	16,059,879	+0.42(+3.16%)
Jul 16, 2008	12.96	13.29	12.65	13.29	14,348,914	+0.39(+3.06%)
Jul 15, 2008	12.78	13.27	12.46	12.89	17,490,130	-0.03(-0.26%)
Jul 14, 2008	13.41	13.51	12.65	12.93	14,086,111	-0.23(-1.76%)
Jul 11, 2008	13.11	13.26	12.30	13.16	30,273,884	-0.26(-1.92%)
Jul 10, 2008	13.34	13.61	12.93	13.41	23,382,700	+0.14(+1.03%)
Jul 09, 2008	14.30	14.37	13.19	13.28	27,487,584	-1.11(-7.68%)
Jul 08, 2008	14.57	14.64	13.89	14.38	18,231,726	-0.20(-1.35%)
Jul 07, 2008	14.57	15.14	14.30	14.58	13,040,795	+0.09(+0.59%)
Jul 04, 2008	14.48	14.62	13.95	14.49	15,393,680	+0.00(+0.00%)
Jul 03, 2008	14.48	14.62	13.95	14.49	15,393,680	-0.04(-0.29%)
Jul 02, 2008	15.28	15.28	14.52	14.54	11,628,352	-0.70(-4.61%)
Jul 01, 2008	14.85	15.36	14.80	15.24	17,283,574	+0.11(+0.74%)
Jun 30, 2008	15.21	15.59	14.94	15.13	12,559,457	-0.02(-0.11%)
Jun 27, 2008	14.66	15.25	14.44	15.14	17,446,294	+0.39(+2.61%)
Jun 26, 2008	14.99	15.20	14.46	14.76	22,536,080	-0.71(-4.60%)
Jun 25, 2008	15.14	15.68	15.08	15.47	15,691,239	+0.58(+3.91%)
Jun 24, 2008	14.90	15.23	14.71	14.89	12,227,194	-0.21(-1.36%)
Jun 23, 2008	15.15	15.47	15.02	15.09	17,485,744	+0.13(+0.86%)
Jun 20, 2008	14.79	15.03	14.64	14.96	20,126,540	-0.03(-0.17%)
Jun 19, 2008	13.92	15.01	13.80	14.99	19,761,294	+0.98(+7.03%)
Jun 18, 2008	14.13	14.38	13.84	14.01	12,111,500	-0.22(-1.57%)
Jun 17, 2008	14.37	14.55	14.20	14.23	13,462,041	-0.12(-0.84%)
Jun 16, 2008	14.42	14.71	14.24	14.35	16,458,912	-0.11(-0.77%)
Jun 13, 2008	13.87	14.91	13.78	14.46	20,056,346	+0.78(+5.70%)
Jun 12, 2008	13.77	14.09	13.54	13.68	14,069,190	+0.18(+1.33%)
Jun 11, 2008	13.72	13.85	13.47	13.50	13,829,966	-0.29(-2.11%)
Jun 10, 2008	13.85	14.43	13.72	13.79	22,316,696	-0.75(-5.18%)
Jun 09, 2008	14.61	14.67	14.15	14.54	11,037,750	-0.06(-0.41%)
Jun 06, 2008	14.88	15.03	14.51	14.61	11,338,406	-0.47(-3.12%)
Jun 05, 2008	14.62	15.16	14.55	15.08	16,767,752	+0.51(+3.47%)
Jun 04, 2008	14.86	14.98	14.45	14.57	24,942,354	-0.25(-1.68%)
Jun 03, 2008	14.90	14.95	14.61	14.82	18,722,632	+0.02(+0.12%)