Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	31.87	32.02	31.23	31.23	1,831,484	-0.51(-1.60%)
Apr 29, 2008	32.00	32.00	31.44	31.73	1,538,061	-0.25(-0.79%)
Apr 28, 2008	32.03	32.18	31.58	31.99	1,428,453	+0.07(+0.21%)
Apr 25, 2008	31.01	31.92	31.01	31.92	1,057,796	+0.18(+0.58%)
Apr 24, 2008	31.12	31.76	31.02	31.73	2,133,441	+0.63(+2.02%)
Apr 23, 2008	30.87	31.48	30.75	31.11	960,240	+0.26(+0.86%)
Apr 22, 2008	30.83	31.05	30.53	30.84	1,137,113	-0.03(-0.11%)
Apr 21, 2008	31.05	31.18	30.59	30.88	1,261,314	-0.41(-1.31%)
Apr 18, 2008	31.99	32.43	31.07	31.29	1,537,361	-0.31(-0.99%)
Apr 17, 2008	31.20	31.70	30.98	31.60	1,434,212	+0.20(+0.63%)
Apr 16, 2008	30.15	31.40	29.97	31.40	1,604,682	+1.56(+5.24%)
Apr 15, 2008	29.75	29.87	29.46	29.84	1,404,928	+0.38(+1.28%)
Apr 14, 2008	29.87	30.25	29.37	29.46	1,127,466	-0.36(-1.22%)
Apr 11, 2008	30.14	30.42	29.73	29.82	1,479,143	-0.79(-2.58%)
Apr 10, 2008	30.23	30.68	30.06	30.61	2,568,662	+0.44(+1.44%)
Apr 09, 2008	30.89	30.89	30.09	30.18	2,205,483	-0.64(-2.08%)
Apr 08, 2008	30.91	31.17	30.53	30.82	1,758,352	-0.12(-0.39%)
Apr 07, 2008	31.38	31.54	30.65	30.94	1,638,856	-0.17(-0.54%)
Apr 04, 2008	31.85	31.95	31.01	31.11	1,657,452	-0.70(-2.21%)
Apr 03, 2008	30.95	31.81	30.74	31.81	1,769,765	+0.67(+2.14%)
Apr 02, 2008	31.78	31.83	30.84	31.14	3,066,767	-0.79(-2.49%)
Apr 01, 2008	30.50	31.94	30.32	31.94	2,426,030	+1.93(+6.45%)
Mar 31, 2008	29.48	30.52	29.11	30.00	3,257,160	+0.73(+2.48%)
Mar 28, 2008	28.90	29.65	28.76	29.28	4,245,148	+0.53(+1.84%)
Mar 27, 2008	29.69	29.86	28.71	28.75	2,626,402	-0.88(-2.98%)
Mar 26, 2008	30.29	30.31	29.50	29.63	2,152,861	-0.85(-2.80%)
Mar 25, 2008	29.94	30.49	29.74	30.49	2,084,961	+0.35(+1.15%)
Mar 24, 2008	29.90	30.73	29.81	30.14	3,219,542	+0.31(+1.03%)
Mar 21, 2008	28.27	29.83	28.16	29.83	2,421,716	+0.00(+0.00%)
Mar 20, 2008	28.27	29.83	28.16	29.83	2,421,716	+1.59(+5.64%)
Mar 19, 2008	29.03	29.12	28.19	28.24	2,733,057	-0.70(-2.42%)
Mar 18, 2008	27.52	28.94	27.52	28.94	3,539,275	+1.90(+7.03%)
Mar 17, 2008	26.00	27.29	25.75	27.04	2,792,996	+0.74(+2.81%)
Mar 14, 2008	27.01	27.14	25.48	26.30	2,016,844	-0.61(-2.27%)
Mar 13, 2008	26.07	27.11	25.62	26.91	2,178,974	+0.27(+1.03%)
Mar 12, 2008	26.75	27.17	26.58	26.64	2,417,174	-0.27(-1.02%)
Mar 11, 2008	26.14	26.95	25.47	26.91	3,064,125	+1.28(+5.00%)
Mar 10, 2008	26.26	26.26	25.63	25.63	1,627,530	-0.49(-1.86%)
Mar 07, 2008	25.64	26.36	25.29	26.12	1,849,051	+0.47(+1.81%)
Mar 06, 2008	26.84	26.92	25.65	25.65	2,182,204	-1.38(-5.10%)
Mar 05, 2008	27.31	27.54	26.81	27.03	2,256,520	-0.19(-0.69%)
Mar 04, 2008	27.31	27.48	26.66	27.22	2,004,429	-0.28(-1.01%)
Mar 03, 2008	27.34	27.52	26.85	27.50	1,815,286	+0.17(+0.63%)
Feb 29, 2008	27.72	27.91	27.20	27.33	1,976,526	-0.56(-1.99%)
Feb 28, 2008	28.21	28.22	27.84	27.88	1,252,065	-0.53(-1.88%)
Feb 27, 2008	28.29	28.80	28.16	28.42	1,396,609	-0.15(-0.52%)
Feb 26, 2008	28.32	28.72	27.97	28.57	1,822,661	+0.09(+0.30%)
Feb 25, 2008	27.25	28.48	27.02	28.48	1,928,916	+1.09(+3.98%)
Feb 22, 2008	26.56	27.39	26.29	27.39	1,424,661	+0.76(+2.85%)
Feb 21, 2008	27.51	27.81	26.58	26.63	1,729,087	-0.77(-2.82%)
Feb 20, 2008	27.11	27.47	26.66	27.40	1,694,931	+0.11(+0.41%)
Feb 19, 2008	28.28	28.28	27.07	27.29	1,760,591	-0.70(-2.50%)
Feb 18, 2008	27.81	27.99	27.54	27.99	0	+0.00(+0.00%)
Feb 15, 2008	27.81	27.99	27.54	27.99	2,236,489	+0.22(+0.80%)
Feb 14, 2008	28.22	28.40	27.68	27.77	1,296,561	-0.50(-1.77%)
Feb 13, 2008	28.05	28.35	27.53	28.27	1,720,904	+0.42(+1.50%)
Feb 12, 2008	27.39	28.23	27.07	27.85	1,833,357	+0.79(+2.94%)
Feb 11, 2008	27.28	27.54	26.75	27.06	1,540,293	-0.30(-1.09%)
Feb 08, 2008	28.39	28.57	27.11	27.36	2,054,838	-1.22(-4.26%)
Feb 07, 2008	28.19	28.83	28.06	28.57	2,607,453	+0.27(+0.97%)
Feb 06, 2008	29.48	29.61	28.27	28.30	2,205,204	-1.09(-3.70%)
Feb 05, 2008	30.03	30.49	29.23	29.39	2,460,335	-1.11(-3.63%)
Feb 04, 2008	30.78	30.80	30.02	30.50	1,510,002	-0.30(-0.98%)
Feb 01, 2008	29.64	30.91	28.91	30.80	3,641,464	+1.66(+5.68%)
Jan 31, 2008	28.39	29.49	28.23	29.14	1,776,027	+0.53(+1.87%)
Jan 30, 2008	29.03	29.68	28.44	28.61	2,253,393	-0.73(-2.47%)
Jan 29, 2008	29.55	29.68	28.81	29.33	1,634,556	+0.10(+0.35%)
Jan 28, 2008	28.08	29.33	27.75	29.23	2,331,698	+1.04(+3.68%)
Jan 25, 2008	29.05	29.49	27.84	28.19	2,220,580	-0.60(-2.08%)
Jan 24, 2008	29.39	29.39	28.39	28.79	3,538,462	-0.32(-1.10%)
Jan 23, 2008	25.51	29.40	25.50	29.11	6,539,133	+3.16(+12.19%)
Jan 22, 2008	24.77	26.08	24.55	25.95	3,183,115	+0.79(+3.16%)
Jan 21, 2008	25.88	26.05	24.89	25.15	0	+0.00(+0.00%)
Jan 18, 2008	25.88	26.05	24.89	25.15	3,234,335	-0.62(-2.42%)
Jan 17, 2008	26.37	26.64	25.56	25.78	2,946,669	-0.53(-2.03%)
Jan 16, 2008	25.53	26.67	25.53	26.31	3,412,175	+0.73(+2.85%)
Jan 15, 2008	25.62	25.91	25.16	25.58	3,047,211	-0.46(-1.77%)
Jan 14, 2008	26.40	26.77	25.52	26.04	3,409,734	-0.23(-0.86%)
Jan 11, 2008	26.14	26.72	25.54	26.27	3,952,599	-0.15(-0.58%)
Jan 10, 2008	26.58	27.01	25.91	26.42	4,701,103	-0.45(-1.67%)
Jan 09, 2008	26.99	27.26	25.51	26.87	2,911,421	-0.23(-0.84%)
Jan 08, 2008	28.12	29.08	26.99	27.10	2,245,981	-0.87(-3.11%)
Jan 07, 2008	27.77	28.30	27.19	27.97	2,144,572	+0.27(+0.99%)
Jan 04, 2008	28.82	29.03	27.65	27.69	2,526,867	-1.48(-5.06%)
Jan 03, 2008	30.39	30.39	29.09	29.17	2,108,393	-0.95(-3.15%)
Jan 02, 2008	30.23	30.55	29.72	30.12	1,498,203	-0.22(-0.73%)
Jan 01, 2008	30.00	30.48	29.89	30.34	0	+0.00(+0.00%)
Dec 31, 2007	30.00	30.48	29.89	30.34	1,261,691	+0.18(+0.61%)
Dec 28, 2007	31.28	31.40	29.96	30.16	1,427,624	-0.96(-3.10%)
Dec 27, 2007	31.43	31.52	31.03	31.12	1,346,078	-0.52(-1.65%)
Dec 26, 2007	32.09	32.10	31.51	31.64	1,100,039	-0.65(-2.02%)
Dec 24, 2007	31.49	32.30	31.30	32.30	593,765	+0.76(+2.41%)
Dec 21, 2007	31.74	31.77	31.05	31.54	1,818,905	+0.33(+1.07%)
Dec 20, 2007	30.96	31.27	30.70	31.20	2,018,338	+0.50(+1.63%)
Dec 19, 2007	30.12	30.96	30.12	30.70	2,131,335	+0.46(+1.51%)
Dec 18, 2007	30.50	31.08	29.65	30.25	2,700,330	-0.15(-0.51%)
Dec 17, 2007	31.60	31.76	30.40	30.40	2,307,341	-1.46(-4.57%)
Dec 14, 2007	32.75	32.98	31.82	31.86	1,886,519	-0.62(-1.92%)
Dec 13, 2007	32.37	32.84	32.00	32.48	1,220,886	-0.34(-1.03%)
Dec 12, 2007	33.94	34.12	32.56	32.82	1,630,502	-0.19(-0.57%)
Dec 11, 2007	34.87	34.97	33.01	33.01	1,560,662	-1.85(-5.32%)
Dec 10, 2007	34.50	34.91	34.19	34.86	1,521,646	+0.66(+1.92%)
Dec 07, 2007	34.49	34.77	34.11	34.20	1,686,008	-0.22(-0.63%)
Dec 06, 2007	33.55	34.52	33.43	34.42	1,161,165	+0.86(+2.57%)
Dec 05, 2007	33.06	33.57	32.87	33.56	1,008,700	+0.98(+3.01%)
Dec 04, 2007	32.78	32.87	32.43	32.57	1,905,922	-0.43(-1.31%)
Dec 03, 2007	32.94	33.13	32.60	33.01	1,085,703	-0.15(-0.45%)
Nov 30, 2007	32.45	33.39	32.37	33.16	2,654,131	+1.04(+3.23%)
Nov 29, 2007	31.47	32.22	31.29	32.12	1,876,886	+0.31(+0.98%)
Nov 28, 2007	30.99	31.81	30.98	31.81	2,247,855	+1.12(+3.66%)
Nov 27, 2007	31.04	31.04	29.94	30.68	4,723,973	+0.29(+0.96%)
Nov 26, 2007	32.19	32.22	30.39	30.39	2,451,515	-1.97(-6.10%)
Nov 23, 2007	32.33	32.43	31.97	32.37	625,080	+0.48(+1.50%)
Nov 21, 2007	31.86	32.17	31.63	31.89	2,414,371	-0.46(-1.41%)
Nov 20, 2007	32.95	33.63	31.87	32.34	1,930,513	-0.74(-2.25%)
Nov 19, 2007	33.37	33.64	33.09	33.09	1,313,152	-0.63(-1.86%)
Nov 16, 2007	34.24	34.35	33.39	33.71	2,316,241	-0.41(-1.19%)
Nov 15, 2007	33.94	34.32	33.39	34.12	2,161,669	+0.00(+0.01%)
Nov 14, 2007	34.31	34.76	33.93	34.12	1,297,469	+0.06(+0.16%)
Nov 13, 2007	33.39	34.18	33.37	34.06	2,523,508	+0.56(+1.67%)
Nov 12, 2007	33.50	33.98	33.38	33.50	3,178,801	-0.03(-0.10%)
Nov 09, 2007	33.67	33.82	33.16	33.54	2,576,203	-0.30(-0.90%)
Nov 08, 2007	34.84	34.84	33.56	33.84	3,075,753	-0.26(-0.75%)
Nov 07, 2007	34.87	34.90	33.79	34.09	2,276,895	-0.95(-2.72%)
Nov 06, 2007	35.16	35.26	34.74	35.05	1,891,390	+0.19(+0.54%)
Nov 05, 2007	34.88	35.15	34.52	34.86	2,157,360	-0.19(-0.54%)
Nov 02, 2007	36.35	36.35	34.55	35.05	2,244,810	-0.50(-1.42%)
Nov 01, 2007	36.12	36.29	35.55	35.55	2,393,527	-1.05(-2.86%)
Oct 31, 2007	36.40	36.83	35.82	36.60	2,419,523	+0.18(+0.49%)
Oct 30, 2007	35.87	36.57	35.87	36.42	1,679,450	+0.46(+1.28%)
Oct 29, 2007	36.50	36.70	35.82	35.96	1,692,800	-0.47(-1.29%)
Oct 26, 2007	36.90	37.00	35.94	36.43	1,271,239	+0.14(+0.38%)
Oct 25, 2007	37.03	37.23	35.91	36.29	1,792,569	-0.50(-1.37%)
Oct 24, 2007	37.00	37.06	36.00	36.79	1,100,039	-0.18(-0.48%)
Oct 23, 2007	37.04	37.38	36.60	36.97	1,135,738	+0.16(+0.43%)
Oct 22, 2007	36.13	37.02	35.71	36.81	1,484,127	+0.46(+1.26%)
Oct 19, 2007	37.42	37.59	36.36	36.36	1,567,451	-1.35(-3.57%)
Oct 18, 2007	37.81	38.09	37.25	37.70	1,037,039	-0.17(-0.44%)
Oct 17, 2007	38.32	38.40	37.24	37.87	1,336,347	-0.23(-0.62%)
Oct 16, 2007	38.11	38.40	37.95	38.10	1,421,127	-0.22(-0.58%)
Oct 15, 2007	38.77	38.87	38.16	38.33	1,078,258	-0.48(-1.23%)
Oct 12, 2007	39.06	39.32	38.70	38.80	869,820	-0.29(-0.73%)
Oct 11, 2007	39.67	39.90	38.89	39.09	1,622,071	-0.47(-1.20%)
Oct 10, 2007	39.46	39.63	38.90	39.56	904,481	+0.14(+0.36%)
Oct 09, 2007	39.15	39.45	38.57	39.42	836,563	+0.48(+1.23%)
Oct 08, 2007	38.76	39.12	38.60	38.95	814,783	-0.24(-0.62%)
Oct 05, 2007	39.01	39.19	38.53	39.19	1,488,343	+0.82(+2.15%)
Oct 04, 2007	38.50	38.79	37.97	38.36	1,209,410	-0.05(-0.13%)
Oct 03, 2007	38.70	38.92	38.21	38.42	1,178,496	-0.35(-0.91%)
Oct 02, 2007	38.05	38.79	38.05	38.77	1,241,964	+0.72(+1.89%)
Oct 01, 2007	37.49	38.10	37.42	38.05	1,803,342	+0.66(+1.76%)
Sep 28, 2007	37.17	37.43	36.70	37.40	1,686,008	+0.17(+0.45%)
Sep 27, 2007	36.93	37.24	36.84	37.23	1,192,079	+0.36(+0.98%)
Sep 26, 2007	36.68	36.97	36.22	36.87	986,686	+0.33(+0.90%)
Sep 25, 2007	36.42	36.76	36.08	36.54	1,301,451	-0.09(-0.24%)
Sep 24, 2007	36.10	36.76	36.10	36.63	975,816	+0.58(+1.60%)
Sep 21, 2007	36.55	36.68	36.02	36.05	1,708,257	-0.15(-0.42%)
Sep 20, 2007	36.65	36.71	36.11	36.20	825,556	-0.56(-1.51%)
Sep 19, 2007	36.40	37.01	36.35	36.76	1,630,502	+0.61(+1.68%)
Sep 18, 2007	35.27	36.27	35.23	36.15	1,578,042	+1.12(+3.19%)
Sep 17, 2007	35.31	35.38	34.85	35.03	850,147	-0.31(-0.87%)
Sep 14, 2007	34.35	35.35	34.35	35.34	1,141,492	+0.33(+0.94%)
Sep 13, 2007	34.59	35.47	34.64	35.01	1,403,328	+0.43(+1.23%)
Sep 12, 2007	34.47	34.84	34.32	34.59	1,104,957	-0.04(-0.12%)
Sep 11, 2007	34.18	34.67	33.93	34.63	1,403,562	+0.64(+1.90%)
Sep 10, 2007	34.38	34.59	33.60	33.98	1,459,068	-0.12(-0.35%)
Sep 07, 2007	34.22	34.40	33.95	34.10	1,612,469	-0.50(-1.44%)
Sep 06, 2007	34.50	34.89	34.14	34.60	1,471,246	+0.12(+0.33%)
Sep 05, 2007	34.74	34.75	34.22	34.49	1,935,431	-0.58(-1.67%)
Sep 04, 2007	34.58	35.49	34.49	35.07	1,172,641	+0.39(+1.13%)
Aug 31, 2007	34.53	35.19	34.34	34.68	1,465,860	+0.47(+1.36%)
Aug 30, 2007	33.55	34.29	33.49	34.21	1,008,700	+0.37(+1.08%)
Aug 29, 2007	33.18	33.85	32.98	33.85	1,467,967	+0.90(+2.73%)
Aug 28, 2007	33.38	34.05	32.91	32.95	1,649,473	-1.14(-3.33%)
Aug 27, 2007	34.64	34.78	32.79	34.08	1,397,941	-0.57(-1.65%)
Aug 24, 2007	34.61	34.96	34.38	34.65	1,435,414	-0.13(-0.37%)
Aug 23, 2007	35.38	35.44	34.65	34.78	1,642,681	-0.59(-1.68%)
Aug 22, 2007	35.65	35.84	35.21	35.38	1,681,090	-0.06(-0.18%)
Aug 21, 2007	35.18	35.55	35.11	35.44	1,715,517	+0.26(+0.73%)
Aug 20, 2007	34.58	35.41	34.48	35.18	2,756,772	+0.55(+1.59%)
Aug 17, 2007	34.64	39.84	34.18	34.63	2,588,148	+0.02(+0.05%)
Aug 16, 2007	32.70	34.62	32.49	34.62	2,992,612	+1.65(+5.01%)
Aug 15, 2007	32.61	33.69	32.26	32.96	2,358,866	+0.35(+1.06%)
Aug 14, 2007	33.30	33.39	32.62	32.62	1,789,290	-0.89(-2.66%)
Aug 13, 2007	34.06	34.06	33.13	33.51	1,351,101	-0.20(-0.58%)
Aug 10, 2007	34.18	34.18	33.13	33.71	1,978,758	-0.48(-1.40%)
Aug 09, 2007	34.37	34.58	31.84	34.18	2,435,215	-0.18(-0.53%)
Aug 08, 2007	32.95	34.60	32.95	34.37	2,022,085	+1.41(+4.29%)
Aug 07, 2007	32.70	33.35	32.16	32.95	3,109,243	+0.25(+0.77%)
Aug 06, 2007	32.07	32.70	31.21	32.70	3,110,883	+0.94(+2.94%)
Aug 03, 2007	31.61	32.28	31.43	31.77	2,289,076	-0.52(-1.60%)
Aug 02, 2007	31.53	33.63	31.53	32.28	3,098,939	+0.75(+2.38%)
Aug 01, 2007	30.88	31.86	30.41	31.53	2,781,831	+0.30(+0.96%)
Jul 31, 2007	31.75	32.52	31.16	31.23	2,294,929	-0.19(-0.60%)
Jul 30, 2007	31.14	31.67	30.94	31.42	1,786,391	+0.19(+0.62%)
Jul 27, 2007	31.95	32.45	31.23	31.23	2,719,534	-1.20(-3.69%)
Jul 26, 2007	32.46	32.62	31.64	32.43	3,166,245	-0.53(-1.59%)
Jul 25, 2007	33.35	33.56	32.47	32.95	2,010,572	-0.17(-0.50%)
Jul 24, 2007	33.68	34.06	33.04	33.12	1,594,436	-0.68(-2.01%)
Jul 23, 2007	34.78	34.86	33.80	33.80	1,766,807	-0.50(-1.47%)
Jul 20, 2007	35.20	35.23	34.16	34.30	2,147,617	-0.94(-2.65%)
Jul 19, 2007	35.37	35.59	35.09	35.23	1,111,280	+0.15(+0.41%)
Jul 18, 2007	35.38	35.40	34.59	35.09	2,017,870	-0.41(-1.14%)
Jul 17, 2007	35.76	35.99	35.44	35.50	1,341,733	-0.26(-0.73%)
Jul 16, 2007	36.22	36.65	35.76	35.76	1,494,198	-0.41(-1.15%)
Jul 13, 2007	35.74	36.26	35.58	36.17	1,035,399	+0.42(+1.17%)
Jul 12, 2007	35.57	35.80	35.32	35.75	1,322,295	+0.36(+1.03%)
Jul 11, 2007	35.70	35.75	35.26	35.39	1,606,848	-0.25(-0.70%)
Jul 10, 2007	36.29	36.42	35.55	35.64	1,713,175	-0.87(-2.39%)
Jul 09, 2007	36.64	36.67	36.23	36.51	1,379,674	-0.05(-0.13%)
Jul 06, 2007	36.40	36.70	36.05	36.55	1,091,139	+0.20(+0.55%)
Jul 05, 2007	36.17	36.55	36.10	36.35	1,070,998	+0.45(+1.26%)
Jul 03, 2007	36.03	36.05	35.64	35.90	958,113	+0.03(+0.08%)
Jul 02, 2007	35.44	35.87	35.15	35.87	1,533,108	+0.68(+1.93%)
Jun 29, 2007	35.51	35.68	34.85	35.19	2,094,453	-0.14(-0.39%)
Jun 28, 2007	35.37	35.79	35.15	35.33	1,484,361	-0.09(-0.27%)
Jun 27, 2007	34.66	35.55	34.32	35.42	2,196,799	+0.76(+2.21%)
Jun 26, 2007	35.30	35.30	34.59	34.66	2,052,531	-0.41(-1.17%)
Jun 25, 2007	35.45	35.65	34.79	35.07	1,778,751	-0.41(-1.17%)
Jun 22, 2007	35.43	35.65	35.21	35.48	2,258,394	-0.09(-0.24%)
Jun 21, 2007	35.58	35.79	35.02	35.57	1,965,409	-0.01(-0.04%)
Jun 20, 2007	36.53	36.53	35.53	35.58	1,493,261	-0.94(-2.56%)
Jun 19, 2007	36.18	36.52	35.87	36.52	1,488,343	+0.24(+0.66%)
Jun 18, 2007	36.80	36.80	36.05	36.28	1,534,480	-0.42(-1.14%)
Jun 15, 2007	36.88	37.05	36.62	36.70	1,326,042	+0.09(+0.26%)
Jun 14, 2007	36.77	36.94	36.33	36.60	1,549,937	-0.16(-0.44%)
Jun 13, 2007	36.25	36.88	36.18	36.76	1,945,736	+0.70(+1.95%)
Jun 12, 2007	36.56	36.70	35.86	36.06	2,663,326	-0.79(-2.16%)
Jun 11, 2007	37.17	37.17	36.70	36.85	1,546,190	-0.43(-1.15%)
Jun 08, 2007	36.81	37.35	36.47	37.28	1,761,186	+0.66(+1.81%)
Jun 07, 2007	37.72	37.72	36.42	36.62	1,948,546	-1.10(-2.92%)
Jun 06, 2007	38.00	38.10	37.54	37.72	1,180,135	-0.26(-0.70%)
Jun 05, 2007	38.71	38.72	37.98	37.98	1,601,227	-0.73(-1.87%)
Jun 04, 2007	37.96	38.87	37.92	38.71	1,770,554	+0.54(+1.42%)
Jun 01, 2007	38.25	38.33	37.67	38.17	1,313,864	+0.08(+0.21%)
May 31, 2007	38.82	38.82	37.56	38.09	1,882,736	-0.00(-0.01%)
May 30, 2007	36.89	38.10	36.89	38.09	2,570,348	+1.20(+3.26%)
May 29, 2007	36.32	36.99	36.11	36.89	2,745,530	+0.99(+2.75%)
May 25, 2007	35.96	36.41	35.69	35.90	1,603,804	+0.15(+0.41%)
May 24, 2007	36.48	36.48	35.44	35.76	2,158,624	-0.76(-2.09%)
May 23, 2007	37.16	37.40	36.51	36.52	1,885,547	-0.54(-1.46%)
May 22, 2007	36.83	37.33	36.65	37.06	1,933,792	+0.45(+1.24%)
May 21, 2007	36.57	37.16	36.57	36.61	2,816,727	+0.04(+0.11%)
May 18, 2007	37.13	37.22	36.52	36.57	2,023,514	-0.38(-1.04%)
May 17, 2007	37.77	37.77	36.96	36.96	1,982,740	-0.96(-2.54%)
May 16, 2007	38.56	38.58	37.72	37.92	1,835,896	-0.64(-1.66%)
May 15, 2007	39.39	39.61	38.49	38.56	1,908,732	-0.82(-2.09%)
May 14, 2007	39.62	39.87	39.32	39.39	1,139,384	-0.34(-0.85%)
May 11, 2007	40.00	39.82	39.36	39.72	2,255,583	-0.07(-0.17%)
May 10, 2007	40.50	40.73	39.72	39.79	1,440,566	-0.65(-1.62%)
May 09, 2007	39.84	40.74	39.84	40.44	1,084,113	+0.61(+1.52%)
May 08, 2007	40.07	40.07	39.71	39.84	1,343,139	-0.38(-0.94%)
May 07, 2007	40.28	40.44	40.06	40.22	900,734	+0.18(+0.46%)
May 04, 2007	40.60	40.73	39.96	40.03	1,567,971	-0.61(-1.49%)
May 03, 2007	40.81	40.85	40.64	40.64	849,678	+0.00(+0.01%)
May 02, 2007	40.50	40.73	40.29	40.64	1,585,536	+0.18(+0.44%)