Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	64.03	67.07	63.16	65.70	19,133,900	+1.81(+2.84%)
Dec 30, 2008	60.17	63.89	59.41	63.89	14,170,295	+4.28(+7.18%)
Dec 29, 2008	59.50	60.03	58.41	59.61	8,130,128	+0.46(+0.78%)
Dec 26, 2008	59.82	60.29	58.63	59.15	6,011,783	-0.37(-0.61%)
Dec 24, 2008	58.81	59.75	58.59	59.51	4,066,921	+0.97(+1.65%)
Dec 23, 2008	60.27	60.73	58.43	58.55	12,477,382	-1.40(-2.34%)
Dec 22, 2008	62.28	62.38	58.31	59.95	16,925,112	-2.90(-4.62%)
Dec 19, 2008	61.79	62.85	60.45	62.85	26,176,040	+0.53(+0.85%)
Dec 18, 2008	62.03	63.21	60.92	62.32	25,686,198	+0.99(+1.61%)
Dec 17, 2008	58.65	63.29	57.72	61.33	32,087,064	+2.16(+3.66%)
Dec 16, 2008	54.16	60.73	53.36	59.17	56,666,336	+7.43(+14.35%)
Dec 15, 2008	52.26	53.18	50.69	51.74	17,753,028	-1.00(-1.89%)
Dec 12, 2008	51.15	54.93	50.99	52.74	20,311,136	-1.53(-2.83%)
Dec 11, 2008	54.77	57.61	53.79	54.27	19,875,398	-1.42(-2.54%)
Dec 10, 2008	57.46	57.53	53.99	55.69	18,117,722	-0.97(-1.70%)
Dec 09, 2008	58.72	60.62	55.71	56.65	22,007,438	-3.41(-5.68%)
Dec 08, 2008	57.51	61.14	57.24	60.06	29,228,744	+5.01(+9.09%)
Dec 05, 2008	51.97	55.43	50.62	55.06	0	+2.48(+4.72%)
Dec 04, 2008	53.09	55.00	51.42	52.58	30,619,476	-1.11(-2.06%)
Dec 03, 2008	51.66	54.40	48.36	53.68	37,295,928	+3.08(+6.08%)
Dec 02, 2008	49.55	52.16	46.88	50.61	45,363,352	-0.59(-1.16%)
Dec 01, 2008	59.01	59.01	49.97	51.20	36,727,452	-10.30(-16.75%)
Nov 28, 2008	59.12	63.21	57.80	61.50	14,815,711	+1.94(+3.25%)
Nov 26, 2008	54.21	61.08	54.03	59.56	32,129,092	+3.67(+6.58%)
Nov 25, 2008	55.60	58.00	51.79	55.88	49,660,900	+3.39(+6.47%)
Nov 24, 2008	43.70	54.58	43.03	52.49	57,306,048	+10.99(+26.47%)
Nov 21, 2008	42.46	42.46	36.91	41.50	50,860,444	+1.02(+2.52%)
Nov 20, 2008	42.04	44.80	38.15	40.48	71,424,808	-2.48(-5.76%)
Nov 19, 2008	47.75	49.40	42.46	42.96	39,152,096	-5.33(-11.04%)
Nov 18, 2008	48.84	50.99	47.15	48.29	33,057,926	-0.36(-0.74%)
Nov 17, 2008	50.44	51.64	48.08	48.65	26,077,886	-3.30(-6.35%)
Nov 14, 2008	52.82	54.50	50.70	51.95	0	-2.54(-4.66%)
Nov 13, 2008	52.78	54.81	47.51	54.49	51,374,916	+2.49(+4.79%)
Nov 12, 2008	56.05	57.33	50.25	52.00	44,210,548	-6.14(-10.57%)
Nov 11, 2008	54.40	58.72	51.91	58.14	61,106,064	+2.70(+4.87%)
Nov 10, 2008	61.33	61.68	53.34	55.44	60,954,460	-5.12(-8.45%)
Nov 07, 2008	63.41	63.72	58.39	60.56	40,405,316	-2.29(-3.64%)
Nov 06, 2008	66.88	69.13	61.82	62.84	33,310,782	-5.22(-7.67%)
Nov 05, 2008	72.23	73.74	67.34	68.07	20,161,766	-5.89(-7.97%)
Nov 04, 2008	70.61	73.96	67.87	73.96	28,496,462	+4.60(+6.63%)
Nov 03, 2008	71.63	74.16	67.97	69.36	25,428,142	-2.65(-3.69%)
Oct 31, 2008	69.27	73.96	67.89	72.02	31,965,936	+1.08(+1.53%)
Oct 30, 2008	78.76	78.83	68.52	70.93	38,136,844	-5.10(-6.71%)
Oct 29, 2008	72.68	79.96	69.03	76.03	35,669,224	+3.18(+4.37%)
Oct 28, 2008	75.51	75.71	64.01	72.85	64,310,208	+0.54(+0.74%)
Oct 27, 2008	75.36	79.41	71.21	72.31	26,453,972	-5.85(-7.49%)
Oct 24, 2008	74.74	81.75	74.74	78.17	31,471,418	-6.37(-7.53%)
Oct 23, 2008	88.74	90.31	79.19	84.53	32,792,048	-5.05(-5.63%)
Oct 22, 2008	91.24	93.57	86.42	89.58	19,858,406	-4.90(-5.18%)
Oct 21, 2008	94.08	96.24	92.51	94.48	17,453,032	-0.12(-0.12%)
Oct 20, 2008	91.52	96.38	90.04	94.59	21,716,948	+5.61(+6.30%)
Oct 17, 2008	85.83	92.33	83.30	88.99	0	+1.48(+1.69%)
Oct 16, 2008	89.53	92.25	81.79	87.51	35,838,600	-0.58(-0.66%)
Oct 15, 2008	89.10	93.98	86.25	88.09	28,576,792	-7.59(-7.93%)
Oct 14, 2008	98.07	99.65	91.34	95.68	53,441,228	+9.26(+10.72%)
Oct 13, 2008	77.02	90.04	70.85	86.42	58,316,176	+17.28(+25.00%)
Oct 10, 2008	67.04	77.39	57.61	69.13	91,642,760	-9.77(-12.38%)
Oct 09, 2008	91.67	92.60	77.85	78.91	36,157,768	-9.07(-10.31%)
Oct 08, 2008	85.64	94.20	83.73	87.98	23,407,548	-1.56(-1.74%)
Oct 07, 2008	99.27	99.27	87.21	89.53	22,072,586	-7.01(-7.26%)
Oct 06, 2008	95.06	99.01	89.53	96.54	27,445,862	-3.11(-3.13%)
Oct 03, 2008	103.42	110.55	98.83	99.65	0	-2.76(-2.69%)
Oct 02, 2008	102.90	103.71	99.69	102.41	13,993,624	-2.30(-2.20%)
Oct 01, 2008	99.12	105.38	97.31	104.71	17,775,532	+5.06(+5.08%)
Sep 30, 2008	98.79	101.21	96.93	99.65	16,865,060	+5.68(+6.05%)
Sep 29, 2008	104.71	104.81	81.75	93.97	30,424,864	-13.46(-12.53%)
Sep 26, 2008	103.15	107.43	100.83	107.43	0	+1.94(+1.84%)
Sep 25, 2008	104.52	107.43	100.25	105.49	24,589,686	+1.95(+1.88%)
Sep 24, 2008	100.00	104.09	98.11	103.55	59,873,096	+6.19(+6.36%)
Sep 23, 2008	92.56	98.06	87.98	97.36	25,884,248	+3.32(+3.54%)
Sep 22, 2008	103.38	105.60	93.76	94.03	28,160,562	-7.02(-6.95%)
Sep 19, 2008	110.95	112.87	89.92	101.06	0	+16.97(+20.18%)
Sep 18, 2008	82.53	93.43	66.86	84.08	146,897,056	-5.06(-5.68%)
Sep 17, 2008	94.05	98.56	76.13	89.14	143,824,496	-14.41(-13.92%)
Sep 16, 2008	90.31	105.33	90.41	103.55	61,837,104	-1.94(-1.84%)
Sep 15, 2008	110.77	117.87	101.55	105.49	54,584,492	-14.57(-12.13%)
Sep 12, 2008	120.19	125.94	118.61	120.06	0	-2.20(-1.80%)
Sep 11, 2008	117.84	124.12	116.68	122.25	26,655,806	-0.44(-0.36%)
Sep 10, 2008	124.49	125.35	121.24	122.69	16,619,649	-3.18(-2.52%)
Sep 09, 2008	130.25	131.09	124.96	125.87	15,975,187	-6.27(-4.75%)
Sep 08, 2008	133.13	134.26	126.52	132.14	19,242,692	+5.05(+3.98%)
Sep 05, 2008	122.83	127.46	122.79	127.09	0	+1.82(+1.45%)
Sep 04, 2008	129.35	130.41	124.57	125.27	10,005,735	-5.22(-4.00%)
Sep 03, 2008	127.66	130.73	126.15	130.49	8,571,737	+1.78(+1.39%)
Sep 02, 2008	130.41	131.50	126.67	128.71	10,548,018	+1.05(+0.82%)
Aug 29, 2008	125.00	128.46	124.78	127.66	0	+1.67(+1.32%)
Aug 28, 2008	122.42	125.99	121.97	125.99	11,002,304	+4.94(+4.08%)
Aug 27, 2008	120.45	121.36	119.44	121.05	8,516,928	-0.33(-0.28%)
Aug 26, 2008	121.07	122.90	119.41	121.38	7,701,443	+0.16(+0.13%)
Aug 25, 2008	123.47	123.52	120.76	121.23	7,863,440	-3.19(-2.57%)
Aug 22, 2008	124.56	125.20	122.08	124.42	0	+2.64(+2.17%)
Aug 21, 2008	121.29	123.01	118.80	121.78	18,668,214	-1.42(-1.16%)
Aug 20, 2008	123.11	124.91	120.91	123.20	12,127,525	+0.19(+0.16%)
Aug 19, 2008	123.39	125.93	122.15	123.01	11,516,630	-1.59(-1.27%)
Aug 18, 2008	126.33	126.65	124.33	124.60	9,529,550	-2.45(-1.92%)
Aug 15, 2008	130.33	130.55	126.39	127.04	0	-2.66(-2.05%)
Aug 14, 2008	128.16	131.50	127.77	129.70	11,123,293	+1.32(+1.03%)
Aug 13, 2008	130.02	131.89	126.44	128.38	15,915,353	-1.87(-1.43%)
Aug 12, 2008	134.92	135.06	129.67	130.25	17,439,448	-8.33(-6.01%)
Aug 11, 2008	137.32	142.63	136.30	138.58	10,945,335	+1.60(+1.17%)
Aug 08, 2008	134.50	138.93	133.93	136.99	8,521,779	+2.82(+2.10%)
Aug 07, 2008	137.97	138.97	133.25	134.17	11,321,952	-5.62(-4.02%)
Aug 06, 2008	139.36	140.84	138.19	139.79	7,491,546	-0.95(-0.68%)
Aug 05, 2008	139.27	140.78	136.63	140.74	11,267,334	+2.27(+1.64%)
Aug 04, 2008	139.87	140.60	137.18	138.47	9,698,876	-3.22(-2.27%)
Aug 01, 2008	144.03	144.81	139.09	141.69	9,627,363	-1.59(-1.11%)
Jul 31, 2008	142.52	144.86	142.01	143.28	7,787,375	-1.66(-1.14%)
Jul 30, 2008	143.25	145.46	140.89	144.94	12,487,267	+3.53(+2.50%)
Jul 29, 2008	135.96	141.60	134.97	141.41	14,210,349	+6.80(+5.05%)
Jul 28, 2008	139.31	141.91	134.09	134.61	11,899,680	-4.48(-3.22%)
Jul 25, 2008	141.12	141.69	137.16	139.09	9,242,991	-1.25(-0.89%)
Jul 24, 2008	146.75	146.75	139.96	140.34	11,029,149	-5.92(-4.05%)
Jul 23, 2008	146.35	147.96	143.79	146.26	12,679,894	-0.13(-0.09%)
Jul 22, 2008	138.94	146.40	138.04	146.40	14,131,643	+5.65(+4.02%)
Jul 21, 2008	143.38	143.76	139.40	140.75	11,356,769	-1.60(-1.13%)
Jul 18, 2008	142.54	142.86	138.63	142.35	15,056,420	+1.24(+0.88%)
Jul 17, 2008	136.73	143.60	136.13	141.10	30,655,744	+6.53(+4.85%)
Jul 16, 2008	125.51	134.90	123.91	134.58	24,874,884	+11.73(+9.54%)
Jul 15, 2008	122.26	127.38	118.53	122.85	32,868,830	-0.68(-0.55%)
Jul 14, 2008	130.73	130.80	123.45	123.53	20,480,422	-2.97(-2.34%)
Jul 11, 2008	129.51	130.70	123.40	126.50	31,535,934	-5.98(-4.51%)
Jul 10, 2008	130.41	134.92	129.43	132.48	18,118,546	+0.89(+0.67%)
Jul 09, 2008	136.91	138.17	130.41	131.59	16,580,435	-4.58(-3.36%)
Jul 08, 2008	133.42	137.02	129.81	136.17	21,566,586	+3.96(+2.99%)
Jul 07, 2008	140.68	141.62	130.32	132.21	21,850,280	-7.06(-5.07%)
Jul 04, 2008	140.37	141.97	138.78	139.27	7,950,223	+0.00(+0.00%)
Jul 03, 2008	140.37	141.97	138.78	139.27	7,950,223	+0.08(+0.06%)
Jul 02, 2008	137.62	142.19	136.39	139.20	20,882,542	+2.69(+1.97%)
Jul 01, 2008	134.79	137.85	132.53	136.50	17,905,778	+0.33(+0.25%)
Jun 30, 2008	136.68	138.78	134.91	136.17	12,039,384	+0.27(+0.19%)
Jun 27, 2008	137.81	138.80	134.14	135.90	16,274,621	-1.32(-0.96%)
Jun 26, 2008	139.37	140.53	136.40	137.23	17,473,216	-5.75(-4.02%)
Jun 25, 2008	142.56	145.60	142.54	142.98	13,922,205	+1.30(+0.92%)
Jun 24, 2008	138.28	143.72	138.07	141.68	16,265,467	+2.64(+1.90%)
Jun 23, 2008	143.72	143.72	137.81	139.04	12,667,295	-4.03(-2.82%)
Jun 20, 2008	144.05	145.35	142.36	143.07	14,554,530	-2.46(-1.69%)
Jun 19, 2008	143.01	145.57	141.00	145.53	13,601,735	+3.24(+2.28%)
Jun 18, 2008	137.54	144.30	136.68	142.29	20,836,790	+2.59(+1.86%)
Jun 17, 2008	144.06	144.72	139.47	139.70	31,370,204	-2.06(-1.46%)
Jun 16, 2008	138.38	143.84	137.50	141.76	21,025,434	+2.96(+2.13%)
Jun 13, 2008	131.94	139.02	131.89	138.81	18,423,562	+8.98(+6.92%)
Jun 12, 2008	127.09	132.11	127.09	129.82	15,114,596	+3.39(+2.68%)
Jun 11, 2008	130.02	130.21	125.51	126.44	21,154,110	-3.75(-2.88%)
Jun 10, 2008	130.83	131.91	127.07	130.18	14,148,193	+1.13(+0.87%)
Jun 09, 2008	133.01	134.44	127.17	129.05	16,695,691	-2.87(-2.17%)
Jun 06, 2008	136.30	136.30	131.92	131.92	13,563,486	-5.57(-4.05%)
Jun 05, 2008	134.85	138.15	134.84	137.49	12,487,322	+3.50(+2.61%)
Jun 04, 2008	132.35	136.68	132.00	133.99	13,843,075	+1.18(+0.89%)
Jun 03, 2008	134.96	135.20	130.48	132.80	16,939,120	-1.37(-1.02%)
Jun 02, 2008	137.80	138.35	132.98	134.17	12,649,276	-3.17(-2.31%)
May 30, 2008	138.43	139.25	136.91	137.34	7,319,711	+0.13(+0.10%)
May 29, 2008	135.85	139.75	135.47	137.21	9,962,663	+1.10(+0.81%)
May 28, 2008	136.06	136.97	134.07	136.11	9,306,681	+0.71(+0.52%)
May 27, 2008	133.72	136.01	132.98	135.41	10,815,402	+1.00(+0.74%)
May 26, 2008	137.03	137.41	133.31	134.41	0	+0.00(+0.00%)
May 23, 2008	137.03	137.41	133.31	134.41	10,462,542	-3.55(-2.57%)
May 22, 2008	137.18	140.08	136.25	137.96	11,154,178	-1.09(-0.78%)
May 21, 2008	142.12	142.99	138.59	139.05	11,647,971	-2.98(-2.10%)
May 20, 2008	142.73	143.95	141.11	142.03	8,849,701	-1.53(-1.07%)
May 19, 2008	144.55	147.39	142.84	143.56	9,004,888	-2.13(-1.46%)
May 16, 2008	147.57	147.62	144.81	145.70	7,893,525	-1.15(-0.78%)
May 15, 2008	147.75	147.77	144.28	146.85	10,295,538	-1.18(-0.79%)
May 14, 2008	148.39	149.86	147.41	148.03	6,463,165	-0.16(-0.10%)
May 13, 2008	148.84	150.26	147.16	148.18	7,419,884	-1.36(-0.91%)
May 12, 2008	147.50	150.03	145.85	149.54	7,264,393	+3.11(+2.12%)
May 09, 2008	144.82	147.91	144.57	146.44	8,308,204	+0.29(+0.20%)
May 08, 2008	148.51	149.01	144.23	146.15	12,674,200	-1.59(-1.08%)
May 07, 2008	153.84	154.50	147.56	147.74	9,088,205	-6.11(-3.97%)
May 06, 2008	151.50	155.12	150.34	153.85	9,644,398	+0.38(+0.25%)
May 05, 2008	154.63	156.58	152.71	153.47	8,207,372	-2.45(-1.57%)
May 02, 2008	158.35	158.35	154.15	155.92	12,121,388	+0.95(+0.61%)
May 01, 2008	149.30	155.08	148.59	154.97	12,180,791	+5.98(+4.01%)
Apr 30, 2008	150.56	151.76	147.78	148.99	13,297,323	-1.02(-0.68%)
Apr 29, 2008	148.12	150.01	146.56	150.01	9,155,869	+1.90(+1.28%)
Apr 28, 2008	149.86	149.87	147.84	148.11	8,033,787	-1.37(-0.92%)
Apr 25, 2008	148.13	149.86	146.66	149.48	15,658,117	+2.50(+1.70%)
Apr 24, 2008	140.40	147.45	139.64	146.98	16,936,976	+7.35(+5.26%)
Apr 23, 2008	140.79	142.63	138.58	139.63	9,552,783	-0.32(-0.23%)
Apr 22, 2008	139.97	141.21	138.97	139.95	7,871,271	-0.50(-0.36%)
Apr 21, 2008	139.80	141.50	138.81	140.45	10,045,392	+0.37(+0.26%)
Apr 18, 2008	137.73	142.50	137.73	140.08	21,684,086	+6.10(+4.55%)
Apr 17, 2008	130.59	135.08	130.09	133.99	11,213,697	+2.38(+1.80%)
Apr 16, 2008	129.35	131.71	129.17	131.61	12,000,352	+3.78(+2.95%)
Apr 15, 2008	128.51	129.20	125.88	127.84	11,732,841	+0.48(+0.37%)
Apr 14, 2008	129.59	130.44	127.17	127.36	12,661,850	-2.89(-2.22%)
Apr 11, 2008	130.80	133.81	129.92	130.25	14,586,536	-2.53(-1.91%)
Apr 10, 2008	135.39	135.39	131.47	132.78	18,944,576	-2.79(-2.06%)
Apr 09, 2008	138.78	139.28	134.81	135.58	14,677,055	-3.71(-2.66%)
Apr 08, 2008	138.04	141.31	137.62	139.28	11,084,646	+0.13(+0.10%)
Apr 07, 2008	139.02	141.50	137.75	139.15	13,206,297	+2.59(+1.90%)
Apr 04, 2008	137.45	139.62	135.47	136.56	10,912,983	-0.88(-0.64%)
Apr 03, 2008	136.08	139.48	134.59	137.44	13,815,218	-0.26(-0.19%)
Apr 02, 2008	137.80	141.40	137.10	137.70	15,488,440	+0.01(+0.01%)
Apr 01, 2008	133.51	137.79	132.52	137.69	18,873,800	+8.93(+6.93%)
Mar 31, 2008	127.81	131.18	126.79	128.76	11,532,752	+0.73(+0.57%)
Mar 28, 2008	128.23	132.74	127.21	128.03	15,385,975	-2.87(-2.19%)
Mar 27, 2008	137.50	137.99	130.31	130.91	19,518,556	-5.71(-4.18%)
Mar 26, 2008	138.96	139.40	135.72	136.62	14,914,402	-3.23(-2.31%)
Mar 25, 2008	138.20	142.20	137.91	139.85	14,985,021	+0.58(+0.42%)
Mar 24, 2008	139.36	143.66	137.14	139.27	20,093,446	-0.58(-0.42%)
Mar 21, 2008	129.47	140.42	129.40	139.85	26,727,106	+0.00(+0.00%)
Mar 20, 2008	129.47	140.42	129.40	139.85	26,725,950	+10.23(+7.89%)
Mar 19, 2008	138.53	138.94	128.77	129.62	31,053,126	-7.09(-5.18%)
Mar 18, 2008	128.43	136.93	124.38	136.71	55,591,296	+19.13(+16.27%)
Mar 17, 2008	110.58	119.99	109.21	117.58	49,647,664	-4.55(-3.72%)
Mar 14, 2008	130.02	130.64	120.67	122.12	34,810,864	-6.68(-5.19%)
Mar 13, 2008	124.91	130.25	122.05	128.80	23,914,994	+1.89(+1.49%)
Mar 12, 2008	127.70	132.40	126.60	126.91	18,555,566	-0.05(-0.04%)
Mar 11, 2008	126.05	128.34	122.62	126.96	26,348,152	+5.83(+4.81%)
Mar 10, 2008	124.56	128.29	120.85	121.13	17,631,086	-3.50(-2.81%)
Mar 07, 2008	122.23	127.15	122.23	124.62	19,560,576	+1.11(+0.90%)
Mar 06, 2008	126.86	127.36	123.11	123.52	19,434,758	-4.92(-3.83%)
Mar 05, 2008	127.61	131.04	126.65	128.44	17,048,962	+1.07(+0.84%)
Mar 04, 2008	127.38	129.58	124.72	127.37	22,976,410	-1.15(-0.90%)
Mar 03, 2008	131.80	131.80	127.92	128.52	15,311,635	-3.54(-2.68%)
Feb 29, 2008	135.77	136.67	131.57	132.06	14,273,571	-5.50(-4.00%)
Feb 28, 2008	140.36	140.36	136.69	137.57	11,339,357	-3.19(-2.27%)
Feb 27, 2008	133.78	141.13	133.53	140.76	20,427,714	+6.31(+4.69%)
Feb 26, 2008	136.62	138.58	133.81	134.46	14,793,612	-3.63(-2.63%)
Feb 25, 2008	136.52	138.58	133.96	138.08	16,503,996	-0.27(-0.20%)
Feb 22, 2008	136.67	138.58	133.44	138.35	12,370,306	+1.98(+1.45%)
Feb 21, 2008	138.97	139.51	136.03	136.38	10,542,637	-1.62(-1.17%)
Feb 20, 2008	133.89	139.24	133.77	138.00	13,866,050	+2.69(+1.99%)
Feb 19, 2008	140.38	141.21	134.44	135.31	13,317,861	-3.59(-2.58%)
Feb 18, 2008	136.32	139.20	134.98	138.90	0	+0.00(+0.00%)
Feb 15, 2008	136.32	139.20	134.98	138.90	15,991,637	+1.44(+1.05%)
Feb 14, 2008	138.97	141.00	137.41	137.46	14,125,164	-2.82(-2.01%)
Feb 13, 2008	140.36	141.49	137.41	140.28	17,898,070	-0.37(-0.26%)
Feb 12, 2008	144.95	145.00	138.97	140.64	23,633,504	-4.06(-2.81%)
Feb 11, 2008	146.26	147.92	144.42	144.71	11,401,284	-0.93(-0.64%)
Feb 08, 2008	147.15	148.42	144.58	145.64	10,107,377	-2.64(-1.78%)
Feb 07, 2008	144.63	150.86	144.28	148.28	13,922,339	+2.56(+1.76%)
Feb 06, 2008	149.08	150.14	145.00	145.72	12,787,378	-2.09(-1.42%)
Feb 05, 2008	151.55	153.62	147.62	147.81	17,052,914	-8.52(-5.45%)
Feb 04, 2008	161.81	161.94	155.09	156.33	11,651,563	-5.43(-3.36%)
Feb 01, 2008	155.05	162.54	154.15	161.77	15,678,775	+6.41(+4.12%)
Jan 31, 2008	152.94	158.21	151.82	155.36	19,014,622	+0.78(+0.50%)
Jan 30, 2008	152.03	160.36	150.57	154.58	22,595,744	+1.95(+1.27%)
Jan 29, 2008	153.41	154.43	151.09	152.63	9,202,355	+0.16(+0.10%)
Jan 28, 2008	148.41	152.49	148.41	152.48	13,123,454	+4.00(+2.70%)
Jan 25, 2008	156.88	157.27	147.85	148.48	17,977,396	-6.61(-4.26%)
Jan 24, 2008	155.79	156.49	151.19	155.09	15,402,196	-0.15(-0.10%)
Jan 23, 2008	144.84	155.69	143.71	155.23	22,645,810	+6.77(+4.56%)
Jan 22, 2008	138.71	150.13	135.51	148.46	24,445,452	+2.71(+1.86%)
Jan 21, 2008	149.61	150.56	143.72	145.75	0	+0.00(+0.00%)
Jan 18, 2008	149.61	150.56	143.72	145.75	19,232,966	-2.94(-1.97%)
Jan 17, 2008	154.38	155.32	147.66	148.69	15,778,773	-5.08(-3.30%)
Jan 16, 2008	150.50	157.09	149.79	153.76	16,732,805	+3.28(+2.18%)
Jan 15, 2008	155.36	155.36	149.76	150.49	14,507,922	-6.51(-4.15%)
Jan 14, 2008	155.84	157.44	154.95	156.99	12,074,017	+2.27(+1.46%)
Jan 11, 2008	153.34	156.24	151.48	154.73	15,927,793	+1.43(+0.93%)
Jan 10, 2008	147.42	155.24	145.62	153.30	19,038,936	+4.02(+2.69%)
Jan 09, 2008	147.18	149.64	143.02	149.29	20,428,740	+1.75(+1.19%)
Jan 08, 2008	152.45	155.32	147.15	147.53	17,409,384	-4.07(-2.69%)
Jan 07, 2008	155.89	155.90	147.92	151.61	20,605,032	-4.05(-2.60%)
Jan 04, 2008	156.49	158.82	154.38	155.66	13,048,415	-3.82(-2.40%)
Jan 03, 2008	162.65	162.75	158.93	159.48	9,956,751	-2.15(-1.33%)
Jan 02, 2008	167.23	167.43	160.85	161.63	12,296,546	-5.80(-3.46%)