Univl Health Services (NY: UHS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	17.84	17.90	17.30	17.61	0	-0.27(-1.51%)
Jan 29, 2009	17.85	17.94	17.62	17.88	1,920,547	-0.06(-0.31%)
Jan 28, 2009	17.68	17.94	17.49	17.93	1,311,441	+0.52(+2.99%)
Jan 27, 2009	16.83	17.49	16.82	17.41	1,075,689	+0.60(+3.54%)
Jan 26, 2009	16.86	17.14	16.65	16.82	740,342	+0.02(+0.14%)
Jan 23, 2009	16.68	17.02	16.38	16.79	818,693	-0.33(-1.93%)
Jan 22, 2009	16.81	17.34	16.81	17.12	1,097,146	-0.08(-0.49%)
Jan 21, 2009	16.67	17.25	16.52	17.21	726,215	+0.55(+3.32%)
Jan 20, 2009	17.53	17.58	16.57	16.65	727,406	-0.97(-5.49%)
Jan 16, 2009	17.41	17.73	17.25	17.62	0	+0.44(+2.57%)
Jan 15, 2009	17.13	17.29	16.49	17.18	1,393,133	-0.01(-0.08%)
Jan 14, 2009	17.74	17.85	17.12	17.19	1,517,418	-0.74(-4.12%)
Jan 13, 2009	17.61	18.18	17.50	17.93	926,252	+0.33(+1.88%)
Jan 12, 2009	18.27	18.27	17.51	17.60	1,284,952	-0.75(-4.08%)
Jan 09, 2009	18.40	18.46	17.81	18.35	900,365	-0.08(-0.45%)
Jan 08, 2009	18.13	18.65	17.81	18.44	1,415,527	+0.24(+1.33%)
Jan 07, 2009	17.91	18.79	17.74	18.19	1,957,680	+0.05(+0.28%)
Jan 06, 2009	17.94	18.33	17.62	18.14	1,730,548	+0.28(+1.59%)
Jan 05, 2009	17.68	17.94	17.39	17.86	1,522,639	+0.13(+0.71%)
Jan 02, 2009	17.55	17.81	17.07	17.73	0	+0.26(+1.46%)
Jan 01, 2009	17.12	17.59	16.99	17.48	0	+0.00(+0.00%)
Dec 31, 2008	17.12	17.59	16.99	17.48	1,030,134	+0.33(+1.93%)
Dec 30, 2008	16.65	17.15	16.57	17.15	1,162,873	+0.54(+3.25%)
Dec 29, 2008	16.63	16.68	16.31	16.61	1,242,137	-0.01(-0.06%)
Dec 26, 2008	16.49	16.67	16.40	16.62	754,645	+0.13(+0.82%)
Dec 24, 2008	16.15	16.71	15.95	16.48	803,760	+0.33(+2.04%)
Dec 23, 2008	16.39	16.60	16.05	16.15	1,459,795	-0.20(-1.22%)
Dec 22, 2008	17.09	17.09	16.02	16.35	1,752,645	-0.56(-3.33%)
Dec 19, 2008	16.96	17.14	16.57	16.92	1,504,009	-0.07(-0.44%)
Dec 18, 2008	15.96	17.19	15.86	16.99	2,225,368	+1.06(+6.66%)
Dec 17, 2008	15.93	16.18	15.82	15.93	1,814,456	-0.28(-1.75%)
Dec 16, 2008	15.37	16.23	15.37	16.21	1,907,587	+0.90(+5.86%)
Dec 15, 2008	16.66	16.66	15.08	15.31	2,251,604	-1.15(-6.98%)
Dec 12, 2008	16.18	16.63	15.88	16.46	1,262,199	+0.27(+1.67%)
Dec 11, 2008	15.82	16.97	15.81	16.19	2,128,054	+0.37(+2.35%)
Dec 10, 2008	15.99	16.35	15.73	15.82	1,979,616	-0.06(-0.38%)
Dec 09, 2008	16.55	16.87	15.83	15.88	1,755,859	-0.73(-4.40%)
Dec 08, 2008	16.77	16.94	16.22	16.61	1,422,279	+0.18(+1.10%)
Dec 05, 2008	15.68	16.45	15.21	16.43	1,278,981	+0.52(+3.27%)
Dec 04, 2008	16.19	16.49	15.65	15.91	1,267,197	-0.47(-2.90%)
Dec 03, 2008	15.96	16.43	15.80	16.38	1,776,914	-0.09(-0.54%)
Dec 02, 2008	15.96	16.58	15.65	16.47	1,440,887	+0.68(+4.30%)
Dec 01, 2008	16.86	16.86	15.56	15.79	2,083,036	-1.49(-8.61%)
Nov 28, 2008	16.89	17.37	16.61	17.28	454,314	+0.47(+2.82%)
Nov 26, 2008	16.08	16.94	16.08	16.81	1,419,652	+0.27(+1.66%)
Nov 25, 2008	15.67	16.58	14.82	16.53	1,516,205	+0.83(+5.27%)
Nov 24, 2008	15.15	15.93	14.61	15.71	3,270,144	+0.63(+4.19%)
Nov 21, 2008	15.40	15.54	14.22	15.07	2,757,981	-0.18(-1.19%)
Nov 20, 2008	17.04	17.10	15.24	15.26	1,674,524	-1.89(-11.03%)
Nov 19, 2008	18.46	18.90	17.08	17.15	1,183,672	-1.37(-7.40%)
Nov 18, 2008	18.40	18.87	17.70	18.52	2,144,848	+0.14(+0.76%)
Nov 17, 2008	18.19	19.03	18.04	18.38	1,318,043	+0.25(+1.36%)
Nov 14, 2008	19.10	19.36	18.08	18.13	0	-1.25(-6.43%)
Nov 13, 2008	18.21	19.38	17.79	19.38	1,319,350	+1.25(+6.92%)
Nov 12, 2008	18.54	18.81	18.07	18.12	1,104,318	-0.65(-3.47%)
Nov 11, 2008	18.44	19.16	18.05	18.77	1,335,707	+0.13(+0.70%)
Nov 10, 2008	19.16	19.33	18.42	18.64	765,557	-0.32(-1.67%)
Nov 07, 2008	18.81	19.08	18.55	18.96	699,754	+0.18(+0.97%)
Nov 06, 2008	18.45	19.13	18.45	18.78	1,621,559	+0.29(+1.58%)
Nov 05, 2008	18.98	19.26	18.23	18.49	1,910,640	-0.68(-3.56%)
Nov 04, 2008	20.33	20.40	18.93	19.17	1,908,406	-0.88(-4.40%)
Nov 03, 2008	19.47	20.38	19.38	20.05	838,756	+0.52(+2.64%)
Oct 31, 2008	19.00	19.73	18.49	19.54	1,479,366	+0.57(+2.99%)
Oct 30, 2008	17.90	19.01	17.85	18.97	2,353,015	+1.31(+7.39%)
Oct 29, 2008	17.35	18.21	16.89	17.66	2,435,319	+0.47(+2.76%)
Oct 28, 2008	16.68	18.36	15.65	17.19	3,315,348	+0.11(+0.63%)
Oct 27, 2008	18.34	18.37	17.06	17.08	1,192,407	-1.43(-7.73%)
Oct 24, 2008	18.01	18.69	17.57	18.51	958,559	-0.04(-0.23%)
Oct 23, 2008	19.52	19.65	17.97	18.56	1,332,294	-0.98(-5.02%)
Oct 22, 2008	19.82	20.06	19.10	19.54	1,300,619	-0.54(-2.71%)
Oct 21, 2008	19.97	20.59	19.97	20.08	827,151	-0.03(-0.16%)
Oct 20, 2008	19.74	20.39	19.63	20.11	979,394	+0.48(+2.44%)
Oct 17, 2008	19.95	20.36	19.49	19.63	1,333,834	-0.45(-2.24%)
Oct 16, 2008	20.48	20.49	19.05	20.08	1,732,995	-0.55(-2.66%)
Oct 15, 2008	21.05	21.12	20.41	20.63	1,559,699	-0.81(-3.79%)
Oct 14, 2008	21.88	22.41	20.89	21.45	2,525,504	-0.12(-0.54%)
Oct 13, 2008	19.53	21.58	19.50	21.56	1,843,540	+2.49(+13.03%)
Oct 10, 2008	18.59	19.98	17.71	19.08	2,882,341	-0.97(-4.84%)
Oct 09, 2008	21.16	21.70	19.98	20.05	2,049,113	-0.98(-4.66%)
Oct 08, 2008	21.19	21.93	20.93	21.03	2,577,457	-0.80(-3.68%)
Oct 07, 2008	22.31	22.74	21.75	21.83	2,190,769	-0.92(-4.04%)
Oct 06, 2008	23.66	23.66	22.37	22.75	2,334,445	-1.17(-4.90%)
Oct 03, 2008	24.61	24.96	23.86	23.92	0	-0.54(-2.20%)
Oct 02, 2008	24.44	24.60	24.05	24.46	1,824,417	-0.25(-1.00%)
Oct 01, 2008	25.23	25.23	24.40	24.71	2,577,762	-1.33(-5.10%)
Sep 30, 2008	26.31	26.31	25.40	26.04	1,341,140	-0.01(-0.04%)
Sep 29, 2008	26.86	26.89	25.84	26.05	1,428,921	-1.02(-3.78%)
Sep 26, 2008	27.44	27.45	26.83	27.07	0	-0.48(-1.74%)
Sep 25, 2008	27.56	27.78	27.09	27.55	1,199,412	+0.09(+0.32%)
Sep 24, 2008	27.78	27.87	27.37	27.46	705,396	-0.37(-1.32%)
Sep 23, 2008	28.36	28.82	27.62	27.83	1,422,240	-0.55(-1.95%)
Sep 22, 2008	28.86	29.30	28.31	28.38	930,568	-0.38(-1.33%)
Sep 19, 2008	30.37	32.18	28.10	28.76	0	-0.33(-1.12%)
Sep 18, 2008	29.00	29.19	28.49	29.09	1,912,588	+0.24(+0.84%)
Sep 17, 2008	29.15	29.27	28.74	28.84	1,326,055	-0.52(-1.76%)
Sep 16, 2008	29.20	29.53	29.02	29.36	1,555,107	-0.28(-0.96%)
Sep 15, 2008	29.80	30.06	28.91	29.64	1,041,267	-0.60(-1.98%)
Sep 12, 2008	30.05	30.50	29.79	30.24	1,301,974	+0.06(+0.20%)
Sep 11, 2008	29.25	30.18	28.90	30.18	2,318,617	+0.85(+2.88%)
Sep 10, 2008	29.68	29.73	29.17	29.34	2,055,711	-0.13(-0.43%)
Sep 09, 2008	29.08	29.64	28.92	29.46	1,625,429	+0.33(+1.13%)
Sep 08, 2008	29.45	29.48	28.91	29.13	1,200,455	+0.15(+0.53%)
Sep 05, 2008	28.73	29.04	28.55	28.98	0	+0.22(+0.78%)
Sep 04, 2008	28.81	28.90	28.64	28.75	1,409,196	-0.14(-0.48%)
Sep 03, 2008	28.88	29.06	28.81	28.89	559,041	+0.06(+0.19%)
Sep 02, 2008	28.93	29.27	28.48	28.84	1,094,073	+0.13(+0.45%)
Aug 29, 2008	28.97	29.17	28.67	28.71	0	-0.42(-1.45%)
Aug 28, 2008	29.14	29.25	28.96	29.13	838,025	-0.00(-0.02%)
Aug 27, 2008	28.85	29.46	28.59	29.14	1,074,092	+0.40(+1.39%)
Aug 26, 2008	28.90	28.90	28.33	28.74	819,082	-0.08(-0.29%)
Aug 25, 2008	29.25	29.25	28.37	28.82	719,727	-0.43(-1.48%)
Aug 22, 2008	29.37	29.50	29.09	29.25	0	+0.00(+0.00%)
Aug 21, 2008	28.98	29.43	28.81	29.25	769,116	+0.16(+0.56%)
Aug 20, 2008	29.48	29.54	28.91	29.09	510,114	-0.35(-1.20%)
Aug 19, 2008	29.15	29.68	29.15	29.44	699,938	+0.15(+0.51%)
Aug 18, 2008	29.87	30.19	29.15	29.29	981,339	-0.73(-2.44%)
Aug 15, 2008	26.47	30.07	26.47	30.03	0	+0.70(+2.37%)
Aug 14, 2008	28.51	29.54	28.51	29.33	1,617,293	+0.71(+2.48%)
Aug 13, 2008	27.82	28.79	27.65	28.62	1,392,850	+0.76(+2.72%)
Aug 12, 2008	28.06	28.06	27.63	27.86	1,024,442	-0.20(-0.73%)
Aug 11, 2008	27.88	28.15	27.78	28.07	1,422,719	+0.18(+0.65%)
Aug 08, 2008	27.61	28.03	27.49	27.89	1,287,915	+0.14(+0.50%)
Aug 07, 2008	27.91	28.06	27.63	27.75	1,768,345	-0.39(-1.40%)
Aug 06, 2008	28.46	28.46	27.69	28.14	1,693,086	-0.28(-1.00%)
Aug 05, 2008	28.84	28.84	27.91	28.43	2,019,012	-0.41(-1.42%)
Aug 04, 2008	28.48	28.92	28.41	28.83	1,576,433	+0.41(+1.44%)
Aug 01, 2008	28.00	28.58	27.62	28.43	1,234,359	+0.27(+0.97%)
Jul 31, 2008	27.31	28.67	27.07	28.15	1,600,725	-0.18(-0.62%)
Jul 30, 2008	28.36	30.65	27.94	28.33	2,546,607	+0.24(+0.84%)
Jul 29, 2008	29.34	29.34	27.97	28.09	4,420,413	+0.20(+0.73%)
Jul 28, 2008	27.65	27.99	27.31	27.89	2,193,166	+0.44(+1.59%)
Jul 25, 2008	27.65	27.88	27.37	27.45	1,760,309	-0.03(-0.12%)
Jul 24, 2008	27.58	27.69	27.40	27.48	939,405	-0.14(-0.50%)
Jul 23, 2008	28.15	28.26	27.34	27.62	2,329,524	-0.72(-2.52%)
Jul 22, 2008	27.69	28.40	27.49	28.34	1,552,481	+0.49(+1.75%)
Jul 21, 2008	28.51	28.51	27.82	27.85	1,717,959	-0.66(-2.33%)
Jul 18, 2008	28.82	29.12	28.43	28.51	995,355	-0.26(-0.92%)
Jul 17, 2008	29.00	29.10	28.21	28.78	2,088,584	-0.27(-0.94%)
Jul 16, 2008	28.56	29.14	28.56	29.05	1,569,370	+0.54(+1.91%)
Jul 15, 2008	27.98	28.64	27.88	28.51	1,159,726	+0.39(+1.39%)
Jul 14, 2008	28.50	28.70	27.94	28.12	1,110,079	-0.21(-0.74%)
Jul 11, 2008	27.98	28.82	27.75	28.33	4,178,418	-1.26(-4.27%)
Jul 10, 2008	29.49	29.73	29.23	29.59	887,212	+0.06(+0.19%)
Jul 09, 2008	29.19	29.90	29.12	29.54	1,210,259	+0.35(+1.19%)
Jul 08, 2008	29.45	29.56	28.82	29.19	1,467,835	-0.28(-0.96%)
Jul 07, 2008	29.91	30.29	29.09	29.47	1,736,560	-0.41(-1.38%)
Jul 04, 2008	29.74	29.97	29.38	29.88	1,137,153	+0.00(+0.00%)
Jul 03, 2008	29.74	29.97	29.38	29.88	1,137,153	+0.16(+0.55%)
Jul 02, 2008	29.57	30.19	29.33	29.72	2,055,479	+0.42(+1.44%)
Jul 01, 2008	29.11	29.46	28.83	29.30	1,045,554	-0.06(-0.21%)
Jun 30, 2008	29.35	29.86	29.30	29.36	906,650	-0.07(-0.25%)
Jun 27, 2008	29.28	29.65	28.98	29.43	1,690,065	+0.08(+0.27%)
Jun 26, 2008	29.33	29.72	29.04	29.35	1,100,143	-0.02(-0.08%)
Jun 25, 2008	29.24	29.59	29.17	29.38	1,134,724	+0.17(+0.59%)
Jun 24, 2008	28.46	29.42	28.46	29.21	1,966,802	+0.72(+2.53%)
Jun 23, 2008	28.89	28.89	28.39	28.49	1,126,001	-0.26(-0.89%)
Jun 20, 2008	28.56	28.95	28.56	28.74	1,468,428	-0.04(-0.15%)
Jun 19, 2008	28.52	28.91	28.19	28.78	1,304,485	+0.22(+0.78%)
Jun 18, 2008	28.53	28.79	28.25	28.56	688,945	-0.06(-0.19%)
Jun 17, 2008	28.63	28.79	28.47	28.62	712,922	+0.00(+0.00%)
Jun 16, 2008	28.56	28.75	28.23	28.62	658,029	-0.02(-0.08%)
Jun 13, 2008	27.95	28.64	27.88	28.64	1,208,984	-0.06(-0.19%)
Jun 12, 2008	28.19	29.02	28.09	28.69	1,263,386	+0.63(+2.23%)
Jun 11, 2008	29.19	29.19	27.94	28.07	1,673,719	-1.17(-4.02%)
Jun 10, 2008	29.48	29.49	28.88	29.24	1,382,126	-0.09(-0.32%)
Jun 09, 2008	29.02	29.50	28.76	29.34	1,601,870	+0.22(+0.77%)
Jun 06, 2008	29.67	29.68	29.01	29.11	1,005,592	-0.72(-2.43%)
Jun 05, 2008	29.76	30.12	29.61	29.84	1,158,027	+0.26(+0.90%)
Jun 04, 2008	29.67	29.79	29.30	29.57	1,216,228	-0.26(-0.89%)
Jun 03, 2008	29.48	29.86	29.41	29.84	2,114,134	+0.24(+0.82%)
Jun 02, 2008	30.19	30.19	29.05	29.60	1,671,656	-0.59(-1.95%)
May 30, 2008	30.23	30.59	29.94	30.19	960,841	+0.06(+0.18%)
May 29, 2008	29.87	30.24	29.63	30.13	994,843	+0.47(+1.60%)
May 28, 2008	29.87	29.96	29.28	29.66	575,356	-0.01(-0.05%)
May 27, 2008	29.33	30.13	29.33	29.67	963,147	+0.30(+1.01%)
May 26, 2008	29.44	29.91	29.19	29.37	0	+0.00(+0.00%)
May 23, 2008	29.44	29.91	29.19	29.37	693,536	-0.32(-1.06%)
May 22, 2008	29.34	29.85	29.15	29.69	850,067	+0.25(+0.84%)
May 21, 2008	29.58	30.38	29.40	29.44	1,780,579	+0.04(+0.14%)
May 20, 2008	29.59	29.81	29.29	29.40	815,652	-0.14(-0.49%)
May 19, 2008	29.15	29.73	29.15	29.54	1,009,935	+0.53(+1.82%)
May 16, 2008	29.44	29.44	28.87	29.02	459,435	-0.14(-0.49%)
May 15, 2008	28.81	29.22	28.40	29.16	926,842	+0.46(+1.59%)
May 14, 2008	29.18	29.36	28.63	28.70	1,662,513	-0.46(-1.58%)
May 13, 2008	29.37	29.37	28.95	29.16	709,658	-0.15(-0.52%)
May 12, 2008	29.36	29.39	29.08	29.32	777,208	+0.06(+0.21%)
May 09, 2008	28.67	29.38	28.49	29.26	261,760	+0.46(+1.61%)
May 08, 2008	28.79	29.09	28.74	28.79	968,850	+0.09(+0.31%)
May 07, 2008	28.91	29.21	28.65	28.70	1,612,644	-0.13(-0.47%)
May 06, 2008	29.04	29.48	28.68	28.84	1,074,824	-0.36(-1.24%)
May 05, 2008	28.33	29.47	28.33	29.20	1,973,927	+0.85(+2.98%)
May 02, 2008	28.72	28.85	28.26	28.36	1,883,515	-0.23(-0.80%)
May 01, 2008	28.81	29.19	28.45	28.58	1,620,783	-0.51(-1.74%)
Apr 30, 2008	28.97	29.25	28.74	29.09	2,482,920	+0.12(+0.42%)
Apr 29, 2008	28.74	29.10	27.90	28.97	2,665,272	-0.24(-0.83%)
Apr 28, 2008	28.89	29.32	28.47	29.21	1,553,142	+0.24(+0.83%)
Apr 25, 2008	29.09	29.49	28.50	28.97	4,214,564	+2.26(+8.45%)
Apr 24, 2008	26.46	26.90	26.11	26.71	986,998	+0.17(+0.63%)
Apr 23, 2008	25.99	26.72	25.82	26.54	1,425,036	+0.61(+2.35%)
Apr 22, 2008	26.23	26.40	25.90	25.94	1,607,607	-0.52(-1.95%)
Apr 21, 2008	26.05	26.52	26.05	26.45	1,779,228	+0.22(+0.85%)
Apr 18, 2008	26.48	27.86	26.20	26.23	714,800	-0.01(-0.05%)
Apr 17, 2008	26.45	26.47	26.00	26.24	686,893	-0.20(-0.77%)
Apr 16, 2008	26.16	26.54	25.90	26.45	1,040,453	+0.45(+1.73%)
Apr 15, 2008	26.45	26.49	25.92	26.00	1,411,228	-0.35(-1.34%)
Apr 14, 2008	25.78	26.40	25.74	26.35	1,002,435	+0.61(+2.38%)
Apr 11, 2008	26.13	26.24	25.61	25.74	1,065,044	-0.61(-2.33%)
Apr 10, 2008	26.42	26.42	26.16	26.35	758,192	-0.06(-0.23%)
Apr 09, 2008	26.48	26.58	26.27	26.41	723,308	-0.10(-0.37%)
Apr 08, 2008	26.01	26.58	26.01	26.51	1,439,261	+0.37(+1.42%)
Apr 07, 2008	25.69	26.28	25.54	26.14	1,482,362	+0.67(+2.63%)
Apr 04, 2008	26.05	26.05	25.38	25.47	1,022,016	-0.45(-1.72%)
Apr 03, 2008	25.39	25.99	25.21	25.91	932,398	+0.40(+1.57%)
Apr 02, 2008	25.72	25.72	25.15	25.51	1,113,494	-0.08(-0.31%)
Apr 01, 2008	25.03	25.65	25.02	25.59	998,936	+0.66(+2.64%)
Mar 31, 2008	24.93	25.18	24.63	24.93	1,057,292	-0.11(-0.45%)
Mar 28, 2008	24.81	25.21	24.61	25.04	1,451,569	+0.23(+0.92%)
Mar 27, 2008	24.14	24.87	23.93	24.82	1,084,857	+0.90(+3.77%)
Mar 26, 2008	24.24	24.30	23.82	23.92	971,373	-0.35(-1.45%)
Mar 25, 2008	24.10	24.32	23.82	24.27	704,789	+0.31(+1.28%)
Mar 24, 2008	24.05	24.06	23.72	23.96	1,118,447	-0.06(-0.27%)
Mar 21, 2008	23.79	24.13	23.44	24.03	1,776,946	+0.00(+0.00%)
Mar 20, 2008	23.79	24.13	23.44	24.03	1,776,946	+0.22(+0.92%)
Mar 19, 2008	23.79	24.45	23.68	23.81	1,066,336	+0.09(+0.37%)
Mar 18, 2008	24.30	24.55	23.72	23.72	1,429,390	-0.13(-0.53%)
Mar 17, 2008	24.11	24.34	23.64	23.85	953,931	-0.74(-3.00%)
Mar 14, 2008	24.40	24.71	23.87	24.59	1,213,558	+0.33(+1.36%)
Mar 13, 2008	23.96	24.40	23.74	24.26	826,668	-0.16(-0.65%)
Mar 12, 2008	23.87	24.73	23.81	24.41	802,766	+0.35(+1.45%)
Mar 11, 2008	25.22	25.22	23.81	24.06	1,944,900	-0.64(-2.58%)
Mar 10, 2008	24.70	24.83	24.41	24.70	762,929	+0.06(+0.25%)
Mar 07, 2008	24.82	25.43	24.53	24.64	1,386,323	-0.34(-1.38%)
Mar 06, 2008	25.10	25.17	24.87	24.98	1,143,425	-0.20(-0.79%)
Mar 05, 2008	25.45	25.45	25.02	25.18	1,037,050	-0.11(-0.42%)
Mar 04, 2008	24.97	25.49	24.83	25.29	1,401,827	+0.10(+0.39%)
Mar 03, 2008	24.66	25.22	24.66	25.19	1,734,088	+0.39(+1.55%)
Feb 29, 2008	24.30	25.50	23.78	24.81	3,267,054	+1.10(+4.64%)
Feb 28, 2008	23.64	23.92	23.46	23.71	1,289,067	-0.08(-0.33%)
Feb 27, 2008	23.58	23.97	23.54	23.79	940,365	+0.01(+0.04%)
Feb 26, 2008	23.57	23.93	23.57	23.78	1,043,508	+0.17(+0.73%)
Feb 25, 2008	23.36	23.76	23.23	23.61	937,744	+0.27(+1.15%)
Feb 22, 2008	22.85	23.41	22.50	23.34	2,170,571	+0.47(+2.07%)
Feb 21, 2008	23.44	23.60	22.75	22.86	914,740	-0.49(-2.11%)
Feb 20, 2008	23.03	23.49	22.99	23.35	437,305	+0.26(+1.13%)
Feb 19, 2008	23.41	23.45	23.08	23.09	817,409	-0.12(-0.50%)
Feb 18, 2008	22.84	23.29	22.81	23.21	0	+0.00(+0.00%)
Feb 15, 2008	22.84	23.29	22.81	23.21	912,156	+0.29(+1.26%)
Feb 14, 2008	22.61	23.00	22.60	22.92	1,126,989	+0.35(+1.54%)
Feb 13, 2008	22.85	22.94	22.28	22.57	1,741,840	-0.12(-0.51%)
Feb 12, 2008	22.54	22.73	22.42	22.69	785,970	+0.22(+0.97%)
Feb 11, 2008	22.48	22.69	22.26	22.47	646,154	-0.03(-0.12%)
Feb 08, 2008	22.70	22.94	22.15	22.50	1,191,445	-0.29(-1.26%)
Feb 07, 2008	22.84	23.11	22.60	22.79	977,919	-0.14(-0.61%)
Feb 06, 2008	23.41	23.62	22.92	22.93	1,083,562	-0.46(-1.97%)
Feb 05, 2008	22.85	23.66	22.78	23.39	1,532,828	+0.17(+0.72%)
Feb 04, 2008	22.95	23.27	22.69	23.22	1,066,377	+0.35(+1.54%)