Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.11	18.46	17.59	18.00	1,276,538	+0.01(+0.06%)
Oct 30, 2008	17.58	18.00	17.34	17.99	1,141,724	+0.70(+4.05%)
Oct 29, 2008	16.64	17.69	16.41	17.29	1,332,552	+0.65(+3.91%)
Oct 28, 2008	15.07	16.64	14.76	16.64	1,547,994	+1.93(+13.12%)
Oct 27, 2008	14.89	15.30	14.41	14.71	1,459,263	+0.04(+0.27%)
Oct 24, 2008	14.18	14.99	14.00	14.67	900,332	-0.68(-4.43%)
Oct 23, 2008	15.55	15.94	14.53	15.35	1,248,381	-0.03(-0.20%)
Oct 22, 2008	16.15	16.15	14.95	15.38	1,037,348	-1.09(-6.62%)
Oct 21, 2008	16.93	17.36	16.14	16.47	1,212,473	-0.55(-3.23%)
Oct 20, 2008	16.16	17.02	15.85	17.02	935,755	+0.54(+3.28%)
Oct 17, 2008	16.15	17.30	15.52	16.48	1,315,347	-0.13(-0.78%)
Oct 16, 2008	16.03	16.74	15.35	16.61	1,222,135	+0.56(+3.49%)
Oct 15, 2008	17.06	17.50	15.90	16.05	1,407,986	-1.27(-7.33%)
Oct 14, 2008	17.05	18.00	16.61	17.32	1,629,412	+0.60(+3.59%)
Oct 13, 2008	15.03	16.80	14.93	16.72	1,041,785	+1.94(+13.13%)
Oct 10, 2008	14.54	15.52	12.20	14.78	2,820,106	-0.13(-0.87%)
Oct 09, 2008	16.06	16.23	14.91	14.91	1,380,807	-1.10(-6.87%)
Oct 08, 2008	16.10	17.50	15.86	16.01	2,151,573	-0.46(-2.79%)
Oct 07, 2008	17.27	17.91	16.46	16.47	1,540,726	-0.63(-3.68%)
Oct 06, 2008	17.11	17.23	16.50	17.10	1,954,479	-0.37(-2.12%)
Oct 03, 2008	18.17	18.35	17.45	17.47	895,658	-0.53(-2.94%)
Oct 02, 2008	17.63	18.05	17.30	18.00	883,177	+0.34(+1.93%)
Oct 01, 2008	17.65	17.78	17.35	17.66	759,044	-0.12(-0.67%)
Sep 30, 2008	16.86	17.97	16.31	17.78	1,726,071	+1.20(+7.24%)
Sep 29, 2008	17.62	17.65	16.38	16.58	1,902,312	-1.24(-6.96%)
Sep 26, 2008	18.25	18.25	17.53	17.82	0	-0.63(-3.41%)
Sep 25, 2008	18.02	18.56	17.93	18.45	906,350	+0.48(+2.67%)
Sep 24, 2008	18.21	18.55	17.71	17.97	1,070,540	-0.28(-1.53%)
Sep 23, 2008	18.24	18.34	17.53	18.25	1,059,220	+0.03(+0.16%)
Sep 22, 2008	18.59	18.74	17.98	18.22	847,945	-0.34(-1.83%)
Sep 19, 2008	18.01	19.14	18.01	18.56	0	+0.61(+3.40%)
Sep 18, 2008	17.06	18.69	16.61	17.95	3,178,907	+1.02(+6.02%)
Sep 17, 2008	16.61	17.17	16.18	16.93	1,322,993	+0.11(+0.65%)
Sep 16, 2008	16.34	16.82	15.95	16.82	1,074,630	+0.46(+2.81%)
Sep 15, 2008	16.98	17.08	16.06	16.36	972,010	-0.82(-4.77%)
Sep 12, 2008	16.60	17.18	16.50	17.18	1,149,353	+0.48(+2.87%)
Sep 11, 2008	16.80	16.91	16.45	16.70	975,963	-0.25(-1.47%)
Sep 10, 2008	17.13	17.29	16.86	16.95	642,005	-0.17(-0.99%)
Sep 09, 2008	17.39	17.39	17.02	17.12	1,314,019	-0.25(-1.44%)
Sep 08, 2008	17.30	17.82	17.14	17.37	1,450,400	+0.22(+1.28%)
Sep 05, 2008	17.46	17.46	16.71	17.15	0	-0.39(-2.22%)
Sep 04, 2008	17.75	17.94	17.36	17.54	1,031,206	-0.25(-1.41%)
Sep 03, 2008	17.90	18.06	17.65	17.79	1,228,190	-0.10(-0.56%)
Sep 02, 2008	18.50	18.63	17.79	17.89	1,293,751	-0.40(-2.19%)
Aug 29, 2008	18.12	18.33	17.94	18.29	694,846	+0.07(+0.38%)
Aug 28, 2008	17.99	18.26	17.86	18.22	506,398	+0.25(+1.39%)
Aug 27, 2008	17.99	18.18	17.89	17.97	697,859	+0.06(+0.34%)
Aug 26, 2008	17.90	17.99	17.58	17.91	806,575	+0.01(+0.06%)
Aug 25, 2008	17.93	18.12	17.77	17.90	512,318	-0.13(-0.72%)
Aug 22, 2008	17.93	18.05	17.80	18.03	642,640	+0.23(+1.29%)
Aug 21, 2008	17.62	17.92	17.60	17.80	606,647	+0.04(+0.23%)
Aug 20, 2008	17.98	18.00	17.57	17.76	932,889	-0.20(-1.11%)
Aug 19, 2008	17.60	18.00	17.60	17.96	812,721	+0.21(+1.18%)
Aug 18, 2008	17.84	18.00	17.61	17.75	528,191	-0.07(-0.39%)
Aug 15, 2008	17.79	18.00	17.73	17.82	0	+0.11(+0.62%)
Aug 14, 2008	17.42	17.90	17.37	17.71	936,812	+0.20(+1.14%)
Aug 13, 2008	17.46	17.63	17.27	17.51	811,755	-0.03(-0.17%)
Aug 12, 2008	17.67	17.96	17.51	17.54	708,525	-0.25(-1.41%)
Aug 11, 2008	17.36	17.93	17.32	17.79	718,772	+0.33(+1.89%)
Aug 08, 2008	16.98	17.65	16.95	17.46	1,141,731	+0.44(+2.59%)
Aug 07, 2008	16.39	17.50	16.38	17.02	1,264,898	+0.54(+3.28%)
Aug 06, 2008	16.63	16.72	16.32	16.48	881,130	-0.14(-0.84%)
Aug 05, 2008	16.00	16.66	15.95	16.62	1,235,627	+0.78(+4.92%)
Aug 04, 2008	15.71	15.94	15.57	15.84	861,202	+0.22(+1.41%)
Aug 01, 2008	15.80	15.99	15.62	15.62	1,120,137	-0.23(-1.45%)
Jul 31, 2008	15.81	16.05	15.52	15.85	1,236,802	-0.02(-0.13%)
Jul 30, 2008	15.53	15.92	15.47	15.87	914,439	+0.35(+2.26%)
Jul 29, 2008	15.43	15.58	15.39	15.52	763,741	+0.09(+0.58%)
Jul 28, 2008	15.44	15.56	15.40	15.43	929,953	-0.01(-0.06%)
Jul 25, 2008	15.57	15.80	15.40	15.44	1,027,015	-0.10(-0.64%)
Jul 24, 2008	15.90	15.97	15.49	15.54	1,122,009	-0.32(-2.02%)
Jul 23, 2008	15.73	15.90	15.51	15.86	1,218,433	+0.11(+0.70%)
Jul 22, 2008	15.46	15.79	15.22	15.75	1,022,486	+0.23(+1.48%)
Jul 21, 2008	15.42	17.45	15.16	15.52	1,774,217	+0.18(+1.17%)
Jul 18, 2008	15.30	15.45	15.12	15.34	863,596	+0.12(+0.79%)
Jul 17, 2008	14.84	15.26	14.79	15.22	1,046,129	+0.44(+2.98%)
Jul 16, 2008	14.77	14.83	14.50	14.78	837,335	+0.12(+0.82%)
Jul 15, 2008	14.62	14.81	14.46	14.66	1,416,973	-0.07(-0.48%)
Jul 14, 2008	15.27	15.34	14.65	14.73	1,610,026	-0.37(-2.45%)
Jul 11, 2008	15.40	15.58	15.02	15.10	1,943,488	-0.30(-1.95%)
Jul 10, 2008	15.82	15.92	15.30	15.40	1,438,553	-0.39(-2.47%)
Jul 09, 2008	15.18	15.97	15.18	15.79	1,905,759	+0.56(+3.68%)
Jul 08, 2008	15.06	15.29	15.06	15.23	1,139,190	+0.09(+0.59%)
Jul 07, 2008	15.47	15.54	15.01	15.14	1,319,850	-0.28(-1.82%)
Jul 04, 2008	15.82	15.83	15.35	15.42	755,055	+0.00(+0.00%)
Jul 03, 2008	15.82	15.83	15.35	15.42	755,055	-0.38(-2.41%)
Jul 02, 2008	16.15	16.25	15.72	15.80	1,165,829	-0.46(-2.83%)
Jul 01, 2008	15.82	16.31	15.82	16.26	1,186,982	+0.29(+1.82%)
Jun 30, 2008	15.78	16.28	15.76	15.97	1,822,340	+0.16(+1.01%)
Jun 27, 2008	16.12	16.23	15.78	15.81	1,566,055	-0.31(-1.92%)
Jun 26, 2008	16.29	16.45	16.00	16.12	979,269	-0.29(-1.77%)
Jun 25, 2008	16.30	16.50	16.17	16.41	916,801	+0.13(+0.80%)
Jun 24, 2008	16.45	16.71	16.12	16.28	979,727	-0.21(-1.27%)
Jun 23, 2008	16.61	16.87	16.48	16.49	917,055	-0.08(-0.48%)
Jun 20, 2008	16.83	16.90	16.47	16.57	1,510,744	-0.31(-1.84%)
Jun 19, 2008	17.09	17.13	16.86	16.88	1,042,513	-0.08(-0.47%)
Jun 18, 2008	16.73	17.03	16.70	16.96	1,000,258	+0.12(+0.71%)
Jun 17, 2008	16.87	17.07	16.76	16.84	786,068	-0.01(-0.06%)
Jun 16, 2008	17.31	17.37	16.77	16.85	1,771,018	-0.55(-3.16%)
Jun 13, 2008	17.20	17.40	17.00	17.40	1,168,604	+0.28(+1.64%)
Jun 12, 2008	17.39	17.50	17.07	17.12	1,092,217	-0.21(-1.21%)
Jun 11, 2008	17.63	17.78	17.30	17.33	1,164,291	-0.34(-1.92%)
Jun 10, 2008	17.71	17.90	17.60	17.67	1,333,010	-0.09(-0.51%)
Jun 09, 2008	17.66	17.96	17.60	17.76	925,618	+0.05(+0.28%)
Jun 06, 2008	18.17	18.18	17.65	17.71	1,228,321	-0.36(-1.99%)
Jun 05, 2008	17.67	18.08	17.52	18.07	1,491,065	+0.44(+2.50%)
Jun 04, 2008	17.52	17.90	17.47	17.63	1,394,667	+0.11(+0.63%)
Jun 03, 2008	17.31	17.53	17.31	17.52	1,337,751	+0.22(+1.27%)
Jun 02, 2008	17.03	17.57	17.02	17.30	1,915,239	+0.22(+1.29%)
May 30, 2008	16.94	17.13	16.90	17.08	1,384,538	+0.14(+0.83%)
May 29, 2008	16.85	17.09	16.80	16.94	1,141,092	+0.00(+0.00%)
May 28, 2008	16.88	17.01	16.77	16.94	1,145,829	+0.14(+0.83%)
May 27, 2008	16.70	16.82	16.53	16.80	1,191,794	+0.13(+0.78%)
May 26, 2008	17.06	17.19	16.65	16.67	0	+0.00(+0.00%)
May 23, 2008	17.06	17.19	16.65	16.67	917,627	-0.47(-2.74%)
May 22, 2008	17.03	17.19	16.86	17.14	852,086	+0.17(+1.00%)
May 21, 2008	17.26	17.42	16.96	16.97	571,215	-0.27(-1.57%)
May 20, 2008	17.07	17.28	17.00	17.24	938,580	+0.10(+0.58%)
May 19, 2008	16.91	17.21	16.89	17.14	846,315	+0.21(+1.24%)
May 16, 2008	16.97	17.19	16.82	16.93	1,112,210	-0.04(-0.24%)
May 15, 2008	17.10	17.14	16.90	16.97	1,117,045	-0.13(-0.76%)
May 14, 2008	17.19	17.21	17.04	17.10	1,748,404	-0.09(-0.52%)
May 13, 2008	17.04	17.27	16.98	17.19	1,788,335	+0.12(+0.70%)
May 12, 2008	17.10	17.10	16.83	17.07	1,412,333	+0.01(+0.06%)
May 09, 2008	17.15	17.20	16.95	17.06	1,372,505	-0.14(-0.81%)
May 08, 2008	17.50	17.57	16.95	17.20	1,898,306	-0.22(-1.26%)
May 07, 2008	17.76	17.76	17.25	17.42	2,629,459	-0.57(-3.17%)
May 06, 2008	19.08	19.08	17.77	17.99	3,067,099	-1.20(-6.25%)
May 05, 2008	19.48	19.48	19.01	19.19	1,017,623	+0.10(+0.52%)
May 02, 2008	18.72	19.45	18.72	19.09	2,147,783	+0.49(+2.63%)
May 01, 2008	18.44	18.90	18.44	18.60	1,358,665	+0.17(+0.92%)
Apr 30, 2008	18.28	18.58	18.14	18.43	1,817,505	+0.23(+1.26%)
Apr 29, 2008	18.29	18.36	18.14	18.20	943,725	-0.15(-0.82%)
Apr 28, 2008	18.00	18.35	18.00	18.35	923,642	+0.31(+1.72%)
Apr 25, 2008	18.07	18.13	17.89	18.04	1,490,772	+0.05(+0.28%)
Apr 24, 2008	18.07	18.10	17.75	17.99	1,799,639	+0.00(+0.00%)
Apr 23, 2008	18.46	18.50	17.90	17.99	1,289,142	-0.39(-2.12%)
Apr 22, 2008	18.67	18.73	18.15	18.38	2,100,388	-0.39(-2.08%)
Apr 21, 2008	18.84	18.84	18.60	18.77	733,706	-0.17(-0.90%)
Apr 18, 2008	19.04	19.13	18.80	18.94	947,071	+0.10(+0.53%)
Apr 17, 2008	18.91	19.08	18.84	18.84	1,216,540	-0.11(-0.58%)
Apr 16, 2008	18.61	18.95	18.59	18.95	892,744	+0.44(+2.38%)
Apr 15, 2008	18.76	18.85	18.41	18.51	1,524,751	-0.16(-0.86%)
Apr 14, 2008	19.02	19.08	18.67	18.67	731,617	-0.31(-1.63%)
Apr 11, 2008	18.84	19.12	18.79	18.98	639,652	-0.02(-0.11%)
Apr 10, 2008	19.22	19.26	18.89	19.00	831,500	-0.19(-0.99%)
Apr 09, 2008	19.33	19.50	19.12	19.19	769,000	-0.05(-0.26%)
Apr 08, 2008	19.24	19.37	19.17	19.24	949,400	-0.17(-0.88%)
Apr 07, 2008	19.49	19.61	19.30	19.41	408,551	+0.07(+0.36%)
Apr 04, 2008	19.50	19.71	19.25	19.34	815,514	-0.18(-0.92%)
Apr 03, 2008	19.36	19.55	19.33	19.52	841,630	+0.11(+0.57%)
Apr 02, 2008	19.29	19.78	19.29	19.41	1,079,189	+0.09(+0.47%)
Apr 01, 2008	18.99	19.33	18.95	19.32	1,032,450	+0.54(+2.88%)
Mar 31, 2008	18.39	18.84	18.34	18.78	938,900	+0.45(+2.45%)
Mar 28, 2008	18.76	18.89	18.28	18.33	1,049,473	-0.47(-2.50%)
Mar 27, 2008	18.72	18.95	18.55	18.80	1,074,000	+0.05(+0.27%)
Mar 26, 2008	18.70	19.20	18.61	18.75	796,250	-0.03(-0.16%)
Mar 25, 2008	18.55	18.84	18.51	18.78	812,132	+0.32(+1.73%)
Mar 24, 2008	18.75	18.91	18.45	18.46	766,927	-0.22(-1.18%)
Mar 21, 2008	18.60	18.81	18.39	18.68	1,037,722	+0.00(+0.00%)
Mar 20, 2008	18.60	18.81	18.39	18.68	1,037,722	+0.11(+0.59%)
Mar 19, 2008	19.06	19.36	18.57	18.57	798,100	-0.43(-2.26%)
Mar 18, 2008	18.65	19.10	18.34	19.00	1,018,605	+0.61(+3.32%)
Mar 17, 2008	18.27	18.77	18.16	18.39	1,259,039	-0.22(-1.18%)
Mar 14, 2008	18.95	18.95	18.27	18.61	1,251,940	-0.15(-0.80%)
Mar 13, 2008	18.59	19.06	18.50	18.76	907,926	-0.02(-0.11%)
Mar 12, 2008	18.67	19.20	18.56	18.78	1,216,800	+0.11(+0.59%)
Mar 11, 2008	18.48	18.68	18.11	18.67	984,567	+0.49(+2.70%)
Mar 10, 2008	18.33	18.39	18.16	18.18	691,900	-0.16(-0.87%)
Mar 07, 2008	18.31	18.67	18.19	18.34	979,200	-0.08(-0.43%)
Mar 06, 2008	18.86	18.97	18.41	18.42	889,167	-0.54(-2.85%)
Mar 05, 2008	19.04	19.30	18.69	18.96	1,254,200	-0.02(-0.11%)
Mar 04, 2008	18.65	19.21	18.65	18.98	1,299,900	+0.17(+0.90%)
Mar 03, 2008	19.00	19.29	18.71	18.81	1,120,700	-0.23(-1.21%)
Feb 29, 2008	19.19	19.26	18.84	19.04	1,276,637	-0.31(-1.60%)
Feb 28, 2008	19.85	19.85	19.28	19.35	951,200	-0.60(-3.01%)
Feb 27, 2008	20.30	20.37	19.21	19.95	1,745,128	-0.23(-1.14%)
Feb 26, 2008	19.65	20.24	19.60	20.18	681,810	+0.37(+1.87%)
Feb 25, 2008	19.60	19.92	19.60	19.81	995,200	+0.17(+0.87%)
Feb 22, 2008	19.46	19.68	19.20	19.64	913,700	+0.27(+1.39%)
Feb 21, 2008	19.98	20.12	19.37	19.37	707,100	-0.49(-2.47%)
Feb 20, 2008	20.05	20.05	19.60	19.86	806,507	-0.22(-1.10%)
Feb 19, 2008	20.14	20.14	19.81	20.08	691,242	+0.11(+0.55%)
Feb 18, 2008	20.24	20.24	19.81	19.97	0	+0.00(+0.00%)
Feb 15, 2008	20.24	20.24	19.81	19.97	633,625	-0.35(-1.72%)
Feb 14, 2008	20.36	20.56	20.05	20.32	855,800	+0.05(+0.25%)
Feb 13, 2008	20.30	20.54	20.12	20.27	852,990	-0.02(-0.10%)
Feb 12, 2008	20.14	20.35	20.03	20.29	723,500	+0.32(+1.60%)
Feb 11, 2008	19.86	20.03	19.63	19.97	513,035	+0.09(+0.45%)
Feb 08, 2008	19.91	20.13	19.76	19.88	653,335	-0.15(-0.75%)
Feb 07, 2008	19.84	20.30	19.72	20.03	1,296,100	+0.11(+0.55%)
Feb 06, 2008	19.95	20.10	19.66	19.92	967,791	+0.07(+0.35%)
Feb 05, 2008	20.26	20.43	19.83	19.85	1,030,758	-0.70(-3.41%)
Feb 04, 2008	20.20	20.68	20.00	20.55	1,070,391	+0.31(+1.53%)
Feb 01, 2008	19.92	20.32	19.71	20.24	1,507,268	+0.32(+1.61%)
Jan 31, 2008	19.36	20.02	19.20	19.92	1,137,550	+0.40(+2.05%)
Jan 30, 2008	19.67	20.14	19.49	19.52	1,460,820	-0.23(-1.16%)
Jan 29, 2008	19.33	19.81	19.09	19.75	1,309,576	+0.56(+2.92%)
Jan 28, 2008	18.88	19.29	18.88	19.19	984,387	+0.28(+1.48%)
Jan 25, 2008	19.27	19.35	18.78	18.91	1,138,905	-0.26(-1.36%)
Jan 24, 2008	19.20	19.35	18.78	19.17	1,377,553	-0.06(-0.31%)
Jan 23, 2008	18.80	19.26	17.96	19.23	2,613,849	+0.21(+1.10%)
Jan 22, 2008	19.50	19.55	18.00	19.02	3,204,786	-0.98(-4.90%)
Jan 21, 2008	20.21	20.60	19.84	20.00	0	+0.00(+0.00%)
Jan 18, 2008	20.21	20.60	19.84	20.00	1,406,920	-0.17(-0.84%)
Jan 17, 2008	19.85	20.65	19.75	20.17	2,054,107	+0.36(+1.82%)
Jan 16, 2008	20.34	20.53	19.68	19.81	1,311,100	-0.61(-2.99%)
Jan 15, 2008	20.80	20.88	20.27	20.42	967,250	-0.61(-2.90%)
Jan 14, 2008	20.72	21.16	20.62	21.03	763,500	+0.48(+2.34%)
Jan 11, 2008	21.08	21.08	20.45	20.55	796,700	-0.48(-2.28%)
Jan 10, 2008	21.00	21.15	20.69	21.03	1,017,700	-0.13(-0.61%)
Jan 09, 2008	21.17	21.25	20.82	21.16	977,815	+0.01(+0.05%)
Jan 08, 2008	21.52	21.72	21.14	21.15	1,174,321	-0.34(-1.58%)
Jan 07, 2008	21.52	21.87	21.36	21.49	960,136	+0.07(+0.33%)
Jan 04, 2008	21.43	21.72	21.35	21.42	854,100	-0.19(-0.88%)
Jan 03, 2008	21.52	22.00	21.39	21.61	965,533	+0.36(+1.69%)
Jan 02, 2008	21.12	21.38	21.04	21.25	823,004	+0.05(+0.24%)
Jan 01, 2008	21.40	21.47	21.15	21.20	545,698	+0.00(+0.00%)
Dec 31, 2007	21.40	21.47	21.15	21.20	545,698	-0.27(-1.26%)
Dec 28, 2007	21.65	21.67	21.38	21.47	869,000	-0.06(-0.28%)
Dec 27, 2007	21.60	21.67	21.29	21.53	770,202	-0.20(-0.92%)
Dec 26, 2007	21.63	21.87	21.63	21.73	482,361	-0.15(-0.69%)
Dec 24, 2007	21.68	21.92	21.68	21.88	323,180	+0.09(+0.41%)
Dec 21, 2007	21.77	21.96	21.62	21.79	1,304,080	+0.29(+1.35%)
Dec 20, 2007	21.41	21.59	21.13	21.50	584,776	+0.02(+0.09%)
Dec 19, 2007	21.50	21.62	21.33	21.48	560,074	-0.06(-0.28%)
Dec 18, 2007	21.41	21.74	21.17	21.54	1,045,180	+0.21(+0.98%)
Dec 17, 2007	21.45	21.46	20.92	21.33	1,507,222	-0.18(-0.84%)
Dec 14, 2007	22.00	22.12	21.50	21.51	788,650	-0.59(-2.67%)
Dec 13, 2007	22.25	22.31	21.97	22.10	877,634	-0.25(-1.12%)
Dec 12, 2007	22.76	22.76	22.08	22.35	820,534	+0.06(+0.27%)
Dec 11, 2007	22.68	23.10	22.22	22.29	1,002,361	-0.38(-1.68%)
Dec 10, 2007	22.66	22.67	22.27	22.67	658,430	+0.12(+0.53%)
Dec 07, 2007	22.84	22.84	22.43	22.55	717,895	-0.19(-0.84%)
Dec 06, 2007	22.52	22.74	22.32	22.74	676,440	+0.23(+1.02%)
Dec 05, 2007	22.50	22.55	22.14	22.51	681,779	+0.25(+1.12%)
Dec 04, 2007	22.13	22.39	22.12	22.26	633,121	-0.06(-0.27%)
Dec 03, 2007	22.34	22.64	22.07	22.32	1,011,945	+0.18(+0.81%)
Nov 30, 2007	22.40	22.43	22.05	22.14	975,036	-0.06(-0.27%)
Nov 29, 2007	21.91	22.23	21.77	22.20	709,322	+0.15(+0.68%)
Nov 28, 2007	21.90	22.13	18.86	22.05	819,521	+0.36(+1.66%)
Nov 27, 2007	21.49	21.75	21.33	21.69	961,321	+0.34(+1.59%)
Nov 26, 2007	21.79	22.06	21.32	21.35	1,020,400	-0.49(-2.24%)
Nov 23, 2007	21.76	22.10	21.65	21.84	759,701	+0.17(+0.78%)
Nov 21, 2007	22.02	22.19	21.67	21.67	1,281,301	-0.49(-2.21%)
Nov 20, 2007	21.86	22.19	21.70	22.16	822,355	+0.25(+1.14%)
Nov 19, 2007	21.97	22.12	21.80	21.91	1,214,257	-0.18(-0.81%)
Nov 16, 2007	22.09	22.19	21.92	22.09	1,345,285	+0.03(+0.14%)
Nov 15, 2007	22.24	22.55	21.94	22.06	1,351,392	-0.24(-1.08%)
Nov 14, 2007	22.50	22.82	22.20	22.30	892,660	-0.13(-0.58%)
Nov 13, 2007	21.86	22.82	21.86	22.43	1,219,739	+0.45(+2.05%)
Nov 12, 2007	22.19	22.54	21.89	21.98	1,305,755	-0.21(-0.95%)
Nov 09, 2007	22.42	22.63	22.18	22.19	1,527,500	-0.26(-1.16%)
Nov 08, 2007	22.83	22.90	22.23	22.45	1,561,720	-0.19(-0.84%)
Nov 07, 2007	22.60	22.80	22.14	22.64	1,634,300	-0.34(-1.48%)
Nov 06, 2007	22.77	23.26	22.70	22.98	1,139,401	+0.19(+0.83%)
Nov 05, 2007	22.56	23.04	22.56	22.79	840,552	+0.01(+0.04%)
Nov 02, 2007	22.92	23.15	22.64	22.78	977,800	-0.13(-0.57%)