Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	15.95	16.38	15.63	16.09	3,563,004	+0.18(+1.11%)
Oct 30, 2008	15.26	15.96	15.17	15.91	3,621,686	+1.08(+7.31%)
Oct 29, 2008	14.41	15.80	14.41	14.82	4,028,181	+0.07(+0.45%)
Oct 28, 2008	13.48	15.09	13.32	14.76	4,790,692	+1.50(+11.30%)
Oct 27, 2008	13.16	13.87	12.76	13.26	3,890,851	-0.04(-0.30%)
Oct 24, 2008	12.97	13.80	12.83	13.30	4,056,784	-0.51(-3.67%)
Oct 23, 2008	14.10	14.46	13.26	13.81	5,272,495	-0.38(-2.68%)
Oct 22, 2008	15.36	15.36	13.78	14.19	4,372,615	-1.17(-7.62%)
Oct 21, 2008	15.85	16.00	15.34	15.36	4,140,837	-0.59(-3.68%)
Oct 20, 2008	15.56	16.33	15.48	15.94	3,411,174	+0.20(+1.25%)
Oct 17, 2008	15.87	16.55	15.51	15.75	3,193,994	-0.56(-3.42%)
Oct 16, 2008	15.58	16.34	14.76	16.30	4,497,634	+0.72(+4.65%)
Oct 15, 2008	17.00	17.72	15.58	15.58	3,841,091	-1.86(-10.68%)
Oct 14, 2008	18.73	18.73	16.86	17.44	6,408,181	+0.16(+0.91%)
Oct 13, 2008	16.98	18.33	16.24	17.29	5,362,302	+0.68(+4.09%)
Oct 10, 2008	15.21	17.25	14.56	16.61	7,477,956	+0.73(+4.62%)
Oct 09, 2008	16.96	17.29	15.80	15.87	4,513,331	-0.94(-5.57%)
Oct 08, 2008	15.94	17.59	15.75	16.81	5,722,072	+0.41(+2.47%)
Oct 07, 2008	18.11	18.22	16.36	16.40	5,731,841	-1.37(-7.72%)
Oct 06, 2008	17.66	17.95	16.72	17.78	4,308,867	-0.32(-1.79%)
Oct 03, 2008	18.85	19.16	18.06	18.10	0	-0.45(-2.40%)
Oct 02, 2008	19.89	19.96	18.51	18.55	3,447,065	-1.56(-7.76%)
Oct 01, 2008	20.51	20.51	19.69	20.11	4,067,269	-0.43(-2.07%)
Sep 30, 2008	20.09	20.54	19.68	20.53	3,526,339	+0.86(+4.35%)
Sep 29, 2008	20.86	21.07	19.07	19.68	5,009,837	-1.55(-7.32%)
Sep 26, 2008	21.28	21.32	20.63	21.23	0	-0.11(-0.52%)
Sep 25, 2008	21.48	21.62	21.13	21.34	3,770,275	+0.05(+0.24%)
Sep 24, 2008	21.59	21.59	20.93	21.29	3,825,853	-0.30(-1.38%)
Sep 23, 2008	22.77	23.09	21.52	21.59	3,406,864	-1.16(-5.10%)
Sep 22, 2008	23.15	23.29	22.65	22.75	2,338,399	-0.65(-2.77%)
Sep 19, 2008	21.60	23.88	21.27	23.40	0	+1.45(+6.60%)
Sep 18, 2008	23.06	23.25	20.86	21.95	6,865,582	-0.86(-3.75%)
Sep 17, 2008	23.30	23.61	22.78	22.80	4,153,187	-0.73(-3.10%)
Sep 16, 2008	22.98	23.59	22.26	23.53	4,642,871	+0.65(+2.85%)
Sep 15, 2008	22.66	23.51	22.66	22.88	2,890,663	-0.71(-3.00%)
Sep 12, 2008	23.05	23.68	22.83	23.59	3,651,975	+0.36(+1.55%)
Sep 11, 2008	22.90	23.26	22.53	23.23	2,255,821	+0.13(+0.57%)
Sep 10, 2008	22.81	23.32	22.72	23.10	2,382,398	+0.51(+2.26%)
Sep 09, 2008	23.70	23.76	22.59	22.59	3,923,675	-0.93(-3.96%)
Sep 08, 2008	23.56	23.90	23.29	23.52	4,073,114	+0.39(+1.71%)
Sep 05, 2008	23.37	23.49	22.93	23.12	0	-0.29(-1.25%)
Sep 04, 2008	24.83	24.97	23.40	23.42	4,752,944	-1.67(-6.66%)
Sep 03, 2008	24.87	25.20	24.81	25.09	3,602,154	+0.19(+0.75%)
Sep 02, 2008	25.51	25.97	24.87	24.90	2,580,082	-0.10(-0.40%)
Aug 29, 2008	25.11	25.40	24.97	25.00	0	-0.29(-1.16%)
Aug 28, 2008	24.36	25.32	24.35	25.30	2,525,153	+1.01(+4.15%)
Aug 27, 2008	24.35	24.46	24.11	24.29	2,323,499	-0.08(-0.31%)
Aug 26, 2008	24.56	24.56	24.09	24.36	2,483,380	-0.24(-0.97%)
Aug 25, 2008	25.02	25.11	24.49	24.60	1,808,703	-0.59(-2.35%)
Aug 22, 2008	24.78	25.19	24.78	25.19	0	+0.51(+2.07%)
Aug 21, 2008	24.43	24.79	24.23	24.68	1,673,364	-0.20(-0.81%)
Aug 20, 2008	24.56	24.92	24.29	24.89	2,091,279	+0.22(+0.90%)
Aug 19, 2008	25.03	25.19	24.52	24.66	2,268,695	-0.53(-2.11%)
Aug 18, 2008	25.53	25.57	25.04	25.19	1,873,746	-0.20(-0.80%)
Aug 15, 2008	24.91	25.47	24.85	25.40	0	+0.53(+2.14%)
Aug 14, 2008	24.48	25.13	24.38	24.86	2,054,784	+0.03(+0.12%)
Aug 13, 2008	25.20	25.21	24.44	24.83	2,574,380	-0.47(-1.86%)
Aug 12, 2008	24.38	25.49	24.38	25.31	3,519,143	+0.12(+0.46%)
Aug 11, 2008	25.13	25.52	24.92	25.19	2,666,865	+0.08(+0.32%)
Aug 08, 2008	24.51	25.19	24.35	25.11	3,006,067	+0.57(+2.33%)
Aug 07, 2008	25.13	25.18	24.48	24.54	2,435,482	-0.85(-3.33%)
Aug 06, 2008	24.58	25.43	24.48	25.38	2,868,199	+0.75(+3.06%)
Aug 05, 2008	24.41	24.74	24.34	24.63	3,146,809	+0.44(+1.82%)
Aug 04, 2008	24.53	24.54	24.10	24.19	2,538,372	-0.40(-1.63%)
Aug 01, 2008	25.30	25.30	24.52	24.59	2,974,855	-0.54(-2.16%)
Jul 31, 2008	25.44	25.58	25.05	25.13	3,187,093	-0.54(-2.11%)
Jul 30, 2008	25.47	26.00	25.25	25.67	3,836,385	+0.37(+1.46%)
Jul 29, 2008	25.30	25.38	24.63	25.30	2,662,998	+0.61(+2.48%)
Jul 28, 2008	25.04	25.13	24.66	24.69	2,780,543	-0.38(-1.51%)
Jul 25, 2008	24.81	25.14	24.69	25.07	2,786,594	+0.48(+1.96%)
Jul 24, 2008	25.21	25.31	24.53	24.59	3,145,770	-0.44(-1.76%)
Jul 23, 2008	25.15	26.32	24.80	25.03	5,296,553	-0.59(-2.29%)
Jul 22, 2008	25.01	25.62	24.94	25.61	3,861,170	+0.56(+2.22%)
Jul 21, 2008	24.82	25.12	24.77	25.06	2,858,702	+0.22(+0.90%)
Jul 18, 2008	24.82	25.22	24.40	24.83	3,892,299	-0.02(-0.06%)
Jul 17, 2008	24.17	25.07	24.12	24.85	6,369,616	+0.72(+3.00%)
Jul 16, 2008	23.15	24.13	22.82	24.13	4,987,886	+0.90(+3.86%)
Jul 15, 2008	23.19	23.47	22.59	23.23	3,721,362	-0.12(-0.50%)
Jul 14, 2008	23.65	23.65	22.98	23.35	3,724,192	-0.07(-0.30%)
Jul 11, 2008	23.26	23.79	23.09	23.42	3,077,103	-0.23(-0.96%)
Jul 10, 2008	23.42	23.89	23.30	23.64	4,190,611	+0.08(+0.32%)
Jul 09, 2008	24.11	24.30	23.55	23.57	4,228,665	-0.69(-2.86%)
Jul 08, 2008	23.95	24.30	23.79	24.26	4,840,268	+0.44(+1.85%)
Jul 07, 2008	23.78	24.36	23.52	23.82	3,927,288	+0.06(+0.23%)
Jul 04, 2008	23.95	24.06	23.66	23.77	1,962,212	+0.00(+0.00%)
Jul 03, 2008	23.95	24.06	23.66	23.77	1,962,212	-0.10(-0.42%)
Jul 02, 2008	24.48	24.56	23.83	23.87	4,427,404	-0.61(-2.48%)
Jul 01, 2008	24.26	24.52	23.95	24.48	4,504,548	-0.02(-0.06%)
Jun 30, 2008	24.26	24.77	24.19	24.49	4,546,110	+0.22(+0.92%)
Jun 27, 2008	24.55	24.65	24.06	24.27	6,612,079	-0.39(-1.60%)
Jun 26, 2008	25.32	25.42	24.65	24.66	4,960,474	-1.03(-4.00%)
Jun 25, 2008	26.10	26.10	25.52	25.69	5,194,126	-0.22(-0.86%)
Jun 24, 2008	26.32	26.33	25.87	25.91	2,491,829	-0.51(-1.92%)
Jun 23, 2008	26.01	26.50	25.97	26.42	3,215,111	+0.57(+2.19%)
Jun 20, 2008	26.41	26.47	25.76	25.85	3,494,996	-0.61(-2.32%)
Jun 19, 2008	26.04	26.55	25.90	26.46	2,273,368	+0.40(+1.53%)
Jun 18, 2008	25.97	26.38	25.95	26.06	2,850,820	-0.25(-0.96%)
Jun 17, 2008	26.33	26.53	26.25	26.32	3,138,028	+0.17(+0.66%)
Jun 16, 2008	25.94	26.20	25.82	26.15	2,333,250	-0.02(-0.06%)
Jun 13, 2008	25.92	26.29	25.90	26.16	2,775,504	+0.38(+1.49%)
Jun 12, 2008	25.47	26.13	25.47	25.78	3,810,705	+0.55(+2.17%)
Jun 11, 2008	26.24	26.31	25.22	25.23	4,371,155	-1.11(-4.23%)
Jun 10, 2008	26.43	26.63	26.13	26.34	2,245,989	-0.05(-0.17%)
Jun 09, 2008	26.49	26.60	26.18	26.39	2,912,211	+0.10(+0.37%)
Jun 06, 2008	27.01	27.14	26.29	26.29	2,228,938	-1.04(-3.80%)
Jun 05, 2008	27.33	27.45	26.89	27.33	2,840,743	+0.15(+0.56%)
Jun 04, 2008	26.95	27.35	26.87	27.18	1,826,291	+0.18(+0.66%)
Jun 03, 2008	26.97	27.32	26.81	27.00	2,987,245	+0.12(+0.45%)
Jun 02, 2008	27.36	27.38	26.73	26.88	2,190,268	-0.50(-1.83%)
May 30, 2008	27.28	27.49	27.17	27.38	2,964,794	+0.10(+0.37%)
May 29, 2008	26.96	27.47	26.84	27.28	3,274,810	+0.22(+0.80%)
May 28, 2008	26.77	27.19	26.67	27.06	3,562,872	+0.45(+1.67%)
May 27, 2008	26.52	26.69	26.17	26.62	2,778,178	+0.18(+0.69%)
May 26, 2008	26.50	26.58	26.25	26.43	0	+0.00(+0.00%)
May 23, 2008	26.50	26.58	26.25	26.43	2,334,030	-0.25(-0.93%)
May 22, 2008	26.82	27.01	26.58	26.68	2,921,225	-0.16(-0.58%)
May 21, 2008	27.15	27.43	26.81	26.84	3,798,744	-0.21(-0.77%)
May 20, 2008	26.79	27.15	26.69	27.05	4,338,397	-0.06(-0.22%)
May 19, 2008	27.34	27.52	26.99	27.11	4,222,987	-0.22(-0.80%)
May 16, 2008	27.42	27.48	27.03	27.33	3,425,961	-0.11(-0.39%)
May 15, 2008	27.23	27.43	26.99	27.43	4,040,110	+0.20(+0.73%)
May 14, 2008	27.03	27.63	26.89	27.23	5,896,527	+0.34(+1.28%)
May 13, 2008	26.76	26.92	26.67	26.89	5,530,262	+0.08(+0.28%)
May 12, 2008	26.21	26.84	26.21	26.81	4,626,835	+0.59(+2.24%)
May 09, 2008	25.99	26.33	25.77	26.23	2,739,899	+0.01(+0.04%)
May 08, 2008	26.21	26.44	26.07	26.22	3,315,131	+0.16(+0.60%)
May 07, 2008	25.97	26.34	25.88	26.06	5,444,271	+0.18(+0.68%)
May 06, 2008	25.54	26.22	25.42	25.88	4,419,282	+0.10(+0.37%)
May 05, 2008	25.61	25.93	25.10	25.79	6,322,888	+0.15(+0.59%)
May 02, 2008	26.00	26.07	25.48	25.63	5,021,788	-0.17(-0.67%)
May 01, 2008	25.11	25.83	25.02	25.81	3,907,549	+0.76(+3.03%)
Apr 30, 2008	25.23	25.43	25.03	25.05	6,117,944	-0.26(-1.04%)
Apr 29, 2008	24.45	25.43	24.45	25.31	6,369,581	+0.78(+3.18%)
Apr 28, 2008	24.42	24.64	24.18	24.53	4,342,197	+0.25(+1.04%)
Apr 25, 2008	24.40	24.63	24.07	24.28	4,274,266	-0.05(-0.21%)
Apr 24, 2008	23.38	24.51	22.97	24.33	3,778,752	+1.04(+4.48%)
Apr 23, 2008	23.36	23.81	23.17	23.29	3,510,269	-0.07(-0.30%)
Apr 22, 2008	23.50	23.91	23.11	23.36	2,807,872	-0.33(-1.39%)
Apr 21, 2008	23.58	23.76	23.44	23.69	2,577,848	+0.04(+0.15%)
Apr 18, 2008	23.21	24.23	23.13	23.65	3,605,834	+0.34(+1.48%)
Apr 17, 2008	22.72	23.40	22.58	23.31	3,306,218	+0.48(+2.08%)
Apr 16, 2008	22.36	23.00	22.32	22.83	4,434,085	+0.58(+2.62%)
Apr 15, 2008	22.12	22.48	22.00	22.25	3,880,936	+0.22(+1.01%)
Apr 14, 2008	21.48	22.16	21.48	22.02	2,980,673	+0.59(+2.74%)
Apr 11, 2008	21.94	22.01	21.38	21.44	4,147,697	-0.72(-3.25%)
Apr 10, 2008	21.91	22.21	21.77	22.16	3,637,668	+0.15(+0.67%)
Apr 09, 2008	21.95	22.36	21.90	22.01	2,563,695	-0.03(-0.12%)
Apr 08, 2008	22.06	22.15	21.75	22.03	2,886,067	-0.19(-0.84%)
Apr 07, 2008	22.55	22.58	22.21	22.22	2,772,826	-0.27(-1.22%)
Apr 04, 2008	22.09	22.67	22.00	22.50	2,700,803	+0.39(+1.76%)
Apr 03, 2008	22.03	22.21	21.88	22.11	2,028,215	-0.01(-0.02%)
Apr 02, 2008	22.39	22.53	22.06	22.11	3,069,503	-0.13(-0.59%)
Apr 01, 2008	21.55	22.24	21.46	22.24	2,961,359	+1.09(+5.15%)
Mar 31, 2008	20.95	21.25	20.83	21.15	2,713,471	+0.29(+1.38%)
Mar 28, 2008	21.01	21.23	20.83	20.86	1,405,071	-0.03(-0.12%)
Mar 27, 2008	21.39	21.44	20.75	20.89	3,284,563	-0.44(-2.07%)
Mar 26, 2008	21.49	21.55	21.16	21.33	2,221,510	-0.32(-1.47%)
Mar 25, 2008	21.18	21.76	20.94	21.65	3,905,226	+0.45(+2.10%)
Mar 24, 2008	20.92	21.29	20.87	21.20	4,048,637	+0.42(+2.02%)
Mar 21, 2008	20.76	20.81	20.45	20.78	4,532,995	-0.00(-0.00%)
Mar 20, 2008	20.76	20.81	20.45	20.78	4,532,995	+0.15(+0.74%)
Mar 19, 2008	21.40	21.61	20.63	20.63	4,582,283	-0.64(-3.00%)
Mar 18, 2008	20.58	21.31	20.49	21.27	5,591,320	+1.01(+4.97%)
Mar 17, 2008	20.02	20.44	19.95	20.26	5,050,166	-0.26(-1.26%)
Mar 14, 2008	21.19	21.19	20.27	20.52	4,170,617	-0.55(-2.62%)
Mar 13, 2008	20.81	21.14	20.49	21.07	2,956,096	-0.05(-0.24%)
Mar 12, 2008	21.27	21.43	21.08	21.12	2,241,913	-0.01(-0.05%)
Mar 11, 2008	20.52	21.13	20.42	21.13	4,259,320	+1.02(+5.09%)
Mar 10, 2008	20.69	20.72	20.10	20.11	3,260,702	-0.60(-2.91%)
Mar 07, 2008	20.62	20.91	20.54	20.71	3,849,233	-0.05(-0.22%)
Mar 06, 2008	21.16	21.20	20.72	20.76	3,168,231	-0.46(-2.17%)
Mar 05, 2008	20.94	21.32	20.88	21.22	2,963,068	+0.27(+1.31%)
Mar 04, 2008	21.04	21.15	20.65	20.95	3,511,150	-0.34(-1.62%)
Mar 03, 2008	20.96	21.29	20.92	21.29	2,526,727	+0.27(+1.30%)
Feb 29, 2008	21.05	21.27	20.88	21.02	3,775,602	-0.34(-1.59%)
Feb 28, 2008	21.64	21.72	21.18	21.36	2,922,525	-0.40(-1.84%)
Feb 27, 2008	21.70	22.00	21.60	21.76	3,254,068	-0.13(-0.58%)
Feb 26, 2008	21.82	22.01	21.64	21.88	2,659,444	-0.07(-0.32%)
Feb 25, 2008	21.70	21.95	21.43	21.95	2,460,927	+0.35(+1.64%)
Feb 22, 2008	21.63	21.72	21.13	21.60	3,397,506	+0.02(+0.09%)
Feb 21, 2008	21.97	22.16	21.53	21.58	2,658,520	-0.34(-1.57%)
Feb 20, 2008	21.49	22.01	21.39	21.92	2,577,850	+0.38(+1.76%)
Feb 19, 2008	21.54	21.69	21.33	21.54	2,930,228	+0.26(+1.21%)
Feb 18, 2008	21.37	21.38	21.09	21.29	0	+0.00(+0.00%)
Feb 15, 2008	21.37	21.38	21.09	21.29	1,773,832	-0.13(-0.61%)
Feb 14, 2008	22.00	22.00	21.38	21.42	1,712,236	-0.58(-2.65%)
Feb 13, 2008	21.41	22.03	21.41	22.00	3,154,194	+0.71(+3.33%)
Feb 12, 2008	21.09	21.55	21.05	21.29	2,679,164	+0.28(+1.35%)
Feb 11, 2008	20.59	21.07	20.49	21.01	2,486,823	+0.27(+1.32%)
Feb 08, 2008	20.72	20.97	20.51	20.73	2,516,283	-0.23(-1.11%)
Feb 07, 2008	20.75	21.12	20.65	20.97	2,466,286	+0.16(+0.78%)
Feb 06, 2008	21.08	21.37	20.69	20.80	3,073,318	-0.20(-0.96%)
Feb 05, 2008	21.00	21.32	20.99	21.01	3,184,484	-0.46(-2.12%)
Feb 04, 2008	21.44	21.65	21.36	21.46	2,357,879	-0.08(-0.38%)
Feb 01, 2008	20.62	21.62	20.34	21.54	5,235,466	+1.14(+5.61%)
Jan 31, 2008	20.50	21.14	20.37	20.40	5,508,023	-0.39(-1.88%)
Jan 30, 2008	19.97	21.37	19.85	20.79	8,698,688	+1.35(+6.93%)
Jan 29, 2008	19.07	19.50	18.78	19.44	3,965,565	+0.54(+2.84%)
Jan 28, 2008	19.09	19.19	18.68	18.91	4,772,187	-0.16(-0.85%)
Jan 25, 2008	18.55	19.23	18.55	19.07	4,602,984	+0.61(+3.32%)
Jan 24, 2008	18.67	18.67	18.29	18.45	4,070,283	-0.09(-0.46%)
Jan 23, 2008	17.67	18.55	17.36	18.54	5,609,819	+0.37(+2.03%)
Jan 22, 2008	17.31	18.34	16.98	18.17	4,914,332	+0.17(+0.96%)
Jan 21, 2008	19.16	19.29	17.88	18.00	0	+0.00(+0.00%)
Jan 18, 2008	19.16	19.29	17.88	18.00	4,702,597	-0.13(-0.70%)
Jan 17, 2008	18.54	18.80	18.11	18.13	4,764,283	-0.39(-2.13%)
Jan 16, 2008	18.56	18.91	18.49	18.52	3,254,437	-0.09(-0.49%)
Jan 15, 2008	18.98	19.03	18.51	18.61	3,031,945	-0.55(-2.88%)
Jan 14, 2008	19.22	19.37	18.99	19.16	4,194,625	+0.05(+0.24%)
Jan 11, 2008	19.71	19.92	19.04	19.12	3,159,831	-0.87(-4.36%)
Jan 10, 2008	19.10	20.05	19.02	19.99	5,782,146	+0.59(+3.03%)
Jan 09, 2008	19.39	19.54	18.99	19.40	5,896,472	-0.14(-0.70%)
Jan 08, 2008	20.92	20.96	19.47	19.54	5,249,906	-1.32(-6.33%)
Jan 07, 2008	21.75	21.77	20.68	20.86	5,571,336	-0.67(-3.10%)
Jan 04, 2008	22.26	22.34	21.53	21.53	3,008,500	-0.90(-4.00%)
Jan 03, 2008	22.56	22.72	22.38	22.42	2,029,987	-0.07(-0.29%)
Jan 02, 2008	23.20	23.37	22.49	22.49	1,991,492	-0.85(-3.62%)
Jan 01, 2008	23.42	23.54	23.33	23.34	0	+0.00(+0.00%)
Dec 31, 2007	23.42	23.54	23.33	23.34	1,325,053	-0.21(-0.88%)
Dec 28, 2007	23.46	23.63	23.25	23.54	1,644,253	+0.37(+1.62%)
Dec 27, 2007	23.39	23.54	23.17	23.17	1,085,306	-0.41(-1.74%)
Dec 26, 2007	23.93	23.93	23.45	23.58	1,078,806	-0.34(-1.42%)
Dec 24, 2007	23.56	23.97	23.50	23.92	678,127	+0.34(+1.44%)
Dec 21, 2007	23.38	23.59	23.27	23.58	2,489,505	+0.42(+1.81%)
Dec 20, 2007	23.10	23.28	22.85	23.16	1,347,991	+0.13(+0.57%)
Dec 19, 2007	23.15	23.18	22.71	23.03	1,817,318	+0.02(+0.07%)
Dec 18, 2007	22.68	23.05	22.60	23.01	2,465,794	+0.45(+1.97%)
Dec 17, 2007	22.93	23.09	22.57	22.57	1,964,347	-0.52(-2.24%)
Dec 14, 2007	23.26	23.46	23.08	23.08	2,554,568	-0.29(-1.26%)
Dec 13, 2007	23.05	23.43	22.86	23.38	2,234,804	+0.16(+0.70%)
Dec 12, 2007	23.72	23.79	22.94	23.21	1,867,661	+0.04(+0.18%)
Dec 11, 2007	24.08	24.20	23.15	23.17	2,153,232	-0.88(-3.64%)
Dec 10, 2007	23.68	24.11	23.57	24.05	1,353,917	+0.40(+1.67%)
Dec 07, 2007	23.79	23.93	23.55	23.65	1,466,411	-0.14(-0.60%)
Dec 06, 2007	23.25	23.84	23.14	23.80	1,675,114	+0.54(+2.31%)
Dec 05, 2007	23.17	23.37	23.07	23.26	1,863,560	+0.25(+1.10%)
Dec 04, 2007	22.99	23.22	22.94	23.01	1,640,896	-0.15(-0.66%)
Dec 03, 2007	23.44	23.52	23.10	23.16	1,528,119	-0.27(-1.17%)
Nov 30, 2007	24.05	24.05	23.27	23.43	3,440,193	-0.18(-0.75%)
Nov 29, 2007	23.70	23.81	23.45	23.61	2,355,875	-0.19(-0.79%)
Nov 28, 2007	23.09	23.85	23.03	23.80	2,346,446	+0.71(+3.07%)
Nov 27, 2007	22.70	23.17	22.70	23.09	3,099,690	+0.38(+1.67%)
Nov 26, 2007	23.19	23.43	22.68	22.71	3,218,702	-0.45(-1.95%)
Nov 23, 2007	22.94	23.16	22.72	23.16	889,180	+0.40(+1.76%)
Nov 21, 2007	23.05	23.14	22.70	22.76	2,205,818	-0.44(-1.90%)
Nov 20, 2007	23.23	23.54	22.90	23.20	2,127,160	+0.06(+0.26%)
Nov 19, 2007	23.41	23.44	23.09	23.14	2,302,627	-0.29(-1.25%)
Nov 16, 2007	23.83	23.84	23.22	23.43	3,630,789	-0.22(-0.92%)
Nov 15, 2007	23.81	24.00	23.58	23.65	3,102,062	-0.22(-0.91%)
Nov 14, 2007	23.70	24.09	23.62	23.87	2,899,614	+0.22(+0.94%)
Nov 13, 2007	23.51	23.77	23.28	23.64	4,058,591	+0.37(+1.61%)
Nov 12, 2007	22.63	23.55	22.46	23.27	5,784,752	+0.03(+0.13%)
Nov 09, 2007	22.96	23.61	22.53	23.24	5,589,080	-0.05(-0.20%)
Nov 08, 2007	22.49	23.40	22.46	23.29	4,708,392	+0.84(+3.72%)
Nov 07, 2007	23.05	23.06	22.45	22.45	3,070,854	-0.85(-3.63%)
Nov 06, 2007	23.03	23.30	22.96	23.30	2,521,189	+0.37(+1.63%)
Nov 05, 2007	22.77	23.08	22.57	22.92	3,124,092	+0.09(+0.40%)
Nov 02, 2007	22.58	22.89	22.51	22.83	3,390,817	+0.31(+1.39%)