Protalix Biotherapeutics (NY: PLX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	18.00	18.00	16.60	17.00	5,471	+0.30(+1.80%)
Oct 30, 2008	17.10	17.10	16.30	16.70	2,707	-0.90(-5.11%)
Oct 29, 2008	17.50	18.50	17.40	17.60	5,975	-0.60(-3.30%)
Oct 28, 2008	15.20	18.20	15.10	18.20	2,844	+2.90(+18.95%)
Oct 27, 2008	17.30	17.30	15.30	15.30	2,595	-2.00(-11.56%)
Oct 24, 2008	17.00	17.60	15.50	17.30	1,113	+0.00(+0.00%)
Oct 23, 2008	17.20	19.50	16.40	17.30	3,871	+0.50(+2.98%)
Oct 22, 2008	17.50	17.60	16.50	16.80	2,690	-0.90(-5.08%)
Oct 21, 2008	19.00	19.10	17.50	17.70	26,008	-2.20(-11.06%)
Oct 20, 2008	19.90	20.70	19.00	19.90	5,504	+0.90(+4.74%)
Oct 17, 2008	18.00	20.00	17.00	19.00	5,195	-0.60(-3.06%)
Oct 16, 2008	16.40	19.60	15.40	19.60	5,568	+4.20(+27.27%)
Oct 15, 2008	18.00	19.00	15.20	15.40	3,232	-2.70(-14.92%)
Oct 14, 2008	22.40	22.40	18.00	18.10	3,134	-2.70(-12.98%)
Oct 13, 2008	20.10	25.00	19.50	20.80	12,432	+2.30(+12.43%)
Oct 10, 2008	15.90	18.50	14.80	18.50	7,781	+3.00(+19.35%)
Oct 09, 2008	18.70	18.90	15.50	15.50	14,458	-2.40(-13.41%)
Oct 08, 2008	21.25	21.25	17.90	17.90	6,908	-3.70(-17.13%)
Oct 07, 2008	21.40	21.70	20.60	21.60	4,196	+1.10(+5.37%)
Oct 06, 2008	21.50	22.00	19.50	20.50	9,409	+0.50(+2.50%)
Oct 03, 2008	22.40	22.50	20.00	20.00	2,160	-1.70(-7.83%)
Oct 02, 2008	22.00	23.10	21.40	21.70	4,776	+0.00(+0.00%)
Oct 01, 2008	22.60	22.60	20.80	21.70	6,010	-0.60(-2.69%)
Sep 30, 2008	20.50	22.70	20.50	22.30	3,702	+1.50(+7.21%)
Sep 29, 2008	24.70	25.90	20.80	20.80	2,657	-4.20(-16.80%)
Sep 26, 2008	24.70	25.30	23.20	25.00	0	-0.10(-0.40%)
Sep 25, 2008	25.90	25.90	24.00	25.10	2,830	+0.70(+2.87%)
Sep 24, 2008	25.00	25.60	24.20	24.40	3,203	-0.10(-0.41%)
Sep 23, 2008	20.90	25.00	20.90	24.50	5,346	+1.70(+7.46%)
Sep 22, 2008	24.70	25.30	22.80	22.80	4,902	-3.10(-11.97%)
Sep 19, 2008	23.50	25.90	23.10	25.90	0	+5.20(+25.12%)
Sep 18, 2008	21.40	24.00	18.50	20.70	12,857	-2.20(-9.61%)
Sep 17, 2008	24.80	24.80	18.00	22.90	16,748	-2.10(-8.40%)
Sep 16, 2008	22.50	25.00	21.80	25.00	6,073	+2.80(+12.61%)
Sep 15, 2008	21.30	23.50	21.30	22.20	3,194	-1.30(-5.53%)
Sep 12, 2008	23.40	23.80	23.10	23.50	929	+0.10(+0.43%)
Sep 11, 2008	22.50	23.60	22.10	23.40	2,484	+0.00(+0.00%)
Sep 10, 2008	21.80	23.40	21.80	23.40	1,169	+1.50(+6.85%)
Sep 09, 2008	23.20	24.10	21.90	21.90	11,229	-0.70(-3.10%)
Sep 08, 2008	24.00	24.10	22.30	22.60	2,957	+0.30(+1.35%)
Sep 05, 2008	23.50	23.50	22.30	22.30	0	-0.80(-3.46%)
Sep 04, 2008	23.10	23.30	22.90	23.10	1,211	-0.10(-0.43%)
Sep 03, 2008	23.40	23.60	22.90	23.20	2,602	-0.20(-0.85%)
Sep 02, 2008	24.20	25.50	23.10	23.40	2,835	-0.10(-0.43%)
Aug 29, 2008	23.50	24.00	23.30	23.50	1,320	+0.00(+0.00%)
Aug 28, 2008	23.20	23.80	23.20	23.50	1,432	-0.30(-1.26%)
Aug 27, 2008	23.90	24.50	23.70	23.80	2,755	-0.20(-0.83%)
Aug 26, 2008	23.80	24.20	23.80	24.00	1,520	+0.50(+2.13%)
Aug 25, 2008	24.00	24.30	23.50	23.50	1,054	-1.20(-4.86%)
Aug 22, 2008	24.00	24.80	23.90	24.70	833	+1.30(+5.56%)
Aug 21, 2008	23.70	24.20	23.00	23.40	1,944	-0.30(-1.27%)
Aug 20, 2008	25.00	25.00	23.70	23.70	2,789	-0.10(-0.42%)
Aug 19, 2008	25.50	25.50	22.90	23.80	6,354	-2.00(-7.75%)
Aug 18, 2008	27.00	27.60	25.30	25.80	1,950	-0.70(-2.64%)
Aug 15, 2008	28.50	28.50	26.00	26.50	0	-1.00(-3.64%)
Aug 14, 2008	26.40	27.50	26.30	27.50	4,785	+1.10(+4.17%)
Aug 13, 2008	26.00	26.60	25.50	26.40	3,376	+0.60(+2.33%)
Aug 12, 2008	24.70	26.10	24.70	25.80	13,199	+1.60(+6.61%)
Aug 11, 2008	24.30	24.60	23.00	24.20	5,490	-0.40(-1.63%)
Aug 08, 2008	24.00	25.00	24.00	24.60	3,236	+0.20(+0.82%)
Aug 07, 2008	24.00	25.00	23.40	24.40	4,157	-0.30(-1.21%)
Aug 06, 2008	21.80	24.90	21.80	24.70	5,450	+3.30(+15.42%)
Aug 05, 2008	25.00	25.60	21.00	21.40	13,480	-2.20(-9.32%)
Aug 04, 2008	26.50	26.50	23.10	23.60	7,761	-2.40(-9.23%)
Aug 01, 2008	26.00	26.20	25.50	26.00	4,177	-0.30(-1.14%)
Jul 31, 2008	26.80	27.50	25.40	26.30	6,766	-1.20(-4.36%)
Jul 30, 2008	27.80	27.80	26.80	27.50	3,823	+0.70(+2.61%)
Jul 29, 2008	26.80	28.30	26.80	26.80	15,524	-0.90(-3.25%)
Jul 28, 2008	27.90	28.00	27.00	27.70	5,925	-0.10(-0.36%)
Jul 25, 2008	27.50	28.00	27.20	27.80	3,438	+0.30(+1.09%)
Jul 24, 2008	27.50	28.00	27.00	27.50	3,892	+0.20(+0.73%)
Jul 23, 2008	27.50	28.00	27.30	27.30	1,390	-0.50(-1.80%)
Jul 22, 2008	26.60	28.00	26.60	27.80	4,609	+0.30(+1.09%)
Jul 21, 2008	27.60	28.00	27.00	27.50	3,190	-0.20(-0.72%)
Jul 18, 2008	26.60	28.00	26.00	27.70	4,801	+0.30(+1.09%)
Jul 17, 2008	28.00	28.00	27.00	27.40	4,708	-1.60(-5.52%)
Jul 16, 2008	28.00	29.00	27.50	29.00	3,594	+0.10(+0.35%)
Jul 15, 2008	26.80	29.70	25.90	28.90	8,254	+1.70(+6.25%)
Jul 14, 2008	30.40	31.00	26.80	27.20	7,359	-3.30(-10.82%)
Jul 11, 2008	30.70	31.00	29.70	30.50	3,952	-0.10(-0.33%)
Jul 10, 2008	29.50	31.00	29.50	30.60	3,556	+0.90(+3.03%)
Jul 09, 2008	31.50	31.50	29.30	29.70	6,767	+0.20(+0.68%)
Jul 08, 2008	27.00	29.60	26.20	29.50	9,243	+3.00(+11.32%)
Jul 07, 2008	26.30	27.50	25.50	26.50	7,688	+0.50(+1.92%)
Jul 04, 2008	25.00	27.30	25.00	26.00	5,707	+0.00(+0.00%)
Jul 03, 2008	25.00	27.30	25.00	26.00	5,707	+0.90(+3.59%)
Jul 02, 2008	28.00	28.00	25.00	25.10	10,398	-2.50(-9.06%)
Jul 01, 2008	28.90	28.90	26.30	27.60	9,743	+0.50(+1.85%)
Jun 30, 2008	30.70	30.70	26.30	27.10	18,776	-2.90(-9.67%)
Jun 27, 2008	33.50	34.00	30.00	30.00	64,793	-3.80(-11.24%)
Jun 26, 2008	35.70	36.30	33.60	33.80	5,292	-2.50(-6.89%)
Jun 25, 2008	36.40	36.80	36.00	36.30	2,104	-0.60(-1.63%)
Jun 24, 2008	37.40	37.90	35.80	36.90	5,488	+0.10(+0.27%)
Jun 23, 2008	37.00	37.40	35.50	36.80	4,833	+0.20(+0.55%)
Jun 20, 2008	36.80	36.80	35.80	36.60	3,350	-0.10(-0.27%)
Jun 19, 2008	36.40	36.90	35.60	36.70	1,736	+0.70(+1.94%)
Jun 18, 2008	36.80	37.40	35.70	36.00	3,150	-1.00(-2.70%)
Jun 17, 2008	33.40	37.50	33.40	37.00	3,368	+1.60(+4.52%)
Jun 16, 2008	37.20	37.20	33.20	35.40	5,205	+1.20(+3.51%)
Jun 13, 2008	35.00	35.00	33.80	34.20	1,652	-0.80(-2.29%)
Jun 12, 2008	34.20	35.70	33.20	35.00	4,593	+1.80(+5.42%)
Jun 11, 2008	33.00	33.70	32.40	33.20	3,980	+0.40(+1.22%)
Jun 10, 2008	32.30	33.40	30.50	32.80	2,880	+1.10(+3.47%)
Jun 09, 2008	35.50	36.30	31.70	31.70	2,853	-4.30(-11.94%)
Jun 06, 2008	35.80	37.40	34.30	36.00	6,313	-0.50(-1.37%)
Jun 05, 2008	36.30	36.50	35.90	36.50	2,049	+0.70(+1.96%)
Jun 04, 2008	35.00	36.00	35.00	35.80	5,757	+1.00(+2.87%)
Jun 03, 2008	32.10	35.10	32.10	34.80	19,632	+2.70(+8.41%)
Jun 02, 2008	34.90	35.00	32.10	32.10	9,636	-2.90(-8.29%)
May 30, 2008	30.30	39.70	30.30	35.00	22,946	+3.40(+10.76%)
May 29, 2008	30.00	33.00	30.00	31.60	8,345	+1.60(+5.33%)
May 28, 2008	30.50	30.70	29.60	30.00	1,904	-0.70(-2.28%)
May 27, 2008	31.00	31.00	29.70	30.70	3,116	+1.10(+3.72%)
May 26, 2008	29.50	31.00	29.40	29.60	0	+0.00(+0.00%)
May 23, 2008	29.50	31.00	29.40	29.60	1,360	+0.10(+0.34%)
May 22, 2008	28.80	31.10	28.80	29.50	4,944	+1.00(+3.51%)
May 21, 2008	29.60	30.00	28.00	28.50	2,025	-1.10(-3.72%)
May 20, 2008	29.90	29.90	28.80	29.60	4,764	+0.00(+0.00%)
May 19, 2008	28.80	29.80	28.60	29.60	13,872	+1.10(+3.86%)
May 16, 2008	27.20	29.00	27.00	28.50	1,909	+0.50(+1.79%)
May 15, 2008	27.80	28.50	27.50	28.00	4,504	+0.00(+0.00%)
May 14, 2008	27.30	28.30	27.30	28.00	780	+0.40(+1.45%)
May 13, 2008	27.00	27.80	26.90	27.60	1,810	+1.00(+3.76%)
May 12, 2008	27.00	28.10	26.50	26.60	17,998	-1.20(-4.32%)
May 09, 2008	27.40	27.80	26.60	27.80	1,028	+1.60(+6.11%)
May 08, 2008	26.00	26.50	25.90	26.20	1,140	+0.20(+0.77%)
May 07, 2008	26.00	26.60	26.00	26.00	1,280	-0.30(-1.14%)
May 06, 2008	26.80	27.30	26.00	26.30	2,475	-0.90(-3.31%)
May 05, 2008	26.90	27.50	26.90	27.20	2,034	+0.00(+0.00%)
May 02, 2008	27.80	28.00	25.60	27.20	2,690	-0.80(-2.86%)
May 01, 2008	28.10	28.40	27.90	28.00	901	+0.60(+2.19%)
Apr 30, 2008	27.50	28.50	27.20	27.40	2,237	-0.40(-1.44%)
Apr 29, 2008	28.20	28.20	26.70	27.80	1,085	-0.60(-2.11%)
Apr 28, 2008	28.50	28.60	28.07	28.40	496	+0.30(+1.07%)
Apr 25, 2008	28.80	28.80	28.00	28.10	763	-0.50(-1.75%)
Apr 24, 2008	29.40	29.40	28.50	28.60	2,624	+0.60(+2.15%)
Apr 23, 2008	28.40	28.60	27.60	28.00	1,350	-0.10(-0.36%)
Apr 22, 2008	27.70	28.30	27.60	28.10	1,316	+0.70(+2.55%)
Apr 21, 2008	27.60	28.10	27.20	27.40	913	-0.10(-0.36%)
Apr 18, 2008	27.50	27.60	27.00	27.50	1,373	+0.40(+1.48%)
Apr 17, 2008	27.00	27.20	26.50	27.10	1,270	+0.30(+1.12%)
Apr 16, 2008	26.30	26.90	25.50	26.80	6,211	+1.00(+3.88%)
Apr 15, 2008	25.80	25.80	25.50	25.80	1,115	+0.00(+0.00%)
Apr 14, 2008	25.90	27.40	25.50	25.80	2,779	+0.20(+0.78%)
Apr 11, 2008	26.20	26.60	25.00	25.60	5,410	-0.90(-3.40%)
Apr 10, 2008	29.00	29.10	26.10	26.50	5,916	-1.90(-6.69%)
Apr 09, 2008	28.30	29.00	28.00	28.40	3,546	+0.40(+1.43%)
Apr 08, 2008	26.00	28.50	26.00	28.00	4,844	+1.80(+6.87%)
Apr 07, 2008	25.10	27.20	23.80	26.20	7,503	-0.10(-0.38%)
Apr 04, 2008	27.50	28.00	25.50	26.30	5,955	-1.00(-3.66%)
Apr 03, 2008	26.00	27.30	25.50	27.30	4,150	+1.00(+3.80%)
Apr 02, 2008	27.00	27.00	25.80	26.30	5,230	+0.70(+2.73%)
Apr 01, 2008	26.00	26.70	25.10	25.60	7,998	-0.70(-2.66%)
Mar 31, 2008	26.80	27.50	26.10	26.30	5,581	-0.40(-1.50%)
Mar 28, 2008	28.70	28.70	25.50	26.70	7,850	-1.00(-3.61%)
Mar 27, 2008	28.00	28.50	26.50	27.70	3,740	+0.40(+1.47%)
Mar 26, 2008	28.80	28.80	27.00	27.30	3,360	-1.70(-5.86%)
Mar 25, 2008	28.20	29.40	27.20	29.00	5,410	+0.50(+1.75%)
Mar 24, 2008	30.00	30.00	28.00	28.50	3,583	-1.00(-3.39%)
Mar 21, 2008	29.20	30.30	29.20	29.50	3,880	+0.00(+0.00%)
Mar 20, 2008	29.20	30.30	29.20	29.50	3,880	+0.30(+1.03%)
Mar 19, 2008	29.00	29.90	29.00	29.20	1,720	+0.30(+1.04%)
Mar 18, 2008	30.20	31.00	28.00	28.90	2,960	+0.60(+2.12%)
Mar 17, 2008	30.80	31.00	28.00	28.30	4,295	-1.10(-3.74%)
Mar 14, 2008	30.00	30.50	28.30	29.40	1,967	+0.60(+2.08%)
Mar 13, 2008	30.20	30.20	28.60	28.80	6,580	-1.10(-3.68%)
Mar 12, 2008	30.00	30.80	29.40	29.90	2,099	+0.10(+0.34%)
Mar 11, 2008	28.20	30.00	28.20	29.80	6,380	+2.30(+8.36%)
Mar 10, 2008	30.50	30.50	26.30	27.50	5,777	-2.60(-8.64%)
Mar 07, 2008	30.00	30.30	29.60	30.10	6,873	+0.10(+0.33%)
Mar 06, 2008	31.50	31.50	29.30	30.00	13,474	-1.50(-4.76%)
Mar 05, 2008	30.90	31.50	30.50	31.50	3,060	+0.30(+0.96%)
Mar 04, 2008	30.60	31.50	30.00	31.20	3,401	+0.70(+2.30%)
Mar 03, 2008	33.00	33.00	30.50	30.50	2,729	-3.00(-8.96%)
Feb 29, 2008	34.40	34.80	33.00	33.50	3,140	-1.10(-3.18%)
Feb 28, 2008	33.90	35.40	33.50	34.60	7,115	+0.90(+2.67%)
Feb 27, 2008	32.30	33.70	31.80	33.70	5,431	+1.40(+4.33%)
Feb 26, 2008	32.00	34.70	31.50	32.30	5,259	+0.80(+2.54%)
Feb 25, 2008	31.70	32.30	31.10	31.50	8,820	+1.30(+4.30%)
Feb 22, 2008	32.00	32.00	30.00	30.20	7,120	-1.80(-5.63%)
Feb 21, 2008	32.40	33.00	31.60	32.00	2,560	+0.20(+0.63%)
Feb 20, 2008	31.10	31.80	30.50	31.80	1,445	+1.60(+5.30%)
Feb 19, 2008	32.10	33.40	30.20	30.20	4,790	-0.90(-2.89%)
Feb 18, 2008	31.60	31.60	30.70	31.10	0	+0.00(+0.00%)
Feb 15, 2008	31.60	31.60	30.70	31.10	810	-0.70(-2.20%)
Feb 14, 2008	29.30	31.90	29.30	31.80	4,770	+1.20(+3.92%)
Feb 13, 2008	31.50	31.50	30.00	30.60	2,411	+0.60(+2.00%)
Feb 12, 2008	30.20	32.10	30.00	30.00	3,750	+0.00(+0.00%)
Feb 11, 2008	30.20	30.70	30.00	30.00	1,560	-0.20(-0.66%)
Feb 08, 2008	30.20	30.50	30.00	30.20	1,490	+0.00(+0.00%)
Feb 07, 2008	32.50	32.50	30.00	30.20	4,152	-1.50(-4.73%)
Feb 06, 2008	29.10	32.10	29.10	31.70	8,005	+1.70(+5.67%)
Feb 05, 2008	33.10	33.10	30.00	30.00	3,715	-2.90(-8.81%)
Feb 04, 2008	34.30	34.30	32.60	32.90	2,830	-1.00(-2.95%)
Feb 01, 2008	33.00	34.00	32.00	33.90	1,920	+1.00(+3.04%)
Jan 31, 2008	29.70	32.90	29.70	32.90	3,937	+2.20(+7.17%)
Jan 30, 2008	29.50	31.40	29.50	30.70	2,090	+0.60(+1.99%)
Jan 29, 2008	30.30	30.80	29.50	30.10	1,495	+0.10(+0.33%)
Jan 28, 2008	30.40	30.70	28.80	30.00	5,057	+0.00(+0.00%)
Jan 25, 2008	29.90	32.40	29.90	30.00	3,154	-0.30(-0.99%)
Jan 24, 2008	30.70	30.70	29.90	30.30	7,361	-0.40(-1.30%)
Jan 23, 2008	35.00	35.50	29.00	30.70	9,025	-1.90(-5.83%)
Jan 22, 2008	32.50	35.90	32.00	32.60	7,875	-3.30(-9.19%)
Jan 21, 2008	34.00	35.90	32.00	35.90	0	+0.00(+0.00%)
Jan 18, 2008	34.00	35.90	32.00	35.90	11,999	+4.10(+12.89%)
Jan 17, 2008	29.70	33.50	29.50	31.80	6,732	+1.80(+6.00%)
Jan 16, 2008	32.00	32.00	29.60	30.00	10,760	-1.50(-4.76%)
Jan 15, 2008	28.20	31.50	28.20	31.50	15,590	+2.50(+8.62%)
Jan 14, 2008	28.40	30.00	28.40	29.00	9,142	+0.80(+2.84%)
Jan 11, 2008	28.00	28.50	27.70	28.20	2,750	+0.60(+2.17%)
Jan 10, 2008	27.00	28.80	26.50	27.60	9,468	+0.60(+2.22%)
Jan 09, 2008	27.10	27.10	25.70	27.00	9,039	+1.00(+3.85%)
Jan 08, 2008	28.50	29.30	25.90	26.00	16,225	-1.90(-6.81%)
Jan 07, 2008	31.00	32.00	27.90	27.90	19,809	-2.60(-8.52%)
Jan 04, 2008	32.60	32.60	30.50	30.50	7,990	-2.00(-6.15%)
Jan 03, 2008	35.00	35.50	32.50	32.50	9,560	-2.10(-6.07%)
Jan 02, 2008	36.00	36.60	34.50	34.60	6,471	+0.60(+1.76%)
Jan 01, 2008	33.50	37.00	33.50	34.00	20,448	+0.00(+0.00%)
Dec 31, 2007	33.50	37.00	33.50	34.00	20,448	+1.00(+3.03%)
Dec 28, 2007	32.50	35.00	32.10	33.00	11,413	+0.20(+0.61%)
Dec 27, 2007	31.90	33.60	31.50	32.80	2,260	+0.20(+0.61%)
Dec 26, 2007	33.00	34.10	31.50	32.60	13,563	+0.40(+1.24%)
Dec 24, 2007	32.80	33.00	31.50	32.20	4,940	-0.60(-1.83%)
Dec 21, 2007	32.60	34.00	32.60	32.80	4,756	+0.80(+2.50%)
Dec 20, 2007	35.10	35.40	32.00	32.00	8,670	-2.20(-6.43%)
Dec 19, 2007	34.70	35.00	33.00	34.20	2,590	-0.80(-2.29%)
Dec 18, 2007	34.00	36.50	33.50	35.00	3,793	+0.40(+1.16%)
Dec 17, 2007	34.50	39.00	33.00	34.60	10,440	+0.60(+1.76%)
Dec 14, 2007	33.60	34.60	33.20	34.00	3,060	-0.60(-1.73%)
Dec 13, 2007	36.40	36.50	33.10	34.60	10,590	-2.30(-6.23%)
Dec 12, 2007	39.00	39.70	35.50	36.90	6,790	-1.60(-4.16%)
Dec 11, 2007	41.80	41.90	36.80	38.50	10,280	-1.50(-3.75%)
Dec 10, 2007	36.70	41.30	36.70	40.00	20,670	+2.50(+6.67%)
Dec 07, 2007	38.30	38.30	36.40	37.50	5,490	-0.80(-2.09%)
Dec 06, 2007	35.70	39.30	33.10	38.30	13,786	+3.00(+8.50%)
Dec 05, 2007	34.00	37.00	30.10	35.30	36,760	+3.20(+9.97%)
Dec 04, 2007	34.10	34.60	31.00	32.10	98,590	-2.00(-5.87%)
Dec 03, 2007	38.50	40.00	32.80	34.10	39,430	-2.40(-6.58%)
Nov 30, 2007	39.00	39.10	36.50	36.50	7,648	-0.20(-0.54%)
Nov 29, 2007	38.00	39.00	36.50	36.70	6,470	-2.00(-5.17%)
Nov 28, 2007	39.30	40.00	37.50	38.70	12,710	-0.60(-1.53%)
Nov 27, 2007	40.40	41.40	37.30	39.30	11,540	-1.10(-2.72%)
Nov 26, 2007	43.50	44.40	40.40	40.40	8,090	-2.90(-6.70%)
Nov 23, 2007	44.00	44.50	42.80	43.30	3,540	+0.00(+0.00%)
Nov 21, 2007	45.50	46.40	41.50	43.30	105,789	-2.70(-5.87%)
Nov 20, 2007	47.50	47.50	44.00	46.00	15,740	-0.40(-0.86%)
Nov 19, 2007	48.20	50.00	45.60	46.40	14,850	-1.90(-3.93%)
Nov 16, 2007	48.10	49.90	48.00	48.30	5,840	-0.70(-1.43%)
Nov 15, 2007	50.50	52.40	48.00	49.00	13,360	-1.00(-2.00%)
Nov 14, 2007	47.40	51.80	47.00	50.00	21,901	+1.00(+2.04%)
Nov 13, 2007	48.90	50.00	47.00	49.00	9,170	+1.80(+3.81%)
Nov 12, 2007	46.80	50.40	46.00	47.20	9,247	+1.20(+2.61%)
Nov 09, 2007	50.00	50.70	46.00	46.00	60,170	-4.00(-8.00%)
Nov 08, 2007	52.20	52.20	50.00	50.00	32,070	-0.50(-0.99%)
Nov 07, 2007	52.70	53.00	50.40	50.50	15,950	-2.20(-4.17%)
Nov 06, 2007	48.40	52.80	48.40	52.70	46,220	+2.20(+4.36%)
Nov 05, 2007	54.00	54.00	50.20	50.50	46,130	-2.20(-4.17%)
Nov 02, 2007	51.60	52.90	50.30	52.70	28,700	+0.80(+1.54%)