Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	59.50	59.60	58.00	59.56	579,738	+0.21(+0.35%)
Oct 30, 2007	58.19	59.68	57.61	59.35	407,016	+1.08(+1.85%)
Oct 29, 2007	58.13	58.41	57.33	58.27	884,390	+0.07(+0.12%)
Oct 26, 2007	58.51	58.72	57.97	58.20	322,264	+0.23(+0.40%)
Oct 25, 2007	57.97	58.60	57.27	57.97	811,195	-0.21(-0.36%)
Oct 24, 2007	58.24	58.79	57.70	58.18	781,946	-0.54(-0.92%)
Oct 23, 2007	58.01	58.85	57.96	58.72	785,095	+0.43(+0.74%)
Oct 22, 2007	59.00	59.31	58.00	58.29	952,100	-1.23(-2.07%)
Oct 19, 2007	61.00	61.16	58.32	59.52	2,623,268	-5.93(-9.06%)
Oct 18, 2007	63.39	65.92	62.30	65.45	939,223	+1.73(+2.72%)
Oct 17, 2007	63.49	63.95	62.54	63.72	348,208	+0.63(+1.00%)
Oct 16, 2007	63.11	63.71	62.91	63.09	235,262	-0.16(-0.25%)
Oct 15, 2007	63.92	63.96	62.69	63.25	464,217	-0.80(-1.25%)
Oct 12, 2007	63.80	64.99	63.80	64.05	292,270	+0.47(+0.74%)
Oct 11, 2007	65.29	65.72	62.92	63.58	330,818	-1.54(-2.36%)
Oct 10, 2007	63.99	65.52	63.41	65.12	716,320	+1.26(+1.97%)
Oct 09, 2007	61.97	63.94	61.93	63.86	427,024	+2.10(+3.40%)
Oct 08, 2007	61.20	61.98	61.20	61.76	214,746	+0.35(+0.57%)
Oct 05, 2007	61.55	62.00	61.15	61.41	431,848	-0.14(-0.23%)
Oct 04, 2007	61.13	61.73	60.54	61.55	317,736	+0.55(+0.90%)
Oct 03, 2007	60.44	61.61	60.25	61.00	303,016	+0.53(+0.88%)
Oct 02, 2007	60.72	60.93	60.05	60.47	302,439	-0.35(-0.58%)
Oct 01, 2007	60.14	61.80	59.54	60.82	313,072	+1.01(+1.69%)
Sep 28, 2007	59.83	60.79	59.46	59.81	266,867	-0.10(-0.17%)
Sep 27, 2007	60.62	61.18	59.33	59.91	399,873	-0.59(-0.98%)
Sep 26, 2007	60.03	61.34	60.01	60.50	255,812	+0.51(+0.85%)
Sep 25, 2007	59.23	60.32	58.81	59.99	363,011	+1.02(+1.73%)
Sep 24, 2007	59.96	60.62	58.73	58.97	378,475	-1.13(-1.88%)
Sep 21, 2007	59.47	60.25	59.33	60.10	629,262	+1.09(+1.85%)
Sep 20, 2007	58.52	59.21	58.43	59.01	310,959	+0.26(+0.44%)
Sep 19, 2007	58.13	59.28	57.80	58.75	414,854	+0.76(+1.31%)
Sep 18, 2007	57.31	58.04	56.70	57.99	231,287	+1.04(+1.83%)
Sep 17, 2007	57.78	57.97	56.64	56.95	206,301	-0.87(-1.50%)
Sep 14, 2007	57.47	58.25	57.46	57.82	187,806	-0.04(-0.07%)
Sep 13, 2007	57.33	58.30	57.01	57.86	506,069	+0.66(+1.15%)
Sep 12, 2007	56.06	58.10	55.86	57.20	596,100	+1.10(+1.96%)
Sep 11, 2007	55.26	56.31	54.64	56.10	557,897	+1.07(+1.94%)
Sep 10, 2007	55.22	55.66	54.51	55.03	291,639	-0.13(-0.24%)
Sep 07, 2007	56.49	57.27	54.63	55.16	610,251	-2.16(-3.77%)
Sep 06, 2007	56.88	57.39	56.04	57.32	338,618	+0.80(+1.42%)
Sep 05, 2007	56.98	57.35	56.43	56.52	368,364	-0.66(-1.15%)
Sep 04, 2007	56.72	57.90	56.72	57.18	307,033	+0.14(+0.25%)
Aug 31, 2007	57.17	57.24	55.74	57.04	393,253	+0.61(+1.08%)
Aug 30, 2007	56.79	57.67	56.11	56.43	566,905	-0.12(-0.21%)
Aug 29, 2007	55.84	56.82	55.36	56.55	373,397	+1.11(+2.00%)
Aug 28, 2007	56.26	56.37	55.13	55.44	364,704	-1.03(-1.82%)
Aug 27, 2007	57.49	57.49	56.25	56.47	261,643	-0.99(-1.72%)
Aug 24, 2007	56.68	57.50	56.25	57.46	213,299	+0.81(+1.43%)
Aug 23, 2007	57.66	57.66	56.19	56.65	334,123	-0.34(-0.60%)
Aug 22, 2007	57.76	57.85	56.54	56.99	381,374	-0.62(-1.08%)
Aug 21, 2007	57.54	58.11	57.01	57.61	232,756	-0.11(-0.19%)
Aug 20, 2007	57.73	58.39	56.93	57.72	361,027	+0.24(+0.42%)
Aug 17, 2007	57.41	58.43	56.06	57.48	560,363	+0.89(+1.57%)
Aug 16, 2007	56.06	56.90	55.10	56.59	596,856	+0.32(+0.57%)
Aug 15, 2007	56.19	57.98	56.14	56.27	555,402	-0.17(-0.30%)
Aug 14, 2007	57.28	57.50	56.04	56.44	536,731	-0.80(-1.40%)
Aug 13, 2007	58.99	58.99	56.59	57.24	738,775	-1.16(-1.99%)
Aug 10, 2007	61.15	61.22	57.85	58.40	1,296,939	-3.87(-6.21%)
Aug 09, 2007	61.55	66.17	61.55	62.27	2,817,629	-0.42(-0.67%)
Aug 08, 2007	58.88	62.96	58.80	62.69	1,960,617	+3.97(+6.76%)
Aug 07, 2007	55.66	59.00	55.21	58.72	1,143,362	+2.69(+4.80%)
Aug 06, 2007	54.35	56.49	53.95	56.03	714,407	+1.78(+3.28%)
Aug 03, 2007	54.59	55.55	54.07	54.25	611,569	-0.38(-0.70%)
Aug 02, 2007	54.22	54.89	53.59	54.63	455,955	+0.45(+0.83%)
Aug 01, 2007	53.35	54.28	52.52	54.18	619,835	+1.31(+2.48%)
Jul 31, 2007	53.51	54.30	52.84	52.87	590,554	-0.77(-1.44%)
Jul 30, 2007	53.06	54.03	52.72	53.64	502,766	+0.44(+0.83%)
Jul 27, 2007	53.05	53.98	52.85	53.20	531,085	-0.13(-0.24%)
Jul 26, 2007	54.01	54.32	52.49	53.33	940,949	-1.47(-2.68%)
Jul 25, 2007	56.72	57.15	52.32	54.80	2,028,834	-2.35(-4.11%)
Jul 24, 2007	58.52	58.73	56.68	57.15	1,148,616	-1.17(-2.01%)
Jul 23, 2007	58.16	58.56	58.00	58.32	617,301	+0.29(+0.50%)
Jul 20, 2007	58.00	58.34	57.92	58.03	491,360	-0.05(-0.09%)
Jul 19, 2007	57.76	58.26	57.60	58.08	493,239	+0.53(+0.92%)
Jul 18, 2007	57.99	58.10	57.06	57.55	781,925	-0.49(-0.84%)
Jul 17, 2007	58.21	58.28	57.44	58.04	452,595	+0.02(+0.03%)
Jul 16, 2007	58.34	58.70	57.92	58.02	415,017	-0.49(-0.84%)
Jul 13, 2007	58.00	58.59	58.00	58.51	489,140	+0.17(+0.29%)
Jul 12, 2007	58.09	58.88	57.85	58.34	376,167	+0.34(+0.59%)
Jul 11, 2007	57.27	58.00	57.02	58.00	484,131	+0.69(+1.20%)
Jul 10, 2007	58.40	58.40	57.22	57.31	543,470	-1.05(-1.80%)
Jul 09, 2007	58.47	59.00	57.94	58.36	665,923	+0.13(+0.22%)
Jul 06, 2007	56.97	58.39	56.64	58.23	594,146	+1.27(+2.23%)
Jul 05, 2007	57.13	57.27	56.52	56.96	313,614	+0.00(+0.00%)
Jul 03, 2007	57.11	57.44	56.86	56.96	411,007	+0.55(+0.98%)
Jul 02, 2007	55.42	57.22	55.42	56.41	723,777	+0.94(+1.69%)
Jun 29, 2007	55.93	56.58	55.01	55.47	412,648	-0.49(-0.88%)
Jun 28, 2007	55.78	56.43	55.57	55.96	386,561	+0.08(+0.14%)
Jun 27, 2007	55.34	55.92	55.00	55.88	545,107	+0.15(+0.27%)
Jun 26, 2007	56.17	56.23	55.14	55.73	591,969	-0.42(-0.75%)
Jun 25, 2007	55.78	56.45	55.64	56.15	477,720	+0.37(+0.66%)
Jun 22, 2007	56.49	56.49	55.58	55.78	570,900	-0.63(-1.12%)
Jun 21, 2007	56.18	56.50	55.72	56.41	414,813	+0.09(+0.16%)
Jun 20, 2007	56.50	56.69	56.01	56.32	592,600	+0.00(+0.00%)
Jun 19, 2007	56.24	56.47	55.93	56.32	510,000	+0.00(+0.00%)
Jun 18, 2007	56.07	56.50	55.78	56.32	537,400	+0.41(+0.73%)
Jun 15, 2007	55.70	56.02	55.51	55.91	850,700	+0.46(+0.83%)
Jun 14, 2007	54.82	55.52	54.59	55.45	711,800	+0.56(+1.02%)
Jun 13, 2007	55.03	55.14	54.16	54.89	495,100	+0.04(+0.07%)
Jun 12, 2007	55.34	55.34	54.65	54.85	585,800	-0.49(-0.89%)
Jun 11, 2007	55.49	55.53	55.01	55.34	395,754	-0.18(-0.32%)
Jun 08, 2007	55.38	55.57	54.73	55.52	416,241	+0.31(+0.56%)
Jun 07, 2007	55.43	55.63	55.02	55.21	539,597	-0.20(-0.36%)
Jun 06, 2007	56.07	56.09	55.20	55.41	528,651	-0.84(-1.49%)
Jun 05, 2007	56.25	56.59	55.88	56.25	471,231	-0.24(-0.42%)
Jun 04, 2007	56.58	56.82	56.13	56.49	611,273	-0.17(-0.30%)
Jun 01, 2007	57.01	57.49	56.54	56.66	510,869	-0.15(-0.26%)
May 31, 2007	57.26	57.58	56.74	56.81	1,436,253	-0.30(-0.53%)
May 30, 2007	56.65	57.11	56.33	57.11	934,882	+0.39(+0.69%)
May 29, 2007	57.28	57.35	56.64	56.72	787,866	-0.53(-0.93%)
May 25, 2007	57.15	57.49	55.80	57.25	833,479	+0.10(+0.17%)
May 24, 2007	58.48	58.63	57.00	57.15	822,851	-1.36(-2.32%)
May 23, 2007	59.00	59.50	58.42	58.51	1,028,054	-0.32(-0.54%)
May 22, 2007	55.27	60.43	55.27	58.83	3,678,910	+3.71(+6.73%)
May 21, 2007	54.16	55.32	54.02	55.12	645,045	+1.16(+2.15%)
May 18, 2007	52.73	54.32	52.45	53.96	585,305	+1.28(+2.43%)
May 17, 2007	53.00	53.02	52.55	52.68	338,430	-0.51(-0.96%)
May 16, 2007	53.46	53.61	52.75	53.19	397,333	+0.01(+0.02%)
May 15, 2007	53.63	53.82	53.01	53.18	410,814	-0.48(-0.89%)
May 14, 2007	54.01	54.35	53.06	53.66	539,416	-0.44(-0.81%)
May 11, 2007	52.77	54.16	52.77	54.10	553,339	+1.05(+1.98%)
May 10, 2007	54.38	54.45	52.97	53.05	509,199	-1.50(-2.75%)
May 09, 2007	53.60	54.76	53.60	54.55	631,372	+0.63(+1.17%)
May 08, 2007	53.63	54.07	53.59	53.92	439,472	-0.07(-0.13%)
May 07, 2007	54.02	54.23	53.69	53.99	432,247	+0.21(+0.39%)
May 04, 2007	53.79	54.13	53.35	53.78	655,420	-0.01(-0.02%)
May 03, 2007	53.59	53.90	53.13	53.79	642,964	-0.02(-0.04%)
May 02, 2007	52.74	54.14	52.64	53.81	779,646	+1.07(+2.03%)
May 01, 2007	53.15	53.34	52.20	52.74	811,493	-0.50(-0.94%)
Apr 30, 2007	54.02	54.31	53.16	53.24	639,081	-0.88(-1.63%)
Apr 27, 2007	54.78	54.99	54.01	54.12	655,162	-0.86(-1.56%)
Apr 26, 2007	54.56	55.00	54.51	54.98	684,351	+0.28(+0.51%)
Apr 25, 2007	54.73	54.84	54.45	54.70	556,026	+0.09(+0.16%)
Apr 24, 2007	54.84	54.98	54.49	54.61	628,264	+0.06(+0.11%)
Apr 23, 2007	54.82	55.18	54.51	54.55	804,808	-0.54(-0.98%)
Apr 20, 2007	54.00	55.97	53.36	55.09	1,712,024	+0.57(+1.05%)
Apr 19, 2007	54.29	54.64	53.41	54.52	975,235	+0.22(+0.41%)
Apr 18, 2007	54.78	54.96	54.01	54.30	961,932	-0.70(-1.27%)
Apr 17, 2007	55.27	55.59	54.95	55.00	643,398	-0.36(-0.65%)
Apr 16, 2007	55.80	56.01	55.24	55.36	600,570	-0.07(-0.13%)
Apr 13, 2007	55.34	55.82	55.11	55.43	768,154	+0.02(+0.04%)
Apr 12, 2007	54.61	55.73	54.44	55.41	966,821	-0.14(-0.25%)
Apr 11, 2007	56.17	56.44	55.48	55.55	795,881	-0.72(-1.28%)
Apr 10, 2007	56.31	56.63	56.06	56.27	427,932	+0.19(+0.34%)
Apr 09, 2007	56.74	56.85	55.79	56.08	594,410	-0.74(-1.30%)
Apr 05, 2007	55.24	57.38	55.13	56.82	1,426,407	+0.52(+0.92%)
Apr 04, 2007	55.97	56.77	55.64	56.30	824,714	+0.43(+0.77%)
Apr 03, 2007	54.96	55.97	54.96	55.87	547,990	+0.77(+1.40%)
Apr 02, 2007	54.37	55.36	54.37	55.10	458,524	+0.65(+1.19%)
Mar 30, 2007	54.41	54.96	54.00	54.45	751,598	+0.10(+0.18%)
Mar 29, 2007	55.50	55.50	53.70	54.35	1,408,783	-1.32(-2.37%)
Mar 28, 2007	55.84	56.25	55.21	55.67	1,094,888	-0.34(-0.61%)
Mar 27, 2007	55.94	56.16	55.53	56.01	671,930	+0.14(+0.25%)
Mar 26, 2007	55.79	55.97	55.47	55.87	460,633	+0.23(+0.41%)
Mar 23, 2007	55.68	56.00	55.52	55.64	517,002	+0.05(+0.09%)
Mar 22, 2007	55.66	55.98	55.20	55.59	622,528	+0.05(+0.09%)
Mar 21, 2007	55.26	55.69	54.78	55.54	757,560	+0.54(+0.98%)
Mar 20, 2007	55.08	55.50	54.88	55.00	1,053,663	+0.08(+0.15%)
Mar 19, 2007	54.78	55.39	54.51	54.92	2,042,112	-0.72(-1.29%)
Mar 16, 2007	53.87	55.80	53.87	55.64	1,477,056	+1.68(+3.11%)
Mar 15, 2007	53.44	54.05	53.14	53.96	731,455	+0.31(+0.58%)
Mar 14, 2007	53.05	53.73	52.28	53.65	582,137	+0.58(+1.09%)
Mar 13, 2007	53.77	53.80	52.75	53.07	814,998	-0.70(-1.30%)
Mar 12, 2007	53.86	53.98	53.54	53.77	718,599	-0.04(-0.07%)
Mar 09, 2007	53.00	53.91	53.00	53.81	1,046,634	+0.85(+1.60%)
Mar 08, 2007	52.00	53.35	51.94	52.96	835,004	+1.06(+2.04%)
Mar 07, 2007	51.97	52.16	51.24	51.90	627,513	-0.22(-0.42%)
Mar 06, 2007	51.81	52.20	51.30	52.12	969,461	+1.03(+2.02%)
Mar 05, 2007	50.34	51.87	49.75	51.09	1,328,453	+0.42(+0.83%)
Mar 02, 2007	52.00	52.07	50.67	50.67	734,406	-1.44(-2.76%)
Mar 01, 2007	51.28	52.15	50.00	52.11	1,057,853	+0.00(+0.00%)
Feb 28, 2007	51.04	52.34	50.27	52.11	1,073,335	+0.81(+1.58%)
Feb 27, 2007	53.54	53.70	50.92	51.30	1,266,006	-2.64(-4.89%)
Feb 26, 2007	54.28	54.47	53.61	53.94	663,074	-0.33(-0.61%)
Feb 23, 2007	53.47	54.39	53.41	54.27	712,387	+0.95(+1.78%)
Feb 22, 2007	53.18	53.69	52.93	53.32	401,457	+0.35(+0.66%)
Feb 21, 2007	52.99	53.09	52.56	52.97	601,160	-0.18(-0.34%)
Feb 20, 2007	51.91	53.23	51.81	53.15	799,537	+0.88(+1.68%)
Feb 16, 2007	52.22	52.35	51.84	52.27	605,718	-0.15(-0.29%)
Feb 15, 2007	51.29	52.54	51.20	52.42	1,120,841	+1.25(+2.44%)
Feb 14, 2007	50.89	51.31	50.75	51.17	621,078	+0.15(+0.29%)
Feb 13, 2007	50.12	51.03	49.94	51.02	1,238,887	+1.05(+2.10%)
Feb 12, 2007	50.09	50.38	49.80	49.97	1,030,584	+0.12(+0.24%)
Feb 09, 2007	49.93	50.47	49.61	49.85	5,792,896	-0.28(-0.56%)
Feb 08, 2007	49.54	50.16	49.18	50.13	618,812	+0.64(+1.29%)
Feb 07, 2007	49.13	49.66	49.09	49.49	676,882	+0.21(+0.43%)
Feb 06, 2007	50.02	50.09	49.02	49.28	823,132	-0.81(-1.62%)
Feb 05, 2007	50.50	50.53	49.42	50.09	907,790	-0.52(-1.03%)
Feb 02, 2007	49.00	50.95	48.62	50.61	2,808,074	+4.81(+10.50%)
Feb 01, 2007	44.89	45.90	44.64	45.80	893,046	+0.87(+1.94%)
Jan 31, 2007	45.47	45.67	44.54	44.93	478,719	-0.68(-1.49%)
Jan 30, 2007	45.16	45.66	45.00	45.61	369,220	+0.47(+1.04%)
Jan 29, 2007	46.13	46.13	44.36	45.14	1,304,317	-1.41(-3.03%)
Jan 26, 2007	46.19	46.96	46.19	46.55	977,555	+0.38(+0.82%)
Jan 25, 2007	45.98	46.56	45.98	46.17	362,646	+0.07(+0.15%)
Jan 24, 2007	45.52	46.16	45.23	46.10	343,795	+0.51(+1.12%)
Jan 23, 2007	45.12	45.80	45.03	45.59	673,184	+0.30(+0.66%)
Jan 22, 2007	45.84	45.92	45.01	45.29	546,954	-0.73(-1.59%)
Jan 19, 2007	46.41	46.63	45.92	46.02	532,233	-0.25(-0.54%)
Jan 18, 2007	45.31	46.49	45.20	46.27	570,551	+0.75(+1.65%)
Jan 17, 2007	45.84	46.00	45.39	45.52	415,291	-0.48(-1.04%)
Jan 16, 2007	46.71	46.71	45.77	46.00	834,913	-0.88(-1.88%)
Jan 12, 2007	44.75	47.00	44.75	46.88	752,421	+2.19(+4.90%)
Jan 11, 2007	44.71	44.86	44.11	44.69	687,456	-0.17(-0.38%)
Jan 10, 2007	44.96	45.10	44.15	44.86	750,705	-0.48(-1.06%)
Jan 09, 2007	45.09	45.46	44.76	45.34	294,887	+0.04(+0.09%)
Jan 08, 2007	45.55	45.86	45.12	45.30	421,489	-0.16(-0.35%)
Jan 05, 2007	46.36	46.36	45.10	45.46	521,166	-1.04(-2.24%)
Jan 04, 2007	45.10	46.53	44.94	46.50	706,512	+1.30(+2.88%)
Jan 03, 2007	45.67	45.98	44.57	45.20	401,356	-0.30(-0.66%)
Dec 29, 2006	46.56	46.68	45.26	45.50	431,473	-1.23(-2.63%)
Dec 28, 2006	46.13	46.86	45.99	46.73	254,811	+0.39(+0.84%)
Dec 27, 2006	46.30	46.85	46.14	46.34	1,227,651	+0.11(+0.24%)
Dec 26, 2006	45.96	46.31	45.68	46.23	306,948	+0.20(+0.43%)
Dec 22, 2006	46.59	46.80	45.92	46.03	394,885	-0.71(-1.52%)
Dec 21, 2006	47.67	47.71	46.50	46.74	421,818	-0.77(-1.62%)
Dec 20, 2006	47.75	48.12	47.23	47.51	467,042	-0.41(-0.86%)
Dec 19, 2006	47.76	48.15	47.60	47.92	290,411	+0.04(+0.08%)
Dec 18, 2006	48.02	48.39	47.73	47.88	455,235	-0.41(-0.85%)
Dec 15, 2006	48.24	48.50	47.86	48.29	331,303	+0.26(+0.54%)
Dec 14, 2006	48.06	48.44	47.76	48.03	461,051	+0.22(+0.46%)
Dec 13, 2006	47.60	48.05	47.60	47.81	266,991	+0.18(+0.38%)
Dec 12, 2006	47.27	47.87	47.20	47.63	386,579	+0.25(+0.53%)
Dec 11, 2006	47.32	47.85	47.29	47.38	274,499	-0.29(-0.61%)
Dec 08, 2006	47.85	47.90	47.25	47.67	290,232	+0.07(+0.15%)
Dec 07, 2006	48.07	48.94	47.39	47.60	450,714	-0.62(-1.29%)
Dec 06, 2006	48.03	48.52	47.82	48.22	504,895	+0.07(+0.15%)
Dec 05, 2006	48.36	48.41	48.00	48.15	340,473	-0.21(-0.43%)
Dec 04, 2006	47.24	48.47	47.24	48.36	670,467	+0.96(+2.03%)
Dec 01, 2006	48.14	48.18	47.10	47.40	505,328	-0.62(-1.29%)
Nov 30, 2006	47.70	48.21	47.35	48.02	419,900	+0.38(+0.80%)
Nov 29, 2006	47.41	48.10	47.21	47.64	440,515	+0.21(+0.44%)
Nov 28, 2006	47.54	47.81	47.10	47.43	341,527	-0.15(-0.32%)
Nov 27, 2006	48.63	48.65	47.38	47.58	831,443	-0.62(-1.29%)
Nov 24, 2006	48.68	48.95	48.08	48.20	194,653	-0.78(-1.59%)
Nov 22, 2006	48.87	49.18	48.87	48.98	130,213	-0.03(-0.06%)
Nov 21, 2006	48.57	49.13	48.57	49.01	404,122	+0.26(+0.53%)
Nov 20, 2006	48.79	49.05	48.51	48.75	289,156	-0.32(-0.65%)
Nov 17, 2006	49.03	49.20	48.58	49.07	286,798	-0.13(-0.26%)
Nov 16, 2006	49.50	49.69	49.15	49.20	483,185	-0.40(-0.81%)
Nov 15, 2006	49.11	49.78	48.80	49.60	270,606	+0.16(+0.32%)
Nov 14, 2006	49.57	49.66	48.40	49.44	815,376	-0.18(-0.36%)
Nov 13, 2006	49.11	49.70	48.95	49.62	478,368	+0.59(+1.20%)
Nov 10, 2006	49.02	49.17	48.70	49.03	314,637	-0.24(-0.49%)
Nov 09, 2006	49.74	50.03	49.19	49.27	330,408	-0.58(-1.16%)
Nov 08, 2006	50.05	50.12	49.16	49.85	447,463	-0.42(-0.84%)
Nov 07, 2006	48.82	50.58	48.82	50.27	1,005,188	+1.32(+2.70%)
Nov 06, 2006	49.23	49.37	48.62	48.95	261,251	-0.14(-0.29%)
Nov 03, 2006	48.32	49.81	48.32	49.09	1,046,355	+0.83(+1.72%)
Nov 02, 2006	47.84	48.43	47.01	48.26	533,006	+0.26(+0.54%)