Ecolab (NY: ECL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	31.11	32.48	31.10	32.48	1,400,198	+0.65(+2.05%)
Nov 26, 2008	29.90	31.92	29.73	31.83	4,252,858	+1.15(+3.75%)
Nov 25, 2008	30.13	30.77	29.09	30.67	5,280,681	+1.83(+6.33%)
Nov 24, 2008	28.56	29.26	27.61	28.85	4,550,224	+0.87(+3.11%)
Nov 21, 2008	26.61	28.19	26.11	27.98	6,743,246	+1.89(+7.27%)
Nov 20, 2008	26.69	28.25	25.91	26.08	5,374,853	-1.00(-3.69%)
Nov 19, 2008	28.34	29.19	27.07	27.08	4,607,183	-1.62(-5.63%)
Nov 18, 2008	28.02	28.71	27.79	28.70	5,158,433	+0.71(+2.54%)
Nov 17, 2008	27.92	28.54	27.55	27.98	5,188,190	+0.26(+0.95%)
Nov 14, 2008	28.64	28.64	27.52	27.72	0	-1.10(-3.82%)
Nov 13, 2008	26.57	28.99	26.50	28.82	31,849,228	+2.92(+11.27%)
Nov 12, 2008	25.78	26.63	25.01	25.90	11,785,438	-0.98(-3.65%)
Nov 11, 2008	27.47	27.49	26.66	26.88	6,073,216	-1.34(-4.74%)
Nov 10, 2008	28.00	29.02	27.68	28.22	6,195,771	-2.72(-8.78%)
Nov 07, 2008	30.04	31.14	29.99	30.94	1,890,145	+1.06(+3.54%)
Nov 06, 2008	31.53	31.53	29.87	29.88	2,556,294	-1.35(-4.31%)
Nov 05, 2008	32.61	32.88	31.11	31.22	1,806,866	-1.73(-5.26%)
Nov 04, 2008	32.27	33.25	31.64	32.96	2,242,927	+1.34(+4.23%)
Nov 03, 2008	31.39	31.98	31.18	31.62	2,363,606	+0.10(+0.32%)
Oct 31, 2008	31.78	31.95	30.91	31.52	2,510,755	-0.41(-1.30%)
Oct 30, 2008	31.24	32.43	30.67	31.94	3,068,920	+0.91(+2.92%)
Oct 29, 2008	31.29	32.16	30.56	31.03	3,065,965	-0.27(-0.86%)
Oct 28, 2008	31.20	31.43	29.01	31.30	5,020,010	+1.33(+4.43%)
Oct 27, 2008	31.50	32.30	29.97	29.97	3,780,455	-2.00(-6.25%)
Oct 24, 2008	31.88	33.04	31.33	31.97	4,110,941	-2.04(-6.00%)
Oct 23, 2008	33.20	34.68	32.32	34.01	4,582,124	+1.07(+3.26%)
Oct 22, 2008	33.54	34.31	32.59	32.93	3,370,525	-2.04(-5.83%)
Oct 21, 2008	35.72	36.37	34.84	34.97	1,666,405	-1.24(-3.43%)
Oct 20, 2008	33.42	36.22	33.42	36.22	2,821,801	+2.50(+7.43%)
Oct 17, 2008	33.33	34.98	32.46	33.71	3,686,535	-0.45(-1.31%)
Oct 16, 2008	33.60	34.16	31.33	34.16	5,507,802	+2.33(+7.31%)
Oct 15, 2008	35.51	35.51	31.82	31.83	3,114,656	-3.86(-10.81%)
Oct 14, 2008	38.47	38.77	34.30	35.69	3,364,025	-1.54(-4.14%)
Oct 13, 2008	33.95	37.32	33.86	37.23	2,445,710	+3.82(+11.42%)
Oct 10, 2008	31.46	34.63	30.37	33.42	4,862,353	+0.56(+1.70%)
Oct 09, 2008	35.97	36.91	32.86	32.86	3,889,905	-3.10(-8.61%)
Oct 08, 2008	34.26	38.05	33.97	35.95	5,342,599	+0.96(+2.76%)
Oct 07, 2008	36.58	36.80	34.95	34.99	5,002,930	-1.13(-3.14%)
Oct 06, 2008	36.99	36.99	34.29	36.12	5,232,676	-2.05(-5.36%)
Oct 03, 2008	39.68	40.00	37.80	38.17	0	-1.07(-2.74%)
Oct 02, 2008	41.25	41.86	38.92	39.24	3,793,802	-2.20(-5.31%)
Oct 01, 2008	40.67	42.29	40.66	41.44	3,522,180	+0.40(+0.97%)
Sep 30, 2008	40.34	41.20	39.94	41.05	2,905,070	+1.24(+3.12%)
Sep 29, 2008	41.55	41.55	39.43	39.80	2,677,228	-2.24(-5.33%)
Sep 26, 2008	41.25	42.13	41.25	42.04	0	+0.24(+0.57%)
Sep 25, 2008	40.94	42.26	40.42	41.81	1,975,363	+1.17(+2.87%)
Sep 24, 2008	40.66	41.16	39.98	40.64	1,685,834	+0.24(+0.59%)
Sep 23, 2008	40.28	41.83	40.28	40.40	1,698,805	+0.01(+0.02%)
Sep 22, 2008	42.14	42.14	40.32	40.39	1,468,417	-1.91(-4.52%)
Sep 19, 2008	43.14	43.98	39.21	42.31	0	+0.52(+1.26%)
Sep 18, 2008	39.78	44.13	39.43	41.78	3,939,645	+2.55(+6.49%)
Sep 17, 2008	40.72	40.91	39.16	39.24	2,818,328	-1.96(-4.76%)
Sep 16, 2008	40.35	41.51	39.03	41.20	2,362,510	+0.96(+2.38%)
Sep 15, 2008	39.84	41.22	39.84	40.24	1,661,087	-0.69(-1.67%)
Sep 12, 2008	40.27	40.96	39.94	40.93	1,462,742	+0.41(+1.00%)
Sep 11, 2008	39.33	40.57	39.21	40.52	1,715,960	+0.79(+1.98%)
Sep 10, 2008	40.01	40.37	39.65	39.73	1,763,312	-0.10(-0.25%)
Sep 09, 2008	40.02	40.45	39.62	39.84	2,380,243	-0.03(-0.06%)
Sep 08, 2008	39.08	39.91	39.00	39.86	2,299,379	+1.40(+3.65%)
Sep 05, 2008	38.50	38.55	37.86	38.46	0	-0.20(-0.53%)
Sep 04, 2008	38.83	39.10	38.38	38.66	1,724,723	-0.36(-0.93%)
Sep 03, 2008	39.18	39.38	38.55	39.02	1,104,629	-0.03(-0.07%)
Sep 02, 2008	39.19	39.93	38.96	39.05	1,590,098	+0.36(+0.92%)
Aug 29, 2008	39.04	39.17	38.69	38.69	0	-0.37(-0.95%)
Aug 28, 2008	38.34	39.27	38.34	39.07	1,285,822	+0.96(+2.51%)
Aug 27, 2008	38.20	38.31	37.73	38.11	1,076,832	+0.05(+0.13%)
Aug 26, 2008	37.93	38.33	37.87	38.06	794,582	-0.02(-0.04%)
Aug 25, 2008	38.47	38.47	37.88	38.08	939,572	-0.53(-1.38%)
Aug 22, 2008	38.36	38.84	38.30	38.61	0	+0.25(+0.66%)
Aug 21, 2008	37.82	38.43	37.82	38.36	929,613	+0.23(+0.60%)
Aug 20, 2008	38.18	38.24	37.80	38.13	1,271,437	-0.03(-0.07%)
Aug 19, 2008	38.62	38.76	38.03	38.15	1,032,917	-0.63(-1.64%)
Aug 18, 2008	39.30	39.34	38.69	38.79	1,081,605	-0.43(-1.10%)
Aug 15, 2008	39.15	39.33	38.91	39.22	0	+0.09(+0.24%)
Aug 14, 2008	38.58	39.27	38.47	39.13	1,612,929	+0.34(+0.87%)
Aug 13, 2008	38.65	38.91	38.04	38.79	1,320,434	+0.09(+0.24%)
Aug 12, 2008	38.26	38.70	38.24	38.69	1,591,391	+0.26(+0.68%)
Aug 11, 2008	38.15	38.45	37.72	38.43	1,512,328	+0.28(+0.73%)
Aug 08, 2008	37.59	38.18	37.35	38.15	1,115,925	+0.63(+1.67%)
Aug 07, 2008	38.10	38.10	37.38	37.53	1,353,178	-0.69(-1.81%)
Aug 06, 2008	38.10	38.72	38.06	38.22	1,503,902	-0.03(-0.09%)
Aug 05, 2008	37.13	38.30	37.00	38.25	2,924,149	+1.20(+3.24%)
Aug 04, 2008	37.11	37.21	36.49	37.05	2,553,538	-0.17(-0.45%)
Aug 01, 2008	37.80	38.03	36.88	37.22	1,646,350	-0.59(-1.57%)
Jul 31, 2008	38.01	38.27	37.71	37.81	1,827,292	-0.46(-1.19%)
Jul 30, 2008	37.98	38.27	37.81	38.27	1,360,584	+0.47(+1.23%)
Jul 29, 2008	37.81	38.06	37.21	37.81	1,384,627	+0.46(+1.22%)
Jul 28, 2008	37.11	37.45	36.79	37.35	2,070,178	+0.30(+0.82%)
Jul 25, 2008	37.49	37.64	36.81	37.04	1,611,588	-0.26(-0.70%)
Jul 24, 2008	37.47	37.76	37.05	37.31	1,953,713	-0.16(-0.43%)
Jul 23, 2008	37.37	37.76	36.99	37.47	1,743,434	+0.25(+0.68%)
Jul 22, 2008	37.24	37.48	36.94	37.21	2,355,738	-0.22(-0.59%)
Jul 21, 2008	37.38	37.56	37.16	37.43	2,074,955	+0.15(+0.41%)
Jul 18, 2008	37.42	37.72	37.04	37.28	2,173,653	-0.14(-0.36%)
Jul 17, 2008	37.56	37.65	37.13	37.42	1,992,292	+0.11(+0.29%)
Jul 16, 2008	36.66	37.32	36.17	37.31	2,638,346	+0.63(+1.71%)
Jul 15, 2008	36.33	36.93	35.77	36.68	2,946,316	+0.01(+0.02%)
Jul 14, 2008	36.55	36.83	36.26	36.67	2,676,988	+0.28(+0.77%)
Jul 11, 2008	36.34	36.86	36.04	36.39	3,514,571	-0.24(-0.65%)
Jul 10, 2008	36.66	37.05	36.27	36.63	4,830,234	+0.20(+0.56%)
Jul 09, 2008	37.04	37.30	36.43	36.43	2,703,781	-0.83(-2.23%)
Jul 08, 2008	36.59	37.33	36.59	37.26	2,538,307	+0.36(+0.96%)
Jul 07, 2008	37.64	37.73	36.58	36.90	2,079,438	-0.73(-1.93%)
Jul 04, 2008	36.28	37.84	36.15	37.63	2,179,375	+0.00(+0.00%)
Jul 03, 2008	36.28	37.84	36.15	37.63	2,179,375	+1.73(+4.81%)
Jul 02, 2008	36.44	36.82	35.90	35.90	2,067,075	-0.53(-1.46%)
Jul 01, 2008	35.99	36.57	35.53	36.44	2,217,086	+0.07(+0.19%)
Jun 30, 2008	37.08	37.68	36.28	36.37	1,641,935	-0.58(-1.58%)
Jun 27, 2008	36.88	37.14	36.66	36.95	1,645,684	+0.07(+0.18%)
Jun 26, 2008	37.33	37.41	36.88	36.88	1,497,838	-0.96(-2.55%)
Jun 25, 2008	37.09	38.10	36.78	37.85	1,500,432	+1.06(+2.87%)
Jun 24, 2008	37.81	37.86	36.74	36.79	1,985,111	-1.17(-3.08%)
Jun 23, 2008	37.43	37.97	37.32	37.96	1,120,336	+0.61(+1.63%)
Jun 20, 2008	37.80	37.92	37.10	37.35	1,395,315	-0.67(-1.76%)
Jun 19, 2008	37.83	38.31	37.62	38.02	1,023,218	+0.28(+0.74%)
Jun 18, 2008	37.84	38.08	37.61	37.74	920,141	-0.27(-0.71%)
Jun 17, 2008	38.54	38.58	37.92	38.01	1,185,496	-0.51(-1.32%)
Jun 16, 2008	38.35	38.86	38.28	38.52	1,138,189	-0.22(-0.57%)
Jun 13, 2008	38.29	38.80	38.13	38.74	1,470,248	+0.79(+2.07%)
Jun 12, 2008	37.35	38.06	37.35	37.95	1,197,325	+0.85(+2.30%)
Jun 11, 2008	37.55	37.85	37.10	37.10	1,259,158	-0.76(-2.01%)
Jun 10, 2008	37.45	37.95	36.99	37.86	1,485,832	+0.01(+0.02%)
Jun 09, 2008	37.53	37.98	37.46	37.85	892,062	+0.28(+0.74%)
Jun 06, 2008	38.88	38.91	37.57	37.57	1,090,174	-1.29(-3.31%)
Jun 05, 2008	38.02	38.86	37.86	38.86	917,441	+1.08(+2.87%)
Jun 04, 2008	37.26	38.22	37.26	37.77	986,028	+0.35(+0.93%)
Jun 03, 2008	37.49	37.79	37.10	37.43	939,948	-0.06(-0.16%)
Jun 02, 2008	37.70	37.86	37.36	37.48	836,340	-0.44(-1.16%)
May 30, 2008	37.81	38.09	37.61	37.92	778,678	+0.15(+0.40%)
May 29, 2008	37.96	38.11	37.60	37.77	1,173,328	-0.18(-0.47%)
May 28, 2008	37.05	37.95	37.01	37.95	1,737,618	+1.06(+2.87%)
May 27, 2008	37.15	37.15	36.47	36.89	1,899,422	-0.14(-0.37%)
May 26, 2008	37.18	37.26	36.93	37.03	0	+0.00(+0.00%)
May 23, 2008	37.18	37.26	36.93	37.03	1,843,820	-0.41(-1.11%)
May 22, 2008	37.35	37.98	37.32	37.44	1,430,955	-0.03(-0.07%)
May 21, 2008	38.16	38.42	37.38	37.47	1,367,680	-0.81(-2.12%)
May 20, 2008	38.27	38.58	37.98	38.28	1,578,601	-0.41(-1.07%)
May 19, 2008	39.44	39.65	38.53	38.69	1,306,281	-0.81(-2.06%)
May 16, 2008	39.08	39.51	38.91	39.51	1,030,004	+0.52(+1.35%)
May 15, 2008	38.87	39.02	38.49	38.98	962,942	+0.16(+0.41%)
May 14, 2008	38.52	39.11	38.42	38.82	858,632	+0.40(+1.03%)
May 13, 2008	38.10	38.42	37.89	38.42	1,460,256	+0.33(+0.87%)
May 12, 2008	38.05	38.14	37.37	38.09	1,285,741	-0.10(-0.27%)
May 09, 2008	38.63	38.63	37.98	38.20	421,286	-0.53(-1.38%)
May 08, 2008	38.80	38.80	38.15	38.73	901,175	+0.32(+0.84%)
May 07, 2008	39.07	39.14	38.38	38.41	869,598	-0.55(-1.41%)
May 06, 2008	38.49	39.13	38.16	38.96	1,426,376	+0.01(+0.02%)
May 05, 2008	38.63	38.95	38.63	38.95	1,025,505	+0.03(+0.09%)
May 02, 2008	38.94	39.21	38.56	38.91	1,072,409	+0.17(+0.44%)
May 01, 2008	38.90	38.91	38.20	38.75	1,887,614	-0.14(-0.35%)
Apr 30, 2008	39.59	39.60	38.72	38.88	1,557,287	-0.32(-0.82%)
Apr 29, 2008	39.59	39.70	39.03	39.20	1,779,575	-0.35(-0.88%)
Apr 28, 2008	40.36	40.42	39.37	39.55	1,241,178	-0.63(-1.58%)
Apr 25, 2008	39.76	40.18	39.34	40.18	1,033,823	+0.57(+1.43%)
Apr 24, 2008	41.38	41.38	39.25	39.62	1,700,456	-0.25(-0.62%)
Apr 23, 2008	40.69	40.69	39.71	39.86	1,655,143	-0.42(-1.05%)
Apr 22, 2008	40.51	40.58	39.84	40.28	1,193,352	-0.41(-1.00%)
Apr 21, 2008	40.40	40.76	40.12	40.69	1,133,718	+0.14(+0.35%)
Apr 18, 2008	40.12	40.61	39.68	40.55	1,767,792	+1.15(+2.92%)
Apr 17, 2008	39.34	39.89	38.97	39.40	1,527,445	-0.34(-0.85%)
Apr 16, 2008	38.69	39.75	38.45	39.73	1,564,235	+1.40(+3.66%)
Apr 15, 2008	38.53	38.84	37.93	38.33	1,233,478	+0.12(+0.31%)
Apr 14, 2008	37.64	38.32	37.62	38.21	1,514,776	+0.49(+1.30%)
Apr 11, 2008	37.66	38.33	37.55	37.72	1,949,154	-0.32(-0.85%)
Apr 10, 2008	37.65	38.30	37.38	38.04	1,682,540	+0.47(+1.24%)
Apr 09, 2008	37.76	38.03	37.47	37.58	957,080	-0.28(-0.74%)
Apr 08, 2008	37.63	37.95	37.34	37.86	968,527	+0.13(+0.34%)
Apr 07, 2008	38.14	38.41	37.59	37.73	1,232,191	-0.17(-0.45%)
Apr 04, 2008	38.07	38.21	37.70	37.90	1,616,497	-0.08(-0.20%)
Apr 03, 2008	38.41	38.63	37.73	37.98	1,997,426	-0.56(-1.45%)
Apr 02, 2008	38.16	38.94	37.94	38.53	3,304,055	+0.47(+1.24%)
Apr 01, 2008	36.88	38.06	36.64	38.06	2,292,055	+1.32(+3.59%)
Mar 31, 2008	36.19	36.83	35.97	36.74	1,981,793	+0.47(+1.28%)
Mar 28, 2008	36.88	37.05	36.08	36.27	1,764,404	-0.52(-1.40%)
Mar 27, 2008	37.26	37.32	36.62	36.79	1,988,046	-0.22(-0.59%)
Mar 26, 2008	37.27	37.47	36.82	37.01	1,505,764	-0.38(-1.02%)
Mar 25, 2008	37.35	37.79	37.02	37.39	1,464,529	+0.30(+0.82%)
Mar 24, 2008	36.93	37.62	36.77	37.09	1,653,644	+0.46(+1.25%)
Mar 21, 2008	36.98	36.98	36.20	36.63	2,538,369	+0.00(+0.00%)
Mar 20, 2008	36.98	36.98	36.20	36.63	2,538,369	-0.12(-0.32%)
Mar 19, 2008	38.23	38.53	36.75	36.75	2,280,811	-1.05(-2.78%)
Mar 18, 2008	36.78	37.87	36.71	37.80	2,430,429	+1.45(+3.98%)
Mar 17, 2008	36.40	37.11	36.00	36.35	2,445,255	-0.63(-1.72%)
Mar 14, 2008	37.67	37.88	36.21	36.99	2,883,032	-0.47(-1.24%)
Mar 13, 2008	37.26	37.64	36.58	37.45	2,722,247	-0.25(-0.67%)
Mar 12, 2008	38.75	38.83	37.61	37.70	2,089,795	-0.74(-1.94%)
Mar 11, 2008	37.73	38.45	37.17	38.45	2,272,609	+1.86(+5.09%)
Mar 10, 2008	38.03	38.03	36.55	36.59	2,614,379	-1.48(-3.89%)
Mar 07, 2008	38.24	38.59	37.66	38.07	3,061,546	-0.53(-1.38%)
Mar 06, 2008	38.92	39.12	38.57	38.60	1,670,354	-0.43(-1.11%)
Mar 05, 2008	38.83	39.34	38.55	39.03	2,699,557	+0.24(+0.61%)
Mar 04, 2008	39.36	39.57	38.36	38.80	2,868,281	-0.95(-2.38%)
Mar 03, 2008	39.45	39.74	39.12	39.74	1,625,885	+0.16(+0.41%)
Feb 29, 2008	40.21	40.45	39.43	39.58	1,460,479	-1.03(-2.54%)
Feb 28, 2008	40.82	40.84	40.08	40.61	1,447,188	-0.20(-0.50%)
Feb 27, 2008	40.23	41.30	39.59	40.82	2,998,273	+0.19(+0.46%)
Feb 26, 2008	40.27	40.83	40.17	40.63	1,427,506	+0.11(+0.27%)
Feb 25, 2008	39.76	40.56	39.33	40.52	1,290,233	+0.80(+2.02%)
Feb 22, 2008	39.82	39.91	39.04	39.72	1,354,131	+0.15(+0.38%)
Feb 21, 2008	40.20	40.24	39.51	39.57	1,642,676	-0.62(-1.54%)
Feb 20, 2008	39.34	40.18	39.26	40.18	1,472,787	+0.60(+1.52%)
Feb 19, 2008	39.57	39.91	39.31	39.58	1,287,498	+0.40(+1.01%)
Feb 18, 2008	39.13	39.19	38.40	39.19	0	+0.00(+0.00%)
Feb 15, 2008	39.13	39.19	38.40	39.19	1,508,331	+0.02(+0.04%)
Feb 14, 2008	40.17	40.27	38.92	39.17	2,433,497	-1.12(-2.77%)
Feb 13, 2008	41.22	41.40	39.85	40.28	2,292,823	-0.39(-0.96%)
Feb 12, 2008	40.42	41.44	39.71	40.67	2,474,414	+0.08(+0.21%)
Feb 11, 2008	40.16	40.75	39.95	40.59	929,263	+0.28(+0.69%)
Feb 08, 2008	40.01	40.53	39.84	40.31	1,201,104	-0.08(-0.19%)
Feb 07, 2008	39.84	40.67	39.76	40.39	1,524,147	+0.41(+1.02%)
Feb 06, 2008	40.63	40.75	39.87	39.98	1,524,609	-0.41(-1.03%)
Feb 05, 2008	41.33	41.38	40.39	40.39	1,164,199	-1.57(-3.73%)
Feb 04, 2008	41.32	43.14	40.66	41.96	1,089,531	+0.49(+1.18%)
Feb 01, 2008	40.91	41.57	40.54	41.47	1,274,265	+0.74(+1.83%)
Jan 31, 2008	39.68	41.08	39.53	40.72	1,448,143	+0.52(+1.28%)
Jan 30, 2008	40.40	41.42	40.06	40.21	1,088,342	-0.31(-0.77%)
Jan 29, 2008	40.88	40.98	40.30	40.52	998,351	+0.01(+0.02%)
Jan 28, 2008	39.73	40.55	39.36	40.51	1,318,187	+1.33(+3.39%)
Jan 25, 2008	40.37	40.37	39.04	39.19	1,917,142	-0.88(-2.20%)
Jan 24, 2008	40.25	40.53	39.49	40.06	1,604,947	-0.01(-0.02%)
Jan 23, 2008	37.69	40.14	37.32	40.07	2,858,487	+1.33(+3.43%)
Jan 22, 2008	38.81	39.48	38.20	38.75	2,550,132	-1.62(-4.00%)
Jan 21, 2008	40.14	40.75	39.72	40.36	0	+0.00(+0.00%)
Jan 18, 2008	40.14	40.75	39.72	40.36	1,946,173	+0.57(+1.42%)
Jan 17, 2008	41.40	41.65	39.79	39.79	2,295,309	-1.37(-3.33%)
Jan 16, 2008	40.96	41.75	40.65	41.16	1,988,807	-0.07(-0.16%)
Jan 15, 2008	41.80	42.46	41.18	41.23	1,662,130	-1.03(-2.44%)
Jan 14, 2008	41.96	42.29	41.76	42.26	1,509,904	+0.63(+1.52%)
Jan 11, 2008	42.62	43.02	41.49	41.63	1,716,619	-1.47(-3.41%)
Jan 10, 2008	42.10	43.26	41.91	43.10	1,499,222	+0.63(+1.47%)
Jan 09, 2008	42.46	42.56	41.51	42.48	1,740,260	+0.00(+0.00%)
Jan 08, 2008	43.68	43.82	42.32	42.48	1,666,678	-0.87(-2.01%)
Jan 07, 2008	43.28	44.29	43.07	43.35	2,674,223	+0.75(+1.77%)
Jan 04, 2008	42.66	43.15	42.13	42.59	1,479,022	-0.36(-0.83%)
Jan 03, 2008	43.24	43.36	42.67	42.95	1,483,986	-0.22(-0.51%)
Jan 02, 2008	43.14	43.57	42.96	43.17	1,412,587	-0.15(-0.35%)
Jan 01, 2008	43.99	44.01	43.25	43.32	0	+0.00(+0.00%)
Dec 31, 2007	43.99	44.01	43.25	43.32	635,959	-0.73(-1.65%)
Dec 28, 2007	44.65	44.65	43.85	44.05	773,081	-0.14(-0.31%)
Dec 27, 2007	44.16	44.41	43.89	44.18	902,181	-0.02(-0.04%)
Dec 26, 2007	43.97	44.23	43.63	44.20	485,793	-0.04(-0.10%)
Dec 24, 2007	43.97	44.24	43.85	44.24	297,097	+0.53(+1.22%)
Dec 21, 2007	43.85	44.22	43.43	43.71	1,539,008	+0.21(+0.49%)
Dec 20, 2007	43.57	43.57	42.79	43.50	1,175,698	+0.15(+0.35%)
Dec 19, 2007	42.87	43.63	42.52	43.35	1,718,504	+0.51(+1.18%)
Dec 18, 2007	42.28	43.00	41.59	42.84	1,667,562	+0.78(+1.85%)
Dec 17, 2007	43.31	43.57	42.06	42.06	1,808,126	-1.41(-3.25%)
Dec 14, 2007	43.61	43.75	43.29	43.47	1,356,019	-0.58(-1.31%)
Dec 13, 2007	43.14	44.14	43.03	44.05	1,402,691	+0.78(+1.80%)
Dec 12, 2007	43.67	43.67	42.87	43.27	1,841,299	+0.53(+1.25%)
Dec 11, 2007	43.71	43.71	42.60	42.74	1,523,939	-0.82(-1.88%)
Dec 10, 2007	42.71	43.56	42.60	43.56	1,526,658	+0.61(+1.42%)
Dec 07, 2007	42.50	43.10	42.06	42.95	1,252,914	+0.44(+1.03%)
Dec 06, 2007	41.77	42.54	41.56	42.51	897,986	+0.72(+1.72%)
Dec 05, 2007	42.18	42.18	41.44	41.79	1,032,966	+0.08(+0.20%)
Dec 04, 2007	41.90	42.04	41.33	41.71	1,921,710	-0.22(-0.52%)