Silgan Holdings (NQ: SLGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	43.60	45.34	43.60	45.24	128,290	+0.88(+1.98%)
Nov 26, 2008	43.15	44.84	42.08	44.36	446,258	+0.14(+0.32%)
Nov 25, 2008	43.59	44.35	42.51	44.22	490,261	+1.04(+2.41%)
Nov 24, 2008	43.86	43.99	42.05	43.18	604,768	-0.52(-1.19%)
Nov 21, 2008	41.09	43.76	40.52	43.70	514,701	+3.30(+8.17%)
Nov 20, 2008	40.55	43.26	40.06	40.40	670,164	+0.00(+0.00%)
Nov 19, 2008	41.84	42.80	40.32	40.40	330,404	-1.58(-3.76%)
Nov 18, 2008	41.88	42.80	41.02	41.98	311,849	+0.16(+0.38%)
Nov 17, 2008	41.41	43.14	41.05	41.82	258,051	+0.09(+0.22%)
Nov 14, 2008	44.87	44.87	41.35	41.73	387,759	-2.74(-6.16%)
Nov 13, 2008	41.53	44.57	40.07	44.47	371,437	+3.28(+7.96%)
Nov 12, 2008	42.46	43.46	41.12	41.19	267,228	-2.02(-4.67%)
Nov 11, 2008	43.98	44.59	42.83	43.21	278,550	-1.22(-2.75%)
Nov 10, 2008	45.96	46.34	43.86	44.43	191,907	-0.53(-1.18%)
Nov 07, 2008	43.85	45.00	43.59	44.96	302,821	+1.61(+3.71%)
Nov 06, 2008	45.12	46.00	42.82	43.35	383,394	-2.10(-4.62%)
Nov 05, 2008	47.18	47.82	45.36	45.45	268,786	-2.45(-5.11%)
Nov 04, 2008	46.88	48.53	46.72	47.90	168,321	+1.34(+2.88%)
Nov 03, 2008	47.46	47.78	44.27	46.56	171,591	+0.02(+0.04%)
Oct 31, 2008	45.28	47.35	44.35	46.54	264,809	+1.23(+2.71%)
Oct 30, 2008	45.21	46.00	43.51	45.31	268,246	+0.85(+1.91%)
Oct 29, 2008	43.07	45.72	42.55	44.46	526,493	+1.91(+4.49%)
Oct 28, 2008	41.60	42.77	39.47	42.55	366,203	+1.80(+4.42%)
Oct 27, 2008	42.53	43.45	40.75	40.75	212,276	-2.34(-5.43%)
Oct 24, 2008	39.86	44.45	39.86	43.09	579,758	-0.42(-0.97%)
Oct 23, 2008	41.95	44.15	41.05	43.51	726,363	+2.40(+5.84%)
Oct 22, 2008	40.01	41.93	40.01	41.11	463,016	-1.97(-4.57%)
Oct 21, 2008	43.09	44.48	42.55	43.08	295,535	-0.58(-1.33%)
Oct 20, 2008	43.70	43.87	42.84	43.66	475,934	+0.84(+1.96%)
Oct 17, 2008	43.49	44.90	42.57	42.82	496,274	-1.95(-4.36%)
Oct 16, 2008	41.63	44.83	41.55	44.77	571,062	+3.30(+7.96%)
Oct 15, 2008	45.61	45.61	41.13	41.47	308,517	-2.31(-5.28%)
Oct 14, 2008	46.42	46.47	43.47	43.78	309,183	-1.83(-4.01%)
Oct 13, 2008	43.76	45.85	43.30	45.61	271,304	+2.55(+5.92%)
Oct 10, 2008	41.21	43.31	39.21	43.06	472,328	-0.30(-0.69%)
Oct 09, 2008	45.97	46.14	43.04	43.36	656,930	-2.01(-4.43%)
Oct 08, 2008	45.21	47.13	44.00	45.37	571,244	-0.68(-1.48%)
Oct 07, 2008	49.88	50.19	46.05	46.05	443,136	-3.07(-6.25%)
Oct 06, 2008	48.39	50.05	47.88	49.12	437,853	+0.03(+0.06%)
Oct 03, 2008	50.11	50.99	48.99	49.09	264,118	-0.23(-0.47%)
Oct 02, 2008	49.94	50.78	49.20	49.32	147,480	-1.05(-2.08%)
Oct 01, 2008	50.75	50.75	49.83	50.37	219,211	-0.72(-1.41%)
Sep 30, 2008	49.26	51.12	49.02	51.09	206,329	+1.96(+3.99%)
Sep 29, 2008	51.02	51.32	36.40	49.13	174,765	-2.69(-5.19%)
Sep 26, 2008	50.42	52.26	50.16	51.82	141,957	+0.46(+0.90%)
Sep 25, 2008	52.22	52.35	50.85	51.36	244,186	-0.64(-1.23%)
Sep 24, 2008	53.99	55.19	51.66	52.00	190,525	-0.30(-0.57%)
Sep 23, 2008	52.12	54.00	51.99	52.30	233,215	-2.96(-5.36%)
Sep 22, 2008	56.96	57.80	55.09	55.26	275,537	-2.28(-3.96%)
Sep 19, 2008	57.94	58.19	55.04	57.54	528,721	+1.70(+3.04%)
Sep 18, 2008	53.43	55.87	51.15	55.84	379,060	+3.45(+6.59%)
Sep 17, 2008	53.14	53.96	52.05	52.39	209,010	-2.26(-4.14%)
Sep 16, 2008	52.37	54.98	50.91	54.65	232,328	+2.69(+5.18%)
Sep 15, 2008	52.85	53.73	51.90	51.96	85,819	-1.44(-2.70%)
Sep 12, 2008	52.96	53.73	52.62	53.40	145,489	+0.01(+0.02%)
Sep 11, 2008	52.57	53.55	51.91	53.39	162,982	+0.50(+0.95%)
Sep 10, 2008	52.82	53.31	51.70	52.89	180,159	+0.64(+1.22%)
Sep 09, 2008	52.37	53.46	52.01	52.25	293,376	-0.01(-0.02%)
Sep 08, 2008	52.94	53.63	51.61	52.26	203,824	+0.31(+0.60%)
Sep 05, 2008	50.89	52.13	50.69	51.95	189,452	+0.94(+1.84%)
Sep 04, 2008	52.26	52.71	50.83	51.01	114,543	-1.76(-3.34%)
Sep 03, 2008	51.82	52.89	51.82	52.77	184,491	+0.77(+1.48%)
Sep 02, 2008	53.31	53.45	51.76	52.00	151,373	-0.34(-0.65%)
Aug 29, 2008	52.40	52.67	52.29	52.34	119,849	-0.18(-0.34%)
Aug 28, 2008	52.44	52.66	52.33	52.52	145,536	+0.17(+0.32%)
Aug 27, 2008	51.60	52.50	51.60	52.35	129,774	+0.65(+1.26%)
Aug 26, 2008	51.61	52.49	51.49	51.70	144,478	-0.04(-0.08%)
Aug 25, 2008	52.58	52.58	51.38	51.74	133,153	-1.12(-2.12%)
Aug 22, 2008	52.50	53.00	52.05	52.86	109,823	+0.44(+0.84%)
Aug 21, 2008	52.08	52.96	52.08	52.42	92,858	-0.11(-0.21%)
Aug 20, 2008	52.22	53.00	51.90	52.53	182,840	+0.41(+0.79%)
Aug 19, 2008	51.73	52.60	51.73	52.12	140,160	+0.00(+0.00%)
Aug 18, 2008	53.05	53.66	51.79	52.12	154,562	-1.49(-2.78%)
Aug 15, 2008	53.92	54.08	52.99	53.61	159,009	+0.28(+0.53%)
Aug 14, 2008	52.96	53.58	52.76	53.33	464,013	+0.34(+0.64%)
Aug 13, 2008	52.52	53.00	52.44	52.99	291,986	+0.25(+0.47%)
Aug 12, 2008	51.47	52.90	51.47	52.74	87,873	-0.26(-0.49%)
Aug 11, 2008	52.11	53.00	51.71	53.00	193,988	+0.36(+0.68%)
Aug 08, 2008	51.67	52.98	51.67	52.64	93,477	+0.92(+1.78%)
Aug 07, 2008	52.13	53.33	51.64	51.72	111,088	-0.59(-1.13%)
Aug 06, 2008	52.33	52.55	51.50	52.31	115,181	-0.10(-0.19%)
Aug 05, 2008	50.96	52.52	50.91	52.41	270,045	+0.52(+1.00%)
Aug 04, 2008	52.19	52.76	51.05	51.89	227,323	-0.43(-0.82%)
Aug 01, 2008	52.97	52.97	51.57	52.32	254,515	-0.50(-0.95%)
Jul 31, 2008	52.96	53.87	52.27	52.82	251,499	-0.78(-1.46%)
Jul 30, 2008	53.49	54.30	52.59	53.60	192,058	+0.59(+1.11%)
Jul 29, 2008	53.01	54.94	52.82	53.01	365,522	+0.23(+0.44%)
Jul 28, 2008	52.34	53.24	52.01	52.78	212,530	+0.17(+0.32%)
Jul 25, 2008	51.84	53.23	51.05	52.61	205,959	+1.35(+2.63%)
Jul 24, 2008	53.88	53.88	51.20	51.26	262,795	-1.97(-3.70%)
Jul 23, 2008	52.00	54.76	51.79	53.23	318,832	+1.96(+3.82%)
Jul 22, 2008	50.26	51.31	48.38	51.27	198,515	+1.03(+2.05%)
Jul 21, 2008	49.58	50.53	48.11	50.24	226,707	+0.94(+1.91%)
Jul 18, 2008	49.82	49.99	47.88	49.30	343,825	-0.55(-1.10%)
Jul 17, 2008	48.72	50.01	48.14	49.85	289,416	+1.35(+2.78%)
Jul 16, 2008	47.80	48.58	47.10	48.50	193,207	+0.99(+2.08%)
Jul 15, 2008	46.85	48.20	46.61	47.51	205,778	+0.00(+0.00%)
Jul 14, 2008	48.67	49.24	47.12	47.51	117,663	-0.67(-1.39%)
Jul 11, 2008	46.69	48.40	46.69	48.18	267,830	+0.76(+1.60%)
Jul 10, 2008	47.55	48.48	46.90	47.42	240,075	-0.33(-0.69%)
Jul 09, 2008	48.70	48.94	47.54	47.75	144,506	-0.86(-1.77%)
Jul 08, 2008	47.56	48.74	47.25	48.61	241,709	+1.22(+2.57%)
Jul 07, 2008	47.58	48.38	46.83	47.39	187,055	-0.01(-0.02%)
Jul 04, 2008	47.81	48.26	47.06	47.40	148,845	+0.00(+0.00%)
Jul 03, 2008	47.81	48.26	47.06	47.40	148,845	-0.39(-0.82%)
Jul 02, 2008	48.37	49.62	47.63	47.79	296,517	-0.79(-1.63%)
Jul 01, 2008	49.77	50.49	47.82	48.58	406,665	-2.16(-4.26%)
Jun 30, 2008	50.03	51.63	49.87	50.74	213,813	+0.37(+0.73%)
Jun 27, 2008	50.70	51.41	50.35	50.37	419,950	-0.33(-0.65%)
Jun 26, 2008	51.20	51.38	50.25	50.70	181,205	-1.03(-1.99%)
Jun 25, 2008	50.69	52.20	50.69	51.73	157,279	+1.07(+2.11%)
Jun 24, 2008	51.02	51.92	50.56	50.66	119,775	-0.76(-1.48%)
Jun 23, 2008	51.62	52.20	51.06	51.42	87,361	+0.20(+0.39%)
Jun 20, 2008	52.79	53.22	51.08	51.22	253,434	-1.78(-3.36%)
Jun 19, 2008	53.25	54.28	52.32	53.00	177,302	-0.25(-0.47%)
Jun 18, 2008	53.50	54.58	52.52	53.25	93,038	-0.62(-1.15%)
Jun 17, 2008	54.13	54.80	53.66	53.87	78,662	-0.31(-0.57%)
Jun 16, 2008	55.01	55.01	53.68	54.18	186,254	-0.93(-1.69%)
Jun 13, 2008	55.40	56.21	54.83	55.11	212,080	+0.38(+0.69%)
Jun 12, 2008	54.11	56.02	54.11	54.73	83,792	+0.94(+1.75%)
Jun 11, 2008	54.89	55.44	53.79	53.79	87,711	-1.35(-2.45%)
Jun 10, 2008	54.96	55.65	54.71	55.14	103,319	-0.27(-0.49%)
Jun 09, 2008	55.96	56.70	54.93	55.41	160,022	-0.51(-0.91%)
Jun 06, 2008	56.65	58.27	55.89	55.92	132,100	-1.13(-1.98%)
Jun 05, 2008	56.49	57.50	56.49	57.05	146,418	+0.54(+0.96%)
Jun 04, 2008	55.82	57.03	55.59	56.51	113,268	+0.36(+0.64%)
Jun 03, 2008	57.23	57.23	55.75	56.15	120,777	-0.80(-1.40%)
Jun 02, 2008	56.99	57.46	56.21	56.95	219,815	-0.28(-0.49%)
May 30, 2008	57.20	57.36	56.54	57.23	293,548	+0.01(+0.02%)
May 29, 2008	56.75	57.33	56.02	57.22	228,392	+0.52(+0.92%)
May 28, 2008	56.89	57.30	55.83	56.70	130,478	+0.06(+0.11%)
May 27, 2008	55.32	56.70	55.13	56.64	186,911	+1.16(+2.09%)
May 26, 2008	55.45	55.77	54.84	55.48	248,466	+0.00(+0.00%)
May 23, 2008	55.45	55.77	54.84	55.48	248,466	-0.29(-0.52%)
May 22, 2008	55.77	56.36	55.27	55.77	249,356	-0.10(-0.18%)
May 21, 2008	56.71	56.96	55.76	55.87	192,450	-0.58(-1.03%)
May 20, 2008	56.01	56.80	55.51	56.45	111,197	+0.30(+0.53%)
May 19, 2008	56.65	57.14	55.77	56.15	288,814	-0.63(-1.11%)
May 16, 2008	56.23	56.95	55.51	56.78	240,973	+0.89(+1.59%)
May 15, 2008	55.19	56.09	54.50	55.89	110,289	+0.60(+1.09%)
May 14, 2008	54.96	56.07	54.44	55.29	248,193	+0.33(+0.60%)
May 13, 2008	53.71	55.08	53.58	54.96	305,321	+1.21(+2.25%)
May 12, 2008	52.27	53.75	51.70	53.75	344,015	+1.71(+3.29%)
May 09, 2008	51.96	52.12	51.78	52.04	146,628	-0.35(-0.67%)
May 08, 2008	52.60	52.92	52.03	52.39	132,600	-0.28(-0.53%)
May 07, 2008	53.48	54.00	52.54	52.67	73,635	-0.57(-1.07%)
May 06, 2008	53.51	53.77	52.89	53.24	137,432	-0.49(-0.91%)
May 05, 2008	53.79	54.09	53.30	53.73	136,611	+0.25(+0.47%)
May 02, 2008	53.93	54.00	52.94	53.48	122,253	-0.13(-0.24%)
May 01, 2008	53.14	54.09	52.86	53.61	208,977	+0.33(+0.62%)
Apr 30, 2008	53.03	54.15	52.66	53.28	318,959	+0.47(+0.89%)
Apr 29, 2008	53.90	53.90	52.62	52.81	251,603	-0.97(-1.80%)
Apr 28, 2008	54.21	54.66	52.62	53.78	341,550	-0.05(-0.09%)
Apr 25, 2008	53.00	54.08	52.84	53.83	111,182	+0.94(+1.78%)
Apr 24, 2008	53.89	55.91	52.34	52.89	362,870	-0.87(-1.62%)
Apr 23, 2008	53.72	54.31	52.50	53.76	313,413	+1.33(+2.54%)
Apr 22, 2008	52.29	53.80	51.17	52.43	283,746	-0.30(-0.57%)
Apr 21, 2008	53.27	53.86	52.31	52.73	129,787	-1.12(-2.08%)
Apr 18, 2008	53.00	53.97	52.99	53.85	159,256	+1.49(+2.85%)
Apr 17, 2008	52.07	52.80	50.46	52.36	248,198	+0.29(+0.56%)
Apr 16, 2008	50.50	52.27	49.99	52.07	198,128	+1.92(+3.83%)
Apr 15, 2008	49.60	50.40	49.44	50.15	156,662	+0.79(+1.60%)
Apr 14, 2008	48.72	50.13	48.72	49.36	191,013	+0.73(+1.50%)
Apr 11, 2008	48.54	49.82	48.46	48.63	133,332	-1.13(-2.27%)
Apr 10, 2008	49.10	50.23	48.59	49.76	163,491	+0.75(+1.53%)
Apr 09, 2008	50.14	50.14	48.70	49.01	181,087	-0.96(-1.92%)
Apr 08, 2008	50.20	50.53	49.62	49.97	180,852	-0.53(-1.05%)
Apr 07, 2008	50.76	51.77	50.18	50.50	172,155	+0.19(+0.38%)
Apr 04, 2008	50.64	51.05	49.54	50.31	126,045	-0.18(-0.36%)
Apr 03, 2008	50.57	50.95	49.73	50.49	237,054	-0.25(-0.49%)
Apr 02, 2008	51.46	51.46	50.06	50.74	176,005	-0.84(-1.63%)
Apr 01, 2008	51.32	51.80	50.25	51.58	263,947	+1.95(+3.93%)
Mar 31, 2008	47.76	49.94	47.76	49.63	189,985	+1.85(+3.87%)
Mar 28, 2008	48.09	48.65	47.11	47.78	201,362	-0.14(-0.29%)
Mar 27, 2008	48.94	48.94	47.84	47.92	102,342	-0.84(-1.72%)
Mar 26, 2008	48.62	49.11	48.31	48.76	156,842	-0.19(-0.39%)
Mar 25, 2008	48.97	49.41	48.51	48.95	300,569	-0.11(-0.22%)
Mar 24, 2008	48.29	49.66	48.11	49.06	188,585	+1.06(+2.21%)
Mar 21, 2008	46.77	48.50	45.53	48.00	655,181	+0.00(+0.00%)
Mar 20, 2008	46.77	48.50	45.53	48.00	655,181	+1.72(+3.72%)
Mar 19, 2008	47.99	48.26	46.26	46.28	255,866	-1.26(-2.65%)
Mar 18, 2008	47.10	47.77	46.13	47.54	212,751	+1.60(+3.48%)
Mar 17, 2008	45.09	46.65	45.09	45.94	267,795	-0.56(-1.20%)
Mar 14, 2008	48.03	48.24	46.08	46.50	365,158	-1.21(-2.54%)
Mar 13, 2008	46.14	48.10	45.88	47.71	504,739	+0.94(+2.01%)
Mar 12, 2008	46.99	47.58	46.14	46.77	273,860	+0.01(+0.02%)
Mar 11, 2008	46.37	47.13	45.77	46.76	388,018	+0.30(+0.65%)
Mar 10, 2008	47.86	48.27	46.46	46.46	407,408	-1.19(-2.50%)
Mar 07, 2008	47.60	48.57	47.15	47.65	440,700	-0.02(-0.04%)
Mar 06, 2008	47.23	47.98	47.13	47.67	350,252	+0.27(+0.57%)
Mar 05, 2008	46.54	47.40	46.19	47.40	293,683	+1.20(+2.60%)
Mar 04, 2008	46.27	46.64	45.45	46.20	367,527	-0.65(-1.39%)
Mar 03, 2008	46.68	47.36	45.94	46.85	213,606	+0.11(+0.24%)
Feb 29, 2008	47.35	47.84	46.50	46.74	206,530	-1.28(-2.67%)
Feb 28, 2008	48.25	48.45	47.33	48.02	280,944	-0.52(-1.07%)
Feb 27, 2008	47.15	48.63	47.07	48.54	234,685	+0.88(+1.85%)
Feb 26, 2008	47.78	48.39	47.23	47.66	189,837	-0.50(-1.04%)
Feb 25, 2008	47.61	48.59	47.06	48.16	161,249	+0.47(+0.99%)
Feb 22, 2008	48.28	48.47	46.81	47.69	218,271	-0.42(-0.87%)
Feb 21, 2008	49.05	49.45	47.99	48.11	154,582	-0.67(-1.37%)
Feb 20, 2008	46.89	48.99	46.53	48.78	395,524	+1.89(+4.03%)
Feb 19, 2008	47.61	47.61	46.28	46.89	285,760	+0.00(+0.00%)
Feb 18, 2008	46.80	47.20	46.17	46.89	179,821	+0.00(+0.00%)
Feb 15, 2008	46.80	47.20	46.17	46.89	179,821	-0.25(-0.53%)
Feb 14, 2008	48.19	48.19	46.91	47.14	131,098	-1.04(-2.16%)
Feb 13, 2008	48.01	48.33	47.39	48.18	177,580	+0.73(+1.54%)
Feb 12, 2008	48.50	48.50	47.11	47.45	232,514	-0.72(-1.49%)
Feb 11, 2008	47.22	48.34	46.92	48.17	225,936	+0.83(+1.75%)
Feb 08, 2008	47.17	47.82	46.32	47.34	227,026	+0.21(+0.45%)
Feb 07, 2008	46.92	47.65	46.48	47.13	339,731	+0.01(+0.02%)
Feb 06, 2008	46.78	47.72	46.65	47.12	320,994	+0.81(+1.75%)
Feb 05, 2008	46.49	46.97	46.19	46.31	238,570	-1.18(-2.48%)
Feb 04, 2008	47.82	47.85	46.85	47.49	194,415	-0.43(-0.90%)
Feb 01, 2008	47.45	48.61	46.55	47.92	266,120	+0.56(+1.18%)
Jan 31, 2008	46.03	47.86	46.03	47.36	502,494	+0.47(+1.00%)
Jan 30, 2008	44.21	48.79	44.21	46.89	1,008,803	-0.54(-1.14%)
Jan 29, 2008	47.94	48.81	47.10	47.43	322,973	-0.52(-1.08%)
Jan 28, 2008	46.52	48.07	46.16	47.95	281,868	+1.24(+2.65%)
Jan 25, 2008	46.49	47.27	46.02	46.71	305,223	+0.09(+0.19%)
Jan 24, 2008	47.88	47.88	46.43	46.62	314,282	-1.08(-2.26%)
Jan 23, 2008	45.64	47.88	44.85	47.70	507,800	+0.87(+1.86%)
Jan 22, 2008	44.57	48.15	44.13	46.83	312,378	+0.40(+0.86%)
Jan 21, 2008	47.50	49.37	45.70	46.43	435,491	+0.00(+0.00%)
Jan 18, 2008	47.50	49.37	45.70	46.43	435,491	-1.51(-3.15%)
Jan 17, 2008	50.84	50.94	47.90	47.94	489,444	-2.90(-5.70%)
Jan 16, 2008	49.81	51.42	49.81	50.84	434,465	+1.00(+2.01%)
Jan 15, 2008	48.67	50.18	48.66	49.84	323,489	+0.39(+0.79%)
Jan 14, 2008	48.61	49.79	48.61	49.45	246,413	+1.25(+2.59%)
Jan 11, 2008	48.54	49.15	47.96	48.20	187,246	-0.82(-1.67%)
Jan 10, 2008	48.97	49.54	48.27	49.02	232,253	-0.21(-0.43%)
Jan 09, 2008	48.71	49.25	48.14	49.23	145,128	+0.82(+1.69%)
Jan 08, 2008	50.37	51.20	48.38	48.41	234,747	-1.62(-3.24%)
Jan 07, 2008	49.82	50.43	49.49	50.03	246,451	+0.55(+1.11%)
Jan 04, 2008	49.52	50.07	48.98	49.48	290,048	-0.68(-1.36%)
Jan 03, 2008	50.30	50.86	49.97	50.16	159,506	-0.14(-0.28%)
Jan 02, 2008	51.75	52.09	50.08	50.30	152,289	-1.64(-3.16%)
Jan 01, 2008	51.46	52.72	51.23	51.94	102,675	+0.00(+0.00%)
Dec 31, 2007	51.46	52.72	51.23	51.94	102,675	+0.13(+0.25%)
Dec 28, 2007	51.78	52.87	51.57	51.81	76,928	+0.17(+0.33%)
Dec 27, 2007	52.35	52.99	51.55	51.64	166,355	-0.93(-1.77%)
Dec 26, 2007	52.63	53.94	52.08	52.57	121,938	-0.61(-1.15%)
Dec 24, 2007	53.19	54.06	52.69	53.18	38,019	+0.39(+0.74%)
Dec 21, 2007	52.47	53.09	51.90	52.79	490,916	+0.84(+1.62%)
Dec 20, 2007	51.91	52.94	51.18	51.95	202,128	-0.09(-0.17%)
Dec 19, 2007	52.86	53.06	51.87	52.04	134,423	-1.03(-1.94%)
Dec 18, 2007	53.20	53.53	52.11	53.07	165,946	+0.41(+0.78%)
Dec 17, 2007	53.01	53.75	52.43	52.66	161,739	-0.59(-1.11%)
Dec 14, 2007	53.23	54.00	53.01	53.25	120,733	-0.49(-0.91%)
Dec 13, 2007	53.51	54.16	53.23	53.74	147,947	-0.05(-0.09%)
Dec 12, 2007	55.19	55.24	52.88	53.79	272,374	+0.19(+0.35%)
Dec 11, 2007	55.81	56.69	53.34	53.60	273,832	-1.89(-3.41%)
Dec 10, 2007	56.40	56.40	55.21	55.49	224,080	+1.18(+2.17%)
Dec 07, 2007	54.15	54.47	54.01	54.31	188,744	+0.42(+0.78%)
Dec 06, 2007	53.23	54.13	53.16	53.89	157,680	+0.45(+0.84%)
Dec 05, 2007	53.35	53.94	52.81	53.44	138,785	+0.51(+0.96%)
Dec 04, 2007	52.82	53.33	51.77	52.93	168,696	-0.40(-0.75%)