Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	12.23	12.93	12.23	12.88	467,127	+0.78(+6.42%)
Dec 30, 2008	11.65	12.14	11.53	12.10	422,549	+0.46(+3.91%)
Dec 29, 2008	11.67	11.67	11.43	11.65	363,593	-0.01(-0.06%)
Dec 26, 2008	11.41	11.72	11.23	11.65	309,986	+0.35(+3.11%)
Dec 24, 2008	11.24	11.39	11.17	11.30	179,784	+0.01(+0.13%)
Dec 23, 2008	11.21	11.54	11.11	11.29	553,419	+0.04(+0.33%)
Dec 22, 2008	11.55	11.55	10.86	11.25	533,420	-0.40(-3.40%)
Dec 19, 2008	11.62	11.88	11.39	11.65	936,957	+0.08(+0.71%)
Dec 18, 2008	11.89	11.93	11.28	11.56	578,463	-0.22(-1.90%)
Dec 17, 2008	11.63	11.93	11.56	11.79	665,572	+0.07(+0.64%)
Dec 16, 2008	11.24	11.73	11.11	11.71	487,497	+0.55(+4.88%)
Dec 15, 2008	11.41	11.68	10.97	11.17	842,669	-0.25(-2.16%)
Dec 12, 2008	11.01	11.53	10.83	11.41	0	+0.15(+1.33%)
Dec 11, 2008	11.39	11.68	11.14	11.26	1,214,847	-0.24(-2.08%)
Dec 10, 2008	11.03	11.66	11.03	11.50	711,373	+0.61(+5.62%)
Dec 09, 2008	10.95	11.23	10.67	10.89	896,907	-0.15(-1.35%)
Dec 08, 2008	10.63	11.17	10.55	11.04	771,357	+0.64(+6.18%)
Dec 05, 2008	10.11	10.55	9.718	10.40	837,030	+0.23(+2.28%)
Dec 04, 2008	10.41	10.59	9.875	10.17	1,119,869	-0.45(-4.22%)
Dec 03, 2008	10.29	10.82	10.17	10.61	1,059,020	-0.04(-0.42%)
Dec 02, 2008	10.23	10.79	10.07	10.66	986,813	+0.63(+6.25%)
Dec 01, 2008	11.01	11.10	10.03	10.03	923,896	-1.04(-9.38%)
Nov 28, 2008	10.46	11.10	10.35	11.07	434,287	+0.47(+4.44%)
Nov 26, 2008	9.628	10.73	9.382	10.60	632,024	+0.78(+7.99%)
Nov 25, 2008	10.08	10.16	9.397	9.815	1,273,015	-0.19(-1.94%)
Nov 24, 2008	9.008	10.38	9.001	10.01	1,040,239	+1.09(+12.23%)
Nov 21, 2008	8.500	8.964	8.119	8.919	1,263,205	+0.68(+8.25%)
Nov 20, 2008	8.889	9.300	8.217	8.239	889,765	-0.78(-8.69%)
Nov 19, 2008	10.24	10.33	8.993	9.023	856,214	-1.05(-10.39%)
Nov 18, 2008	10.10	10.41	9.636	10.07	785,623	-0.15(-1.46%)
Nov 17, 2008	10.51	10.75	9.987	10.22	925,381	-0.35(-3.32%)
Nov 14, 2008	11.44	11.44	10.50	10.57	0	-0.84(-7.33%)
Nov 13, 2008	10.58	11.41	9.845	11.41	951,271	+0.90(+8.53%)
Nov 12, 2008	11.35	11.42	10.49	10.51	562,999	-1.09(-9.40%)
Nov 11, 2008	11.73	11.82	11.44	11.60	700,308	-0.22(-1.90%)
Nov 10, 2008	12.38	12.67	11.71	11.82	722,918	-0.29(-2.40%)
Nov 07, 2008	11.82	12.18	11.73	12.12	894,303	+0.39(+3.31%)
Nov 06, 2008	12.51	12.65	11.68	11.73	929,261	-0.99(-7.81%)
Nov 05, 2008	12.83	13.03	12.60	12.72	1,095,672	-0.25(-1.96%)
Nov 04, 2008	13.07	13.30	12.88	12.97	1,034,912	+0.14(+1.11%)
Nov 03, 2008	12.32	12.92	12.14	12.83	881,861	+0.61(+4.95%)
Oct 31, 2008	11.15	12.34	11.07	12.23	1,497,150	+1.14(+10.24%)
Oct 30, 2008	10.99	11.52	10.84	11.09	1,552,746	+0.35(+3.27%)
Oct 29, 2008	10.49	11.13	10.49	10.74	2,095,086	+0.41(+3.98%)
Oct 28, 2008	10.65	10.76	8.224	10.33	2,579,509	-1.52(-12.80%)
Oct 27, 2008	12.20	12.47	11.85	11.85	685,217	-0.69(-5.54%)
Oct 24, 2008	12.34	12.94	12.09	12.54	595,233	-0.73(-5.51%)
Oct 23, 2008	13.51	13.86	12.73	13.27	499,437	-0.11(-0.84%)
Oct 22, 2008	14.01	14.12	12.95	13.39	490,785	-0.97(-6.76%)
Oct 21, 2008	14.63	14.89	14.36	14.36	370,078	-0.46(-3.12%)
Oct 20, 2008	14.35	14.98	14.30	14.82	747,042	+0.75(+5.36%)
Oct 17, 2008	14.53	14.88	13.95	14.07	866,734	-0.87(-5.85%)
Oct 16, 2008	14.67	15.09	13.59	14.94	1,261,779	+0.26(+1.78%)
Oct 15, 2008	15.89	16.08	14.68	14.68	682,971	-1.48(-9.15%)
Oct 14, 2008	17.85	21.62	15.66	16.16	1,196,517	-0.92(-5.38%)
Oct 13, 2008	15.86	17.08	15.85	17.08	590,356	+1.81(+11.84%)
Oct 10, 2008	14.98	15.93	13.83	15.27	758,466	-0.35(-2.25%)
Oct 09, 2008	16.81	17.28	15.44	15.62	421,391	-0.95(-5.73%)
Oct 08, 2008	17.01	17.58	16.27	16.57	960,406	-0.86(-4.93%)
Oct 07, 2008	19.05	19.29	17.29	17.43	413,021	-1.37(-7.27%)
Oct 06, 2008	19.10	19.27	17.47	18.79	480,682	-0.69(-3.53%)
Oct 03, 2008	20.34	20.57	19.36	19.48	0	-0.53(-2.65%)
Oct 02, 2008	21.39	21.56	19.99	20.01	357,002	-1.55(-7.20%)
Oct 01, 2008	22.07	22.13	21.36	21.56	464,732	-0.63(-2.83%)
Sep 30, 2008	21.71	22.33	21.40	22.19	912,876	+1.04(+4.91%)
Sep 29, 2008	22.94	22.94	21.02	21.15	499,143	-2.14(-9.20%)
Sep 26, 2008	23.60	23.72	23.01	23.30	0	-0.65(-2.71%)
Sep 25, 2008	23.91	24.31	23.80	23.95	315,807	+0.07(+0.28%)
Sep 24, 2008	24.46	24.86	23.75	23.88	433,238	-0.38(-1.57%)
Sep 23, 2008	24.32	24.56	23.99	24.26	425,046	-0.01(-0.06%)
Sep 22, 2008	24.40	25.21	24.26	24.28	365,197	-0.38(-1.55%)
Sep 19, 2008	25.08	25.08	23.72	24.66	0	+0.83(+3.48%)
Sep 18, 2008	24.27	24.43	22.94	23.83	735,464	-0.09(-0.37%)
Sep 17, 2008	24.77	24.90	23.82	23.92	544,507	-1.24(-4.93%)
Sep 16, 2008	24.87	25.25	24.41	25.16	401,182	+0.06(+0.24%)
Sep 15, 2008	25.43	25.78	24.99	25.10	240,667	-1.21(-4.60%)
Sep 12, 2008	25.68	26.33	25.46	26.31	318,076	+0.48(+1.85%)
Sep 11, 2008	25.28	25.83	24.98	25.83	269,894	+0.16(+0.64%)
Sep 10, 2008	25.34	25.76	25.10	25.67	318,905	+0.55(+2.20%)
Sep 09, 2008	26.27	26.47	25.08	25.11	277,396	-1.15(-4.38%)
Sep 08, 2008	25.93	26.67	25.90	26.26	448,629	+0.64(+2.51%)
Sep 05, 2008	25.66	25.70	25.19	25.62	0	-0.22(-0.87%)
Sep 04, 2008	26.52	26.55	25.46	25.84	316,664	-0.89(-3.32%)
Sep 03, 2008	27.00	27.37	26.56	26.73	320,117	-0.30(-1.11%)
Sep 02, 2008	27.79	28.46	26.94	27.03	474,352	-0.40(-1.44%)
Aug 29, 2008	27.86	28.00	27.41	27.43	0	-0.54(-1.92%)
Aug 28, 2008	27.06	28.11	27.06	27.97	563,030	+1.05(+3.88%)
Aug 27, 2008	26.41	27.00	26.40	26.92	420,099	+0.50(+1.89%)
Aug 26, 2008	26.02	26.43	25.85	26.42	337,045	+0.40(+1.52%)
Aug 25, 2008	26.30	26.38	25.83	26.02	472,270	-0.37(-1.39%)
Aug 22, 2008	25.99	26.41	25.96	26.39	0	+0.46(+1.79%)
Aug 21, 2008	26.02	26.21	25.69	25.93	288,411	-0.30(-1.14%)
Aug 20, 2008	25.74	26.26	25.46	26.23	978,346	+0.51(+1.97%)
Aug 19, 2008	26.11	26.14	25.54	25.72	234,790	-0.50(-1.91%)
Aug 18, 2008	26.76	26.76	26.00	26.22	247,239	-0.47(-1.76%)
Aug 15, 2008	26.75	27.00	26.57	26.69	0	+0.07(+0.28%)
Aug 14, 2008	26.37	26.61	26.06	26.61	273,236	+0.23(+0.88%)
Aug 13, 2008	26.64	26.66	26.02	26.38	303,465	-0.27(-1.01%)
Aug 12, 2008	26.40	26.70	26.15	26.65	468,379	+0.26(+0.99%)
Aug 11, 2008	26.34	26.67	26.25	26.39	457,371	+0.03(+0.11%)
Aug 08, 2008	25.58	26.36	25.58	26.36	603,672	+0.84(+3.28%)
Aug 07, 2008	25.90	26.07	25.47	25.52	376,162	-0.53(-2.04%)
Aug 06, 2008	25.83	26.28	25.74	26.05	541,638	-0.01(-0.06%)
Aug 05, 2008	25.90	26.12	25.69	26.07	465,246	+0.52(+2.05%)
Aug 04, 2008	25.76	26.09	25.34	25.55	539,325	-0.22(-0.84%)
Aug 01, 2008	26.52	26.52	25.76	25.76	637,740	-0.75(-2.84%)
Jul 31, 2008	26.42	26.91	26.32	26.52	639,523	-0.17(-0.64%)
Jul 30, 2008	26.53	26.70	25.94	26.69	649,410	+0.30(+1.13%)
Jul 29, 2008	26.39	26.91	25.20	26.39	1,278,599	-1.11(-4.05%)
Jul 28, 2008	27.94	28.11	27.41	27.50	323,389	-0.41(-1.47%)
Jul 25, 2008	27.74	28.17	27.70	27.91	234,361	+0.14(+0.51%)
Jul 24, 2008	28.68	28.75	27.67	27.77	444,697	-0.64(-2.26%)
Jul 23, 2008	28.27	28.59	28.03	28.41	343,756	+0.13(+0.48%)
Jul 22, 2008	27.54	28.30	27.54	28.28	413,451	+0.52(+1.86%)
Jul 21, 2008	27.64	27.82	27.28	27.76	250,152	+0.15(+0.54%)
Jul 18, 2008	27.71	27.83	27.41	27.62	227,081	-0.11(-0.40%)
Jul 17, 2008	27.07	28.03	27.03	27.73	331,105	+0.76(+2.83%)
Jul 16, 2008	26.67	26.99	26.26	26.97	408,497	+0.40(+1.49%)
Jul 15, 2008	26.76	26.89	25.86	26.57	582,737	-0.59(-2.17%)
Jul 14, 2008	27.65	27.67	26.79	27.16	484,556	-0.24(-0.87%)
Jul 11, 2008	27.44	27.78	27.04	27.40	720,083	-0.37(-1.34%)
Jul 10, 2008	27.70	27.85	27.21	27.77	717,180	-0.18(-0.64%)
Jul 09, 2008	28.09	28.35	27.87	27.95	748,142	-0.02(-0.08%)
Jul 08, 2008	27.31	28.08	27.18	27.97	869,363	+0.64(+2.35%)
Jul 07, 2008	28.22	28.49	27.06	27.33	614,698	-0.69(-2.48%)
Jul 04, 2008	27.62	28.16	27.23	28.03	702,434	+0.00(+0.00%)
Jul 03, 2008	27.62	28.16	27.23	28.03	702,434	+0.52(+1.90%)
Jul 02, 2008	28.37	28.54	27.42	27.50	746,317	-0.75(-2.67%)
Jul 01, 2008	28.38	28.47	27.60	28.26	1,176,393	-0.52(-1.82%)
Jun 30, 2008	28.25	28.92	28.07	28.78	622,974	+0.40(+1.39%)
Jun 27, 2008	28.89	29.09	28.12	28.38	1,146,616	-0.63(-2.16%)
Jun 26, 2008	29.94	29.94	28.94	29.01	649,122	-1.16(-3.84%)
Jun 25, 2008	31.16	31.27	30.07	30.17	826,807	-0.80(-2.58%)
Jun 24, 2008	30.57	31.19	30.28	30.97	951,823	+0.34(+1.10%)
Jun 23, 2008	30.25	30.83	30.25	30.63	454,547	+0.46(+1.53%)
Jun 20, 2008	30.70	30.70	30.07	30.17	687,409	-0.74(-2.39%)
Jun 19, 2008	30.48	30.91	30.47	30.91	655,002	+0.40(+1.30%)
Jun 18, 2008	30.63	30.85	30.27	30.51	503,933	-0.27(-0.87%)
Jun 17, 2008	31.47	31.57	30.69	30.78	564,155	-0.54(-1.72%)
Jun 16, 2008	31.45	31.66	30.78	31.32	606,133	-0.25(-0.80%)
Jun 13, 2008	31.63	31.96	31.38	31.57	366,675	+0.25(+0.81%)
Jun 12, 2008	31.36	32.07	31.25	31.32	573,103	+0.07(+0.22%)
Jun 11, 2008	31.53	31.72	31.02	31.25	710,402	-0.35(-1.11%)
Jun 10, 2008	31.59	31.90	31.29	31.60	496,420	+0.00(+0.00%)
Jun 09, 2008	32.07	32.25	31.48	31.60	764,985	-0.52(-1.60%)
Jun 06, 2008	32.87	32.97	32.12	32.12	888,338	-1.23(-3.70%)
Jun 05, 2008	33.79	34.00	33.15	33.35	1,151,722	-0.56(-1.65%)
Jun 04, 2008	33.84	34.19	33.55	33.91	376,543	+0.10(+0.31%)
Jun 03, 2008	34.19	34.41	33.56	33.81	635,749	-0.36(-1.05%)
Jun 02, 2008	34.07	34.58	33.90	34.17	612,318	+0.07(+0.20%)
May 30, 2008	33.13	34.11	33.13	34.10	813,041	+0.85(+2.56%)
May 29, 2008	31.99	33.38	31.54	33.25	1,042,031	+1.70(+5.40%)
May 28, 2008	31.45	31.62	31.36	31.54	484,401	-0.04(-0.12%)
May 27, 2008	31.57	31.67	31.25	31.58	322,513	+0.12(+0.38%)
May 26, 2008	31.43	31.63	31.36	31.46	0	+0.00(+0.00%)
May 23, 2008	31.43	31.63	31.36	31.46	374,680	-0.19(-0.61%)
May 22, 2008	31.41	31.99	31.40	31.66	361,938	+0.19(+0.62%)
May 21, 2008	31.94	32.12	31.43	31.46	321,663	-0.33(-1.03%)
May 20, 2008	31.95	32.01	31.66	31.79	497,767	-0.34(-1.05%)
May 19, 2008	31.73	32.49	31.54	32.13	491,440	+0.53(+1.68%)
May 16, 2008	30.82	31.63	30.69	31.60	559,177	+0.99(+3.25%)
May 15, 2008	30.39	30.65	30.18	30.60	282,812	+0.17(+0.56%)
May 14, 2008	30.50	30.75	30.25	30.43	1,196,470	+0.13(+0.44%)
May 13, 2008	30.39	30.51	30.08	30.30	581,588	-0.03(-0.10%)
May 12, 2008	30.27	30.36	30.11	30.33	687,045	+0.15(+0.50%)
May 09, 2008	29.68	30.27	29.55	30.18	167,908	+0.18(+0.60%)
May 08, 2008	30.20	30.26	29.83	30.00	405,999	-0.20(-0.67%)
May 07, 2008	30.89	31.02	30.15	30.20	231,293	-0.70(-2.27%)
May 06, 2008	31.01	31.01	30.59	30.90	342,766	+0.02(+0.05%)
May 05, 2008	30.54	30.98	30.37	30.89	360,814	+0.21(+0.68%)
May 02, 2008	31.19	31.33	30.42	30.68	361,218	-0.45(-1.44%)
May 01, 2008	30.69	31.13	30.28	31.13	382,477	+0.55(+1.78%)
Apr 30, 2008	30.83	31.22	30.57	30.58	446,771	-0.23(-0.75%)
Apr 29, 2008	30.95	31.04	30.65	30.81	419,209	-0.22(-0.72%)
Apr 28, 2008	31.04	31.17	30.68	31.04	328,669	+0.05(+0.17%)
Apr 25, 2008	31.01	31.06	30.52	30.98	298,758	+0.06(+0.19%)
Apr 24, 2008	30.86	31.13	30.23	30.92	618,448	-0.13(-0.41%)
Apr 23, 2008	30.24	31.16	30.24	31.05	701,102	+0.84(+2.77%)
Apr 22, 2008	32.41	32.46	30.07	30.21	1,029,005	-2.27(-6.99%)
Apr 21, 2008	32.01	32.69	31.70	32.49	624,975	+0.47(+1.47%)
Apr 18, 2008	31.98	32.10	31.83	32.01	412,147	+0.61(+1.93%)
Apr 17, 2008	31.32	31.49	31.19	31.41	284,334	-0.10(-0.31%)
Apr 16, 2008	30.74	31.55	30.63	31.51	410,686	+0.96(+3.15%)
Apr 15, 2008	30.42	30.79	30.30	30.54	541,583	+0.18(+0.59%)
Apr 14, 2008	30.42	30.61	30.28	30.36	568,032	+0.00(+0.00%)
Apr 11, 2008	30.63	30.69	30.27	30.36	403,501	-0.50(-1.62%)
Apr 10, 2008	30.96	31.12	30.54	30.86	1,120,004	-0.02(-0.07%)
Apr 09, 2008	31.44	31.69	30.79	30.89	447,279	-0.58(-1.83%)
Apr 08, 2008	31.47	31.56	31.26	31.46	221,832	-0.23(-0.73%)
Apr 07, 2008	31.82	31.89	31.48	31.69	308,182	+0.00(+0.00%)
Apr 04, 2008	31.13	31.81	31.09	31.69	328,531	+0.44(+1.41%)
Apr 03, 2008	31.25	31.45	30.99	31.25	346,773	-0.07(-0.21%)
Apr 02, 2008	31.26	31.39	30.93	31.32	378,466	+0.23(+0.74%)
Apr 01, 2008	30.64	31.09	30.31	31.09	620,956	+0.95(+3.15%)
Mar 31, 2008	30.11	30.35	29.76	30.14	487,575	+0.13(+0.42%)
Mar 28, 2008	30.62	30.74	29.97	30.01	264,940	-0.47(-1.54%)
Mar 27, 2008	30.83	30.86	30.30	30.48	241,779	-0.33(-1.07%)
Mar 26, 2008	30.45	30.84	30.18	30.81	382,473	+0.31(+1.03%)
Mar 25, 2008	30.09	30.66	29.84	30.50	598,157	+0.51(+1.69%)
Mar 24, 2008	29.50	30.20	29.50	29.99	611,800	+0.49(+1.65%)
Mar 21, 2008	29.83	29.92	29.39	29.50	591,263	+0.00(+0.00%)
Mar 20, 2008	29.83	29.92	29.39	29.50	591,263	-0.34(-1.13%)
Mar 19, 2008	30.70	30.80	29.80	29.84	426,528	-0.67(-2.20%)
Mar 18, 2008	29.50	30.51	29.37	30.51	533,393	+1.46(+5.04%)
Mar 17, 2008	28.73	29.31	28.62	29.05	446,208	-0.43(-1.47%)
Mar 14, 2008	30.56	30.69	29.14	29.48	363,338	-1.01(-3.31%)
Mar 13, 2008	29.57	30.49	29.28	30.49	510,468	+0.61(+2.05%)
Mar 12, 2008	29.95	30.22	29.78	29.88	610,741	+0.04(+0.12%)
Mar 11, 2008	30.27	30.28	29.33	29.84	753,304	+0.44(+1.50%)
Mar 10, 2008	30.18	30.24	29.36	29.40	385,963	-0.80(-2.65%)
Mar 07, 2008	30.44	30.53	30.15	30.20	575,933	-0.58(-1.87%)
Mar 06, 2008	30.95	31.17	30.69	30.77	611,812	-0.40(-1.29%)
Mar 05, 2008	31.07	31.32	30.93	31.18	623,375	+0.04(+0.14%)
Mar 04, 2008	31.10	31.26	30.74	31.13	487,307	-0.15(-0.48%)
Mar 03, 2008	30.58	31.32	30.57	31.28	411,539	+0.49(+1.58%)
Feb 29, 2008	31.45	31.54	30.75	30.80	464,425	-1.14(-3.56%)
Feb 28, 2008	32.35	32.35	31.68	31.93	620,648	-0.52(-1.61%)
Feb 27, 2008	32.39	32.77	32.18	32.46	413,676	-0.15(-0.46%)
Feb 26, 2008	32.78	32.99	32.40	32.60	610,810	-0.28(-0.84%)
Feb 25, 2008	32.01	32.92	31.74	32.88	589,187	+0.97(+3.04%)
Feb 22, 2008	31.86	31.91	31.14	31.91	541,393	+0.18(+0.57%)
Feb 21, 2008	32.49	32.60	31.71	31.73	415,952	-0.69(-2.14%)
Feb 20, 2008	31.38	32.49	31.29	32.43	547,232	+0.77(+2.43%)
Feb 19, 2008	31.96	32.01	31.54	31.66	385,830	-0.04(-0.12%)
Feb 18, 2008	31.72	31.72	31.31	31.69	0	+0.00(+0.00%)
Feb 15, 2008	31.72	31.72	31.31	31.69	373,647	-0.19(-0.61%)
Feb 14, 2008	31.98	32.10	31.72	31.89	496,697	-0.11(-0.35%)
Feb 13, 2008	31.48	32.19	31.48	32.00	453,658	+0.69(+2.22%)
Feb 12, 2008	31.34	31.63	31.00	31.31	353,164	+0.02(+0.07%)
Feb 11, 2008	31.11	31.46	30.76	31.28	446,208	+0.14(+0.46%)
Feb 08, 2008	30.86	31.28	30.57	31.14	683,077	+0.14(+0.46%)
Feb 07, 2008	30.60	31.38	30.45	31.00	864,150	+0.23(+0.75%)
Feb 06, 2008	30.54	31.00	30.47	30.77	928,830	+0.32(+1.05%)
Feb 05, 2008	30.39	30.66	30.25	30.45	1,199,794	-0.55(-1.78%)
Feb 04, 2008	30.39	31.00	29.98	31.00	896,033	+0.84(+2.77%)
Feb 01, 2008	30.64	30.86	29.77	30.16	1,255,353	-0.37(-1.20%)
Jan 31, 2008	29.25	30.99	29.25	30.53	968,992	+0.90(+3.03%)
Jan 30, 2008	30.14	32.84	29.63	29.63	1,108,089	-0.74(-2.43%)
Jan 29, 2008	28.80	30.75	28.80	30.37	1,846,772	+3.15(+11.58%)
Jan 28, 2008	27.06	27.30	26.59	27.22	379,537	+0.07(+0.25%)
Jan 25, 2008	27.15	27.58	27.01	27.15	391,051	+0.25(+0.92%)
Jan 24, 2008	26.80	27.14	26.47	26.91	549,029	+0.26(+0.98%)
Jan 23, 2008	25.31	26.73	25.05	26.64	953,570	+0.58(+2.24%)
Jan 22, 2008	25.17	26.35	25.17	26.06	637,517	-0.20(-0.77%)
Jan 21, 2008	26.35	26.98	26.07	26.26	0	+0.00(+0.00%)
Jan 18, 2008	26.35	26.98	26.07	26.26	525,730	-0.01(-0.06%)
Jan 17, 2008	27.75	27.96	26.26	26.28	541,259	-1.34(-4.87%)
Jan 16, 2008	27.85	28.32	27.49	27.62	491,993	-0.40(-1.41%)
Jan 15, 2008	28.35	28.51	27.87	28.02	526,801	-0.43(-1.52%)
Jan 14, 2008	28.72	28.94	28.38	28.45	487,307	-0.04(-0.13%)
Jan 11, 2008	28.65	29.18	28.33	28.49	658,267	-0.34(-1.17%)
Jan 10, 2008	29.06	29.24	28.59	28.83	1,188,013	-0.65(-2.20%)
Jan 09, 2008	29.29	29.58	28.86	29.48	529,679	+0.09(+0.31%)
Jan 08, 2008	30.66	30.71	29.33	29.39	385,428	-1.11(-3.63%)
Jan 07, 2008	30.94	31.02	30.25	30.49	487,575	-0.34(-1.11%)
Jan 04, 2008	31.55	31.62	30.76	30.83	428,000	-1.08(-3.39%)
Jan 03, 2008	31.90	32.12	31.75	31.92	349,549	+0.12(+0.38%)
Jan 02, 2008	31.97	32.06	31.54	31.80	415,282	-0.25(-0.77%)