RBC Bearings Inc (NY: RBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	35.09	37.45	34.96	36.94	494,599	+2.06(+5.91%)
Dec 30, 2008	33.46	34.90	33.27	34.88	323,441	+1.72(+5.19%)
Dec 29, 2008	33.06	33.29	32.46	33.16	295,558	+0.13(+0.38%)
Dec 26, 2008	31.96	33.35	31.56	33.03	237,858	+1.24(+3.92%)
Dec 24, 2008	31.99	31.99	31.21	31.79	156,721	-0.33(-1.03%)
Dec 23, 2008	32.87	33.14	31.68	32.12	200,671	-0.53(-1.64%)
Dec 22, 2008	33.03	33.72	31.77	32.65	361,580	-1.11(-3.28%)
Dec 19, 2008	32.47	34.24	32.47	33.76	808,890	+1.29(+3.98%)
Dec 18, 2008	33.18	33.55	31.75	32.47	354,080	-0.60(-1.82%)
Dec 17, 2008	31.43	33.49	31.29	33.07	403,416	+1.40(+4.42%)
Dec 16, 2008	31.24	31.91	30.71	31.67	578,657	+1.09(+3.56%)
Dec 15, 2008	31.28	31.75	29.68	30.58	426,914	-0.49(-1.56%)
Dec 12, 2008	29.85	31.07	29.00	31.07	524,947	+0.34(+1.11%)
Dec 11, 2008	32.59	32.65	30.09	30.73	421,270	-2.08(-6.34%)
Dec 10, 2008	32.87	33.86	32.48	32.81	460,214	-0.13(-0.38%)
Dec 09, 2008	33.11	34.74	32.28	32.93	332,931	-0.67(-2.00%)
Dec 08, 2008	33.18	34.42	32.96	33.60	502,151	+1.14(+3.50%)
Dec 05, 2008	30.29	32.54	29.81	32.47	354,570	+1.50(+4.84%)
Dec 04, 2008	31.48	32.72	30.16	30.97	357,593	-1.11(-3.46%)
Dec 03, 2008	30.85	32.28	30.37	32.08	441,544	+0.63(+2.01%)
Dec 02, 2008	30.20	31.61	29.79	31.45	346,457	+1.77(+5.96%)
Dec 01, 2008	31.87	31.87	29.52	29.68	308,307	-3.03(-9.27%)
Nov 28, 2008	31.31	32.71	31.22	32.71	111,378	+0.97(+3.06%)
Nov 26, 2008	28.57	31.89	28.24	31.74	489,631	+2.43(+8.29%)
Nov 25, 2008	28.69	30.25	28.36	29.31	528,744	+1.18(+4.18%)
Nov 24, 2008	26.64	28.49	26.26	28.13	395,920	+1.59(+6.01%)
Nov 21, 2008	25.85	26.70	24.68	26.54	727,898	+1.19(+4.68%)
Nov 20, 2008	25.99	27.11	25.01	25.35	483,085	-0.89(-3.41%)
Nov 19, 2008	27.57	27.89	26.16	26.24	512,777	-1.42(-5.13%)
Nov 18, 2008	28.25	28.72	26.46	27.66	403,866	-0.54(-1.93%)
Nov 17, 2008	28.31	29.60	27.75	28.21	286,832	-0.38(-1.33%)
Nov 14, 2008	29.61	30.58	28.54	28.59	0	-1.48(-4.92%)
Nov 13, 2008	27.52	30.23	25.67	30.07	491,311	+2.74(+10.04%)
Nov 12, 2008	29.09	29.26	27.27	27.32	288,190	-2.21(-7.47%)
Nov 11, 2008	30.36	30.63	29.25	29.53	267,495	-1.05(-3.43%)
Nov 10, 2008	31.42	31.77	29.51	30.58	210,738	+0.03(+0.10%)
Nov 07, 2008	30.41	30.88	29.51	30.55	285,489	+0.50(+1.65%)
Nov 06, 2008	31.43	31.91	29.93	30.06	463,806	-1.59(-5.04%)
Nov 05, 2008	33.01	33.77	31.31	31.65	592,749	-2.40(-7.05%)
Nov 04, 2008	24.32	34.39	30.74	34.05	630,556	+1.98(+6.19%)
Nov 03, 2008	31.49	33.35	31.22	32.07	279,484	+0.41(+1.29%)
Oct 31, 2008	30.53	32.37	30.12	31.66	472,255	+0.92(+3.01%)
Oct 30, 2008	30.16	31.28	30.11	30.74	344,761	+1.35(+4.60%)
Oct 29, 2008	29.55	31.06	28.98	29.38	372,814	+0.01(+0.03%)
Oct 28, 2008	27.33	29.38	26.20	29.38	259,931	+2.53(+9.42%)
Oct 27, 2008	27.32	28.42	26.74	26.85	339,316	-0.57(-2.09%)
Oct 24, 2008	27.33	28.67	26.36	27.42	610,924	-2.27(-7.63%)
Oct 23, 2008	30.35	30.81	28.32	29.69	462,776	-0.39(-1.29%)
Oct 22, 2008	31.09	31.46	29.28	30.08	502,492	-1.81(-5.67%)
Oct 21, 2008	32.42	33.15	31.70	31.88	482,286	-0.45(-1.38%)
Oct 20, 2008	31.42	32.35	31.23	32.33	284,224	+1.23(+3.94%)
Oct 17, 2008	29.50	32.39	29.17	31.11	349,510	+0.50(+1.62%)
Oct 16, 2008	29.31	30.92	28.23	30.61	435,261	+1.36(+4.65%)
Oct 15, 2008	31.87	31.87	29.18	29.25	619,048	-2.74(-8.57%)
Oct 14, 2008	34.76	35.29	30.77	31.99	342,557	-1.44(-4.30%)
Oct 13, 2008	32.68	33.55	31.85	33.43	300,371	+2.07(+6.60%)
Oct 10, 2008	27.22	32.10	26.89	31.36	708,308	+2.77(+9.69%)
Oct 09, 2008	31.65	32.26	28.59	28.59	536,890	-2.58(-8.27%)
Oct 08, 2008	31.30	32.90	31.12	31.16	596,064	-1.23(-3.81%)
Oct 07, 2008	35.36	35.36	32.03	32.40	373,827	-2.31(-6.67%)
Oct 06, 2008	35.00	35.07	32.49	34.71	439,569	-1.07(-2.99%)
Oct 03, 2008	38.17	38.77	35.77	35.78	0	-1.86(-4.93%)
Oct 02, 2008	40.23	40.23	37.45	37.64	312,933	-2.78(-6.88%)
Oct 01, 2008	40.96	41.30	39.95	40.42	209,870	-0.92(-2.23%)
Sep 30, 2008	40.29	41.48	39.67	41.34	266,026	+1.53(+3.83%)
Sep 29, 2008	39.88	41.43	38.89	39.82	472,046	-2.38(-5.65%)
Sep 26, 2008	42.42	42.45	40.26	42.20	0	-1.12(-2.58%)
Sep 25, 2008	43.16	43.90	42.84	43.32	178,064	+0.53(+1.23%)
Sep 24, 2008	42.93	44.13	42.46	42.79	175,436	-0.88(-2.00%)
Sep 23, 2008	45.17	45.17	43.52	43.67	256,025	-1.40(-3.11%)
Sep 22, 2008	47.52	48.01	44.24	45.07	292,045	-2.94(-6.12%)
Sep 19, 2008	45.60	48.66	45.35	48.01	0	+3.22(+7.19%)
Sep 18, 2008	44.58	45.90	42.79	44.79	582,358	+0.90(+2.06%)
Sep 17, 2008	45.26	45.33	43.59	43.88	269,654	-2.17(-4.71%)
Sep 16, 2008	44.35	47.16	44.06	46.05	354,867	+0.83(+1.83%)
Sep 15, 2008	46.08	46.94	45.10	45.22	277,453	-1.80(-3.83%)
Sep 12, 2008	46.71	47.35	46.36	47.02	208,364	-0.02(-0.04%)
Sep 11, 2008	45.76	47.34	44.62	47.04	386,778	+1.06(+2.30%)
Sep 10, 2008	44.65	46.30	44.47	45.98	186,121	+1.99(+4.53%)
Sep 09, 2008	45.10	46.37	43.97	43.99	144,672	-1.39(-3.06%)
Sep 08, 2008	45.86	46.65	44.72	45.38	269,979	+0.72(+1.61%)
Sep 05, 2008	44.36	44.94	43.45	44.66	0	+0.16(+0.35%)
Sep 04, 2008	45.23	45.33	44.24	44.51	308,983	-1.23(-2.68%)
Sep 03, 2008	45.47	46.51	45.15	45.73	294,261	+0.16(+0.34%)
Sep 02, 2008	46.46	47.31	45.01	45.57	198,315	-0.08(-0.17%)
Aug 29, 2008	45.57	46.12	45.40	45.65	0	-0.01(-0.02%)
Aug 28, 2008	44.82	46.22	44.82	45.66	167,702	+0.90(+2.02%)
Aug 27, 2008	44.37	45.57	44.10	44.76	210,196	+0.49(+1.10%)
Aug 26, 2008	44.24	44.28	43.56	44.27	234,616	-0.08(-0.18%)
Aug 25, 2008	45.79	45.79	43.69	44.35	416,859	-1.52(-3.31%)
Aug 22, 2008	45.56	46.15	44.30	45.87	0	+0.58(+1.29%)
Aug 21, 2008	45.75	46.22	44.93	45.28	154,699	-0.96(-2.08%)
Aug 20, 2008	45.67	46.63	45.30	46.25	143,645	+0.52(+1.15%)
Aug 19, 2008	46.67	46.94	44.88	45.72	301,129	-1.34(-2.85%)
Aug 18, 2008	48.10	48.33	46.44	47.06	223,151	-0.55(-1.16%)
Aug 15, 2008	47.89	48.66	46.86	47.62	0	+0.41(+0.87%)
Aug 14, 2008	46.71	47.74	46.28	47.21	186,726	+0.26(+0.56%)
Aug 13, 2008	45.69	47.33	45.53	46.95	264,033	+1.09(+2.37%)
Aug 12, 2008	45.92	46.67	45.62	45.86	220,989	-0.44(-0.95%)
Aug 11, 2008	43.57	47.27	43.40	46.29	326,927	+2.72(+6.25%)
Aug 08, 2008	42.30	43.75	42.30	43.57	431,656	+1.23(+2.89%)
Aug 07, 2008	42.19	42.73	41.82	42.35	221,089	-0.31(-0.73%)
Aug 06, 2008	42.33	42.73	41.86	42.66	195,557	+0.14(+0.32%)
Aug 05, 2008	40.78	42.73	40.38	42.52	408,142	+2.09(+5.17%)
Aug 04, 2008	41.83	41.83	39.41	40.43	569,944	-1.09(-2.62%)
Aug 01, 2008	40.77	41.71	40.14	41.52	296,653	+0.92(+2.28%)
Jul 31, 2008	40.63	41.41	39.91	40.60	306,633	-0.50(-1.21%)
Jul 30, 2008	41.66	41.66	40.40	41.09	299,397	-0.27(-0.66%)
Jul 29, 2008	41.36	42.46	37.12	41.36	1,133,663	-2.68(-6.09%)
Jul 28, 2008	45.72	45.92	43.39	44.05	581,851	-1.90(-4.13%)
Jul 25, 2008	45.21	46.13	45.21	45.94	324,657	+1.04(+2.32%)
Jul 24, 2008	47.61	47.61	44.68	44.90	325,639	-2.70(-5.68%)
Jul 23, 2008	46.08	47.61	46.08	47.61	229,975	+1.23(+2.64%)
Jul 22, 2008	45.62	46.59	45.05	46.38	346,610	+0.61(+1.34%)
Jul 21, 2008	44.39	45.92	44.38	45.77	368,445	+1.63(+3.70%)
Jul 18, 2008	44.05	44.72	43.40	44.14	255,812	+0.51(+1.16%)
Jul 17, 2008	43.05	43.90	42.48	43.63	281,276	+0.68(+1.58%)
Jul 16, 2008	41.11	43.00	40.95	42.95	243,426	+1.92(+4.67%)
Jul 15, 2008	40.30	41.80	39.49	41.03	316,512	+0.07(+0.17%)
Jul 14, 2008	41.61	41.69	40.42	40.97	258,529	-0.16(-0.38%)
Jul 11, 2008	39.83	41.33	39.73	41.12	246,713	+0.63(+1.56%)
Jul 10, 2008	39.69	40.52	39.09	40.49	414,371	+0.79(+1.98%)
Jul 09, 2008	41.19	41.19	39.47	39.70	533,390	-1.17(-2.86%)
Jul 08, 2008	39.74	40.95	39.50	40.87	375,125	+1.16(+2.91%)
Jul 07, 2008	39.43	40.42	38.99	39.71	318,831	+0.62(+1.59%)
Jul 04, 2008	38.91	39.62	38.08	39.09	127,747	+0.00(+0.00%)
Jul 03, 2008	38.91	39.62	38.08	39.09	127,747	+0.24(+0.63%)
Jul 02, 2008	41.02	41.30	38.54	38.85	413,518	-2.07(-5.06%)
Jul 01, 2008	40.61	41.04	39.80	40.92	263,677	-0.17(-0.40%)
Jun 30, 2008	41.18	42.17	40.61	41.08	275,290	-0.09(-0.21%)
Jun 27, 2008	42.05	42.06	40.96	41.17	367,977	-0.86(-2.04%)
Jun 26, 2008	43.72	43.90	41.52	42.03	522,857	-2.49(-5.59%)
Jun 25, 2008	44.30	44.68	43.86	44.51	358,283	+0.31(+0.70%)
Jun 24, 2008	44.32	44.93	43.82	44.20	186,880	-0.41(-0.92%)
Jun 23, 2008	45.22	45.43	44.38	44.61	131,740	-0.41(-0.91%)
Jun 20, 2008	44.76	45.20	44.24	45.02	394,562	+0.01(+0.02%)
Jun 19, 2008	45.26	45.58	44.77	45.01	247,000	-0.12(-0.26%)
Jun 18, 2008	44.90	45.26	44.24	45.13	207,877	+0.18(+0.41%)
Jun 17, 2008	45.37	45.37	44.39	44.94	202,520	-0.18(-0.41%)
Jun 16, 2008	45.20	45.25	44.67	45.13	231,808	-0.16(-0.34%)
Jun 13, 2008	45.47	45.47	44.53	45.28	205,388	+0.60(+1.35%)
Jun 12, 2008	45.12	45.87	44.34	44.68	203,935	-0.15(-0.33%)
Jun 11, 2008	45.20	45.55	43.97	44.83	339,447	-0.40(-0.88%)
Jun 10, 2008	45.00	46.10	44.22	45.22	456,737	+0.89(+2.02%)
Jun 09, 2008	44.61	44.63	43.92	44.33	339,389	-0.37(-0.83%)
Jun 06, 2008	46.01	46.08	44.70	44.70	253,793	-1.53(-3.30%)
Jun 05, 2008	45.19	46.60	45.17	46.23	238,575	+0.97(+2.15%)
Jun 04, 2008	44.91	46.11	44.53	45.25	294,407	+0.54(+1.22%)
Jun 03, 2008	44.97	45.38	44.25	44.71	185,855	+0.06(+0.13%)
Jun 02, 2008	45.07	45.07	44.06	44.65	319,891	-0.56(-1.25%)
May 30, 2008	45.28	45.52	44.68	45.22	238,663	+0.00(+0.00%)
May 29, 2008	44.73	46.00	44.66	45.22	165,552	+0.35(+0.78%)
May 28, 2008	45.01	45.06	44.60	44.87	123,519	-0.05(-0.11%)
May 27, 2008	44.24	45.07	43.66	44.91	267,721	+0.66(+1.49%)
May 26, 2008	45.46	45.47	44.24	44.25	0	+0.00(+0.00%)
May 23, 2008	45.46	45.47	44.24	44.25	211,906	-0.91(-2.02%)
May 22, 2008	45.15	46.12	44.88	45.17	248,071	+0.16(+0.35%)
May 21, 2008	45.21	45.69	44.61	45.01	371,251	-0.10(-0.22%)
May 20, 2008	44.85	45.17	44.36	45.11	175,230	+0.14(+0.30%)
May 19, 2008	44.98	46.14	44.78	44.97	177,851	-0.25(-0.56%)
May 16, 2008	45.57	45.97	44.68	45.22	170,310	+0.01(+0.02%)
May 15, 2008	44.29	45.23	43.84	45.22	158,171	+0.84(+1.88%)
May 14, 2008	44.59	45.34	44.33	44.38	183,280	-0.42(-0.93%)
May 13, 2008	44.96	45.09	44.24	44.80	217,376	-0.01(-0.02%)
May 12, 2008	43.14	45.25	42.74	44.81	493,673	+1.90(+4.42%)
May 09, 2008	42.59	43.38	42.59	42.91	113,976	+0.12(+0.27%)
May 08, 2008	42.42	43.46	42.11	42.79	423,206	+0.37(+0.87%)
May 07, 2008	42.14	42.78	42.13	42.42	355,870	+0.25(+0.60%)
May 06, 2008	42.09	43.04	41.61	42.17	293,365	-0.26(-0.62%)
May 05, 2008	41.29	43.04	41.25	42.43	569,097	+1.32(+3.22%)
May 02, 2008	41.45	42.04	40.56	41.11	534,690	-0.34(-0.82%)
May 01, 2008	38.89	42.72	38.85	41.45	1,314,447	+5.39(+14.94%)
Apr 30, 2008	36.50	36.98	35.98	36.07	361,180	-0.17(-0.48%)
Apr 29, 2008	36.82	36.96	36.18	36.24	215,742	-0.55(-1.51%)
Apr 28, 2008	35.73	36.95	35.57	36.79	354,773	+1.06(+2.97%)
Apr 25, 2008	35.51	35.96	35.06	35.73	257,612	+0.42(+1.18%)
Apr 24, 2008	34.93	35.60	34.24	35.32	317,971	+0.22(+0.64%)
Apr 23, 2008	36.49	36.49	33.22	35.09	806,992	-1.50(-4.09%)
Apr 22, 2008	37.21	37.26	36.14	36.59	182,284	-0.88(-2.34%)
Apr 21, 2008	37.50	37.76	37.25	37.47	158,745	-0.26(-0.70%)
Apr 18, 2008	37.50	38.03	37.46	37.73	270,681	+0.87(+2.35%)
Apr 17, 2008	36.27	37.18	36.20	36.86	313,371	+0.36(+0.99%)
Apr 16, 2008	35.86	36.65	35.81	36.50	326,080	+1.11(+3.13%)
Apr 15, 2008	35.12	35.72	35.08	35.39	323,741	+0.56(+1.62%)
Apr 14, 2008	34.75	35.21	34.51	34.83	181,613	-0.12(-0.33%)
Apr 11, 2008	35.30	35.36	34.77	34.95	255,150	-0.91(-2.55%)
Apr 10, 2008	35.72	35.93	35.26	35.86	251,612	+0.20(+0.57%)
Apr 09, 2008	36.22	36.59	35.36	35.66	293,510	-0.58(-1.61%)
Apr 08, 2008	37.01	37.01	35.94	36.24	460,359	-1.09(-2.92%)
Apr 07, 2008	38.02	38.27	37.12	37.33	477,186	-0.65(-1.72%)
Apr 04, 2008	37.20	38.46	36.93	37.98	298,103	+0.75(+2.01%)
Apr 03, 2008	36.74	37.61	36.69	37.23	251,654	+0.09(+0.24%)
Apr 02, 2008	36.89	37.75	36.80	37.14	216,379	+0.50(+1.35%)
Apr 01, 2008	36.37	36.69	35.59	36.65	310,469	+1.03(+2.89%)
Mar 31, 2008	34.78	35.93	34.74	35.62	272,222	+0.68(+1.95%)
Mar 28, 2008	35.52	35.80	34.76	34.94	1,358,937	-0.66(-1.86%)
Mar 27, 2008	36.76	36.80	35.51	35.60	392,033	-1.16(-3.15%)
Mar 26, 2008	36.56	36.83	35.84	36.76	344,828	-0.11(-0.29%)
Mar 25, 2008	36.77	37.10	36.02	36.86	274,587	+0.16(+0.42%)
Mar 24, 2008	34.73	37.13	34.46	36.71	476,608	+2.06(+5.95%)
Mar 21, 2008	35.51	35.57	34.48	34.65	752,185	+0.00(+0.00%)
Mar 20, 2008	35.51	35.57	34.48	34.65	752,185	-0.12(-0.34%)
Mar 19, 2008	35.87	36.21	34.76	34.76	208,254	-0.77(-2.16%)
Mar 18, 2008	34.73	35.53	34.20	35.53	300,092	+1.72(+5.09%)
Mar 17, 2008	32.87	34.42	32.87	33.81	303,486	+0.04(+0.12%)
Mar 14, 2008	34.98	34.98	33.34	33.77	301,018	-0.97(-2.80%)
Mar 13, 2008	33.10	34.79	33.05	34.74	339,892	+1.10(+3.27%)
Mar 12, 2008	34.23	34.45	33.63	33.64	269,188	-0.45(-1.31%)
Mar 11, 2008	34.03	34.37	33.18	34.09	331,767	+1.06(+3.21%)
Mar 10, 2008	34.13	34.18	32.96	33.03	269,034	-1.04(-3.05%)
Mar 07, 2008	34.29	34.99	34.06	34.07	282,095	-0.75(-2.15%)
Mar 06, 2008	35.44	35.54	34.66	34.82	292,996	-0.90(-2.53%)
Mar 05, 2008	36.35	36.59	35.30	35.72	219,390	-0.31(-0.86%)
Mar 04, 2008	35.45	36.28	35.38	36.04	364,574	+0.16(+0.43%)
Mar 03, 2008	35.90	36.09	35.23	35.88	306,177	-0.02(-0.05%)
Feb 29, 2008	36.69	36.93	35.74	35.90	346,114	-1.16(-3.12%)
Feb 28, 2008	37.39	37.53	36.54	37.06	237,770	-0.55(-1.47%)
Feb 27, 2008	37.86	38.68	37.59	37.61	280,964	-0.81(-2.10%)
Feb 26, 2008	37.65	38.88	37.48	38.42	292,379	+0.58(+1.54%)
Feb 25, 2008	36.71	38.17	36.52	37.83	270,165	+1.07(+2.91%)
Feb 22, 2008	37.37	37.66	36.23	36.77	253,813	-0.46(-1.23%)
Feb 21, 2008	38.07	38.84	37.05	37.22	265,221	-0.51(-1.34%)
Feb 20, 2008	36.75	37.80	36.28	37.73	304,514	+0.87(+2.35%)
Feb 19, 2008	36.83	37.28	36.47	36.86	326,420	+0.65(+1.80%)
Feb 18, 2008	36.05	36.38	35.72	36.21	0	+0.00(+0.00%)
Feb 15, 2008	36.05	36.38	35.72	36.21	285,900	-0.12(-0.32%)
Feb 14, 2008	37.17	37.32	36.11	36.33	460,114	-0.90(-2.43%)
Feb 13, 2008	35.98	37.77	35.87	37.23	607,589	+1.76(+4.96%)
Feb 12, 2008	35.46	36.12	35.24	35.47	232,525	+0.29(+0.83%)
Feb 11, 2008	34.89	35.46	34.67	35.18	230,648	+0.21(+0.61%)
Feb 08, 2008	35.77	35.77	34.79	34.97	373,471	-0.43(-1.21%)
Feb 07, 2008	35.11	36.04	34.26	35.39	649,199	-0.84(-2.31%)
Feb 06, 2008	37.05	37.98	36.15	36.23	825,049	+0.28(+0.78%)
Feb 05, 2008	37.24	37.24	35.68	35.95	368,379	-1.29(-3.47%)
Feb 04, 2008	38.08	38.14	36.76	37.24	399,458	-1.08(-2.82%)
Feb 01, 2008	36.95	38.32	36.77	38.32	270,398	+1.45(+3.93%)
Jan 31, 2008	34.88	37.28	34.63	36.87	475,129	+1.37(+3.86%)
Jan 30, 2008	35.54	37.03	35.35	35.50	242,398	-0.01(-0.03%)
Jan 29, 2008	35.18	35.79	35.01	35.51	287,957	+0.56(+1.61%)
Jan 28, 2008	34.87	35.00	34.05	34.95	271,792	+0.08(+0.22%)
Jan 25, 2008	34.96	35.48	34.64	34.87	322,203	+0.65(+1.90%)
Jan 24, 2008	34.62	35.01	33.78	34.22	402,727	-0.22(-0.65%)
Jan 23, 2008	33.29	34.45	32.26	34.44	731,000	+0.68(+2.02%)
Jan 22, 2008	32.04	34.27	32.04	33.76	425,641	+0.76(+2.30%)
Jan 21, 2008	33.43	34.58	32.72	33.00	0	+0.00(+0.00%)
Jan 18, 2008	33.43	34.58	32.72	33.00	336,190	-0.41(-1.22%)
Jan 17, 2008	34.89	36.00	33.17	33.41	404,682	-1.34(-3.86%)
Jan 16, 2008	34.95	35.60	34.42	34.75	325,905	-0.19(-0.56%)
Jan 15, 2008	35.01	35.15	34.08	34.95	295,067	-0.54(-1.53%)
Jan 14, 2008	35.99	36.27	35.01	35.49	562,442	-0.24(-0.68%)
Jan 11, 2008	37.28	37.52	35.57	35.73	440,986	-1.77(-4.72%)
Jan 10, 2008	36.95	37.90	36.90	37.50	536,012	+0.12(+0.31%)
Jan 09, 2008	38.89	39.26	37.06	37.39	474,821	-1.53(-3.92%)
Jan 08, 2008	39.75	40.44	38.32	38.91	227,074	-0.77(-1.94%)
Jan 07, 2008	39.55	40.19	38.93	39.68	229,954	+0.40(+1.01%)
Jan 04, 2008	41.28	41.63	39.28	39.28	257,757	-2.47(-5.92%)
Jan 03, 2008	43.23	43.47	41.63	41.75	202,084	-1.48(-3.42%)
Jan 02, 2008	43.56	43.95	42.61	43.23	207,088	-0.48(-1.09%)