Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	16.22	17.22	16.04	16.98	1,891,141	+0.78(+4.84%)
Dec 30, 2008	16.14	16.33	15.95	16.20	1,335,806	+0.23(+1.45%)
Dec 29, 2008	16.35	16.46	15.63	15.96	927,486	-0.50(-3.03%)
Dec 26, 2008	16.20	16.53	16.03	16.46	532,160	+0.29(+1.76%)
Dec 24, 2008	15.89	16.35	15.66	16.18	448,382	+0.25(+1.57%)
Dec 23, 2008	16.60	17.02	15.79	15.93	874,717	-0.60(-3.61%)
Dec 22, 2008	16.92	17.10	15.95	16.52	1,574,741	-0.43(-2.52%)
Dec 19, 2008	17.25	17.67	16.74	16.95	1,724,431	-0.32(-1.86%)
Dec 18, 2008	18.12	18.16	16.79	17.27	2,595,636	-0.73(-4.06%)
Dec 17, 2008	15.39	18.24	15.24	18.00	4,849,550	+2.99(+19.95%)
Dec 16, 2008	14.91	15.13	14.00	15.01	3,849,117	+0.22(+1.51%)
Dec 15, 2008	15.40	15.75	14.11	14.79	3,876,968	-0.88(-5.63%)
Dec 12, 2008	16.26	16.57	14.96	15.67	3,499,561	-1.20(-7.13%)
Dec 11, 2008	18.03	18.19	16.45	16.87	1,086,429	-1.27(-7.02%)
Dec 10, 2008	17.54	18.34	17.42	18.15	1,060,459	+0.78(+4.46%)
Dec 09, 2008	18.25	18.31	16.86	17.37	1,341,317	-1.00(-5.43%)
Dec 08, 2008	17.30	18.57	17.30	18.37	2,162,913	+1.60(+9.57%)
Dec 05, 2008	16.35	16.90	15.46	16.77	1,263,136	+0.26(+1.57%)
Dec 04, 2008	17.02	17.63	15.97	16.51	1,468,167	-0.79(-4.59%)
Dec 03, 2008	16.79	17.60	16.14	17.30	1,663,324	+0.36(+2.10%)
Dec 02, 2008	17.67	17.67	16.22	16.94	2,032,883	-0.39(-2.26%)
Dec 01, 2008	18.82	18.95	17.31	17.34	1,530,790	-2.20(-11.27%)
Nov 28, 2008	19.49	19.64	18.62	19.54	817,533	+0.04(+0.18%)
Nov 26, 2008	17.46	19.70	17.22	19.50	2,511,106	+1.61(+9.02%)
Nov 25, 2008	17.84	18.18	17.35	17.89	2,874,270	+0.32(+1.83%)
Nov 24, 2008	17.11	17.93	16.45	17.57	2,380,317	+1.25(+7.65%)
Nov 21, 2008	16.01	16.41	14.93	16.32	2,876,406	+0.72(+4.63%)
Nov 20, 2008	17.07	17.26	15.41	15.60	2,035,426	-1.51(-8.81%)
Nov 19, 2008	18.55	18.74	16.98	17.10	2,140,214	-1.54(-8.27%)
Nov 18, 2008	20.04	20.31	18.32	18.65	1,980,908	-1.33(-6.65%)
Nov 17, 2008	19.53	20.84	18.25	19.97	2,321,093	-0.29(-1.45%)
Nov 14, 2008	22.67	22.67	20.19	20.27	2,344,214	-2.85(-12.34%)
Nov 13, 2008	21.70	23.17	19.47	23.12	2,003,380	+1.63(+7.59%)
Nov 12, 2008	23.40	23.48	21.33	21.49	1,931,164	-2.50(-10.44%)
Nov 11, 2008	24.15	24.92	23.08	23.99	1,334,229	-0.37(-1.50%)
Nov 10, 2008	25.84	26.52	24.07	24.36	1,173,511	-0.73(-2.91%)
Nov 07, 2008	24.65	25.32	24.11	25.09	1,033,863	+0.53(+2.14%)
Nov 06, 2008	25.02	25.47	24.24	24.56	1,322,631	-0.70(-2.79%)
Nov 05, 2008	27.34	27.82	24.97	25.27	1,531,187	-2.54(-9.13%)
Nov 04, 2008	27.91	28.37	27.20	27.81	1,159,355	+0.55(+2.03%)
Nov 03, 2008	27.49	28.06	26.91	27.26	1,372,543	-0.26(-0.94%)
Oct 31, 2008	25.68	28.04	25.01	27.51	1,812,000	+1.92(+7.49%)
Oct 30, 2008	26.94	27.57	24.93	25.60	1,593,012	-0.53(-2.01%)
Oct 29, 2008	23.20	27.80	23.18	26.12	3,505,723	+2.86(+12.30%)
Oct 28, 2008	23.48	23.75	20.14	23.26	5,638,739	+0.41(+1.79%)
Oct 27, 2008	23.75	24.34	22.85	22.85	1,584,837	-1.22(-5.07%)
Oct 24, 2008	21.79	25.06	21.79	24.07	2,405,477	-0.03(-0.11%)
Oct 23, 2008	25.21	25.58	22.35	24.10	2,509,529	-0.92(-3.67%)
Oct 22, 2008	26.56	26.60	24.24	25.02	1,341,016	-1.73(-6.46%)
Oct 21, 2008	27.10	28.17	26.57	26.75	1,224,893	-0.82(-2.97%)
Oct 20, 2008	27.42	28.54	26.84	27.57	1,605,390	+0.57(+2.11%)
Oct 17, 2008	26.16	29.07	25.64	27.00	1,462,353	+0.24(+0.90%)
Oct 16, 2008	26.12	27.11	24.31	26.76	1,528,320	+0.71(+2.74%)
Oct 15, 2008	28.75	29.24	25.95	26.04	1,685,317	-3.75(-12.59%)
Oct 14, 2008	30.64	31.83	28.42	29.80	3,050,320	+0.63(+2.17%)
Oct 13, 2008	26.84	29.16	26.43	29.16	1,491,343	+3.61(+14.13%)
Oct 10, 2008	25.85	27.35	22.81	25.55	4,688,729	-1.80(-6.58%)
Oct 09, 2008	29.99	31.46	26.40	27.35	1,983,296	-2.12(-7.20%)
Oct 08, 2008	28.50	30.71	26.94	29.48	2,460,667	-0.18(-0.60%)
Oct 07, 2008	31.49	31.61	29.56	29.65	1,994,619	-1.16(-3.76%)
Oct 06, 2008	31.26	31.26	28.04	30.81	2,419,521	-1.43(-4.42%)
Oct 03, 2008	32.49	35.08	31.79	32.24	2,275,475	+0.29(+0.89%)
Oct 02, 2008	38.27	38.33	31.50	31.95	3,477,714	-6.92(-17.79%)
Oct 01, 2008	39.32	39.56	38.12	38.87	1,164,940	-0.67(-1.69%)
Sep 30, 2008	39.21	39.83	38.05	39.54	2,606,071	+1.40(+3.67%)
Sep 29, 2008	41.67	41.67	37.10	38.14	1,627,553	-4.26(-10.05%)
Sep 26, 2008	41.45	42.56	40.82	42.40	0	+0.20(+0.46%)
Sep 25, 2008	42.39	42.87	41.82	42.20	1,016,352	+0.04(+0.11%)
Sep 24, 2008	44.18	44.31	41.47	42.16	1,218,890	-2.01(-4.56%)
Sep 23, 2008	44.24	45.43	43.32	44.17	1,522,377	-0.07(-0.16%)
Sep 22, 2008	45.30	45.86	44.04	44.24	1,267,600	-1.36(-2.99%)
Sep 19, 2008	44.46	48.58	44.46	45.61	0	+2.72(+6.34%)
Sep 18, 2008	40.79	43.20	40.03	42.89	1,768,177	+2.64(+6.55%)
Sep 17, 2008	40.92	41.75	39.46	40.25	1,583,280	-1.31(-3.15%)
Sep 16, 2008	40.38	41.64	39.73	41.56	2,020,255	+0.21(+0.52%)
Sep 15, 2008	40.77	43.20	39.74	41.35	1,596,369	-0.74(-1.76%)
Sep 12, 2008	41.22	42.15	40.45	42.09	978,764	+0.62(+1.50%)
Sep 11, 2008	40.61	41.58	40.17	41.46	1,503,216	+0.43(+1.04%)
Sep 10, 2008	40.36	41.62	39.82	41.04	1,122,432	+0.95(+2.38%)
Sep 09, 2008	41.85	42.04	39.66	40.08	1,456,274	-1.66(-3.97%)
Sep 08, 2008	43.05	43.71	41.12	41.74	1,166,068	-0.12(-0.28%)
Sep 05, 2008	41.22	42.01	39.68	41.86	0	+0.32(+0.77%)
Sep 04, 2008	43.25	43.25	40.86	41.54	1,834,400	-2.09(-4.78%)
Sep 03, 2008	45.49	45.49	43.29	43.62	1,118,355	-1.85(-4.08%)
Sep 02, 2008	46.83	48.10	45.06	45.47	1,400,622	-0.37(-0.80%)
Aug 29, 2008	45.77	46.63	45.50	45.84	1,486,641	+0.02(+0.04%)
Aug 28, 2008	45.01	45.92	44.57	45.82	980,963	+1.02(+2.27%)
Aug 27, 2008	44.15	44.82	43.67	44.81	755,798	+0.70(+1.58%)
Aug 26, 2008	44.09	44.45	43.32	44.11	884,830	+0.00(+0.00%)
Aug 25, 2008	44.75	44.83	43.00	44.11	1,187,707	-0.93(-2.06%)
Aug 22, 2008	44.91	45.28	44.45	45.04	683,001	+0.49(+1.10%)
Aug 21, 2008	43.59	44.82	43.48	44.55	1,009,367	+0.58(+1.32%)
Aug 20, 2008	44.26	44.49	43.41	43.97	1,165,737	-0.02(-0.04%)
Aug 19, 2008	44.08	44.49	43.41	43.99	1,056,808	-0.42(-0.94%)
Aug 18, 2008	45.34	45.48	44.07	44.41	1,456,243	-0.59(-1.31%)
Aug 15, 2008	45.37	45.37	44.29	44.99	0	-0.05(-0.12%)
Aug 14, 2008	45.31	46.06	44.62	45.05	1,934,445	-0.46(-1.02%)
Aug 13, 2008	46.21	46.21	43.28	45.51	2,923,867	-0.74(-1.60%)
Aug 12, 2008	47.70	47.78	45.46	46.25	1,643,166	-1.55(-3.24%)
Aug 11, 2008	47.23	48.23	46.60	47.80	2,326,006	+0.74(+1.57%)
Aug 08, 2008	45.46	47.24	45.29	47.06	1,591,504	+1.43(+3.12%)
Aug 07, 2008	45.80	46.42	44.99	45.64	2,342,494	-0.45(-0.97%)
Aug 06, 2008	45.88	46.45	45.47	46.08	4,011,409	+0.18(+0.39%)
Aug 05, 2008	47.45	47.87	44.68	45.90	3,924,594	-1.35(-2.85%)
Aug 04, 2008	47.98	48.25	46.95	47.25	1,835,222	-0.26(-0.54%)
Aug 01, 2008	49.02	49.66	46.49	47.51	2,871,286	-1.52(-3.09%)
Jul 31, 2008	47.59	49.82	47.44	49.02	3,612,612	+1.93(+4.09%)
Jul 30, 2008	46.31	47.38	44.50	47.10	3,424,113	+1.41(+3.08%)
Jul 29, 2008	42.67	45.79	42.67	45.69	2,068,594	+3.22(+7.58%)
Jul 28, 2008	42.73	43.51	42.14	42.47	1,825,103	-0.31(-0.73%)
Jul 25, 2008	42.75	43.44	41.67	42.78	2,225,145	+0.07(+0.17%)
Jul 24, 2008	44.33	44.49	42.54	42.71	2,190,526	-1.51(-3.41%)
Jul 23, 2008	43.84	44.82	43.50	44.22	2,237,680	+0.84(+1.93%)
Jul 22, 2008	41.21	44.16	41.21	43.38	1,749,250	+1.85(+4.46%)
Jul 21, 2008	41.83	42.11	41.19	41.53	1,539,528	+0.10(+0.24%)
Jul 18, 2008	42.05	42.11	40.83	41.43	1,499,845	-0.43(-1.02%)
Jul 17, 2008	42.26	42.59	41.31	41.86	2,588,734	-0.07(-0.17%)
Jul 16, 2008	39.63	42.02	39.32	41.93	1,933,723	+2.66(+6.79%)
Jul 15, 2008	38.04	39.65	36.51	39.26	1,707,436	+0.50(+1.29%)
Jul 14, 2008	39.48	40.09	38.38	38.76	1,646,482	-0.35(-0.89%)
Jul 11, 2008	38.33	39.90	37.70	39.11	1,047,459	+0.33(+0.85%)
Jul 10, 2008	38.23	39.49	38.02	38.78	1,158,574	+0.50(+1.30%)
Jul 09, 2008	39.45	39.98	37.98	38.28	1,003,990	-0.96(-2.45%)
Jul 08, 2008	36.79	39.40	36.44	39.24	1,257,988	+2.56(+6.97%)
Jul 07, 2008	36.94	37.45	35.99	36.69	1,289,123	+0.02(+0.05%)
Jul 04, 2008	36.28	37.17	35.70	36.67	746,500	+0.00(+0.00%)
Jul 03, 2008	36.28	37.17	35.70	36.67	746,500	+0.55(+1.53%)
Jul 02, 2008	38.01	38.09	35.93	36.12	1,709,853	-1.80(-4.75%)
Jul 01, 2008	38.77	38.77	36.84	37.92	1,486,454	-1.29(-3.30%)
Jun 30, 2008	38.83	39.96	38.33	39.21	1,290,412	+0.41(+1.06%)
Jun 27, 2008	38.26	38.88	37.83	38.80	1,016,499	+0.41(+1.07%)
Jun 26, 2008	39.33	39.65	37.98	38.39	1,129,643	-1.31(-3.30%)
Jun 25, 2008	39.29	40.00	39.10	39.70	928,002	+0.47(+1.20%)
Jun 24, 2008	41.29	41.29	39.00	39.23	2,293,047	-2.17(-5.25%)
Jun 23, 2008	42.64	42.93	41.32	41.40	791,540	-0.95(-2.25%)
Jun 20, 2008	42.78	43.20	41.86	42.36	957,342	-0.65(-1.51%)
Jun 19, 2008	42.31	43.08	41.69	43.01	773,212	+0.80(+1.90%)
Jun 18, 2008	41.25	42.59	41.03	42.20	1,207,383	+0.67(+1.61%)
Jun 17, 2008	43.03	43.12	41.54	41.54	750,921	-1.27(-2.98%)
Jun 16, 2008	41.81	43.20	41.67	42.81	1,100,413	+0.91(+2.17%)
Jun 13, 2008	41.39	42.31	41.23	41.90	744,441	+0.88(+2.15%)
Jun 12, 2008	40.56	41.67	40.56	41.02	925,167	-0.26(-0.63%)
Jun 11, 2008	43.14	43.14	40.31	41.28	2,329,189	-2.29(-5.26%)
Jun 10, 2008	43.33	43.85	43.01	43.57	659,062	-0.27(-0.61%)
Jun 09, 2008	44.07	44.12	43.18	43.83	849,490	+0.45(+1.05%)
Jun 06, 2008	44.73	44.73	43.27	43.38	908,505	-1.77(-3.93%)
Jun 05, 2008	43.71	45.15	43.70	45.15	894,560	+1.72(+3.96%)
Jun 04, 2008	42.72	43.90	42.46	43.43	959,130	+0.47(+1.10%)
Jun 03, 2008	43.82	44.00	42.42	42.96	1,115,578	-0.65(-1.49%)
Jun 02, 2008	44.49	44.78	43.25	43.61	779,364	-0.92(-2.06%)
May 30, 2008	44.45	44.72	43.97	44.53	856,051	+0.25(+0.56%)
May 29, 2008	43.68	44.55	43.26	44.28	1,096,002	+0.61(+1.39%)
May 28, 2008	42.96	44.21	42.95	43.67	838,619	+1.00(+2.34%)
May 27, 2008	41.67	42.78	41.49	42.68	942,263	+1.40(+3.39%)
May 26, 2008	41.89	41.89	40.59	41.28	0	+0.00(+0.00%)
May 23, 2008	41.89	41.89	40.59	41.28	629,550	-0.71(-1.70%)
May 22, 2008	42.87	43.00	41.56	41.99	968,840	-0.88(-2.06%)
May 21, 2008	43.40	44.28	42.64	42.87	1,854,169	-0.32(-0.74%)
May 20, 2008	42.49	43.35	41.91	43.19	915,375	+0.64(+1.51%)
May 19, 2008	42.08	43.79	41.62	42.55	4,472,638	+0.66(+1.57%)
May 16, 2008	42.89	42.89	41.74	41.89	1,073,255	-0.56(-1.32%)
May 15, 2008	42.78	43.01	42.12	42.45	1,239,010	-0.27(-0.63%)
May 14, 2008	42.38	43.36	42.11	42.72	1,764,813	+0.53(+1.27%)
May 13, 2008	41.79	42.32	41.48	42.19	1,310,585	+0.49(+1.18%)
May 12, 2008	41.03	41.70	40.55	41.70	723,865	+0.78(+1.92%)
May 09, 2008	41.22	41.66	40.64	40.91	545,748	-1.02(-2.42%)
May 08, 2008	40.86	41.93	40.63	41.93	797,741	+1.15(+2.82%)
May 07, 2008	42.00	42.26	40.49	40.78	1,039,440	-1.18(-2.80%)
May 06, 2008	41.67	42.05	40.79	41.95	1,125,873	+0.29(+0.71%)
May 05, 2008	42.42	42.43	40.88	41.66	1,503,148	-0.04(-0.11%)
May 02, 2008	42.60	42.78	41.23	41.70	1,116,248	-0.62(-1.47%)
May 01, 2008	40.49	42.43	40.23	42.33	2,348,951	+2.15(+5.35%)
Apr 30, 2008	39.05	40.63	38.84	40.18	1,885,672	+1.31(+3.37%)
Apr 29, 2008	39.10	39.44	38.58	38.87	623,407	-0.21(-0.55%)
Apr 28, 2008	38.87	39.80	38.48	39.08	947,837	+0.17(+0.44%)
Apr 25, 2008	37.67	39.16	37.60	38.91	1,457,468	+1.44(+3.83%)
Apr 24, 2008	37.89	39.13	36.36	37.48	1,843,688	+0.33(+0.89%)
Apr 23, 2008	37.10	37.37	36.12	37.15	952,207	-0.11(-0.29%)
Apr 22, 2008	38.32	38.33	37.03	37.26	1,284,924	-1.30(-3.37%)
Apr 21, 2008	38.85	39.16	38.14	38.56	998,712	-0.17(-0.44%)
Apr 18, 2008	38.26	39.01	38.11	38.73	1,119,481	+0.98(+2.60%)
Apr 17, 2008	38.51	38.51	37.57	37.75	1,129,219	-0.66(-1.72%)
Apr 16, 2008	36.48	38.77	36.48	38.41	2,499,774	+2.27(+6.29%)
Apr 15, 2008	35.74	36.37	35.48	36.13	1,559,783	+0.70(+1.96%)
Apr 14, 2008	35.29	36.08	35.28	35.44	1,228,997	+0.08(+0.23%)
Apr 11, 2008	34.86	35.85	34.77	35.36	1,126,987	+0.17(+0.48%)
Apr 10, 2008	35.20	35.59	34.86	35.19	647,713	-0.09(-0.25%)
Apr 09, 2008	36.37	36.62	35.17	35.28	974,437	-1.24(-3.39%)
Apr 08, 2008	36.36	36.97	36.06	36.52	1,642,791	-0.05(-0.15%)
Apr 07, 2008	35.91	37.17	35.62	36.57	1,713,167	+0.80(+2.24%)
Apr 04, 2008	35.18	35.96	35.18	35.77	2,424,769	-0.82(-2.24%)
Apr 03, 2008	36.04	36.62	35.99	36.59	1,320,576	+0.22(+0.61%)
Apr 02, 2008	36.55	37.25	36.03	36.37	1,713,238	+0.08(+0.22%)
Apr 01, 2008	36.10	36.37	34.89	36.29	1,916,094	+0.53(+1.50%)
Mar 31, 2008	35.20	36.00	34.45	35.75	1,563,646	+0.66(+1.88%)
Mar 28, 2008	34.89	35.78	34.69	35.09	1,324,561	+0.20(+0.56%)
Mar 27, 2008	36.12	36.35	34.66	34.89	1,324,452	-1.19(-3.29%)
Mar 26, 2008	36.54	36.70	35.62	36.08	1,494,734	-0.61(-1.65%)
Mar 25, 2008	35.37	37.03	34.76	36.69	2,636,175	+1.52(+4.31%)
Mar 24, 2008	33.77	35.65	33.77	35.17	1,606,035	+1.52(+4.53%)
Mar 21, 2008	32.55	33.79	32.12	33.65	1,694,600	+0.00(+0.00%)
Mar 20, 2008	32.55	33.79	32.12	33.65	1,694,600	+1.02(+3.14%)
Mar 19, 2008	33.58	33.58	32.27	32.62	2,593,876	-0.21(-0.65%)
Mar 18, 2008	31.62	32.86	31.19	32.84	824,691	+1.94(+6.29%)
Mar 17, 2008	30.47	31.36	30.19	30.89	1,065,676	-0.18(-0.57%)
Mar 14, 2008	32.23	32.23	30.66	31.07	858,676	-0.83(-2.60%)
Mar 13, 2008	31.13	32.06	30.37	31.90	849,083	+0.35(+1.10%)
Mar 12, 2008	31.33	32.09	31.18	31.55	1,088,109	+0.22(+0.71%)
Mar 11, 2008	30.93	31.41	30.58	31.33	760,899	+1.04(+3.44%)
Mar 10, 2008	30.71	31.37	30.17	30.29	749,873	-0.52(-1.68%)
Mar 07, 2008	30.74	31.62	30.57	30.80	868,692	-0.32(-1.03%)
Mar 06, 2008	31.82	32.02	31.02	31.12	1,034,843	-0.94(-2.95%)
Mar 05, 2008	31.92	32.56	31.55	32.07	1,730,256	+0.22(+0.70%)
Mar 04, 2008	31.91	32.05	31.20	31.85	1,160,189	-0.40(-1.24%)
Mar 03, 2008	31.86	32.25	31.55	32.25	932,937	+0.34(+1.06%)
Feb 29, 2008	32.59	32.73	31.80	31.91	865,579	-1.04(-3.16%)
Feb 28, 2008	33.34	33.48	32.74	32.95	574,058	-0.51(-1.52%)
Feb 27, 2008	34.23	34.35	33.19	33.46	745,281	-1.12(-3.25%)
Feb 26, 2008	33.68	34.77	33.68	34.58	831,236	+0.84(+2.48%)
Feb 25, 2008	33.44	33.77	32.57	33.75	768,416	+0.35(+1.04%)
Feb 22, 2008	33.25	33.41	32.46	33.40	746,871	+0.37(+1.13%)
Feb 21, 2008	33.69	34.03	32.85	33.02	593,775	-0.53(-1.59%)
Feb 20, 2008	33.42	33.70	32.84	33.56	1,539,372	+0.04(+0.13%)
Feb 19, 2008	34.56	34.58	33.10	33.51	940,633	-0.62(-1.83%)
Feb 18, 2008	34.43	34.85	33.42	34.14	0	+0.00(+0.00%)
Feb 15, 2008	34.43	34.85	33.42	34.14	893,554	-0.50(-1.44%)
Feb 14, 2008	34.89	35.40	34.42	34.64	1,404,380	-0.27(-0.77%)
Feb 13, 2008	33.90	35.08	33.90	34.90	1,800,521	+1.22(+3.63%)
Feb 12, 2008	33.89	34.43	33.35	33.68	881,964	+0.03(+0.08%)
Feb 11, 2008	34.15	34.23	32.94	33.66	1,102,010	-0.16(-0.47%)
Feb 08, 2008	32.98	33.97	32.98	33.82	778,642	+0.78(+2.37%)
Feb 07, 2008	32.49	33.33	32.23	33.03	970,629	+0.54(+1.67%)
Feb 06, 2008	33.64	33.75	32.37	32.49	1,158,500	-0.90(-2.70%)
Feb 05, 2008	33.11	34.85	32.69	33.39	2,319,240	+0.57(+1.74%)
Feb 04, 2008	33.87	33.98	32.75	32.82	846,036	-1.08(-3.18%)
Feb 01, 2008	32.09	34.01	31.90	33.90	1,607,110	+1.91(+5.96%)
Jan 31, 2008	31.15	32.52	30.81	31.99	1,377,072	+0.45(+1.41%)
Jan 30, 2008	31.29	32.25	31.14	31.54	917,521	+0.26(+0.83%)
Jan 29, 2008	31.11	31.53	30.88	31.29	904,058	+0.41(+1.33%)
Jan 28, 2008	30.43	31.03	29.90	30.88	783,220	+0.39(+1.29%)
Jan 25, 2008	31.20	31.41	30.30	30.48	1,239,720	-0.33(-1.07%)
Jan 24, 2008	29.14	31.77	29.07	30.81	2,995,274	+1.76(+6.04%)
Jan 23, 2008	27.37	29.07	26.83	29.06	1,622,099	+1.05(+3.76%)
Jan 22, 2008	26.12	28.30	25.85	28.01	1,400,853	+0.48(+1.75%)
Jan 21, 2008	27.04	35.65	26.83	27.52	0	+0.00(+0.00%)
Jan 18, 2008	27.04	35.65	26.83	27.52	1,590,236	+0.89(+3.35%)
Jan 17, 2008	28.10	28.40	26.56	26.63	1,095,237	-1.37(-4.90%)
Jan 16, 2008	27.57	28.37	27.43	28.01	637,250	+0.48(+1.75%)
Jan 15, 2008	27.76	27.80	27.26	27.52	737,995	-0.62(-2.22%)
Jan 14, 2008	27.65	28.26	27.63	28.15	704,353	+0.63(+2.30%)
Jan 11, 2008	27.85	27.85	26.69	27.51	952,862	-0.52(-1.84%)
Jan 10, 2008	27.42	28.37	26.96	28.03	1,015,326	+0.37(+1.32%)
Jan 09, 2008	26.23	27.78	26.23	27.67	1,124,675	+1.37(+5.22%)
Jan 08, 2008	27.44	27.79	26.29	26.29	947,654	-1.02(-3.72%)
Jan 07, 2008	27.97	28.10	26.93	27.31	1,246,633	-0.37(-1.35%)
Jan 04, 2008	28.66	28.72	27.54	27.68	894,506	-1.30(-4.49%)
Jan 03, 2008	29.82	30.00	28.91	28.99	481,547	-0.85(-2.84%)
Jan 02, 2008	30.54	31.03	29.74	29.83	433,171	-0.77(-2.51%)