Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	21.05	21.27	20.88	21.02	3,775,602	-0.34(-1.59%)
Feb 28, 2008	21.64	21.72	21.18	21.36	2,922,525	-0.40(-1.84%)
Feb 27, 2008	21.70	22.00	21.60	21.76	3,254,068	-0.13(-0.58%)
Feb 26, 2008	21.82	22.01	21.64	21.88	2,659,444	-0.07(-0.32%)
Feb 25, 2008	21.70	21.95	21.43	21.95	2,460,927	+0.35(+1.64%)
Feb 22, 2008	21.63	21.72	21.13	21.60	3,397,506	+0.02(+0.09%)
Feb 21, 2008	21.97	22.16	21.53	21.58	2,658,520	-0.34(-1.57%)
Feb 20, 2008	21.49	22.01	21.39	21.92	2,577,850	+0.38(+1.76%)
Feb 19, 2008	21.54	21.69	21.33	21.54	2,930,228	+0.26(+1.21%)
Feb 18, 2008	21.37	21.38	21.09	21.29	0	+0.00(+0.00%)
Feb 15, 2008	21.37	21.38	21.09	21.29	1,773,832	-0.13(-0.61%)
Feb 14, 2008	22.00	22.00	21.38	21.42	1,712,236	-0.58(-2.65%)
Feb 13, 2008	21.41	22.03	21.41	22.00	3,154,194	+0.71(+3.33%)
Feb 12, 2008	21.09	21.55	21.05	21.29	2,679,164	+0.28(+1.35%)
Feb 11, 2008	20.59	21.07	20.49	21.01	2,486,823	+0.27(+1.32%)
Feb 08, 2008	20.72	20.97	20.51	20.73	2,516,283	-0.23(-1.11%)
Feb 07, 2008	20.75	21.12	20.65	20.97	2,466,286	+0.16(+0.78%)
Feb 06, 2008	21.08	21.37	20.69	20.80	3,073,318	-0.20(-0.96%)
Feb 05, 2008	21.00	21.32	20.99	21.01	3,184,484	-0.46(-2.12%)
Feb 04, 2008	21.44	21.65	21.36	21.46	2,357,879	-0.08(-0.38%)
Feb 01, 2008	20.62	21.62	20.34	21.54	5,235,466	+1.14(+5.61%)
Jan 31, 2008	20.50	21.14	20.37	20.40	5,508,023	-0.39(-1.88%)
Jan 30, 2008	19.97	21.37	19.85	20.79	8,698,688	+1.35(+6.93%)
Jan 29, 2008	19.07	19.50	18.78	19.44	3,965,565	+0.54(+2.84%)
Jan 28, 2008	19.09	19.19	18.68	18.91	4,772,187	-0.16(-0.85%)
Jan 25, 2008	18.55	19.23	18.55	19.07	4,602,984	+0.61(+3.32%)
Jan 24, 2008	18.67	18.67	18.29	18.45	4,070,283	-0.09(-0.46%)
Jan 23, 2008	17.67	18.55	17.36	18.54	5,609,819	+0.37(+2.03%)
Jan 22, 2008	17.31	18.34	16.98	18.17	4,914,332	+0.17(+0.96%)
Jan 21, 2008	19.16	19.29	17.88	18.00	0	+0.00(+0.00%)
Jan 18, 2008	19.16	19.29	17.88	18.00	4,702,597	-0.13(-0.70%)
Jan 17, 2008	18.54	18.80	18.11	18.13	4,764,283	-0.39(-2.13%)
Jan 16, 2008	18.56	18.91	18.49	18.52	3,254,437	-0.09(-0.49%)
Jan 15, 2008	18.98	19.03	18.51	18.61	3,031,945	-0.55(-2.88%)
Jan 14, 2008	19.22	19.37	18.99	19.16	4,194,625	+0.05(+0.24%)
Jan 11, 2008	19.71	19.92	19.04	19.12	3,159,831	-0.87(-4.36%)
Jan 10, 2008	19.10	20.05	19.02	19.99	5,782,146	+0.59(+3.03%)
Jan 09, 2008	19.39	19.54	18.99	19.40	5,896,472	-0.14(-0.70%)
Jan 08, 2008	20.92	20.96	19.47	19.54	5,249,906	-1.32(-6.33%)
Jan 07, 2008	21.75	21.77	20.68	20.86	5,571,336	-0.67(-3.10%)
Jan 04, 2008	22.26	22.34	21.53	21.53	3,008,500	-0.90(-4.00%)
Jan 03, 2008	22.56	22.72	22.38	22.42	2,029,987	-0.07(-0.29%)
Jan 02, 2008	23.20	23.37	22.49	22.49	1,991,492	-0.85(-3.62%)
Jan 01, 2008	23.42	23.54	23.33	23.34	0	+0.00(+0.00%)
Dec 31, 2007	23.42	23.54	23.33	23.34	1,325,053	-0.21(-0.88%)
Dec 28, 2007	23.46	23.63	23.25	23.54	1,644,253	+0.37(+1.62%)
Dec 27, 2007	23.39	23.54	23.17	23.17	1,085,306	-0.41(-1.74%)
Dec 26, 2007	23.93	23.93	23.45	23.58	1,078,806	-0.34(-1.42%)
Dec 24, 2007	23.56	23.97	23.50	23.92	678,127	+0.34(+1.44%)
Dec 21, 2007	23.38	23.59	23.27	23.58	2,489,505	+0.42(+1.81%)
Dec 20, 2007	23.10	23.28	22.85	23.16	1,347,991	+0.13(+0.57%)
Dec 19, 2007	23.15	23.18	22.71	23.03	1,817,318	+0.02(+0.07%)
Dec 18, 2007	22.68	23.05	22.60	23.01	2,465,794	+0.45(+1.97%)
Dec 17, 2007	22.93	23.09	22.57	22.57	1,964,347	-0.52(-2.24%)
Dec 14, 2007	23.26	23.46	23.08	23.08	2,554,568	-0.29(-1.26%)
Dec 13, 2007	23.05	23.43	22.86	23.38	2,234,804	+0.16(+0.70%)
Dec 12, 2007	23.72	23.79	22.94	23.21	1,867,661	+0.04(+0.18%)
Dec 11, 2007	24.08	24.20	23.15	23.17	2,153,232	-0.88(-3.64%)
Dec 10, 2007	23.68	24.11	23.57	24.05	1,353,917	+0.40(+1.67%)
Dec 07, 2007	23.79	23.93	23.55	23.65	1,466,411	-0.14(-0.60%)
Dec 06, 2007	23.25	23.84	23.14	23.80	1,675,114	+0.54(+2.31%)
Dec 05, 2007	23.17	23.37	23.07	23.26	1,863,560	+0.25(+1.10%)
Dec 04, 2007	22.99	23.22	22.94	23.01	1,640,896	-0.15(-0.66%)
Dec 03, 2007	23.44	23.52	23.10	23.16	1,528,119	-0.27(-1.17%)
Nov 30, 2007	24.05	24.05	23.27	23.43	3,440,193	-0.18(-0.75%)
Nov 29, 2007	23.70	23.81	23.45	23.61	2,355,875	-0.19(-0.79%)
Nov 28, 2007	23.09	23.85	23.03	23.80	2,346,446	+0.71(+3.07%)
Nov 27, 2007	22.70	23.17	22.70	23.09	3,099,690	+0.38(+1.67%)
Nov 26, 2007	23.19	23.43	22.68	22.71	3,218,702	-0.45(-1.95%)
Nov 23, 2007	22.94	23.16	22.72	23.16	889,180	+0.40(+1.76%)
Nov 21, 2007	23.05	23.14	22.70	22.76	2,205,818	-0.44(-1.90%)
Nov 20, 2007	23.23	23.54	22.90	23.20	2,127,160	+0.06(+0.26%)
Nov 19, 2007	23.41	23.44	23.09	23.14	2,302,627	-0.29(-1.25%)
Nov 16, 2007	23.83	23.84	23.22	23.43	3,630,789	-0.22(-0.92%)
Nov 15, 2007	23.81	24.00	23.58	23.65	3,102,062	-0.22(-0.91%)
Nov 14, 2007	23.70	24.09	23.62	23.87	2,899,614	+0.22(+0.94%)
Nov 13, 2007	23.51	23.77	23.28	23.64	4,058,591	+0.37(+1.61%)
Nov 12, 2007	22.63	23.55	22.46	23.27	5,784,752	+0.03(+0.13%)
Nov 09, 2007	22.96	23.61	22.53	23.24	5,589,080	-0.05(-0.20%)
Nov 08, 2007	22.49	23.40	22.46	23.29	4,708,392	+0.84(+3.72%)
Nov 07, 2007	23.05	23.06	22.45	22.45	3,070,854	-0.85(-3.63%)
Nov 06, 2007	23.03	23.30	22.96	23.30	2,521,189	+0.37(+1.63%)
Nov 05, 2007	22.77	23.08	22.57	22.92	3,124,092	+0.09(+0.40%)
Nov 02, 2007	22.58	22.89	22.51	22.83	3,390,817	+0.31(+1.39%)
Nov 01, 2007	23.20	23.25	22.49	22.52	4,225,880	-0.77(-3.33%)
Oct 31, 2007	23.10	23.31	22.83	23.29	3,428,936	+0.30(+1.32%)
Oct 30, 2007	23.01	23.34	22.83	22.99	3,689,646	+0.05(+0.20%)
Oct 29, 2007	23.18	23.31	22.83	22.94	4,507,922	-0.34(-1.46%)
Oct 26, 2007	23.30	23.34	22.95	23.28	4,435,831	+0.04(+0.15%)
Oct 25, 2007	23.63	23.74	23.02	23.24	4,727,551	-0.44(-1.86%)
Oct 24, 2007	24.14	24.14	23.21	23.69	11,244,326	-1.30(-5.21%)
Oct 23, 2007	24.64	25.11	24.64	24.99	2,654,112	+0.43(+1.73%)
Oct 22, 2007	24.23	24.70	24.10	24.56	2,974,470	+0.10(+0.39%)
Oct 19, 2007	24.54	24.76	24.39	24.46	3,628,419	-0.24(-0.98%)
Oct 18, 2007	24.63	24.90	24.63	24.71	1,458,398	-0.07(-0.27%)
Oct 17, 2007	24.91	24.95	24.61	24.77	2,330,001	+0.12(+0.47%)
Oct 16, 2007	24.77	24.86	24.51	24.66	2,080,549	-0.19(-0.75%)
Oct 15, 2007	25.43	25.45	24.73	24.84	1,764,141	-0.48(-1.90%)
Oct 12, 2007	25.15	25.45	24.93	25.33	1,461,164	+0.18(+0.70%)
Oct 11, 2007	25.35	25.59	24.96	25.15	2,632,386	-0.16(-0.64%)
Oct 10, 2007	25.77	25.81	25.19	25.31	1,709,629	-0.59(-2.29%)
Oct 09, 2007	25.97	26.02	25.59	25.90	1,970,339	+0.05(+0.20%)
Oct 08, 2007	25.94	26.11	25.78	25.85	1,214,279	-0.17(-0.66%)
Oct 05, 2007	25.67	26.12	25.65	26.02	1,999,175	+0.52(+2.02%)
Oct 04, 2007	25.55	25.59	25.34	25.51	1,172,012	+0.04(+0.16%)
Oct 03, 2007	25.65	25.73	25.42	25.47	1,398,356	-0.33(-1.30%)
Oct 02, 2007	25.96	26.03	25.66	25.80	1,553,992	-0.19(-0.72%)
Oct 01, 2007	25.77	26.07	25.73	25.99	2,230,655	+0.19(+0.75%)
Sep 28, 2007	25.68	25.87	25.67	25.80	1,578,681	-0.04(-0.14%)
Sep 27, 2007	25.88	25.92	25.69	25.83	1,540,167	-0.05(-0.18%)
Sep 26, 2007	25.82	25.97	25.55	25.88	2,635,941	+0.24(+0.93%)
Sep 25, 2007	25.62	25.77	25.35	25.64	2,518,424	-0.11(-0.41%)
Sep 24, 2007	25.67	26.03	25.63	25.75	2,965,088	+0.05(+0.18%)
Sep 21, 2007	25.80	25.87	25.46	25.70	3,046,363	+0.23(+0.89%)
Sep 20, 2007	25.82	25.84	25.37	25.47	2,452,654	-0.44(-1.68%)
Sep 19, 2007	25.32	26.24	25.28	25.91	5,226,851	+0.71(+2.81%)
Sep 18, 2007	24.41	25.22	24.32	25.20	2,694,601	+0.86(+3.52%)
Sep 17, 2007	24.32	24.52	24.29	24.34	957,716	-0.22(-0.91%)
Sep 14, 2007	24.28	24.65	24.22	24.57	1,372,087	+0.09(+0.37%)
Sep 13, 2007	24.27	24.62	24.27	24.48	2,116,890	+0.30(+1.24%)
Sep 12, 2007	24.27	24.35	24.02	24.18	1,407,046	-0.20(-0.81%)
Sep 11, 2007	23.94	24.40	23.88	24.37	3,238,735	+0.49(+2.03%)
Sep 10, 2007	24.30	24.36	23.49	23.89	2,652,927	-0.37(-1.54%)
Sep 07, 2007	24.54	24.65	24.12	24.26	3,395,557	-0.64(-2.58%)
Sep 06, 2007	24.64	25.05	24.36	24.91	2,246,653	+0.42(+1.69%)
Sep 05, 2007	24.81	24.85	24.37	24.49	2,020,704	-0.60(-2.40%)
Sep 04, 2007	25.10	25.22	24.80	25.09	1,880,275	+0.08(+0.32%)
Aug 31, 2007	24.93	25.09	24.68	25.01	2,376,218	+0.41(+1.65%)
Aug 30, 2007	24.43	24.85	24.37	24.61	2,249,023	+0.00(+0.00%)
Aug 29, 2007	24.12	24.65	24.06	24.61	2,441,791	+0.55(+2.27%)
Aug 28, 2007	24.67	24.74	24.06	24.06	2,513,091	-0.67(-2.72%)
Aug 27, 2007	24.99	25.06	24.71	24.73	1,847,175	-0.22(-0.89%)
Aug 24, 2007	24.83	25.01	24.71	24.96	2,359,825	+0.07(+0.28%)
Aug 23, 2007	25.47	25.48	24.83	24.89	1,822,603	-0.39(-1.54%)
Aug 22, 2007	24.87	25.38	24.87	25.27	1,884,226	+0.53(+2.15%)
Aug 21, 2007	25.19	25.21	24.69	24.74	1,846,699	-0.46(-1.83%)
Aug 20, 2007	24.94	25.34	24.72	25.20	1,791,199	+0.19(+0.77%)
Aug 17, 2007	24.97	26.94	24.15	25.01	2,806,785	+0.55(+2.24%)
Aug 16, 2007	24.76	24.84	23.72	24.46	5,082,670	-0.29(-1.19%)
Aug 15, 2007	25.01	25.34	24.72	24.76	3,159,337	-0.24(-0.95%)
Aug 14, 2007	25.53	25.56	25.00	25.00	2,284,722	-0.43(-1.69%)
Aug 13, 2007	25.52	25.87	25.28	25.43	2,649,964	-0.10(-0.38%)
Aug 10, 2007	25.31	25.66	24.31	25.52	4,271,307	+0.61(+2.46%)
Aug 09, 2007	25.89	25.47	24.81	24.91	5,507,312	-0.98(-3.77%)
Aug 08, 2007	26.07	26.11	25.45	25.89	3,626,246	-0.09(-0.35%)
Aug 07, 2007	26.30	26.15	25.76	25.98	4,508,712	-0.32(-1.23%)
Aug 06, 2007	25.97	26.30	25.64	26.30	4,427,141	+0.33(+1.29%)
Aug 03, 2007	26.51	26.70	25.88	25.97	6,081,262	-0.18(-0.68%)
Aug 02, 2007	26.02	26.20	25.82	26.15	3,368,498	+0.47(+1.81%)
Aug 01, 2007	25.69	25.84	25.29	25.68	4,473,950	-0.14(-0.55%)
Jul 31, 2007	25.50	26.65	25.78	25.82	7,110,089	+0.32(+1.25%)
Jul 30, 2007	25.33	25.61	25.26	25.50	4,197,834	+0.31(+1.25%)
Jul 27, 2007	25.19	25.66	24.87	25.19	7,352,234	+0.03(+0.10%)
Jul 26, 2007	25.21	25.32	24.55	25.16	7,489,518	-0.19(-0.74%)
Jul 25, 2007	26.51	26.60	25.09	25.35	8,131,798	-0.97(-3.69%)
Jul 24, 2007	27.17	27.21	26.07	26.32	3,648,367	-1.04(-3.79%)
Jul 23, 2007	27.19	27.50	27.13	27.36	1,846,304	+0.25(+0.92%)
Jul 20, 2007	27.42	27.47	27.10	27.11	3,122,798	-0.45(-1.63%)
Jul 19, 2007	27.23	27.59	27.21	27.56	2,663,689	+0.41(+1.49%)
Jul 18, 2007	27.46	27.48	26.98	27.16	4,548,622	-0.36(-1.31%)
Jul 17, 2007	27.38	27.64	27.35	27.52	3,377,978	+0.18(+0.65%)
Jul 16, 2007	26.95	27.53	26.89	27.34	3,272,312	+0.39(+1.45%)
Jul 13, 2007	26.73	27.02	26.71	26.95	1,301,577	+0.00(+0.00%)
Jul 12, 2007	26.51	26.95	26.35	26.95	1,659,067	+0.60(+2.29%)
Jul 11, 2007	26.08	26.41	25.98	26.35	1,496,715	+0.22(+0.83%)
Jul 10, 2007	26.37	26.61	26.13	26.13	3,170,398	-0.43(-1.62%)
Jul 09, 2007	26.42	26.67	26.40	26.56	1,714,171	+0.10(+0.38%)
Jul 06, 2007	26.06	26.51	25.97	26.46	1,946,123	+0.34(+1.30%)
Jul 05, 2007	26.17	26.25	26.05	26.12	2,077,191	-0.12(-0.44%)
Jul 03, 2007	26.45	26.59	26.22	26.24	1,111,110	-0.19(-0.73%)
Jul 02, 2007	26.02	26.43	26.00	26.43	2,141,974	+0.53(+2.05%)
Jun 29, 2007	25.82	26.11	25.84	25.90	2,973,482	+0.08(+0.29%)
Jun 28, 2007	25.58	26.13	25.57	25.82	2,578,466	-0.16(-0.60%)
Jun 27, 2007	25.69	26.02	25.63	25.98	2,616,190	+0.07(+0.27%)
Jun 26, 2007	26.07	26.12	25.70	25.91	2,603,155	+0.05(+0.18%)
Jun 25, 2007	26.34	26.34	25.75	25.86	3,624,271	-0.37(-1.41%)
Jun 22, 2007	26.45	26.51	26.08	26.23	3,879,451	-0.32(-1.20%)
Jun 21, 2007	26.51	26.75	26.39	26.55	3,964,690	-0.04(-0.15%)
Jun 20, 2007	26.80	26.90	26.58	26.59	3,715,520	-0.21(-0.77%)
Jun 19, 2007	26.66	26.88	26.54	26.80	2,360,220	+0.15(+0.55%)
Jun 18, 2007	26.52	26.84	26.50	26.65	2,997,776	-0.36(-1.35%)
Jun 15, 2007	27.09	27.21	26.97	27.02	3,873,526	+0.08(+0.28%)
Jun 14, 2007	26.75	27.02	26.50	26.94	4,229,435	+0.19(+0.72%)
Jun 13, 2007	25.77	26.75	25.71	26.75	5,386,240	+1.11(+4.32%)
Jun 12, 2007	25.72	25.91	25.52	25.64	3,795,313	-0.15(-0.59%)
Jun 11, 2007	25.42	26.00	25.32	25.79	5,725,258	+0.44(+1.74%)
Jun 08, 2007	24.78	25.35	24.70	25.35	3,158,745	+0.57(+2.29%)
Jun 07, 2007	25.08	25.11	24.78	24.78	3,265,794	-0.30(-1.19%)
Jun 06, 2007	25.32	25.43	25.03	25.08	2,718,458	-0.41(-1.59%)
Jun 05, 2007	25.06	25.74	25.06	25.49	3,881,624	+0.10(+0.38%)
Jun 04, 2007	25.06	25.44	25.06	25.39	2,087,659	-0.09(-0.36%)
Jun 01, 2007	25.39	25.48	25.26	25.48	2,234,802	+0.14(+0.56%)
May 31, 2007	25.03	25.34	24.85	25.34	3,338,078	+0.34(+1.38%)
May 30, 2007	24.65	25.00	24.39	25.00	2,339,565	+0.24(+0.98%)
May 29, 2007	24.88	25.04	24.67	24.75	2,317,163	-0.15(-0.59%)
May 25, 2007	24.98	25.09	24.90	24.90	1,882,448	-0.05(-0.20%)
May 24, 2007	25.41	25.61	24.94	24.95	4,844,673	-0.24(-0.94%)
May 23, 2007	25.10	25.24	24.97	25.19	4,354,551	+0.16(+0.65%)
May 22, 2007	24.83	25.04	24.80	25.03	3,698,336	+0.14(+0.57%)
May 21, 2007	24.56	24.91	24.48	24.89	4,020,669	+0.33(+1.36%)
May 18, 2007	24.30	24.55	24.29	24.55	2,810,736	+0.29(+1.19%)
May 17, 2007	24.34	24.42	24.23	24.26	2,028,604	-0.17(-0.68%)
May 16, 2007	24.45	24.55	24.23	24.43	3,288,902	+0.08(+0.33%)
May 15, 2007	24.47	24.71	24.27	24.35	5,357,644	-0.01(-0.04%)
May 14, 2007	24.28	24.45	24.23	24.36	4,400,872	+0.08(+0.33%)
May 11, 2007	24.33	24.41	24.16	24.28	3,276,064	+0.02(+0.08%)
May 10, 2007	24.66	24.68	24.25	24.26	2,409,004	-0.50(-2.02%)
May 09, 2007	24.65	24.80	24.51	24.76	3,053,473	+0.06(+0.25%)
May 08, 2007	24.54	24.70	24.46	24.70	2,382,147	+0.12(+0.47%)
May 07, 2007	24.56	24.62	24.40	24.58	2,269,761	+0.11(+0.43%)
May 04, 2007	24.63	24.72	24.43	24.48	1,681,385	-0.05(-0.19%)
May 03, 2007	24.59	25.02	24.42	24.52	3,733,493	-0.07(-0.27%)
May 02, 2007	24.25	24.64	24.23	24.59	3,329,984	+0.28(+1.15%)
May 01, 2007	24.50	24.54	24.19	24.31	3,483,250	-0.06(-0.23%)
Apr 30, 2007	24.81	24.81	24.34	24.36	3,256,314	-0.35(-1.41%)
Apr 27, 2007	24.71	24.93	24.65	24.71	2,852,212	-0.10(-0.41%)
Apr 26, 2007	25.27	25.27	24.47	24.81	4,241,483	+0.16(+0.66%)
Apr 25, 2007	24.76	24.85	24.18	24.65	7,653,382	-0.73(-2.87%)
Apr 24, 2007	25.46	25.55	25.23	25.38	1,795,347	-0.12(-0.46%)
Apr 23, 2007	25.29	25.54	25.29	25.50	1,616,405	+0.21(+0.82%)
Apr 20, 2007	25.16	25.29	25.14	25.29	2,661,479	+0.44(+1.77%)
Apr 19, 2007	25.16	25.16	24.56	24.85	1,755,757	+0.05(+0.20%)
Apr 18, 2007	24.83	24.87	24.66	24.80	1,882,071	-0.12(-0.47%)
Apr 17, 2007	24.74	24.95	24.61	24.92	1,940,318	+0.16(+0.65%)
Apr 16, 2007	24.44	24.75	24.44	24.75	1,245,710	+0.35(+1.45%)
Apr 13, 2007	24.37	24.48	24.23	24.40	1,326,947	+0.03(+0.12%)
Apr 12, 2007	24.15	24.38	24.00	24.37	1,657,289	+0.21(+0.88%)
Apr 11, 2007	24.46	24.49	24.07	24.16	2,757,013	-0.34(-1.41%)
Apr 10, 2007	24.68	24.73	24.49	24.50	1,999,965	-0.18(-0.72%)
Apr 09, 2007	24.89	24.91	24.62	24.68	1,480,407	-0.21(-0.83%)
Apr 05, 2007	24.96	25.01	24.78	24.89	1,490,000	-0.04(-0.16%)
Apr 04, 2007	24.87	25.06	24.79	24.93	1,694,604	+0.08(+0.31%)
Apr 03, 2007	24.76	24.94	24.67	24.85	2,192,338	+0.24(+0.99%)
Apr 02, 2007	24.77	24.84	24.56	24.61	3,754,231	-0.11(-0.43%)
Mar 30, 2007	24.67	25.05	24.48	24.71	3,487,398	+0.03(+0.10%)
Mar 29, 2007	24.63	24.77	24.50	24.69	4,082,867	+0.21(+0.85%)
Mar 28, 2007	24.45	24.65	24.36	24.48	3,296,803	-0.16(-0.66%)
Mar 27, 2007	24.61	24.71	24.40	24.64	3,136,821	-0.06(-0.23%)
Mar 26, 2007	24.78	24.79	24.37	24.70	1,627,434	-0.02(-0.06%)
Mar 23, 2007	24.68	24.79	24.57	24.71	1,480,914	+0.06(+0.23%)
Mar 22, 2007	25.11	25.11	24.60	24.66	2,777,357	-0.03(-0.10%)
Mar 21, 2007	24.28	24.77	24.18	24.68	1,669,337	+0.41(+1.67%)
Mar 20, 2007	24.22	24.37	24.16	24.28	2,269,959	+0.03(+0.10%)
Mar 19, 2007	24.13	24.38	24.13	24.25	2,524,349	+0.20(+0.84%)
Mar 16, 2007	24.26	24.42	23.99	24.05	2,495,908	-0.12(-0.50%)
Mar 15, 2007	23.95	24.21	23.90	24.17	2,181,673	+0.22(+0.93%)
Mar 14, 2007	23.66	23.97	23.33	23.95	4,340,040	+0.17(+0.72%)
Mar 13, 2007	24.40	24.34	23.73	23.78	2,378,391	-0.62(-2.55%)
Mar 12, 2007	24.12	24.45	24.05	24.40	1,630,033	+0.26(+1.07%)
Mar 09, 2007	24.25	24.37	24.02	24.14	1,705,678	-0.02(-0.08%)
Mar 08, 2007	24.11	24.33	24.00	24.16	2,964,989	+0.30(+1.27%)
Mar 07, 2007	23.80	24.01	23.79	23.86	2,501,241	-0.04(-0.17%)
Mar 06, 2007	23.76	23.91	23.56	23.90	2,552,000	+0.25(+1.07%)
Mar 05, 2007	23.79	23.97	23.63	23.64	3,088,037	-0.24(-1.02%)
Mar 02, 2007	24.25	24.32	23.89	23.89	2,526,719	-0.46(-1.87%)