Circor International (NY: CIR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.33	22.58	21.91	21.92	320,113	+0.10(+0.45%)
Mar 30, 2009	21.76	22.52	21.33	21.83	311,518	-1.50(-6.43%)
Mar 26, 2009	23.17	23.37	22.39	23.33	281,984	+0.40(+1.74%)
Mar 25, 2009	22.12	23.08	21.98	22.93	297,153	+0.94(+4.30%)
Mar 24, 2009	21.96	22.39	21.42	21.98	204,643	-0.40(-1.78%)
Mar 23, 2009	21.59	22.39	21.45	22.38	177,472	+1.65(+7.93%)
Mar 20, 2009	21.88	22.12	20.37	20.74	203,557	-0.93(-4.31%)
Mar 19, 2009	22.08	22.39	21.56	21.67	299,330	-0.15(-0.67%)
Mar 18, 2009	20.18	22.13	19.85	21.82	234,351	+1.48(+7.28%)
Mar 17, 2009	20.06	20.38	19.10	20.34	354,271	+0.33(+1.65%)
Mar 16, 2009	19.89	20.45	19.60	20.01	288,117	+0.26(+1.33%)
Mar 13, 2009	19.91	19.91	18.95	19.74	0	-0.15(-0.73%)
Mar 12, 2009	18.65	20.23	18.19	19.89	215,162	+1.09(+5.80%)
Mar 11, 2009	18.20	19.12	17.96	18.80	351,601	+0.67(+3.71%)
Mar 10, 2009	17.51	18.17	17.33	18.13	197,910	+1.11(+6.52%)
Mar 09, 2009	17.59	18.17	16.97	17.02	330,836	-0.73(-4.11%)
Mar 06, 2009	18.21	18.34	17.09	17.75	0	-0.31(-1.72%)
Mar 05, 2009	19.29	19.81	17.97	18.06	129,169	-1.77(-8.93%)
Mar 04, 2009	19.49	20.34	19.38	19.83	209,653	+0.66(+3.45%)
Mar 02, 2009	21.16	21.16	18.90	19.17	344,896	-2.47(-11.43%)
Feb 27, 2009	20.52	22.14	20.52	21.64	0	+0.71(+3.40%)
Feb 26, 2009	21.12	21.42	20.30	20.93	368,971	+0.74(+3.66%)
Feb 25, 2009	20.07	20.72	19.09	20.19	454,869	+0.06(+0.29%)
Feb 24, 2009	19.05	20.37	18.70	20.13	299,200	+1.37(+7.32%)
Feb 23, 2009	20.07	20.32	18.72	18.76	256,046	-1.07(-5.40%)
Feb 20, 2009	20.24	20.32	19.42	19.83	248,503	-0.84(-4.05%)
Feb 19, 2009	20.52	21.44	20.52	20.67	218,880	+0.09(+0.43%)
Feb 18, 2009	20.47	20.95	20.04	20.58	223,823	+0.46(+2.27%)
Feb 17, 2009	20.64	20.79	19.90	20.12	300,519	-1.63(-7.48%)
Feb 13, 2009	21.73	22.63	21.54	21.75	149,402	-0.03(-0.13%)
Feb 12, 2009	21.36	21.90	20.80	21.78	223,575	+0.32(+1.50%)
Feb 11, 2009	21.37	22.13	21.29	21.46	243,449	+0.16(+0.73%)
Feb 10, 2009	22.39	22.83	20.99	21.30	303,004	-1.19(-5.28%)
Feb 09, 2009	22.58	22.81	22.02	22.49	207,492	-0.07(-0.30%)
Feb 06, 2009	21.81	22.87	21.71	22.56	160,582	+0.59(+2.70%)
Feb 05, 2009	21.41	22.40	21.33	21.96	178,970	+0.28(+1.30%)
Feb 04, 2009	21.41	22.53	21.21	21.68	226,282	+0.15(+0.68%)
Feb 03, 2009	21.32	21.80	20.58	21.54	253,423	+0.56(+2.69%)
Feb 02, 2009	21.16	21.52	20.68	20.97	312,346	-0.69(-3.19%)
Jan 30, 2009	23.05	23.36	21.50	21.66	0	-1.07(-4.71%)
Jan 29, 2009	24.32	24.32	22.60	22.73	123,762	-1.77(-7.23%)
Jan 28, 2009	23.30	25.15	23.02	24.50	240,531	+1.53(+6.65%)
Jan 27, 2009	22.28	23.21	22.27	22.98	112,277	+0.71(+3.19%)
Jan 26, 2009	21.79	22.79	21.73	22.27	327,630	+0.41(+1.87%)
Jan 23, 2009	21.89	22.57	21.55	21.86	179,741	-0.51(-2.26%)
Jan 22, 2009	22.97	22.99	21.75	22.36	269,963	-0.98(-4.21%)
Jan 21, 2009	23.09	23.69	22.88	23.35	372,457	+0.52(+2.26%)
Jan 20, 2009	24.76	24.86	22.73	22.83	342,180	-2.06(-8.29%)
Jan 16, 2009	24.37	25.30	23.58	24.89	0	+0.92(+3.86%)
Jan 15, 2009	22.77	24.30	22.24	23.97	247,027	+1.20(+5.26%)
Jan 14, 2009	23.85	24.07	22.58	22.77	340,140	-1.45(-5.99%)
Jan 13, 2009	24.45	24.59	23.45	24.22	322,563	-0.41(-1.66%)
Jan 12, 2009	25.39	25.56	24.40	24.63	285,382	-0.72(-2.84%)
Jan 09, 2009	26.84	27.04	25.17	25.35	185,469	-1.40(-5.24%)
Jan 08, 2009	27.44	27.44	25.96	26.75	308,892	-0.73(-2.66%)
Jan 07, 2009	28.14	28.27	26.93	27.48	235,651	-1.11(-3.88%)
Jan 06, 2009	27.65	29.39	27.46	28.59	179,082	+1.13(+4.11%)
Jan 05, 2009	27.93	28.28	26.69	27.46	258,643	-0.42(-1.50%)
Jan 02, 2009	26.86	28.11	26.81	27.88	0	+1.11(+4.15%)
Jan 01, 2009	25.46	26.89	25.37	26.77	0	+0.00(+0.00%)
Dec 31, 2008	25.46	26.89	25.37	26.77	290,094	+1.43(+5.65%)
Dec 30, 2008	24.10	25.36	23.72	25.34	262,126	+1.34(+5.60%)
Dec 29, 2008	24.20	24.76	23.66	24.00	381,157	-0.21(-0.88%)
Dec 26, 2008	24.36	24.78	23.43	24.21	209,953	-0.15(-0.60%)
Dec 24, 2008	24.58	24.89	24.21	24.36	126,880	-0.12(-0.48%)
Dec 23, 2008	24.44	25.14	24.12	24.48	432,217	+0.14(+0.56%)
Dec 22, 2008	23.82	24.51	23.42	24.34	2,102,880	+0.49(+2.04%)
Dec 19, 2008	23.37	24.71	23.24	23.85	529,871	+1.58(+7.08%)
Dec 18, 2008	22.69	23.09	21.81	22.28	127,262	-0.09(-0.39%)
Dec 17, 2008	22.54	23.15	22.02	22.36	212,761	-0.34(-1.50%)
Dec 16, 2008	21.30	22.75	20.73	22.70	168,515	+1.84(+8.82%)
Dec 15, 2008	22.15	22.49	20.43	20.86	149,626	-1.24(-5.59%)
Dec 12, 2008	20.77	22.11	20.40	22.10	173,372	+0.76(+3.56%)
Dec 11, 2008	22.12	22.85	20.83	21.34	284,645	-1.13(-5.03%)
Dec 10, 2008	22.33	23.27	21.81	22.47	155,962	+0.32(+1.45%)
Dec 09, 2008	22.68	23.50	21.70	22.15	149,669	-0.90(-3.89%)
Dec 08, 2008	21.71	23.44	21.71	23.04	161,119	+1.62(+7.54%)
Dec 05, 2008	19.84	21.43	19.67	21.43	186,202	+0.78(+3.77%)
Dec 04, 2008	21.07	22.28	19.99	20.65	183,069	-0.80(-3.72%)
Dec 03, 2008	20.57	21.62	20.06	21.45	149,415	+0.74(+3.57%)
Dec 02, 2008	20.37	20.73	19.52	20.71	363,765	+0.75(+3.76%)
Dec 01, 2008	21.22	21.22	19.65	19.96	842,451	-1.29(-6.09%)
Nov 28, 2008	19.97	21.26	19.75	21.25	124,480	+0.47(+2.25%)
Nov 26, 2008	19.34	20.84	18.95	20.79	325,974	+1.03(+5.22%)
Nov 25, 2008	20.18	20.18	18.98	19.75	252,134	-0.14(-0.69%)
Nov 24, 2008	19.42	20.50	19.18	19.89	388,430	+0.96(+5.09%)
Nov 21, 2008	18.91	19.12	17.20	18.93	432,295	+0.31(+1.67%)
Nov 20, 2008	20.38	20.38	18.60	18.61	345,906	-2.00(-9.68%)
Nov 19, 2008	22.65	22.92	20.44	20.61	203,360	-2.04(-9.02%)
Nov 18, 2008	22.17	23.38	21.92	22.65	334,531	+0.52(+2.33%)
Nov 17, 2008	21.53	23.22	21.23	22.14	275,806	+0.38(+1.75%)
Nov 14, 2008	25.31	25.34	21.74	21.76	295,851	-2.76(-11.24%)
Nov 13, 2008	22.10	24.61	21.25	24.51	263,116	+2.52(+11.47%)
Nov 12, 2008	22.39	22.47	21.72	21.99	305,551	-0.76(-3.34%)
Nov 11, 2008	24.00	24.05	22.40	22.75	291,642	-1.49(-6.14%)
Nov 10, 2008	26.54	26.86	23.94	24.24	256,020	-1.61(-6.21%)
Nov 07, 2008	25.67	26.01	24.72	25.85	244,265	+0.30(+1.18%)
Nov 06, 2008	28.45	28.59	25.41	25.55	309,724	-2.90(-10.20%)
Nov 05, 2008	29.21	29.50	28.24	28.45	248,579	-1.19(-4.01%)
Nov 04, 2008	30.36	31.10	28.45	29.64	333,433	-0.69(-2.28%)
Nov 03, 2008	29.69	31.55	28.89	30.33	319,499	+0.49(+1.63%)
Oct 31, 2008	31.70	31.88	28.49	29.84	467,144	-2.06(-6.47%)
Oct 30, 2008	28.43	31.95	28.43	31.90	587,503	+2.79(+9.60%)
Oct 29, 2008	28.87	30.41	27.80	29.11	310,242	+1.37(+4.95%)
Oct 28, 2008	25.36	28.41	25.14	27.74	313,886	+2.23(+8.74%)
Oct 27, 2008	25.31	26.88	25.31	25.51	307,031	-0.68(-2.60%)
Oct 24, 2008	26.48	27.26	25.12	26.19	327,176	-1.45(-5.25%)
Oct 23, 2008	30.38	30.59	26.47	27.64	362,168	-2.85(-9.35%)
Oct 22, 2008	34.29	34.29	29.54	30.49	185,634	-4.22(-12.15%)
Oct 21, 2008	35.69	36.28	34.30	34.71	107,206	-1.55(-4.27%)
Oct 20, 2008	34.07	36.26	33.29	36.26	127,083	+2.54(+7.54%)
Oct 17, 2008	33.88	36.97	32.99	33.71	173,408	-0.71(-2.06%)
Oct 16, 2008	31.37	34.50	30.29	34.43	282,538	+3.32(+10.67%)
Oct 15, 2008	35.60	35.60	31.11	31.11	142,073	-4.88(-13.56%)
Oct 14, 2008	38.30	38.42	34.61	35.98	179,574	-1.16(-3.12%)
Oct 13, 2008	34.38	37.14	34.04	37.14	189,219	+3.46(+10.26%)
Oct 10, 2008	32.13	34.42	29.91	33.69	317,432	+0.82(+2.49%)
Oct 09, 2008	36.34	37.65	32.48	32.87	232,660	-3.65(-10.00%)
Oct 08, 2008	33.27	38.68	33.27	36.52	306,922	+1.70(+4.89%)
Oct 07, 2008	38.19	39.72	34.79	34.81	215,613	-3.55(-9.26%)
Oct 06, 2008	37.37	38.67	35.19	38.37	220,993	-0.25(-0.66%)
Oct 03, 2008	38.43	41.15	38.36	38.62	0	+0.71(+1.87%)
Oct 02, 2008	40.92	41.74	37.82	37.91	208,537	-2.91(-7.13%)
Oct 01, 2008	41.91	42.05	39.83	40.82	167,605	-1.46(-3.45%)
Sep 30, 2008	39.49	42.28	39.25	42.28	272,480	+2.92(+7.42%)
Sep 29, 2008	34.07	42.59	38.77	39.36	358,178	-3.75(-8.69%)
Sep 26, 2008	46.22	47.22	42.39	43.11	0	-5.47(-11.26%)
Sep 25, 2008	48.04	49.23	47.86	48.58	109,341	+0.24(+0.50%)
Sep 24, 2008	49.46	49.50	48.29	48.34	127,647	-0.87(-1.76%)
Sep 23, 2008	51.47	52.57	48.92	49.20	218,684	-1.91(-3.73%)
Sep 22, 2008	52.33	52.57	50.56	51.11	157,979	-0.84(-1.61%)
Sep 19, 2008	49.17	52.57	48.91	51.95	0	+4.02(+8.39%)
Sep 18, 2008	45.99	48.84	42.72	47.93	349,152	+2.60(+5.73%)
Sep 17, 2008	46.59	48.12	45.31	45.33	299,371	-1.79(-3.80%)
Sep 16, 2008	44.48	47.12	43.81	47.12	445,171	+1.63(+3.57%)
Sep 15, 2008	48.33	49.06	45.46	45.49	481,031	-4.74(-9.44%)
Sep 12, 2008	51.32	51.49	49.38	50.24	171,424	-1.27(-2.46%)
Sep 11, 2008	49.19	51.80	48.87	51.50	148,211	+1.27(+2.52%)
Sep 10, 2008	49.86	51.08	49.16	50.24	315,944	+1.48(+3.04%)
Sep 09, 2008	51.60	52.19	48.36	48.76	456,328	-2.59(-5.04%)
Sep 08, 2008	53.58	53.81	50.09	51.35	357,143	-0.88(-1.68%)
Sep 05, 2008	51.59	52.38	50.09	52.22	0	+0.72(+1.40%)
Sep 04, 2008	56.67	56.67	50.34	51.50	342,929	-4.99(-8.84%)
Sep 03, 2008	57.61	59.11	56.39	56.50	181,733	-1.24(-2.14%)
Sep 02, 2008	58.13	60.22	57.10	57.73	177,436	-0.93(-1.59%)
Aug 29, 2008	60.17	60.17	58.16	58.67	83,693	-1.63(-2.70%)
Aug 28, 2008	57.35	60.43	57.08	60.29	193,914	+3.18(+5.57%)
Aug 27, 2008	56.12	57.44	55.97	57.11	128,875	+0.83(+1.47%)
Aug 26, 2008	55.43	56.95	54.08	56.28	213,563	+1.28(+2.32%)
Aug 25, 2008	57.84	57.84	53.95	55.01	241,412	-2.84(-4.91%)
Aug 22, 2008	57.72	59.07	57.07	57.85	109,728	+0.06(+0.10%)
Aug 21, 2008	59.02	59.10	57.61	57.79	228,561	-1.58(-2.66%)
Aug 20, 2008	58.80	59.63	58.25	59.37	173,111	+0.50(+0.84%)
Aug 19, 2008	58.67	59.48	58.03	58.87	162,822	+0.12(+0.20%)
Aug 18, 2008	58.71	60.49	58.52	58.75	154,712	-0.27(-0.46%)
Aug 15, 2008	62.79	63.56	57.54	59.03	0	-3.77(-6.00%)
Aug 14, 2008	61.00	63.23	60.55	62.79	235,469	+1.95(+3.20%)
Aug 13, 2008	58.06	61.62	58.06	60.85	274,592	+2.53(+4.34%)
Aug 12, 2008	58.49	59.17	57.87	58.32	112,599	-0.91(-1.53%)
Aug 11, 2008	57.54	60.44	57.43	59.22	228,201	+2.02(+3.54%)
Aug 08, 2008	56.31	57.93	56.01	57.20	155,578	+0.50(+0.88%)
Aug 07, 2008	56.85	57.18	55.42	56.70	156,608	-0.06(-0.10%)
Aug 06, 2008	56.84	56.96	55.79	56.76	178,081	-0.03(-0.05%)
Aug 05, 2008	58.37	58.37	56.11	56.79	222,541	+0.10(+0.17%)
Aug 04, 2008	57.87	58.60	56.33	56.69	258,843	-1.09(-1.89%)
Aug 01, 2008	58.33	64.89	57.37	57.78	208,214	-0.20(-0.35%)
Jul 31, 2008	58.41	62.34	57.48	57.99	382,181	-3.50(-5.68%)
Jul 30, 2008	59.09	61.60	58.72	61.48	264,370	+2.88(+4.92%)
Jul 29, 2008	58.60	59.46	57.46	58.60	176,357	+0.62(+1.07%)
Jul 28, 2008	58.61	58.96	57.50	57.98	151,968	-0.63(-1.08%)
Jul 25, 2008	58.07	59.06	57.01	58.61	191,910	+1.44(+2.52%)
Jul 24, 2008	58.77	58.77	54.55	57.17	445,030	-2.53(-4.24%)
Jul 23, 2008	63.47	63.70	58.92	59.70	309,911	-3.42(-5.41%)
Jul 22, 2008	59.16	63.19	58.10	63.12	407,187	+3.73(+6.28%)
Jul 21, 2008	59.52	59.93	58.04	59.39	235,012	+0.25(+0.43%)
Jul 18, 2008	60.80	60.80	58.42	59.13	244,212	-1.66(-2.74%)
Jul 17, 2008	61.02	61.67	59.92	60.80	212,127	-0.04(-0.06%)
Jul 16, 2008	60.70	61.04	59.40	60.84	245,915	+0.63(+1.05%)
Jul 15, 2008	59.51	61.68	59.05	60.21	459,079	+0.25(+0.42%)
Jul 14, 2008	60.23	61.24	59.22	59.95	227,403	-0.41(-0.68%)
Jul 11, 2008	59.48	61.04	59.48	60.36	338,777	-0.26(-0.43%)
Jul 10, 2008	59.92	60.95	58.81	60.62	521,483	+0.36(+0.60%)
Jul 09, 2008	54.68	60.71	54.21	60.26	1,354,395	+11.37(+23.26%)
Jul 08, 2008	47.71	48.89	47.29	48.89	210,969	+0.92(+1.93%)
Jul 07, 2008	47.06	48.74	46.85	47.97	209,212	+1.28(+2.73%)
Jul 04, 2008	48.94	49.33	46.69	46.69	310,153	+0.00(+0.00%)
Jul 03, 2008	48.94	49.33	46.69	46.69	310,153	-2.23(-4.56%)
Jul 02, 2008	48.82	49.01	47.22	48.92	364,239	+0.35(+0.72%)
Jul 01, 2008	47.40	48.75	46.80	48.57	170,347	+0.88(+1.84%)
Jun 30, 2008	48.12	48.50	47.48	47.69	143,280	-0.69(-1.43%)
Jun 27, 2008	48.23	48.82	47.39	48.39	373,181	-0.15(-0.30%)
Jun 26, 2008	48.81	49.05	47.69	48.53	167,278	-0.80(-1.62%)
Jun 25, 2008	50.91	50.92	48.42	49.33	307,236	-1.21(-2.39%)
Jun 24, 2008	51.39	51.45	49.96	50.54	112,799	-0.97(-1.89%)
Jun 23, 2008	51.60	52.36	51.11	51.51	169,573	+0.31(+0.61%)
Jun 20, 2008	52.10	52.13	50.76	51.20	176,400	-1.23(-2.34%)
Jun 19, 2008	51.69	52.52	51.44	52.43	80,295	+0.72(+1.39%)
Jun 18, 2008	51.63	52.23	51.34	51.71	157,681	-0.23(-0.45%)
Jun 17, 2008	52.37	52.37	50.93	51.94	297,091	-0.19(-0.37%)
Jun 16, 2008	52.38	52.38	51.19	52.13	207,613	-0.34(-0.65%)
Jun 13, 2008	51.48	52.54	51.23	52.48	140,013	+1.72(+3.40%)
Jun 12, 2008	49.99	51.04	49.97	50.75	250,841	+1.07(+2.16%)
Jun 11, 2008	51.32	51.56	49.68	49.68	122,632	-1.55(-3.02%)
Jun 10, 2008	51.41	52.16	50.53	51.23	155,284	+0.06(+0.11%)
Jun 09, 2008	52.43	52.68	50.59	51.17	245,475	-0.87(-1.67%)
Jun 06, 2008	52.19	52.52	51.62	52.04	195,953	-0.33(-0.63%)
Jun 05, 2008	51.50	52.51	51.26	52.37	173,469	+0.92(+1.78%)
Jun 04, 2008	51.89	52.22	50.89	51.45	117,039	-0.70(-1.34%)
Jun 03, 2008	51.60	52.56	51.21	52.15	224,127	+0.69(+1.34%)
Jun 02, 2008	51.94	52.10	50.40	51.46	136,167	-0.54(-1.03%)
May 30, 2008	51.85	52.37	51.45	52.00	128,103	+0.30(+0.58%)
May 29, 2008	51.21	52.49	51.01	51.70	142,387	+0.48(+0.93%)
May 28, 2008	50.32	51.26	49.72	51.22	101,086	+0.93(+1.86%)
May 27, 2008	49.92	50.44	49.12	50.28	85,588	+0.69(+1.39%)
May 26, 2008	49.70	49.82	49.27	49.59	0	+0.00(+0.00%)
May 23, 2008	49.70	49.82	49.27	49.59	100,296	-0.44(-0.88%)
May 22, 2008	49.09	50.70	48.94	50.03	102,546	+0.75(+1.52%)
May 21, 2008	50.02	50.41	49.10	49.28	125,656	-0.70(-1.40%)
May 20, 2008	48.99	49.99	48.72	49.98	106,272	+0.68(+1.38%)
May 19, 2008	49.90	50.32	48.93	49.30	114,195	-0.60(-1.21%)
May 16, 2008	50.72	50.72	49.41	49.90	117,512	-0.71(-1.40%)
May 15, 2008	50.11	51.08	49.21	50.62	107,678	+0.32(+0.64%)
May 14, 2008	50.18	51.08	50.10	50.29	123,480	+0.00(+0.00%)
May 13, 2008	50.75	50.75	50.12	50.29	169,917	-0.54(-1.05%)
May 12, 2008	48.95	51.24	48.54	50.83	173,281	+1.87(+3.82%)
May 09, 2008	49.07	49.34	48.35	48.96	51,623	-0.29(-0.59%)
May 08, 2008	48.60	49.75	48.00	49.25	124,433	+0.94(+1.95%)
May 07, 2008	49.23	49.74	47.94	48.31	142,293	-0.77(-1.57%)
May 06, 2008	47.67	49.39	47.05	49.08	210,455	+1.29(+2.71%)
May 05, 2008	48.88	48.88	47.54	47.78	189,344	-0.81(-1.66%)
May 02, 2008	49.98	50.32	48.43	48.59	185,836	-1.11(-2.23%)
May 01, 2008	48.19	50.16	46.96	49.70	344,101	+2.80(+5.98%)
Apr 30, 2008	47.51	48.40	46.90	46.90	186,463	-0.37(-0.78%)
Apr 29, 2008	48.45	48.63	46.73	47.27	121,099	-1.05(-2.18%)
Apr 28, 2008	47.91	48.72	47.90	48.32	133,712	+0.30(+0.63%)
Apr 25, 2008	48.80	48.82	47.42	48.02	120,834	-0.49(-1.00%)
Apr 24, 2008	48.51	49.41	47.84	48.50	179,554	+0.33(+0.68%)
Apr 23, 2008	47.90	48.63	47.61	48.17	118,294	+0.38(+0.80%)
Apr 22, 2008	48.48	48.99	47.24	47.79	337,268	-0.53(-1.09%)
Apr 21, 2008	48.17	48.84	46.24	48.32	674,063	+5.53(+12.92%)
Apr 18, 2008	42.54	43.03	42.54	42.79	121,906	+0.93(+2.23%)
Apr 17, 2008	42.88	42.95	41.79	41.85	160,697	-1.13(-2.63%)
Apr 16, 2008	43.48	43.68	42.49	42.98	264,722	-0.02(-0.05%)
Apr 15, 2008	43.22	43.26	42.49	43.00	131,064	+0.06(+0.14%)
Apr 14, 2008	42.66	43.67	42.53	42.94	136,019	+0.18(+0.41%)
Apr 11, 2008	43.67	43.72	42.35	42.77	204,066	-1.52(-3.43%)
Apr 10, 2008	43.32	44.68	43.06	44.29	262,951	+0.84(+1.93%)
Apr 09, 2008	44.68	44.68	43.26	43.45	177,355	-1.03(-2.32%)
Apr 08, 2008	44.71	44.82	44.23	44.48	180,385	-0.70(-1.55%)
Apr 07, 2008	46.03	46.26	44.99	45.18	169,699	-0.59(-1.30%)
Apr 04, 2008	46.29	46.46	45.35	45.78	323,861	-0.35(-0.76%)
Apr 03, 2008	46.58	46.94	45.73	46.13	304,302	-0.96(-2.05%)
Apr 02, 2008	47.11	47.90	46.79	47.09	166,132	-0.13(-0.27%)