Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	40.62	40.62	38.32	38.32	44,860	-1.50(-3.77%)
Apr 29, 2009	37.41	40.09	36.79	39.82	21,796	+2.36(+6.31%)
Apr 28, 2009	36.41	38.09	36.41	37.45	17,077	+0.82(+2.23%)
Apr 27, 2009	37.00	37.59	36.36	36.64	29,493	-0.95(-2.54%)
Apr 24, 2009	38.21	38.77	37.18	37.59	34,257	-0.14(-0.36%)
Apr 23, 2009	39.09	39.10	37.27	37.73	15,997	-1.40(-3.58%)
Apr 22, 2009	39.03	39.81	38.17	39.13	23,542	-0.35(-0.90%)
Apr 21, 2009	37.37	39.58	37.37	39.48	23,227	+1.53(+4.02%)
Apr 20, 2009	39.50	40.04	37.78	37.95	30,961	-2.59(-6.39%)
Apr 17, 2009	40.68	40.80	39.39	40.55	31,670	+0.00(+0.00%)
Apr 16, 2009	39.32	40.84	38.11	40.55	24,420	+1.45(+3.72%)
Apr 15, 2009	39.64	39.64	38.33	39.09	30,582	-0.18(-0.46%)
Apr 14, 2009	42.45	42.45	39.10	39.27	46,785	-3.63(-8.46%)
Apr 13, 2009	41.16	42.93	40.48	42.90	32,824	+1.13(+2.70%)
Apr 09, 2009	40.00	41.77	39.88	41.77	52,735	+2.64(+6.74%)
Apr 08, 2009	38.82	39.14	37.95	39.14	15,313	+0.68(+1.77%)
Apr 07, 2009	38.93	39.99	38.19	38.45	39,706	-0.79(-2.02%)
Apr 06, 2009	40.45	40.45	38.86	39.25	27,283	-1.66(-4.07%)
Apr 03, 2009	39.95	41.05	39.32	40.91	21,230	+0.68(+1.69%)
Apr 02, 2009	39.77	40.38	38.83	40.23	38,497	+1.68(+4.36%)
Apr 01, 2009	38.55	39.66	37.36	38.55	54,851	-0.55(-1.40%)
Mar 31, 2009	41.00	41.58	39.09	39.09	62,471	-1.46(-3.61%)
Mar 30, 2009	41.25	41.41	40.23	40.55	20,484	-3.13(-7.16%)
Mar 26, 2009	42.91	43.68	42.46	43.68	35,636	+1.22(+2.87%)
Mar 25, 2009	42.59	43.63	40.39	42.46	34,487	+0.28(+0.67%)
Mar 24, 2009	41.91	43.48	41.91	42.18	55,123	-0.32(-0.75%)
Mar 23, 2009	41.59	42.50	41.23	42.50	47,226	+1.59(+3.89%)
Mar 20, 2009	41.71	41.95	40.77	40.91	39,563	-0.60(-1.45%)
Mar 19, 2009	41.56	41.70	39.75	41.51	42,566	-0.38(-0.91%)
Mar 18, 2009	38.57	41.93	38.57	41.89	33,049	+2.55(+6.47%)
Mar 17, 2009	36.70	39.51	36.38	39.35	69,944	+2.51(+6.81%)
Mar 16, 2009	37.91	38.65	36.41	36.84	44,660	-0.35(-0.93%)
Mar 13, 2009	36.85	37.70	36.03	37.18	0	+0.32(+0.86%)
Mar 12, 2009	35.05	36.90	34.50	36.86	45,760	+1.55(+4.38%)
Mar 11, 2009	37.27	37.27	34.96	35.32	97,447	-1.68(-4.55%)
Mar 10, 2009	32.50	37.00	32.30	37.00	101,986	+5.90(+18.97%)
Mar 09, 2009	30.52	31.56	29.64	31.10	84,639	+1.55(+5.26%)
Mar 06, 2009	30.55	30.80	29.14	29.55	0	-1.55(-4.97%)
Mar 05, 2009	32.73	32.92	30.00	31.09	47,943	-2.07(-6.25%)
Mar 04, 2009	33.49	34.63	32.08	33.16	100,471	-0.81(-2.38%)
Mar 02, 2009	36.00	36.00	33.42	33.97	100,020	-2.39(-6.57%)
Feb 27, 2009	36.09	37.91	35.95	36.36	0	+0.27(+0.76%)
Feb 26, 2009	36.68	37.27	35.84	36.09	98,866	+0.36(+1.02%)
Feb 25, 2009	36.86	36.90	35.55	35.73	91,627	-1.55(-4.15%)
Feb 24, 2009	36.28	37.39	35.59	37.27	102,230	+1.35(+3.77%)
Feb 23, 2009	38.06	38.06	35.71	35.92	58,616	-1.99(-5.25%)
Feb 20, 2009	38.29	38.68	37.09	37.91	0	-0.64(-1.65%)
Feb 19, 2009	39.33	39.92	38.41	38.55	31,770	-0.55(-1.40%)
Feb 18, 2009	40.35	40.35	38.81	39.09	43,057	-0.17(-0.44%)
Feb 17, 2009	40.00	41.40	39.26	39.26	41,210	-1.92(-4.66%)
Feb 13, 2009	42.38	42.64	40.73	41.18	62,119	-1.48(-3.47%)
Feb 12, 2009	41.95	42.71	40.14	42.66	57,000	+0.25(+0.60%)
Feb 11, 2009	42.66	42.99	40.64	42.41	46,908	+0.86(+2.08%)
Feb 10, 2009	43.87	44.27	41.55	41.55	50,459	-2.36(-5.38%)
Feb 09, 2009	44.91	45.27	42.99	43.91	41,057	-1.32(-2.91%)
Feb 06, 2009	42.94	45.23	42.94	45.23	49,106	+2.34(+5.45%)
Feb 05, 2009	43.18	43.43	42.10	42.89	86,790	-0.51(-1.17%)
Feb 04, 2009	44.75	45.23	43.05	43.40	45,873	-1.35(-3.03%)
Feb 03, 2009	45.99	47.13	44.25	44.75	56,067	-1.75(-3.75%)
Feb 02, 2009	45.59	46.86	44.63	46.50	46,201	+0.91(+1.99%)
Jan 30, 2009	46.36	46.80	44.05	45.59	0	-0.29(-0.63%)
Jan 29, 2009	47.36	47.78	45.69	45.88	50,470	-2.85(-5.86%)
Jan 28, 2009	46.91	48.91	46.91	48.74	48,749	+2.07(+4.44%)
Jan 27, 2009	45.82	47.08	45.45	46.66	31,010	+0.59(+1.28%)
Jan 26, 2009	46.11	47.00	44.80	46.07	22,167	+0.16(+0.36%)
Jan 23, 2009	45.23	46.35	44.68	45.91	29,852	+0.93(+2.06%)
Jan 22, 2009	47.12	47.64	44.57	44.98	41,012	-3.20(-6.64%)
Jan 21, 2009	45.00	48.49	44.23	48.18	37,173	+3.84(+8.65%)
Jan 20, 2009	46.65	46.83	44.32	44.35	32,278	-2.75(-5.83%)
Jan 16, 2009	47.55	48.60	46.46	47.09	0	-0.23(-0.48%)
Jan 15, 2009	46.47	48.45	46.28	47.32	47,319	+0.95(+2.06%)
Jan 14, 2009	47.05	47.76	45.80	46.36	50,909	-1.27(-2.67%)
Jan 13, 2009	48.78	48.78	46.95	47.64	45,386	-1.51(-3.07%)
Jan 12, 2009	49.13	50.09	48.35	49.15	16,691	-0.30(-0.61%)
Jan 09, 2009	50.45	50.63	48.83	49.45	23,486	-1.32(-2.60%)
Jan 08, 2009	46.88	50.76	46.72	50.76	39,635	+3.10(+6.50%)
Jan 07, 2009	46.37	48.73	46.22	47.66	59,841	+0.25(+0.54%)
Jan 06, 2009	49.08	49.08	46.93	47.41	32,286	-0.85(-1.75%)
Jan 05, 2009	49.85	50.11	46.62	48.25	67,454	-2.02(-4.01%)
Jan 02, 2009	51.82	51.82	49.23	50.27	0	-2.41(-4.57%)
Jan 01, 2009	53.86	55.73	51.15	52.68	0	+0.00(+0.00%)
Dec 31, 2008	53.86	55.73	51.15	52.68	78,576	-1.23(-2.28%)
Dec 30, 2008	50.01	53.91	50.01	53.91	30,753	+3.91(+7.82%)
Dec 29, 2008	50.00	50.09	48.85	50.00	34,268	-0.13(-0.25%)
Dec 26, 2008	51.05	51.36	50.08	50.13	0	-1.13(-2.20%)
Dec 24, 2008	50.69	51.36	50.05	51.25	17,432	+0.56(+1.11%)
Dec 23, 2008	50.08	51.53	49.09	50.69	35,517	+0.78(+1.57%)
Dec 22, 2008	50.02	51.57	47.67	49.91	56,367	-1.23(-2.40%)
Dec 19, 2008	48.03	51.14	48.03	51.14	145,172	+2.74(+5.65%)
Dec 18, 2008	48.65	48.80	47.41	48.40	38,393	-0.55(-1.13%)
Dec 17, 2008	48.85	49.09	47.70	48.95	41,192	-0.13(-0.26%)
Dec 16, 2008	46.82	49.09	46.27	49.08	46,911	+3.08(+6.70%)
Dec 15, 2008	47.00	47.24	44.80	46.00	34,416	-1.27(-2.69%)
Dec 12, 2008	45.06	47.27	44.55	47.27	0	+1.91(+4.21%)
Dec 11, 2008	45.38	46.36	44.72	45.36	48,082	-1.23(-2.63%)
Dec 10, 2008	44.32	46.59	43.95	46.59	57,247	+2.95(+6.77%)
Dec 09, 2008	45.84	45.86	42.87	43.64	46,013	-2.05(-4.48%)
Dec 08, 2008	45.95	46.36	44.45	45.68	49,355	-0.27(-0.59%)
Dec 05, 2008	44.32	45.95	42.93	45.95	0	+1.77(+4.01%)
Dec 04, 2008	44.70	45.73	43.34	44.18	57,609	-0.45(-1.02%)
Dec 03, 2008	43.08	45.82	42.36	44.64	87,102	+0.77(+1.76%)
Dec 02, 2008	48.14	48.26	42.00	43.86	275,742	-4.32(-8.96%)
Dec 01, 2008	49.09	49.63	46.55	48.18	852,548	-1.77(-3.55%)
Nov 28, 2008	49.91	50.00	48.50	49.95	89,837	-0.50(-0.99%)
Nov 26, 2008	47.74	50.66	47.73	50.45	277,633	+3.64(+7.77%)
Nov 25, 2008	44.35	46.82	43.86	46.82	67,127	+2.55(+5.75%)
Nov 24, 2008	41.82	44.32	40.90	44.27	37,832	+2.64(+6.33%)
Nov 21, 2008	39.23	41.64	37.27	41.64	67,246	+3.59(+9.44%)
Nov 20, 2008	39.09	41.55	38.04	38.05	45,354	-1.00(-2.56%)
Nov 19, 2008	41.29	43.05	39.05	39.05	32,199	-2.77(-6.63%)
Nov 18, 2008	42.36	43.21	39.80	41.82	53,059	-0.35(-0.84%)
Nov 17, 2008	41.84	42.78	41.06	42.17	27,523	+0.30(+0.72%)
Nov 14, 2008	43.64	44.32	41.82	41.87	0	-3.22(-7.14%)
Nov 13, 2008	43.49	45.09	42.49	45.09	65,525	+2.18(+5.08%)
Nov 12, 2008	44.09	44.45	42.82	42.91	38,592	-1.41(-3.18%)
Nov 11, 2008	44.82	45.67	44.28	44.32	36,536	-1.07(-2.36%)
Nov 10, 2008	44.73	45.91	44.45	45.39	34,449	+0.66(+1.48%)
Nov 07, 2008	44.55	44.91	44.01	44.73	0	+0.59(+1.34%)
Nov 06, 2008	43.35	45.45	43.35	44.14	31,205	+0.23(+0.52%)
Nov 05, 2008	43.34	45.45	43.34	43.91	41,778	-1.32(-2.91%)
Nov 04, 2008	45.23	45.45	44.46	45.23	28,476	+0.68(+1.53%)
Nov 03, 2008	45.00	45.32	44.18	44.55	43,448	+0.00(+0.00%)
Oct 31, 2008	44.09	45.91	44.08	44.55	59,028	-0.23(-0.51%)
Oct 30, 2008	43.59	44.77	42.03	44.77	34,931	+1.50(+3.47%)
Oct 29, 2008	43.64	44.00	42.73	43.27	46,106	-0.45(-1.04%)
Oct 28, 2008	41.69	44.09	39.75	43.73	34,410	+2.45(+5.95%)
Oct 27, 2008	39.75	42.94	39.75	41.27	39,297	+0.27(+0.67%)
Oct 24, 2008	40.45	42.41	39.95	41.00	0	-0.73(-1.74%)
Oct 23, 2008	40.91	42.55	40.55	41.73	34,190	+1.14(+2.80%)
Oct 22, 2008	41.14	42.00	40.59	40.59	17,199	-1.05(-2.51%)
Oct 21, 2008	42.38	42.72	41.64	41.64	16,060	-0.91(-2.14%)
Oct 20, 2008	42.77	42.77	40.55	42.55	18,891	+0.05(+0.11%)
Oct 17, 2008	41.59	43.18	41.32	42.50	0	-0.73(-1.68%)
Oct 16, 2008	40.43	43.27	38.55	43.23	69,146	+3.23(+8.07%)
Oct 15, 2008	40.41	42.38	39.17	40.00	35,444	+0.09(+0.23%)
Oct 14, 2008	43.18	43.40	37.90	39.91	26,805	-2.23(-5.29%)
Oct 13, 2008	39.08	42.14	37.68	42.14	51,352	+5.32(+14.44%)
Oct 10, 2008	33.85	37.07	31.51	36.82	0	+2.95(+8.73%)
Oct 09, 2008	38.18	38.18	33.86	33.86	45,268	-3.64(-9.70%)
Oct 08, 2008	40.00	41.45	37.45	37.50	27,483	-2.77(-6.88%)
Oct 07, 2008	42.64	43.37	40.11	40.27	15,552	-2.18(-5.14%)
Oct 06, 2008	44.25	44.45	41.71	42.45	24,943	-0.41(-0.95%)
Oct 03, 2008	45.45	46.36	42.73	42.86	0	-1.41(-3.18%)
Oct 02, 2008	43.41	44.55	43.24	44.27	7,805	+0.64(+1.46%)
Oct 01, 2008	45.11	45.91	43.64	43.64	12,247	-2.27(-4.95%)
Sep 30, 2008	43.29	47.27	43.29	45.91	23,958	+2.50(+5.76%)
Sep 29, 2008	46.00	46.91	43.18	43.41	22,598	-2.95(-6.37%)
Sep 26, 2008	44.10	46.88	44.10	46.36	0	+1.36(+3.03%)
Sep 25, 2008	45.27	45.80	44.64	45.00	31,200	+0.46(+1.04%)
Sep 24, 2008	43.82	44.75	43.65	44.54	15,045	+0.26(+0.60%)
Sep 23, 2008	43.84	45.88	43.10	44.27	45,299	+0.44(+1.00%)
Sep 22, 2008	49.09	49.09	42.27	43.84	28,876	-5.71(-11.52%)
Sep 19, 2008	53.91	53.91	44.36	49.55	0	+2.04(+4.29%)
Sep 18, 2008	42.96	49.75	41.77	47.51	79,901	+4.74(+11.07%)
Sep 17, 2008	43.18	45.00	41.41	42.77	91,276	-2.43(-5.37%)
Sep 16, 2008	43.01	45.45	42.09	45.20	35,988	+2.51(+5.88%)
Sep 15, 2008	43.65	44.55	42.23	42.69	28,518	-3.13(-6.83%)
Sep 12, 2008	44.50	45.91	44.00	45.82	0	+1.37(+3.09%)
Sep 11, 2008	42.73	44.55	42.55	44.45	22,988	+0.91(+2.09%)
Sep 10, 2008	42.50	44.45	41.73	43.54	36,965	+1.45(+3.43%)
Sep 09, 2008	43.10	43.10	42.09	42.09	20,578	-0.69(-1.61%)
Sep 08, 2008	43.24	43.64	42.35	42.78	22,708	+0.37(+0.88%)
Sep 05, 2008	41.73	42.64	41.27	42.41	0	+0.68(+1.63%)
Sep 04, 2008	41.82	41.98	41.32	41.73	13,272	-0.09(-0.22%)
Sep 03, 2008	41.05	41.89	41.05	41.82	20,885	+0.64(+1.55%)
Sep 02, 2008	41.64	41.96	40.95	41.18	15,071	+0.02(+0.04%)
Aug 29, 2008	41.45	41.78	40.96	41.16	0	-0.65(-1.57%)
Aug 28, 2008	41.55	42.11	41.36	41.82	22,214	+0.14(+0.33%)
Aug 27, 2008	40.95	42.09	40.95	41.68	14,737	+0.50(+1.21%)
Aug 26, 2008	40.63	41.88	40.52	41.18	16,599	+0.59(+1.46%)
Aug 25, 2008	40.45	41.02	40.05	40.59	25,752	-0.09(-0.22%)
Aug 22, 2008	39.18	40.91	38.47	40.68	0	+1.79(+4.60%)
Aug 21, 2008	38.18	39.73	38.18	38.89	13,092	-1.16(-2.91%)
Aug 20, 2008	40.45	41.24	39.61	40.05	23,005	+0.00(+0.00%)
Aug 19, 2008	41.18	41.18	36.00	40.05	25,427	-1.26(-3.06%)
Aug 18, 2008	40.64	41.91	36.79	41.32	24,013	-0.36(-0.87%)
Aug 15, 2008	42.64	43.05	40.68	41.68	0	-0.57(-1.36%)
Aug 14, 2008	42.32	42.32	41.50	42.25	18,370	-0.34(-0.79%)
Aug 13, 2008	43.72	43.72	41.77	42.59	70,430	-0.94(-2.15%)
Aug 12, 2008	40.25	43.54	40.25	43.53	45,705	+2.62(+6.40%)
Aug 11, 2008	40.59	41.56	40.11	40.91	57,999	+0.18(+0.45%)
Aug 08, 2008	39.23	41.31	39.16	40.73	37,822	+1.44(+3.66%)
Aug 07, 2008	39.64	40.18	38.94	39.29	24,055	-0.72(-1.80%)
Aug 06, 2008	38.45	40.19	38.00	40.01	15,513	+1.38(+3.58%)
Aug 05, 2008	38.45	39.29	38.36	38.63	26,781	+0.54(+1.41%)
Aug 04, 2008	38.91	39.06	36.92	38.09	18,645	-0.97(-2.49%)
Aug 01, 2008	38.78	39.09	38.23	39.06	12,287	+0.24(+0.61%)
Jul 31, 2008	39.86	39.86	38.83	38.83	31,719	-1.54(-3.81%)
Jul 30, 2008	40.69	40.95	39.35	40.36	30,792	-0.33(-0.80%)
Jul 29, 2008	40.69	40.86	39.45	40.69	19,223	+1.29(+3.28%)
Jul 28, 2008	40.18	40.45	39.39	39.40	21,849	-1.05(-2.61%)
Jul 25, 2008	39.64	40.68	39.13	40.45	35,126	+1.14(+2.89%)
Jul 24, 2008	40.91	40.91	38.39	39.32	40,689	-1.59(-3.89%)
Jul 23, 2008	41.36	41.56	40.23	40.91	91,983	+0.00(+0.00%)
Jul 22, 2008	40.59	42.24	39.77	40.91	62,969	+0.14(+0.33%)
Jul 21, 2008	40.90	41.36	40.29	40.77	19,228	+0.17(+0.43%)
Jul 18, 2008	41.14	41.16	39.91	40.60	31,270	-0.75(-1.80%)
Jul 17, 2008	39.09	41.55	39.09	41.35	54,213	+2.12(+5.40%)
Jul 16, 2008	36.37	39.28	36.37	39.23	37,338	+2.72(+7.45%)
Jul 15, 2008	35.73	37.77	35.55	36.51	67,720	+0.33(+0.90%)
Jul 14, 2008	37.47	37.59	35.65	36.18	42,306	-1.39(-3.70%)
Jul 11, 2008	35.86	37.57	35.51	37.57	25,451	+1.44(+3.97%)
Jul 10, 2008	34.82	36.75	34.82	36.14	32,205	+1.21(+3.46%)
Jul 09, 2008	35.45	36.73	34.93	34.93	35,907	-0.45(-1.26%)
Jul 08, 2008	33.82	35.40	33.41	35.37	65,202	+1.69(+5.02%)
Jul 07, 2008	33.27	34.06	32.78	33.68	28,921	+0.52(+1.56%)
Jul 04, 2008	34.27	34.45	33.06	33.16	14,070	+0.00(+0.00%)
Jul 03, 2008	34.27	34.45	33.06	33.16	14,070	-1.00(-2.93%)
Jul 02, 2008	34.15	35.48	33.82	34.16	31,565	-0.02(-0.05%)
Jul 01, 2008	33.77	34.86	33.32	34.18	70,409	+0.36(+1.08%)
Jun 30, 2008	36.08	36.08	33.49	33.82	77,521	-1.86(-5.22%)
Jun 27, 2008	36.91	37.59	35.68	35.68	184,141	-1.19(-3.23%)
Jun 26, 2008	37.27	37.32	36.36	36.87	21,670	-0.75(-2.01%)
Jun 25, 2008	37.08	37.72	36.59	37.63	32,325	+1.02(+2.78%)
Jun 24, 2008	36.93	37.45	36.18	36.61	37,180	-0.65(-1.73%)
Jun 23, 2008	38.91	38.91	36.94	37.25	42,555	-1.47(-3.80%)
Jun 20, 2008	39.85	40.82	37.92	38.73	75,056	-1.79(-4.42%)
Jun 19, 2008	39.75	40.62	38.99	40.52	29,909	+0.76(+1.92%)
Jun 18, 2008	40.36	40.39	38.60	39.75	25,652	-0.76(-1.88%)
Jun 17, 2008	42.42	42.42	40.52	40.52	21,898	-1.94(-4.56%)
Jun 16, 2008	41.67	42.53	41.45	42.45	49,078	+0.71(+1.70%)
Jun 13, 2008	41.14	42.02	41.14	41.75	20,160	+0.47(+1.15%)
Jun 12, 2008	41.79	42.41	41.27	41.27	54,591	-0.41(-0.98%)
Jun 11, 2008	42.00	42.41	41.18	41.68	20,234	-0.55(-1.29%)
Jun 10, 2008	41.39	42.50	41.05	42.23	23,188	+0.91(+2.20%)
Jun 09, 2008	41.16	42.14	41.16	41.32	29,088	+0.18(+0.44%)
Jun 06, 2008	42.86	42.86	40.62	41.14	23,662	-1.91(-4.44%)
Jun 05, 2008	42.61	43.36	42.52	43.05	35,068	+0.41(+0.96%)
Jun 04, 2008	43.12	43.85	41.78	42.64	48,500	-0.97(-2.23%)
Jun 03, 2008	41.86	44.55	40.95	43.61	155,236	+1.97(+4.74%)
Jun 02, 2008	41.18	43.20	40.73	41.64	63,775	+0.36(+0.88%)
May 30, 2008	41.11	41.27	40.45	41.27	52,713	+0.16(+0.40%)
May 29, 2008	40.27	41.16	40.25	41.11	32,330	+0.75(+1.85%)
May 28, 2008	40.91	40.91	39.99	40.36	38,434	-0.29(-0.72%)
May 27, 2008	39.55	40.85	39.55	40.65	31,373	+1.06(+2.69%)
May 26, 2008	40.36	40.36	39.28	39.59	0	+0.00(+0.00%)
May 23, 2008	40.36	40.36	39.28	39.59	25,572	-0.91(-2.24%)
May 22, 2008	39.46	40.50	39.42	40.50	33,960	+1.04(+2.63%)
May 21, 2008	40.02	40.50	39.45	39.46	31,210	-0.81(-2.01%)
May 20, 2008	40.27	40.91	40.06	40.27	37,384	-0.14(-0.34%)
May 19, 2008	40.27	41.23	40.05	40.41	34,857	+0.18(+0.45%)
May 16, 2008	41.36	41.36	39.69	40.23	29,251	-0.86(-2.10%)
May 15, 2008	41.01	41.40	40.19	41.09	31,090	+0.00(+0.00%)
May 14, 2008	42.09	42.35	40.84	41.09	23,036	-1.00(-2.38%)
May 13, 2008	40.30	42.32	40.30	42.09	45,424	+1.82(+4.51%)
May 12, 2008	39.92	41.09	39.55	40.27	37,008	+0.73(+1.84%)
May 09, 2008	40.45	41.00	39.55	39.55	14,707	-0.58(-1.45%)
May 08, 2008	40.91	41.39	39.82	40.13	42,849	-0.67(-1.65%)
May 07, 2008	43.09	43.09	40.59	40.80	31,476	-2.20(-5.12%)
May 06, 2008	42.55	43.00	42.10	43.00	51,016	+0.23(+0.53%)
May 05, 2008	43.64	43.64	42.23	42.77	43,563	-0.96(-2.20%)
May 02, 2008	43.40	44.70	43.03	43.74	29,643	-0.62(-1.39%)