TransCanada Corporation (TSX: TRP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.70	37.08	36.70	36.90	1,606,611	+0.25(+0.68%)
Apr 29, 2008	36.81	36.97	36.63	36.65	1,127,163	+0.03(+0.08%)
Apr 28, 2008	36.70	36.85	36.56	36.62	995,617	+0.12(+0.33%)
Apr 25, 2008	37.00	37.14	36.37	36.50	3,514,266	-0.01(-0.03%)
Apr 24, 2008	36.89	36.94	36.40	36.51	1,094,567	-0.24(-0.65%)
Apr 23, 2008	36.95	36.98	36.70	36.75	1,323,124	-0.20(-0.54%)
Apr 22, 2008	36.77	36.98	36.65	36.95	1,344,690	+0.18(+0.49%)
Apr 21, 2008	36.86	36.86	36.60	36.77	2,275,734	+0.04(+0.11%)
Apr 18, 2008	37.02	37.15	36.55	36.73	2,638,886	-0.02(-0.05%)
Apr 17, 2008	37.25	37.25	36.60	36.75	2,992,544	-0.65(-1.74%)
Apr 16, 2008	37.57	37.85	37.15	37.40	2,376,644	-0.01(-0.03%)
Apr 15, 2008	37.18	37.60	37.18	37.41	1,751,029	+0.28(+0.75%)
Apr 14, 2008	37.15	37.60	36.93	37.13	1,708,237	+0.26(+0.71%)
Apr 11, 2008	37.00	37.18	36.57	36.87	2,360,983	-0.31(-0.83%)
Apr 10, 2008	36.50	37.24	36.32	37.18	3,536,141	+0.74(+2.03%)
Apr 09, 2008	36.59	36.59	36.06	36.44	2,031,615	-0.09(-0.25%)
Apr 08, 2008	36.60	36.78	36.30	36.53	1,537,583	-0.12(-0.33%)
Apr 07, 2008	36.66	37.25	36.42	36.65	2,406,340	+0.31(+0.85%)
Apr 04, 2008	36.18	36.74	36.15	36.34	3,301,356	+0.25(+0.69%)
Apr 03, 2008	36.40	36.60	35.98	36.09	4,122,737	-0.21(-0.58%)
Apr 02, 2008	37.05	37.05	36.01	36.30	4,670,996	-0.96(-2.58%)
Apr 01, 2008	38.90	38.90	36.95	37.26	6,001,397	-2.29(-5.79%)
Mar 31, 2008	39.29	39.72	38.85	39.55	1,564,319	+0.38(+0.97%)
Mar 28, 2008	39.50	39.97	39.01	39.17	1,633,700	-0.13(-0.33%)
Mar 27, 2008	38.84	39.58	38.82	39.30	1,290,320	+0.14(+0.36%)
Mar 26, 2008	39.47	39.47	38.85	39.16	3,009,538	-0.20(-0.51%)
Mar 25, 2008	38.65	39.59	38.62	39.36	1,017,346	+0.82(+2.13%)
Mar 24, 2008	38.49	38.69	37.91	38.54	1,664,392	+0.48(+1.26%)
Mar 21, 2008	37.43	38.59	37.29	38.06	3,578,079	+0.00(+0.00%)
Mar 20, 2008	37.43	38.59	37.29	38.06	3,578,079	+0.73(+1.96%)
Mar 19, 2008	39.04	39.30	36.97	37.33	1,520,015	-1.41(-3.64%)
Mar 18, 2008	38.56	38.91	38.12	38.74	937,833	+0.34(+0.89%)
Mar 17, 2008	38.88	39.17	38.07	38.40	1,131,118	-1.06(-2.69%)
Mar 14, 2008	40.13	40.14	39.26	39.46	991,793	-0.65(-1.62%)
Mar 13, 2008	39.46	40.20	39.40	40.11	1,257,234	+0.36(+0.91%)
Mar 12, 2008	40.05	40.35	39.65	39.75	872,162	-0.32(-0.80%)
Mar 11, 2008	39.70	40.28	39.67	40.07	1,531,101	+0.41(+1.03%)
Mar 10, 2008	39.91	39.93	39.40	39.66	525,765	-0.24(-0.60%)
Mar 07, 2008	39.73	40.19	39.51	39.90	791,225	-0.30(-0.75%)
Mar 06, 2008	40.50	40.60	40.14	40.20	941,782	-0.18(-0.45%)
Mar 05, 2008	40.00	40.50	39.98	40.38	1,512,161	+0.45(+1.13%)
Mar 04, 2008	39.80	40.02	39.37	39.93	1,397,773	+0.14(+0.35%)
Mar 03, 2008	39.74	39.95	39.38	39.79	1,083,223	+0.25(+0.63%)
Feb 29, 2008	40.09	40.35	39.05	39.54	1,526,078	-0.81(-2.01%)
Feb 28, 2008	39.95	40.50	39.76	40.35	1,796,039	+0.43(+1.08%)
Feb 27, 2008	39.74	40.00	39.50	39.92	1,125,333	+0.23(+0.58%)
Feb 26, 2008	39.38	40.02	39.27	39.69	987,571	+0.20(+0.51%)
Feb 25, 2008	39.61	40.12	39.35	39.49	1,211,749	-0.26(-0.65%)
Feb 22, 2008	39.71	40.06	39.36	39.75	1,013,326	+0.10(+0.25%)
Feb 21, 2008	39.56	39.89	39.37	39.65	2,027,542	-0.29(-0.73%)
Feb 20, 2008	39.40	40.18	39.40	39.94	1,554,641	+0.19(+0.48%)
Feb 19, 2008	39.89	39.89	39.44	39.75	998,547	+0.12(+0.30%)
Feb 18, 2008	39.63	39.63	39.63	39.63	0	+0.00(+0.00%)
Feb 15, 2008	39.70	39.73	39.11	39.63	987,040	+0.02(+0.05%)
Feb 14, 2008	39.53	39.87	39.41	39.61	1,071,123	+0.01(+0.03%)
Feb 13, 2008	39.40	39.79	39.40	39.60	1,531,748	+0.29(+0.74%)
Feb 12, 2008	39.25	39.68	39.20	39.31	1,549,773	+0.14(+0.36%)
Feb 11, 2008	39.10	39.22	38.70	39.17	1,330,130	+0.22(+0.56%)
Feb 08, 2008	39.06	39.30	38.80	38.95	1,594,692	-0.29(-0.74%)
Feb 07, 2008	39.40	39.75	38.98	39.24	2,096,110	-0.20(-0.51%)
Feb 06, 2008	39.30	39.52	38.75	39.44	1,032,292	+0.29(+0.74%)
Feb 05, 2008	39.33	39.75	38.95	39.15	1,212,148	-0.19(-0.48%)
Feb 04, 2008	39.75	39.75	39.21	39.34	984,164	-0.32(-0.81%)
Feb 01, 2008	39.55	39.93	39.47	39.66	1,850,786	+0.09(+0.23%)
Jan 31, 2008	38.34	39.82	38.11	39.57	3,307,516	+0.96(+2.49%)
Jan 30, 2008	39.02	39.05	38.41	38.61	1,164,114	-0.27(-0.69%)
Jan 29, 2008	38.75	39.14	38.31	38.88	1,426,309	+0.88(+2.32%)
Jan 28, 2008	38.00	38.00	37.47	38.00	1,023,348	+0.15(+0.40%)
Jan 25, 2008	38.30	38.30	37.45	37.85	1,032,586	+0.03(+0.08%)
Jan 24, 2008	38.00	38.31	37.47	37.82	1,542,741	-0.18(-0.47%)
Jan 23, 2008	37.48	38.17	37.16	38.00	1,288,386	+0.00(+0.00%)
Jan 22, 2008	36.21	38.00	36.21	38.00	3,518,152	+1.08(+2.93%)
Jan 21, 2008	36.69	37.85	36.31	36.92	1,153,102	-1.18(-3.10%)
Jan 18, 2008	38.66	39.11	37.76	38.10	1,615,708	-0.80(-2.06%)
Jan 17, 2008	39.00	39.34	38.35	38.90	1,433,183	-0.19(-0.49%)
Jan 16, 2008	39.39	39.65	38.82	39.09	1,625,698	-0.51(-1.29%)
Jan 15, 2008	40.00	40.00	39.27	39.60	1,176,195	-0.36(-0.90%)
Jan 14, 2008	39.95	40.13	39.75	39.96	815,662	+0.06(+0.15%)
Jan 11, 2008	39.91	40.11	39.75	39.90	1,061,027	-0.16(-0.40%)
Jan 10, 2008	40.12	40.25	39.90	40.06	1,326,660	-0.19(-0.47%)
Jan 09, 2008	39.86	40.33	39.57	40.25	1,224,494	+0.24(+0.60%)
Jan 08, 2008	40.20	40.32	39.81	40.01	871,270	-0.29(-0.72%)
Jan 07, 2008	40.08	40.45	40.01	40.30	883,299	+0.00(+0.00%)
Jan 04, 2008	40.49	40.49	39.91	40.30	935,247	-0.30(-0.74%)
Jan 03, 2008	40.70	40.75	40.50	40.60	1,133,264	-0.10(-0.25%)
Jan 02, 2008	40.57	40.97	40.57	40.70	808,677	+0.16(+0.39%)
Jan 01, 2008	40.54	40.54	40.54	40.54	0	+0.00(+0.00%)
Dec 31, 2007	40.21	40.73	40.21	40.54	491,424	+0.28(+0.70%)
Dec 28, 2007	39.71	40.35	39.71	40.26	706,037	+0.56(+1.41%)
Dec 27, 2007	39.46	40.03	39.46	39.70	486,809	-0.22(-0.55%)
Dec 26, 2007	39.92	40.00	39.92	39.92	1,419,390	+0.00(+0.00%)
Dec 24, 2007	39.92	40.00	39.92	39.92	1,419,390	+0.31(+0.78%)
Dec 21, 2007	39.13	39.62	39.13	39.61	2,279,418	-0.06(-0.15%)
Dec 20, 2007	39.67	39.94	39.40	39.67	582,773	+0.19(+0.48%)
Dec 19, 2007	39.05	39.82	39.05	39.48	755,984	+0.37(+0.95%)
Dec 18, 2007	39.42	39.78	39.11	39.11	969,601	-0.21(-0.53%)
Dec 17, 2007	39.41	39.54	39.05	39.32	786,315	-0.09(-0.23%)
Dec 14, 2007	39.55	39.79	39.17	39.41	702,018	-0.26(-0.66%)
Dec 13, 2007	39.32	40.00	39.32	39.67	1,133,023	-0.16(-0.40%)
Dec 12, 2007	40.01	40.14	39.47	39.83	1,025,170	+0.10(+0.25%)
Dec 11, 2007	40.42	40.47	39.61	39.73	1,003,513	-0.81(-2.00%)
Dec 10, 2007	40.60	40.70	40.34	40.54	1,115,553	+0.06(+0.15%)
Dec 07, 2007	40.18	40.67	40.00	40.48	941,154	+0.41(+1.02%)
Dec 06, 2007	39.99	40.24	39.70	40.07	686,737	+0.20(+0.50%)
Dec 05, 2007	39.29	40.00	39.29	39.87	962,416	+0.57(+1.45%)
Dec 04, 2007	39.55	39.60	38.95	39.30	1,037,815	-0.24(-0.61%)
Dec 03, 2007	39.70	39.90	39.42	39.54	737,049	-0.17(-0.43%)
Nov 30, 2007	39.49	39.86	39.47	39.71	1,621,950	+0.35(+0.89%)
Nov 29, 2007	39.00	39.36	38.58	39.36	2,058,600	+0.37(+0.95%)
Nov 28, 2007	38.88	39.36	38.88	38.99	1,316,318	+0.11(+0.28%)
Nov 27, 2007	38.30	38.92	38.10	38.88	2,281,133	+0.53(+1.38%)
Nov 26, 2007	38.95	38.95	38.31	38.35	833,115	-0.46(-1.19%)
Nov 23, 2007	38.90	38.96	38.64	38.81	1,248,439	-0.05(-0.13%)
Nov 21, 2007	38.90	39.04	38.65	38.86	1,480,729	-0.04(-0.10%)
Nov 20, 2007	38.68	39.15	38.68	38.90	1,683,558	+0.15(+0.39%)
Nov 19, 2007	39.19	39.20	38.73	38.75	940,650	-0.25(-0.64%)
Nov 16, 2007	38.90	39.32	38.86	39.00	1,397,432	+0.02(+0.05%)
Nov 15, 2007	39.48	39.50	38.76	38.98	1,304,768	-0.57(-1.44%)
Nov 14, 2007	39.69	39.75	39.42	39.55	1,122,606	+0.00(+0.00%)
Nov 13, 2007	40.15	40.25	39.38	39.55	1,359,490	-0.38(-0.95%)
Nov 12, 2007	40.24	40.45	39.80	39.93	853,720	-0.31(-0.77%)
Nov 09, 2007	40.15	40.69	39.90	40.24	1,307,443	-0.27(-0.67%)
Nov 08, 2007	39.96	40.60	39.88	40.51	1,179,063	+0.54(+1.35%)
Nov 07, 2007	40.10	40.30	39.78	39.97	1,832,259	-0.21(-0.52%)
Nov 06, 2007	39.89	40.30	39.71	40.18	1,146,345	+0.28(+0.70%)
Nov 05, 2007	39.70	39.96	39.50	39.90	692,825	-0.16(-0.40%)
Nov 02, 2007	40.15	40.32	39.48	40.06	1,338,839	-0.08(-0.20%)
Nov 01, 2007	39.87	40.21	39.76	40.14	1,122,879	-0.04(-0.10%)
Oct 31, 2007	38.95	40.24	38.95	40.18	2,783,722	+1.52(+3.93%)
Oct 30, 2007	38.22	38.75	38.10	38.66	1,454,544	+0.47(+1.23%)
Oct 29, 2007	38.25	38.30	38.09	38.19	958,170	-0.05(-0.13%)
Oct 26, 2007	37.90	38.25	37.88	38.24	1,286,553	+0.41(+1.08%)
Oct 25, 2007	38.07	38.15	37.71	37.83	852,794	+0.05(+0.13%)
Oct 24, 2007	37.79	37.99	37.21	37.78	1,086,391	-0.13(-0.34%)
Oct 23, 2007	37.67	38.04	37.67	37.91	2,116,090	+0.74(+1.99%)
Oct 19, 2007	37.73	37.79	37.05	37.17	1,589,601	-0.91(-2.39%)
Oct 18, 2007	37.60	38.08	37.60	38.08	1,061,250	+0.34(+0.90%)
Oct 17, 2007	37.95	38.00	37.56	37.74	1,194,414	-0.06(-0.16%)
Oct 16, 2007	37.86	38.05	37.78	37.80	599,735	-0.14(-0.37%)
Oct 15, 2007	38.20	38.38	37.72	37.94	809,309	-0.27(-0.71%)
Oct 12, 2007	38.10	38.23	37.58	38.21	1,866,272	+0.21(+0.55%)
Oct 11, 2007	38.35	38.45	37.95	38.00	1,860,040	-0.30(-0.78%)
Oct 10, 2007	38.59	38.64	38.16	38.30	1,036,733	-0.20(-0.52%)
Oct 09, 2007	38.65	38.65	37.95	38.50	1,068,240	+0.10(+0.26%)
Oct 08, 2007	38.49	38.67	38.12	38.40	2,237,929	+0.00(+0.00%)
Oct 05, 2007	38.49	38.67	38.12	38.40	2,237,929	+0.19(+0.50%)
Oct 04, 2007	37.37	38.33	37.20	38.21	2,494,337	+1.09(+2.94%)
Oct 03, 2007	36.77	37.20	36.63	37.12	1,443,449	+0.37(+1.01%)
Oct 02, 2007	36.55	36.88	36.55	36.75	1,127,919	+0.12(+0.33%)
Oct 01, 2007	36.47	36.78	36.47	36.63	951,845	+0.16(+0.44%)
Sep 28, 2007	36.49	36.66	36.40	36.47	1,361,653	+0.02(+0.05%)
Sep 27, 2007	36.62	36.62	36.10	36.45	1,254,871	-0.08(-0.22%)
Sep 26, 2007	36.49	36.71	36.21	36.53	942,088	-0.02(-0.05%)
Sep 25, 2007	36.39	36.60	36.21	36.55	2,356,097	+0.25(+0.69%)
Sep 24, 2007	36.14	36.50	36.02	36.30	2,540,464	+0.30(+0.83%)
Sep 21, 2007	36.08	36.20	35.96	36.00	3,835,427	+0.01(+0.03%)
Sep 20, 2007	36.31	36.34	35.91	35.99	2,004,241	-0.25(-0.69%)
Sep 19, 2007	36.76	36.96	36.18	36.24	1,184,070	-0.43(-1.17%)
Sep 18, 2007	36.62	36.75	36.37	36.67	1,213,772	+0.16(+0.44%)
Sep 17, 2007	36.75	37.00	36.48	36.51	922,202	-0.24(-0.65%)
Sep 14, 2007	36.56	37.18	36.50	36.75	1,078,990	-0.10(-0.27%)
Sep 13, 2007	36.25	36.93	36.16	36.85	1,127,604	+0.67(+1.85%)
Sep 12, 2007	36.10	36.25	36.01	36.18	529,510	+0.18(+0.50%)
Sep 11, 2007	36.02	36.21	35.80	36.00	1,485,500	+0.09(+0.25%)
Sep 10, 2007	36.15	36.33	35.91	35.91	1,102,902	-0.29(-0.80%)
Sep 07, 2007	36.05	36.25	35.83	36.20	1,223,001	-0.12(-0.33%)
Sep 06, 2007	36.43	36.49	36.21	36.32	1,224,485	-0.12(-0.33%)
Sep 05, 2007	36.69	37.11	36.34	36.44	1,771,210	-0.25(-0.68%)
Sep 04, 2007	37.18	37.19	36.65	36.69	1,005,736	-0.11(-0.30%)
Aug 31, 2007	36.99	37.00	36.66	36.80	1,420,252	+0.30(+0.82%)
Aug 30, 2007	36.65	36.65	36.35	36.50	960,717	-0.18(-0.49%)
Aug 29, 2007	36.50	36.93	36.48	36.68	1,847,050	+0.43(+1.19%)
Aug 28, 2007	36.47	36.60	36.10	36.25	1,177,450	-0.34(-0.93%)
Aug 27, 2007	36.64	36.68	36.30	36.59	747,283	-0.01(-0.03%)
Aug 24, 2007	36.93	37.24	36.50	36.60	995,240	-0.19(-0.52%)
Aug 23, 2007	36.27	36.79	36.00	36.79	1,120,580	+0.66(+1.83%)
Aug 22, 2007	36.55	36.81	36.01	36.13	1,222,723	-0.08(-0.22%)
Aug 21, 2007	36.05	36.43	35.85	36.21	1,099,381	+0.40(+1.12%)
Aug 20, 2007	36.00	36.24	35.61	35.81	1,158,723	-0.09(-0.25%)
Aug 17, 2007	36.60	36.84	35.52	35.90	1,578,939	-0.19(-0.53%)
Aug 16, 2007	36.45	36.80	35.43	36.09	2,479,082	-0.42(-1.15%)
Aug 15, 2007	36.27	36.84	36.27	36.51	2,345,820	+0.09(+0.25%)
Aug 14, 2007	36.80	37.24	36.31	36.42	1,021,501	-0.34(-0.92%)
Aug 13, 2007	36.89	37.14	36.57	36.76	1,316,147	-0.11(-0.30%)
Aug 10, 2007	37.04	37.04	36.30	36.87	1,441,497	-0.17(-0.46%)
Aug 09, 2007	36.90	37.26	36.51	37.04	1,935,448	+0.11(+0.30%)
Aug 08, 2007	37.33	37.33	36.54	36.93	1,371,941	+0.08(+0.22%)
Aug 07, 2007	37.36	37.67	36.40	36.85	1,650,886	-0.40(-1.07%)
Aug 06, 2007	38.02	38.20	37.25	37.25	1,257,418	+0.00(+0.00%)
Aug 03, 2007	38.02	38.20	37.25	37.25	1,257,418	-0.95(-2.49%)
Aug 02, 2007	38.16	38.45	37.84	38.20	846,080	+0.43(+1.14%)
Aug 01, 2007	37.92	38.62	37.31	37.77	817,402	-0.73(-1.90%)
Jul 31, 2007	38.29	38.59	38.01	38.50	1,333,201	+0.60(+1.58%)
Jul 30, 2007	37.50	38.09	37.08	37.90	1,503,808	+0.42(+1.12%)
Jul 27, 2007	37.77	38.29	37.46	37.48	1,187,073	-0.84(-2.19%)
Jul 26, 2007	38.37	38.49	37.51	38.32	2,013,581	-0.59(-1.52%)
Jul 25, 2007	38.56	39.48	38.56	38.91	1,938,893	+0.16(+0.41%)
Jul 24, 2007	39.50	39.52	38.75	38.75	28,139	-1.07(-2.69%)
Jul 23, 2007	39.25	39.83	39.25	39.82	1,422,662	+0.21(+0.53%)
Jul 20, 2007	38.61	39.61	38.61	39.61	2,975,761	+0.76(+1.96%)
Jul 19, 2007	38.52	39.15	38.50	38.85	2,015,593	+0.33(+0.86%)
Jul 18, 2007	37.72	38.54	37.45	38.52	2,114,597	+0.80(+2.12%)
Jul 17, 2007	37.25	37.72	37.23	37.72	1,215,241	+0.59(+1.59%)
Jul 16, 2007	37.54	37.54	37.00	37.13	636,710	-0.34(-0.91%)
Jul 13, 2007	37.30	37.59	37.21	37.47	870,713	+0.26(+0.70%)
Jul 12, 2007	36.80	37.21	36.78	37.21	2,436,052	+0.37(+1.00%)
Jul 11, 2007	36.91	37.25	36.55	36.84	1,979,445	-0.16(-0.43%)
Jul 10, 2007	37.30	37.49	36.95	37.00	1,524,626	-0.21(-0.56%)
Jul 09, 2007	36.92	37.36	36.80	37.21	1,484,343	+0.28(+0.76%)
Jul 06, 2007	36.80	37.15	36.77	36.93	1,006,798	+0.03(+0.08%)
Jul 05, 2007	37.26	37.45	36.64	36.90	2,290,705	+0.34(+0.93%)
Jul 03, 2007	36.65	36.65	36.17	36.56	1,092,543	-0.08(-0.22%)
Jul 02, 2007	36.00	36.65	35.77	36.64	1,078,139	+0.00(+0.00%)
Jun 29, 2007	36.00	36.65	35.77	36.64	1,078,139	+0.64(+1.78%)
Jun 28, 2007	36.45	36.54	35.91	36.00	1,412,958	-0.46(-1.26%)
Jun 27, 2007	36.40	36.49	35.95	36.46	967,704	-0.04(-0.11%)
Jun 26, 2007	36.86	37.09	36.47	36.50	1,545,044	-0.15(-0.41%)
Jun 25, 2007	36.62	37.04	36.48	36.65	1,849,611	-0.02(-0.05%)
Jun 22, 2007	37.01	37.03	36.40	36.67	1,092,362	-0.42(-1.13%)
Jun 21, 2007	37.37	37.37	36.95	37.09	931,055	-0.29(-0.78%)
Jun 20, 2007	37.20	37.63	37.16	37.38	1,521,587	+0.15(+0.40%)
Jun 19, 2007	37.71	37.74	37.01	37.23	1,458,565	-0.47(-1.25%)
Jun 18, 2007	37.48	37.75	37.27	37.70	1,266,586	+0.29(+0.78%)
Jun 15, 2007	37.39	37.83	37.00	37.41	3,863,269	+0.02(+0.05%)
Jun 14, 2007	37.31	37.47	37.15	37.39	1,014,486	+0.09(+0.24%)
Jun 13, 2007	36.85	37.39	36.75	37.30	1,193,375	+0.50(+1.36%)
Jun 12, 2007	36.85	37.03	36.75	36.80	1,085,433	-0.10(-0.27%)
Jun 11, 2007	37.30	37.30	36.72	36.90	1,394,979	-0.27(-0.73%)
Jun 08, 2007	37.11	37.26	36.50	37.17	1,702,046	+0.04(+0.11%)
Jun 07, 2007	37.80	37.90	36.96	37.13	1,048,455	-0.62(-1.64%)
Jun 06, 2007	38.35	38.35	37.65	37.75	1,810,841	-0.60(-1.56%)
Jun 05, 2007	38.65	38.77	38.20	38.35	1,682,416	-0.40(-1.03%)
Jun 04, 2007	39.17	39.25	38.51	38.75	2,103,259	-0.60(-1.52%)
Jun 01, 2007	39.04	39.36	38.92	39.35	862,489	+0.00(+0.00%)
May 31, 2007	39.40	39.73	39.05	39.35	1,541,329	-0.18(-0.46%)
May 30, 2007	38.90	39.53	38.77	39.53	1,934,751	+0.73(+1.88%)
May 29, 2007	39.30	39.41	38.79	38.80	1,008,343	-0.42(-1.07%)
May 25, 2007	39.35	39.71	39.05	39.22	1,152,142	+0.09(+0.23%)
May 24, 2007	39.79	39.84	39.05	39.13	1,244,559	-0.66(-1.66%)
May 23, 2007	40.00	40.18	39.76	39.79	1,533,890	-0.23(-0.57%)
May 22, 2007	39.98	40.20	39.74	40.02	821,255	+0.11(+0.28%)
May 21, 2007	39.99	39.99	39.61	39.91	1,103,375	+0.00(+0.00%)
May 18, 2007	39.99	39.99	39.61	39.91	1,103,375	+0.02(+0.05%)
May 17, 2007	39.95	40.00	39.58	39.89	1,453,382	-0.11(-0.27%)
May 16, 2007	39.95	40.29	39.82	40.00	1,188,281	+0.10(+0.25%)
May 15, 2007	39.77	40.02	39.55	39.90	861,435	+0.14(+0.35%)
May 14, 2007	39.92	39.95	39.50	39.76	534,128	-0.01(-0.03%)
May 11, 2007	39.52	39.94	39.50	39.77	882,010	+0.26(+0.66%)
May 10, 2007	39.45	39.65	39.36	39.51	915,378	-0.06(-0.15%)
May 09, 2007	39.65	39.75	39.36	39.57	1,443,259	-0.14(-0.35%)
May 08, 2007	39.95	39.96	39.52	39.71	1,782,059	-0.21(-0.53%)
May 07, 2007	39.76	40.15	39.30	39.92	909,087	+0.11(+0.28%)
May 04, 2007	40.00	40.24	39.65	39.81	1,196,079	-0.19(-0.47%)
May 03, 2007	39.85	40.03	39.65	40.00	1,118,447	+0.24(+0.60%)
May 02, 2007	39.36	39.78	39.30	39.76	1,502,449	+0.01(+0.03%)