Bank of Montreal (TSX: BMO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	63.68	64.05	62.89	63.09	2,016,252	-0.57(-0.90%)
Apr 29, 2010	63.21	64.10	63.15	63.66	2,457,130	-0.02(-0.03%)
Apr 28, 2010	64.74	64.75	63.64	63.68	2,948,013	-0.84(-1.30%)
Apr 27, 2010	65.21	65.70	64.51	64.52	2,811,800	-0.89(-1.36%)
Apr 26, 2010	65.17	65.71	64.99	65.41	1,637,892	+0.48(+0.74%)
Apr 23, 2010	64.76	65.23	64.59	64.93	1,819,255	+0.06(+0.09%)
Apr 22, 2010	64.33	64.87	63.98	64.87	1,922,694	+0.24(+0.37%)
Apr 21, 2010	64.47	64.98	64.01	64.63	1,884,478	+0.13(+0.20%)
Apr 20, 2010	64.25	64.50	64.02	64.50	1,377,978	+0.31(+0.48%)
Apr 19, 2010	63.37	64.47	63.16	64.19	2,283,974	+0.31(+0.49%)
Apr 16, 2010	63.76	64.73	63.38	63.88	2,642,121	+0.02(+0.03%)
Apr 15, 2010	62.99	63.97	62.80	63.86	1,570,059	+0.86(+1.37%)
Apr 14, 2010	61.50	63.05	61.27	63.00	1,851,887	+1.62(+2.64%)
Apr 13, 2010	61.08	61.45	60.92	61.38	959,540	+0.19(+0.31%)
Apr 12, 2010	61.35	61.81	61.14	61.19	1,798,187	-0.06(-0.10%)
Apr 09, 2010	61.01	61.69	60.97	61.25	921,022	+0.14(+0.23%)
Apr 08, 2010	61.07	61.34	60.50	61.11	1,398,791	-0.21(-0.34%)
Apr 07, 2010	61.15	61.72	61.05	61.32	2,193,379	-0.05(-0.08%)
Apr 06, 2010	61.20	61.80	60.75	61.37	1,898,214	-0.23(-0.37%)
Apr 05, 2010	62.06	62.17	61.38	61.60	1,446,429	-0.37(-0.60%)
Apr 01, 2010		61.97	61.97	61.97	0	+0.32(+0.52%)
Mar 31, 2010	61.90	61.95	61.40	61.65	1,728,214	-0.25(-0.40%)
Mar 30, 2010	61.87	62.15	61.85	61.90	963,207	+0.15(+0.24%)
Mar 29, 2010	62.02	62.09	61.30	61.75	1,151,167	-0.09(-0.15%)
Mar 26, 2010	62.30	62.60	61.39	61.84	2,096,139	-0.46(-0.74%)
Mar 25, 2010	62.11	62.60	62.08	62.30	1,420,836	+0.31(+0.50%)
Mar 24, 2010	62.20	62.49	61.78	61.99	1,516,177	-0.32(-0.51%)
Mar 23, 2010	61.82	62.46	61.70	62.31	1,677,523	+0.75(+1.22%)
Mar 22, 2010	60.69	61.90	60.54	61.56	1,336,691	+0.51(+0.84%)
Mar 19, 2010	61.07	61.27	60.72	61.05	3,669,567	+0.15(+0.25%)
Mar 18, 2010	60.75	61.08	60.67	60.90	1,420,543	+0.00(+0.00%)
Mar 17, 2010	61.30	61.30	60.65	60.90	1,559,378	-0.14(-0.23%)
Mar 16, 2010	60.40	61.30	60.40	61.04	2,127,805	+0.64(+1.06%)
Mar 15, 2010	59.50	60.43	60.03	60.40	1,964,622	+0.65(+1.09%)
Mar 12, 2010	59.40	59.75	59.40	59.75	1,608,072	+0.35(+0.59%)
Mar 11, 2010	59.15	59.40	58.85	59.40	760,540	+0.25(+0.42%)
Mar 10, 2010	58.97	59.49	58.97	59.15	1,652,641	-0.03(-0.05%)
Mar 09, 2010	59.25	59.55	58.85	59.18	1,810,797	-0.18(-0.30%)
Mar 08, 2010	59.55	59.72	59.35	59.36	950,340	-0.18(-0.30%)
Mar 05, 2010	59.21	59.71	58.90	59.54	2,140,306	+0.22(+0.37%)
Mar 04, 2010	59.25	59.73	58.64	59.32	2,340,979	+0.15(+0.25%)
Mar 03, 2010	58.72	59.76	58.46	59.17	2,510,562	+0.32(+0.54%)
Mar 02, 2010	58.00	59.02	57.65	58.85	3,989,329	+2.21(+3.90%)
Mar 01, 2010	56.00	56.88	56.00	56.64	1,745,307	+0.64(+1.14%)
Feb 26, 2010	55.76	56.00	55.50	56.00	1,866,188	+0.57(+1.03%)
Feb 25, 2010	54.28	56.00	54.18	55.43	2,617,593	+0.98(+1.80%)
Feb 24, 2010	54.78	55.13	54.35	54.45	1,646,932	-0.25(-0.46%)
Feb 23, 2010	54.95	55.32	54.62	54.70	1,703,490	-0.40(-0.73%)
Feb 22, 2010	55.40	55.86	55.10	55.10	1,491,847	-0.38(-0.68%)
Feb 19, 2010	55.50	55.96	55.45	55.48	1,926,897	-0.22(-0.39%)
Feb 18, 2010	55.50	55.85	55.33	55.70	1,214,591	+0.10(+0.18%)
Feb 17, 2010	54.90	55.65	54.79	55.60	2,085,669	+0.96(+1.76%)
Feb 16, 2010	54.04	54.90	54.01	54.64	2,282,012	+0.66(+1.22%)
Feb 12, 2010		53.98	53.98	53.98	0	+0.49(+0.92%)
Feb 11, 2010	52.91	53.60	52.72	53.49	1,330,100	+0.61(+1.15%)
Feb 10, 2010	52.30	52.93	52.23	52.88	1,429,633	+0.70(+1.34%)
Feb 09, 2010	52.01	52.44	51.95	52.18	921,096	+0.38(+0.73%)
Feb 08, 2010	52.49	52.49	51.66	51.80	1,131,722	-0.30(-0.58%)
Feb 05, 2010	51.82	52.10	51.11	52.10	1,685,722	+0.18(+0.35%)
Feb 04, 2010	52.50	52.59	51.92	51.92	1,778,565	-0.86(-1.63%)
Feb 03, 2010	53.21	53.28	52.47	52.78	1,530,337	-0.43(-0.81%)
Feb 02, 2010	52.42	53.40	52.30	53.21	1,541,524	+0.79(+1.51%)
Feb 01, 2010	52.25	52.56	52.05	52.42	892,144	+0.42(+0.81%)
Jan 29, 2010	52.64	52.92	52.00	52.00	1,682,987	-0.85(-1.61%)
Jan 28, 2010	53.62	53.62	52.25	52.85	2,098,727	-1.15(-2.13%)
Jan 27, 2010	53.38	54.19	53.13	54.00	2,205,061	+0.62(+1.16%)
Jan 26, 2010	52.51	53.73	52.32	53.38	1,684,571	+0.73(+1.39%)
Jan 25, 2010	52.30	53.06	52.04	52.65	1,295,250	+0.47(+0.90%)
Jan 22, 2010	52.60	52.74	52.06	52.18	1,780,935	-0.47(-0.89%)
Jan 21, 2010	53.90	53.94	52.64	52.65	2,685,602	-1.24(-2.30%)
Jan 20, 2010	53.87	54.08	53.55	53.89	1,260,320	-0.10(-0.19%)
Jan 19, 2010	53.80	54.32	53.71	53.99	1,028,625	+0.23(+0.43%)
Jan 18, 2010	53.61	53.83	53.42	53.76	395,829	+0.21(+0.39%)
Jan 15, 2010	53.45	53.78	53.26	53.55	1,332,343	-0.05(-0.09%)
Jan 14, 2010	53.64	53.70	53.08	53.60	1,473,694	+0.08(+0.15%)
Jan 13, 2010	53.62	53.75	53.10	53.52	1,559,848	-0.08(-0.15%)
Jan 12, 2010	53.35	53.60	53.15	53.60	1,602,936	+0.12(+0.22%)
Jan 11, 2010	54.15	54.16	53.35	53.48	2,203,033	-0.26(-0.48%)
Jan 08, 2010	54.07	54.33	53.30	53.74	2,805,766	-0.34(-0.63%)
Jan 07, 2010	54.68	54.68	54.02	54.08	1,758,728	-0.51(-0.93%)
Jan 06, 2010	55.50	55.62	54.50	54.59	2,276,316	-0.87(-1.57%)
Jan 05, 2010	56.00	56.24	55.30	55.46	1,411,739	-0.52(-0.93%)
Jan 04, 2010	56.00	56.14	55.55	55.98	1,208,373	+0.13(+0.23%)
Dec 31, 2009		55.85	55.85	55.85	0	+0.55(+0.99%)
Dec 30, 2009	54.92	55.32	54.84	55.30	432,274	+0.20(+0.36%)
Dec 29, 2009	55.00	55.25	54.78	55.10	614,742	+0.20(+0.36%)
Dec 24, 2009	54.36	54.95	54.36	54.90	361,053	+0.51(+0.94%)
Dec 23, 2009	54.90	55.17	54.31	54.39	1,068,170	-0.61(-1.11%)
Dec 22, 2009	54.30	55.00	54.15	55.00	1,067,763	+0.83(+1.53%)
Dec 21, 2009	54.25	54.85	54.09	54.17	1,259,474	+0.17(+0.31%)
Dec 18, 2009	54.02	54.31	53.81	54.00	3,018,474	-0.09(-0.17%)
Dec 17, 2009	54.00	54.49	53.95	54.09	1,225,546	-0.11(-0.20%)
Dec 16, 2009	54.11	54.66	53.98	54.20	1,409,314	+0.35(+0.65%)
Dec 15, 2009	53.40	54.13	53.15	53.85	1,281,637	+0.37(+0.69%)
Dec 14, 2009	53.00	53.60	53.39	53.48	1,074,132	+0.58(+1.10%)
Dec 11, 2009	53.35	53.49	52.51	52.90	1,629,212	-0.45(-0.84%)
Dec 10, 2009	53.60	53.79	52.91	53.35	1,177,787	-0.10(-0.19%)
Dec 09, 2009	53.75	53.75	52.71	53.45	1,977,963	-0.13(-0.24%)
Dec 08, 2009	53.86	53.90	53.18	53.58	1,455,596	-0.47(-0.87%)
Dec 07, 2009	54.15	54.77	54.01	54.05	6,321,299	-0.23(-0.42%)
Dec 04, 2009	54.51	54.86	54.00	54.28	2,024,842	+0.10(+0.18%)
Dec 03, 2009	54.74	55.00	54.13	54.18	1,870,700	-0.56(-1.02%)
Dec 02, 2009	54.40	54.85	54.17	54.74	1,441,016	+0.22(+0.40%)
Dec 01, 2009	54.01	54.60	53.82	54.52	2,545,845	+0.77(+1.43%)
Nov 30, 2009	53.06	54.12	53.06	53.75	2,369,844	+0.82(+1.55%)
Nov 27, 2009	52.12	53.45	52.10	52.93	1,699,474	+0.28(+0.53%)
Nov 26, 2009	53.12	53.14	52.51	52.65	1,598,123	-0.65(-1.22%)
Nov 25, 2009	53.60	53.84	53.28	53.30	1,904,861	+0.16(+0.30%)
Nov 24, 2009	54.30	54.35	53.14	53.14	5,019,570	-0.41(-0.77%)
Nov 23, 2009	54.00	54.26	53.55	53.55	2,811,689	-0.32(-0.59%)
Nov 20, 2009	53.14	53.87	53.14	53.87	1,698,887	+0.39(+0.73%)
Nov 19, 2009	53.26	53.50	52.61	53.48	3,051,510	-0.16(-0.30%)
Nov 18, 2009	52.99	53.72	52.90	53.64	2,587,644	+0.69(+1.30%)
Nov 17, 2009	51.57	53.00	51.54	52.95	2,847,499	+1.36(+2.64%)
Nov 16, 2009	51.69	51.70	51.24	51.59	1,873,432	+0.14(+0.27%)
Nov 13, 2009	51.45	51.46	51.03	51.45	1,508,228	+0.00(+0.00%)
Nov 12, 2009	51.26	51.79	50.81	51.45	2,038,140	+0.08(+0.16%)
Nov 11, 2009	52.00	52.05	51.21	51.37	1,831,698	-0.23(-0.45%)
Nov 10, 2009	51.35	51.93	51.21	51.60	2,408,793	+0.07(+0.14%)
Nov 09, 2009	50.51	51.60	50.51	51.53	2,152,936	+1.50(+3.00%)
Nov 06, 2009	50.10	50.38	49.90	50.03	1,567,930	-0.45(-0.89%)
Nov 05, 2009	50.10	50.60	49.97	50.48	1,524,691	+0.53(+1.06%)
Nov 04, 2009	50.42	50.90	49.92	49.95	1,698,908	-0.85(-1.67%)
Nov 03, 2009	49.90	50.80	49.78	50.80	1,805,498	+0.60(+1.20%)
Nov 02, 2009	50.06	50.87	49.79	50.20	2,476,389	+0.14(+0.28%)
Oct 30, 2009	51.50	51.52	49.56	50.06	3,234,819	-1.34(-2.61%)
Oct 29, 2009	51.29	51.40	50.63	51.40	2,358,448	+0.90(+1.78%)
Oct 28, 2009	50.30	51.22	50.00	50.50	2,147,743	+0.04(+0.08%)
Oct 27, 2009	51.76	51.85	50.33	50.46	2,009,219	-1.30(-2.51%)
Oct 26, 2009	52.24	52.40	51.61	51.76	1,073,718	-0.27(-0.52%)
Oct 23, 2009	52.90	52.28	52.00	52.03	1,918,580	-1.01(-1.90%)
Oct 22, 2009	51.85	53.10	51.85	53.04	1,715,563	+1.04(+2.00%)
Oct 21, 2009	52.45	52.93	51.96	52.00	1,987,516	-0.50(-0.95%)
Oct 20, 2009	52.73	52.70	52.50	52.50	1,091,973	+0.04(+0.08%)
Oct 19, 2009	52.63	52.73	52.31	52.46	775,701	+0.01(+0.02%)
Oct 16, 2009	52.35	52.52	52.14	52.45	1,058,157	-0.08(-0.15%)
Oct 15, 2009	52.38	52.81	52.27	52.53	998,383	-0.02(-0.04%)
Oct 14, 2009	52.80	52.83	52.22	52.55	1,363,807	+0.37(+0.71%)
Oct 13, 2009	52.73	52.81	51.92	52.18	1,126,766	-0.48(-0.91%)
Oct 09, 2009	53.15	53.39	52.47	52.66	1,344,935	-0.59(-1.11%)
Oct 08, 2009	53.50	53.50	52.84	53.25	1,116,800	+0.24(+0.45%)
Oct 07, 2009	52.55	53.09	52.18	53.01	1,114,188	+0.50(+0.95%)
Oct 06, 2009	53.00	53.30	52.01	52.51	1,676,337	+0.01(+0.02%)
Oct 05, 2009	52.00	52.95	51.86	52.50	1,133,665	+0.68(+1.31%)
Oct 02, 2009	52.44	52.68	51.67	51.82	1,976,535	-1.18(-2.23%)
Oct 01, 2009	54.17	54.39	53.00	53.00	1,507,990	-1.17(-2.16%)
Sep 30, 2009	54.39	54.41	53.45	54.17	2,012,404	+0.10(+0.18%)
Sep 29, 2009	54.15	54.62	53.85	54.07	2,004,984	-0.24(-0.44%)
Sep 28, 2009	53.15	54.41	53.15	54.31	1,266,362	+1.26(+2.38%)
Sep 25, 2009	53.13	53.68	53.02	53.05	1,171,135	-0.04(-0.08%)
Sep 24, 2009	53.92	54.25	53.02	53.09	1,957,166	-1.03(-1.90%)
Sep 23, 2009	54.10	54.66	53.91	54.12	2,250,398	+0.26(+0.48%)
Sep 22, 2009	53.50	54.09	53.24	53.86	1,297,361	+0.98(+1.85%)
Sep 21, 2009	53.18	53.54	52.85	52.88	1,217,267	-0.66(-1.23%)
Sep 18, 2009	53.72	54.17	53.54	53.54	2,728,929	-0.21(-0.39%)
Sep 17, 2009	53.15	54.00	52.97	53.75	1,875,140	+0.60(+1.13%)
Sep 16, 2009	53.00	53.20	52.70	53.15	1,592,361	+0.30(+0.57%)
Sep 15, 2009	52.44	52.91	51.97	52.85	2,240,134	+0.69(+1.32%)
Sep 14, 2009	51.50	52.32	51.40	52.16	1,464,316	+0.33(+0.64%)
Sep 11, 2009	51.55	51.95	51.30	51.83	1,320,152	+0.07(+0.14%)
Sep 10, 2009	51.32	51.90	51.25	51.76	1,200,902	+0.40(+0.78%)
Sep 09, 2009	51.70	51.93	51.13	51.36	2,159,055	-0.52(-1.00%)
Sep 08, 2009	52.49	52.68	51.57	51.88	1,435,145	-0.07(-0.13%)
Sep 04, 2009	51.25	51.98	51.20	51.95	1,392,147	+0.74(+1.45%)
Sep 03, 2009	50.75	51.48	50.60	51.21	1,812,581	+0.71(+1.41%)
Sep 02, 2009	50.70	51.03	50.22	50.50	2,095,803	-0.54(-1.06%)
Sep 01, 2009	52.50	52.98	51.00	51.04	2,377,489	-1.96(-3.70%)
Aug 31, 2009	52.03	53.00	51.75	53.00	2,704,232	+0.55(+1.05%)
Aug 28, 2009	53.76	54.08	52.15	52.45	4,991,632	-1.67(-3.09%)
Aug 27, 2009	54.00	54.24	53.09	54.12	4,035,404	+0.47(+0.88%)
Aug 26, 2009	52.00	53.85	51.61	53.65	3,725,559	+1.35(+2.58%)
Aug 25, 2009	51.40	52.68	50.60	52.30	5,868,268	+3.29(+6.71%)
Aug 24, 2009	51.00	51.30	49.01	49.01	3,723,030	-1.85(-3.64%)
Aug 21, 2009	50.65	50.86	50.29	50.86	1,793,740	+0.46(+0.91%)
Aug 20, 2009	50.48	50.75	50.22	50.40	1,316,095	+0.21(+0.42%)
Aug 19, 2009	49.40	50.50	49.18	50.19	2,206,764	+0.49(+0.99%)
Aug 18, 2009	50.08	50.08	49.56	49.70	1,782,231	-0.12(-0.24%)
Aug 17, 2009	50.02	50.19	49.34	49.82	1,966,084	-1.47(-2.87%)
Aug 14, 2009	51.40	51.57	50.23	51.29	1,588,620	-0.04(-0.08%)
Aug 13, 2009	51.50	51.68	50.85	51.33	1,432,137	+0.50(+0.98%)
Aug 12, 2009	50.50	51.70	50.41	50.83	1,510,676	+0.07(+0.14%)
Aug 11, 2009	52.40	52.54	50.64	50.76	2,109,204	-1.87(-3.55%)
Aug 10, 2009	53.01	53.42	52.40	52.63	1,250,775	-0.95(-1.77%)
Aug 07, 2009	53.05	53.94	52.52	53.58	1,638,340	+1.17(+2.23%)
Aug 06, 2009	54.41	54.53	52.41	52.41	2,183,552	-1.96(-3.60%)
Aug 05, 2009	54.00	54.53	54.00	54.37	3,109,808	-0.18(-0.33%)
Aug 04, 2009	54.55	54.75	54.06	54.55	4,261,044	+0.53(+0.98%)
Jul 31, 2009	52.68	54.05	52.63	54.02	2,376,012	+1.22(+2.31%)
Jul 30, 2009	52.50	52.80	52.06	52.80	2,244,691	+0.72(+1.38%)
Jul 29, 2009	51.10	52.08	50.76	52.08	2,199,792	+0.41(+0.79%)
Jul 28, 2009	52.00	52.48	51.13	51.67	5,108,793	-0.83(-1.58%)
Jul 27, 2009	51.51	52.82	51.95	52.50	2,641,998	+0.83(+1.61%)
Jul 24, 2009	50.00	51.70	49.45	51.67	3,180,801	+1.67(+3.34%)
Jul 23, 2009	48.81	50.00	48.75	50.00	2,466,388	+1.35(+2.77%)
Jul 22, 2009	48.70	49.46	48.61	48.65	2,161,002	-0.53(-1.08%)
Jul 21, 2009	49.66	49.68	48.64	49.18	1,534,420	-0.32(-0.65%)
Jul 20, 2009	49.35	49.90	48.98	49.50	1,272,519	+0.34(+0.69%)
Jul 17, 2009	49.00	49.36	48.62	49.16	1,274,268	-0.03(-0.06%)
Jul 16, 2009	48.85	49.38	48.55	49.19	1,282,568	-0.01(-0.02%)
Jul 15, 2009	48.50	49.58	48.44	49.20	2,340,703	+1.10(+2.29%)
Jul 14, 2009	47.47	48.24	46.96	48.10	1,792,082	+1.20(+2.56%)
Jul 13, 2009	46.00	46.90	45.72	46.90	1,403,521	+0.93(+2.02%)
Jul 10, 2009	46.00	46.09	45.15	45.97	1,460,790	-0.38(-0.82%)
Jul 09, 2009	46.15	46.36	45.21	46.35	1,599,157	+0.40(+0.87%)
Jul 08, 2009	46.81	47.27	45.19	45.95	3,419,085	-1.34(-2.83%)
Jul 07, 2009	48.42	48.85	47.21	47.29	2,182,836	-1.36(-2.80%)
Jul 06, 2009	48.49	49.10	47.78	48.65	1,336,399	-0.37(-0.75%)
Jul 03, 2009	48.41	49.29	48.39	49.02	520,500	+0.40(+0.82%)
Jul 02, 2009	48.88	49.68	48.20	48.62	2,366,586	-0.40(-0.82%)
Jun 30, 2009	49.75	49.96	48.37	49.02	2,533,094	-0.96(-1.92%)
Jun 29, 2009	49.15	50.00	49.02	49.98	1,901,952	+0.88(+1.79%)
Jun 26, 2009	47.34	49.22	47.32	49.10	2,302,234	+1.34(+2.81%)
Jun 25, 2009	46.50	47.88	47.16	47.76	2,234,301	+0.98(+2.09%)
Jun 24, 2009	45.98	46.91	45.81	46.78	2,393,818	+1.29(+2.84%)
Jun 23, 2009	45.81	45.99	44.92	45.49	2,338,658	-0.52(-1.13%)
Jun 22, 2009	45.98	46.26	45.46	46.01	2,387,652	-0.53(-1.14%)
Jun 19, 2009	45.72	46.57	45.67	46.54	3,914,244	+0.92(+2.02%)
Jun 18, 2009	44.50	45.65	44.41	45.62	2,690,651	+1.13(+2.54%)
Jun 17, 2009	44.85	45.09	44.45	44.49	1,434,898	-0.47(-1.05%)
Jun 16, 2009	45.62	45.65	44.74	44.96	1,582,856	-0.34(-0.75%)
Jun 15, 2009	45.27	45.50	44.30	45.30	2,063,558	-0.30(-0.66%)
Jun 12, 2009	45.25	45.61	45.09	45.60	1,559,491	+0.28(+0.62%)
Jun 11, 2009	45.18	45.47	44.83	45.32	1,387,028	+0.09(+0.20%)
Jun 10, 2009	45.41	45.50	44.35	45.23	1,881,583	+0.16(+0.36%)
Jun 09, 2009	45.75	45.77	45.05	45.07	1,345,366	-0.51(-1.12%)
Jun 08, 2009	44.90	45.65	45.02	45.58	1,524,205	+0.36(+0.80%)
Jun 05, 2009	45.44	45.62	44.55	45.22	1,924,542	+0.01(+0.02%)
Jun 04, 2009	44.25	45.25	44.23	45.21	1,787,279	+1.11(+2.52%)
Jun 03, 2009	44.50	44.70	43.96	44.10	1,914,486	-0.97(-2.15%)
Jun 02, 2009	44.50	45.34	44.33	45.07	2,404,864	+0.12(+0.27%)
Jun 01, 2009	44.41	45.00	44.29	44.95	3,165,358	+1.15(+2.63%)
May 29, 2009	43.30	43.80	42.60	43.80	3,104,309	+0.42(+0.97%)
May 28, 2009	42.50	43.38	41.80	43.38	3,442,633	+1.59(+3.80%)
May 27, 2009	43.73	43.75	41.79	41.79	3,438,864	-1.92(-4.39%)
May 26, 2009	41.81	43.97	41.31	43.71	4,389,956	+2.15(+5.17%)
May 25, 2009	41.00	42.39	41.00	41.56	1,989,406	+0.69(+1.69%)
May 22, 2009	41.50	41.85	40.60	40.87	2,872,564	-0.66(-1.59%)
May 21, 2009	42.17	42.69	41.35	41.53	2,378,511	-1.65(-3.82%)
May 20, 2009	43.25	43.99	42.77	43.18	2,457,593	+0.39(+0.91%)
May 19, 2009	43.25	43.55	42.51	42.79	2,311,672	+1.03(+2.47%)
May 17, 2009	42.02	42.40	41.76	41.76	297,939	+0.11(+0.26%)
May 15, 2009	42.02	42.40	41.35	41.65	1,108,745	-0.28(-0.67%)
May 14, 2009	41.09	42.56	41.08	41.93	2,387,306	+0.52(+1.26%)
May 13, 2009	42.55	42.74	41.20	41.41	2,328,752	-1.89(-4.36%)
May 12, 2009	44.25	44.30	42.19	43.30	3,378,701	-0.65(-1.48%)
May 11, 2009	43.72	44.40	43.56	43.95	2,197,331	-0.75(-1.68%)
May 08, 2009	44.00	44.70	43.25	44.70	2,285,097	+1.53(+3.54%)
May 07, 2009	45.00	45.24	42.90	43.17	3,644,931	-1.09(-2.46%)
May 06, 2009	43.05	44.72	43.05	44.26	4,074,546	+1.50(+3.51%)
May 05, 2009	40.98	43.11	40.67	42.76	5,043,988	+1.77(+4.32%)
May 04, 2009	39.61	40.99	40.14	40.99	3,481,610	+1.79(+4.57%)