Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	27.23	27.36	27.05	27.05	2,412,726	-0.14(-0.51%)
Apr 29, 2008	27.22	27.30	27.10	27.19	2,699,222	-0.06(-0.22%)
Apr 28, 2008	27.26	27.45	27.23	27.25	2,322,794	-0.09(-0.33%)
Apr 25, 2008	27.32	27.45	27.04	27.34	4,250,684	+0.03(+0.11%)
Apr 24, 2008	27.26	27.50	27.13	27.31	3,155,218	+0.03(+0.11%)
Apr 23, 2008	27.25	27.40	27.11	27.28	2,543,042	+0.05(+0.18%)
Apr 22, 2008	27.36	27.50	27.10	27.23	3,107,704	-0.27(-0.98%)
Apr 21, 2008	27.50	27.57	27.36	27.50	2,126,784	+0.01(+0.04%)
Apr 18, 2008	27.58	27.94	27.43	27.49	5,438,235	+0.01(+0.04%)
Apr 17, 2008	27.39	27.67	27.26	27.48	3,857,307	-0.01(-0.04%)
Apr 16, 2008	27.30	27.54	27.12	27.49	3,798,610	+0.17(+0.62%)
Apr 15, 2008	27.12	27.37	26.93	27.32	3,067,814	+0.23(+0.85%)
Apr 14, 2008	27.15	27.33	26.98	27.09	3,006,785	-0.01(-0.04%)
Apr 11, 2008	27.13	27.28	26.91	27.10	4,830,010	+0.07(+0.26%)
Apr 10, 2008	27.01	27.13	26.92	27.03	3,522,709	-0.05(-0.18%)
Apr 09, 2008	27.10	27.12	27.00	27.08	2,228,899	+0.02(+0.07%)
Apr 08, 2008	27.09	27.15	27.00	27.06	3,528,166	-0.19(-0.70%)
Apr 07, 2008	27.49	27.50	27.00	27.25	4,195,713	-0.15(-0.55%)
Apr 04, 2008	27.62	27.62	27.23	27.40	2,607,989	-0.11(-0.40%)
Apr 03, 2008	27.39	27.53	27.30	27.51	2,988,258	+0.07(+0.26%)
Apr 02, 2008	27.37	27.57	27.25	27.44	5,316,616	+0.04(+0.15%)
Apr 01, 2008	27.34	27.57	27.30	27.40	6,654,015	+0.09(+0.33%)
Mar 31, 2008	27.42	27.42	27.15	27.31	4,111,452	+0.02(+0.07%)
Mar 28, 2008	27.19	27.44	27.12	27.29	4,626,472	+0.13(+0.48%)
Mar 27, 2008	26.64	27.17	26.48	27.16	7,441,340	+0.50(+1.88%)
Mar 26, 2008	26.41	26.85	26.40	26.66	2,171,930	+0.09(+0.34%)
Mar 25, 2008	26.51	26.75	26.26	26.57	3,682,096	+0.06(+0.23%)
Mar 24, 2008	26.57	26.94	26.49	26.51	5,953,482	-0.04(-0.15%)
Mar 21, 2008	26.09	26.65	26.05	26.55	6,953,640	+0.00(+0.00%)
Mar 20, 2008	26.09	26.65	26.05	26.55	6,954,079	+0.49(+1.88%)
Mar 19, 2008	27.00	27.12	26.06	26.06	5,357,192	-1.05(-3.87%)
Mar 18, 2008	27.03	27.11	26.61	27.11	3,593,395	+0.57(+2.15%)
Mar 17, 2008	26.81	27.07	26.25	26.54	4,789,634	-0.40(-1.48%)
Mar 14, 2008	27.34	27.38	26.73	26.94	4,018,830	-0.29(-1.07%)
Mar 13, 2008	26.75	27.30	26.51	27.23	3,531,005	+0.41(+1.53%)
Mar 12, 2008	27.37	27.37	26.76	26.82	3,722,174	-0.31(-1.14%)
Mar 11, 2008	27.09	27.23	26.73	27.13	4,042,650	+0.31(+1.16%)
Mar 10, 2008	27.32	27.32	26.81	26.82	3,306,018	-0.47(-1.72%)
Mar 07, 2008	27.26	27.41	26.79	27.29	4,560,934	-0.16(-0.58%)
Mar 06, 2008	27.30	27.51	27.27	27.45	2,988,727	+0.11(+0.40%)
Mar 05, 2008	27.47	27.50	27.16	27.34	4,161,199	-0.12(-0.44%)
Mar 04, 2008	27.10	27.58	26.75	27.46	5,463,519	+0.21(+0.77%)
Mar 03, 2008	27.11	27.46	26.97	27.25	3,889,069	+0.03(+0.11%)
Feb 29, 2008	27.14	27.75	26.85	27.22	4,591,547	-0.24(-0.87%)
Feb 28, 2008	27.43	27.60	27.31	27.46	3,992,191	-0.05(-0.18%)
Feb 27, 2008	27.12	27.60	27.03	27.51	3,722,922	+0.26(+0.95%)
Feb 26, 2008	27.51	27.77	27.17	27.25	5,689,312	-0.13(-0.47%)
Feb 25, 2008	27.30	27.72	27.25	27.38	4,856,154	+0.18(+0.66%)
Feb 22, 2008	26.99	27.25	26.69	27.20	3,364,300	+0.35(+1.30%)
Feb 21, 2008	27.25	27.35	26.73	26.85	3,189,443	-0.30(-1.10%)
Feb 20, 2008	26.54	27.15	26.54	27.15	3,985,136	+0.61(+2.30%)
Feb 19, 2008	27.31	27.35	26.42	26.54	2,853,966	-0.45(-1.67%)
Feb 18, 2008	26.45	27.00	26.45	26.99	2,511,408	+0.00(+0.00%)
Feb 15, 2008	26.45	27.00	26.45	26.99	2,511,408	+0.50(+1.89%)
Feb 14, 2008	27.25	27.29	26.41	26.49	3,118,182	-0.67(-2.47%)
Feb 13, 2008	26.90	27.24	26.77	27.16	3,403,659	+0.58(+2.18%)
Feb 12, 2008	27.28	27.35	26.41	26.58	4,132,360	-0.45(-1.66%)
Feb 11, 2008	26.75	27.20	26.51	27.03	3,215,735	+0.34(+1.27%)
Feb 08, 2008	26.61	26.85	26.23	26.69	5,375,750	+0.40(+1.52%)
Feb 07, 2008	25.83	26.69	25.52	26.29	5,355,240	+0.38(+1.47%)
Feb 06, 2008	25.94	26.65	25.67	25.91	5,214,885	+0.10(+0.39%)
Feb 05, 2008	25.75	25.99	25.43	25.81	3,310,781	-0.10(-0.39%)
Feb 04, 2008	26.36	26.39	25.91	25.91	2,341,877	-0.52(-1.97%)
Feb 01, 2008	25.95	26.43	25.69	26.43	4,298,557	+0.56(+2.16%)
Jan 31, 2008	26.00	26.09	25.11	25.87	6,705,012	-0.27(-1.03%)
Jan 30, 2008	26.06	26.70	25.81	26.14	3,326,680	-0.09(-0.34%)
Jan 29, 2008	26.95	27.03	25.95	26.23	4,694,111	-0.74(-2.74%)
Jan 28, 2008	26.45	26.98	26.27	26.97	2,843,777	+0.53(+2.00%)
Jan 25, 2008	27.00	27.18	26.44	26.44	2,739,132	-0.30(-1.12%)
Jan 24, 2008	26.74	26.98	26.28	26.74	3,552,863	+0.08(+0.30%)
Jan 23, 2008	26.27	26.99	25.94	26.66	5,277,834	+0.16(+0.60%)
Jan 22, 2008	26.06	27.25	26.03	26.50	5,319,418	-0.40(-1.49%)
Jan 21, 2008	26.84	27.35	26.45	26.90	5,861,366	+0.00(+0.00%)
Jan 18, 2008	26.84	27.35	26.45	26.90	5,861,266	+0.09(+0.34%)
Jan 17, 2008	27.08	27.19	26.51	26.81	4,611,357	-0.22(-0.81%)
Jan 16, 2008	26.46	27.42	26.45	27.03	5,331,932	+0.48(+1.81%)
Jan 15, 2008	26.86	27.14	26.52	26.55	4,065,326	-0.55(-2.03%)
Jan 14, 2008	27.35	27.48	26.85	27.10	3,793,737	-0.04(-0.15%)
Jan 11, 2008	27.90	28.06	27.14	27.14	4,499,698	-0.89(-3.18%)
Jan 10, 2008	27.40	28.33	27.13	28.03	5,170,454	+0.50(+1.82%)
Jan 09, 2008	27.50	27.85	26.84	27.53	5,363,650	+0.00(+0.00%)
Jan 08, 2008	28.01	28.40	27.50	27.53	6,713,723	-0.46(-1.64%)
Jan 07, 2008	28.00	28.23	27.71	27.99	8,372,350	+0.15(+0.54%)
Jan 04, 2008	27.63	28.19	27.45	27.84	4,533,764	-0.09(-0.32%)
Jan 03, 2008	28.40	28.45	27.69	27.93	6,169,103	-0.50(-1.76%)
Jan 02, 2008	29.65	29.76	27.96	28.43	6,726,933	-1.27(-4.28%)
Jan 01, 2008	29.26	29.87	29.25	29.70	0	+0.00(+0.00%)
Dec 31, 2007	29.26	29.87	29.25	29.70	3,171,213	+0.43(+1.47%)
Dec 28, 2007	29.36	29.74	28.86	29.27	3,200,357	-0.21(-0.71%)
Dec 27, 2007	29.74	29.86	29.25	29.48	3,617,487	-0.20(-0.67%)
Dec 26, 2007	29.29	29.81	28.98	29.68	2,398,246	+0.38(+1.30%)
Dec 24, 2007	28.99	29.33	28.33	29.30	1,601,221	+0.53(+1.84%)
Dec 21, 2007	28.03	29.02	27.98	28.77	9,832,911	+0.82(+2.93%)
Dec 20, 2007	27.92	27.98	27.00	27.95	7,596,145	+1.15(+4.29%)
Dec 19, 2007	26.51	26.99	26.51	26.80	3,442,472	+0.11(+0.41%)
Dec 18, 2007	26.79	26.79	26.32	26.69	3,307,574	+0.09(+0.34%)
Dec 17, 2007	26.56	26.84	26.10	26.60	4,506,740	-0.12(-0.45%)
Dec 14, 2007	26.57	27.05	26.25	26.72	3,905,113	+0.22(+0.83%)
Dec 13, 2007	26.59	26.74	26.12	26.50	5,335,580	-0.10(-0.38%)
Dec 12, 2007	26.56	26.81	26.35	26.60	5,005,126	+0.25(+0.95%)
Dec 11, 2007	27.00	27.18	26.21	26.35	5,531,066	-0.64(-2.37%)
Dec 10, 2007	26.75	27.09	26.58	26.99	5,255,812	+0.20(+0.75%)
Dec 07, 2007	26.26	26.88	26.08	26.79	4,273,852	+0.64(+2.45%)
Dec 06, 2007	26.66	26.81	25.99	26.15	5,583,123	-0.43(-1.62%)
Dec 05, 2007	26.96	27.00	26.26	26.58	7,950,169	-0.16(-0.60%)
Dec 04, 2007	25.33	27.04	25.28	26.74	24,372,600	+1.77(+7.09%)
Dec 03, 2007	26.70	26.72	24.69	24.97	33,420,308	+2.82(+12.73%)
Nov 30, 2007	22.30	22.48	21.85	22.15	7,181,714	+0.18(+0.82%)
Nov 29, 2007	22.58	22.65	21.96	21.97	6,461,771	-0.61(-2.70%)
Nov 28, 2007	22.14	23.00	22.00	22.58	9,613,154	+1.04(+4.83%)
Nov 27, 2007	21.00	21.62	20.79	21.54	14,553,724	+2.61(+13.79%)
Nov 26, 2007	19.49	19.74	18.85	18.93	4,236,668	-0.56(-2.87%)
Nov 23, 2007	19.00	19.75	18.95	19.49	2,028,070	+0.57(+3.01%)
Nov 21, 2007	19.27	19.36	18.81	18.92	4,563,335	-0.66(-3.37%)
Nov 20, 2007	20.41	20.92	19.00	19.58	7,156,054	-0.80(-3.93%)
Nov 19, 2007	20.00	21.00	20.00	20.38	5,566,725	+0.21(+1.04%)
Nov 16, 2007	20.27	20.37	19.88	20.17	7,878,251	-0.58(-2.80%)
Nov 15, 2007	20.66	21.04	20.49	20.75	4,520,864	+0.02(+0.10%)
Nov 14, 2007	21.07	21.15	20.65	20.73	3,328,392	-0.26(-1.24%)
Nov 13, 2007	20.51	21.01	20.30	20.99	3,869,175	+0.64(+3.14%)
Nov 12, 2007	20.70	21.09	20.35	20.35	3,625,154	-0.36(-1.74%)
Nov 09, 2007	21.31	21.53	20.60	20.71	7,365,977	-1.00(-4.61%)
Nov 08, 2007	21.43	22.04	20.91	21.71	7,182,024	+0.21(+0.98%)
Nov 07, 2007	22.30	22.48	21.44	21.50	7,181,638	-1.03(-4.57%)
Nov 06, 2007	22.85	23.01	21.60	22.53	8,560,462	-0.37(-1.62%)
Nov 05, 2007	22.79	23.23	22.50	22.90	6,925,213	-0.15(-0.65%)
Nov 02, 2007	23.46	23.85	22.85	23.05	6,337,939	+0.04(+0.17%)
Nov 01, 2007	23.38	23.90	22.94	23.01	4,973,023	-0.64(-2.71%)
Oct 31, 2007	23.20	23.66	22.98	23.65	7,383,928	+0.68(+2.96%)
Oct 30, 2007	23.06	23.35	22.58	22.97	6,064,711	-0.26(-1.12%)
Oct 29, 2007	23.73	24.00	23.03	23.23	5,873,314	-0.44(-1.86%)
Oct 26, 2007	23.30	23.75	23.08	23.67	5,473,000	+0.74(+3.23%)
Oct 25, 2007	22.95	23.55	22.60	22.93	8,967,414	+0.58(+2.60%)
Oct 24, 2007	22.70	22.85	21.78	22.35	5,274,431	-0.51(-2.23%)
Oct 23, 2007	23.01	23.25	22.40	22.86	5,178,385	-0.12(-0.52%)
Oct 22, 2007	21.92	23.00	21.61	22.98	5,009,000	+0.98(+4.45%)
Oct 19, 2007	22.68	22.73	21.97	22.00	3,597,345	-0.59(-2.61%)
Oct 18, 2007	22.46	22.76	22.25	22.59	4,923,321	+0.17(+0.76%)
Oct 17, 2007	22.64	22.94	21.93	22.42	3,617,849	+0.04(+0.18%)
Oct 16, 2007	22.58	22.80	22.32	22.38	3,628,490	-0.22(-0.97%)
Oct 15, 2007	22.87	22.89	22.33	22.60	2,584,150	-0.25(-1.09%)
Oct 12, 2007	22.76	23.00	22.63	22.85	4,975,474	+0.36(+1.60%)
Oct 11, 2007	23.22	23.30	22.15	22.49	3,770,883	-0.63(-2.72%)
Oct 10, 2007	23.59	23.66	22.69	23.12	6,864,948	-0.43(-1.83%)
Oct 09, 2007	23.00	23.58	22.93	23.55	5,378,817	+0.64(+2.79%)
Oct 08, 2007	22.63	22.91	22.62	22.91	4,065,102	+0.22(+0.97%)
Oct 05, 2007	22.86	23.00	22.62	22.69	4,775,656	-0.05(-0.22%)
Oct 04, 2007	22.47	22.87	22.37	22.74	5,082,590	+0.27(+1.20%)
Oct 03, 2007	22.27	22.51	22.23	22.47	4,084,321	+0.21(+0.94%)
Oct 02, 2007	22.10	22.52	21.98	22.26	4,299,080	+0.07(+0.32%)
Oct 01, 2007	21.61	22.29	21.50	22.19	4,855,756	+0.60(+2.78%)
Sep 28, 2007	21.50	21.91	21.35	21.59	3,912,731	+0.12(+0.56%)
Sep 27, 2007	21.17	21.48	20.95	21.47	3,066,062	+0.37(+1.75%)
Sep 26, 2007	21.34	21.65	20.95	21.10	3,818,778	-0.20(-0.94%)
Sep 25, 2007	20.61	21.41	20.41	21.30	5,473,872	+0.55(+2.65%)
Sep 24, 2007	21.10	21.10	20.23	20.75	3,794,677	-0.18(-0.86%)
Sep 21, 2007	21.19	21.39	20.84	20.93	7,526,619	-0.03(-0.14%)
Sep 20, 2007	21.10	21.42	20.74	20.96	5,816,781	-0.09(-0.43%)
Sep 19, 2007	20.97	21.49	20.85	21.05	5,432,092	+0.25(+1.20%)
Sep 18, 2007	20.18	20.84	20.02	20.80	4,041,281	+0.78(+3.90%)
Sep 17, 2007	19.93	20.35	19.65	20.02	2,579,486	+0.03(+0.15%)
Sep 14, 2007	20.00	20.20	19.74	19.99	3,289,225	+0.04(+0.20%)
Sep 13, 2007	20.40	20.43	19.95	19.95	3,018,021	-0.23(-1.14%)
Sep 12, 2007	19.83	20.32	19.77	20.18	3,905,181	+0.27(+1.36%)
Sep 11, 2007	19.50	20.11	19.36	19.91	5,085,600	+0.55(+2.84%)
Sep 10, 2007	18.92	19.50	18.88	19.36	4,687,960	+0.57(+3.03%)
Sep 07, 2007	19.36	19.49	18.66	18.79	4,332,481	-0.82(-4.18%)
Sep 06, 2007	19.58	19.80	19.33	19.61	2,446,955	+0.02(+0.10%)
Sep 05, 2007	19.76	19.91	19.44	19.59	2,516,259	-0.27(-1.36%)
Sep 04, 2007	19.45	19.99	19.31	19.86	3,343,665	+0.37(+1.90%)
Aug 31, 2007	19.18	19.50	19.05	19.49	2,901,604	+0.44(+2.31%)
Aug 30, 2007	18.76	19.26	18.76	19.05	2,992,459	+0.17(+0.90%)
Aug 29, 2007	18.43	18.90	18.40	18.88	2,221,503	+0.49(+2.66%)
Aug 28, 2007	18.89	19.00	18.37	18.39	2,826,796	-0.61(-3.21%)
Aug 27, 2007	19.10	19.10	18.81	19.00	2,416,318	-0.13(-0.68%)
Aug 24, 2007	18.70	19.25	18.57	19.13	5,038,569	+0.56(+3.02%)
Aug 23, 2007	18.36	18.71	17.96	18.57	4,797,563	+0.48(+2.65%)
Aug 22, 2007	18.30	18.43	17.82	18.09	5,782,215	-0.13(-0.71%)
Aug 21, 2007	17.91	18.25	17.76	18.22	4,064,083	+0.07(+0.39%)
Aug 20, 2007	18.25	18.37	17.91	18.15	3,146,364	-0.07(-0.38%)
Aug 17, 2007	18.23	18.60	18.01	18.22	3,524,176	+0.20(+1.11%)
Aug 16, 2007	18.26	18.38	17.60	18.02	5,966,112	-0.35(-1.91%)
Aug 15, 2007	19.39	19.39	18.33	18.37	7,861,929	-0.95(-4.92%)
Aug 14, 2007	18.78	19.40	18.66	19.32	5,886,790	+0.71(+3.82%)
Aug 13, 2007	18.29	18.75	18.16	18.61	5,518,702	+0.50(+2.76%)
Aug 10, 2007	18.11	18.49	17.55	18.11	4,330,861	-0.07(-0.39%)
Aug 09, 2007	18.48	18.78	17.97	18.18	5,130,264	-0.67(-3.55%)
Aug 08, 2007	19.30	19.62	18.51	18.85	6,391,779	-0.41(-2.13%)
Aug 07, 2007	19.55	19.70	19.04	19.26	6,373,307	-0.40(-2.03%)
Aug 06, 2007	18.92	19.66	18.91	19.66	7,966,848	+0.82(+4.35%)
Aug 03, 2007	18.99	19.50	18.01	18.84	16,453,069	+0.54(+2.95%)
Aug 02, 2007	17.51	18.33	17.50	18.30	7,881,824	+0.87(+4.99%)
Aug 01, 2007	17.37	17.71	17.10	17.43	7,252,176	+0.32(+1.87%)
Jul 31, 2007	17.41	17.58	17.00	17.11	5,627,265	-0.26(-1.50%)
Jul 30, 2007	17.32	17.47	16.94	17.37	5,214,787	+0.04(+0.23%)
Jul 27, 2007	17.94	18.00	17.29	17.33	4,824,001	-0.50(-2.80%)
Jul 26, 2007	17.98	18.17	17.55	17.83	6,344,552	-0.41(-2.25%)
Jul 25, 2007	18.30	18.41	18.00	18.24	5,272,850	+0.09(+0.50%)
Jul 24, 2007	18.07	18.55	18.00	18.15	5,760,328	+0.03(+0.17%)
Jul 23, 2007	18.27	18.32	18.06	18.12	3,159,534	-0.07(-0.38%)
Jul 20, 2007	18.50	18.51	18.10	18.19	3,939,303	-0.29(-1.57%)
Jul 19, 2007	18.29	18.68	18.22	18.48	6,448,194	+0.27(+1.48%)
Jul 18, 2007	18.29	18.35	17.88	18.21	6,252,049	-0.11(-0.60%)
Jul 17, 2007	18.61	18.76	18.16	18.32	7,003,101	-0.38(-2.03%)
Jul 16, 2007	18.90	19.06	18.61	18.70	5,393,250	-0.31(-1.63%)
Jul 13, 2007	19.25	19.34	18.98	19.01	3,229,635	-0.30(-1.55%)
Jul 12, 2007	19.29	19.47	19.22	19.31	4,434,772	+0.06(+0.31%)
Jul 11, 2007	18.93	19.36	18.88	19.25	7,819,691	+0.08(+0.42%)
Jul 10, 2007	18.92	19.26	18.63	19.17	15,171,801	+0.77(+4.18%)
Jul 09, 2007	18.56	18.74	18.31	18.40	6,268,311	-0.16(-0.86%)
Jul 06, 2007	18.63	18.70	18.06	18.56	5,853,668	-0.19(-1.01%)
Jul 05, 2007	18.81	18.85	18.22	18.75	6,423,058	-0.11(-0.58%)
Jul 03, 2007	18.92	18.99	18.78	18.86	1,157,402	+0.03(+0.16%)
Jul 02, 2007	18.64	19.00	18.64	18.83	2,624,308	+0.16(+0.86%)
Jun 29, 2007	18.90	19.00	18.54	18.67	2,779,774	-0.20(-1.06%)
Jun 28, 2007	18.83	18.92	18.62	18.87	3,142,426	+0.04(+0.21%)
Jun 27, 2007	18.33	18.84	18.16	18.83	2,506,714	+0.33(+1.78%)
Jun 26, 2007	18.61	18.64	18.42	18.50	3,057,568	-0.14(-0.75%)
Jun 25, 2007	18.73	18.96	18.47	18.64	3,777,881	-0.07(-0.37%)
Jun 22, 2007	19.02	19.02	18.68	18.71	2,864,949	-0.30(-1.58%)
Jun 21, 2007	18.81	19.04	18.54	19.01	4,633,736	+0.20(+1.06%)
Jun 20, 2007	19.23	19.25	18.78	18.81	3,239,400	-0.42(-2.18%)
Jun 19, 2007	19.47	19.50	19.13	19.23	2,840,000	-0.35(-1.79%)
Jun 18, 2007	19.05	19.59	19.05	19.58	4,764,200	+0.45(+2.35%)
Jun 15, 2007	19.50	19.72	18.88	19.13	6,849,400	-0.19(-0.98%)
Jun 14, 2007	18.43	19.40	18.43	19.32	6,271,600	+0.77(+4.15%)
Jun 13, 2007	18.69	18.74	18.35	18.55	3,475,500	+0.05(+0.27%)
Jun 12, 2007	18.51	18.73	18.42	18.50	3,405,500	-0.23(-1.23%)
Jun 11, 2007	18.47	18.85	18.43	18.73	5,788,795	+0.20(+1.08%)
Jun 08, 2007	18.50	18.68	18.30	18.53	6,208,226	+0.07(+0.38%)
Jun 07, 2007	19.10	19.49	18.42	18.46	8,391,004	-1.11(-5.67%)
Jun 06, 2007	19.50	19.59	19.20	19.57	6,542,534	+0.06(+0.31%)
Jun 05, 2007	19.02	19.58	19.00	19.51	6,111,478	+0.38(+1.99%)
Jun 04, 2007	18.90	19.22	18.55	19.13	5,999,057	+0.26(+1.38%)
Jun 01, 2007	19.89	20.25	18.66	18.87	12,376,004	-0.92(-4.65%)
May 31, 2007	19.44	19.80	19.25	19.79	4,191,859	+0.34(+1.75%)
May 30, 2007	19.10	19.48	18.96	19.45	4,609,989	+0.33(+1.73%)
May 29, 2007	18.83	19.28	18.73	19.12	2,989,412	+0.27(+1.43%)
May 25, 2007	18.46	19.06	18.33	18.85	5,699,483	+0.42(+2.28%)
May 24, 2007	19.06	19.11	18.34	18.43	5,503,478	-0.60(-3.15%)
May 23, 2007	19.16	19.26	18.99	19.03	3,568,719	-0.08(-0.42%)
May 22, 2007	19.35	19.45	19.04	19.11	4,503,989	-0.24(-1.24%)
May 21, 2007	19.40	19.52	19.12	19.35	3,841,979	+0.09(+0.47%)
May 18, 2007	19.06	19.45	18.96	19.26	7,011,968	+0.30(+1.58%)
May 17, 2007	18.90	19.12	18.64	18.96	5,182,818	+0.02(+0.11%)
May 16, 2007	18.90	19.06	18.62	18.94	5,134,655	+0.15(+0.80%)
May 15, 2007	19.12	19.12	18.72	18.79	7,049,444	-0.29(-1.52%)
May 14, 2007	19.73	19.93	18.93	19.08	8,449,665	-0.49(-2.50%)
May 11, 2007	19.73	19.98	19.17	19.57	6,442,784	-0.23(-1.16%)
May 10, 2007	20.07	20.41	19.76	19.80	4,721,115	-0.32(-1.59%)
May 09, 2007	19.98	20.25	19.72	20.12	6,347,138	-0.06(-0.30%)
May 08, 2007	20.21	20.39	19.86	20.18	5,237,799	+0.01(+0.05%)
May 07, 2007	21.10	21.20	19.46	20.17	13,114,906	-1.10(-5.17%)
May 04, 2007	21.00	21.43	20.95	21.27	5,196,825	+0.30(+1.43%)
May 03, 2007	20.60	21.00	20.30	20.97	7,632,834	+0.12(+0.58%)
May 02, 2007	20.26	20.86	20.14	20.85	4,476,050	+0.59(+2.91%)