Acuity Brands Inc (NY: AYI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	43.92	45.06	43.29	43.46	851,813	-0.24(-0.54%)
Apr 29, 2008	44.14	44.17	43.01	43.69	417,625	-0.42(-0.95%)
Apr 28, 2008	42.72	44.38	42.69	44.11	908,891	+1.43(+3.34%)
Apr 25, 2008	43.03	43.76	41.97	42.68	414,962	-0.25(-0.57%)
Apr 24, 2008	42.07	42.98	41.04	42.93	533,134	+1.06(+2.54%)
Apr 23, 2008	42.21	42.88	41.46	41.87	465,994	-0.25(-0.60%)
Apr 22, 2008	44.18	44.18	41.54	42.12	659,066	-1.76(-4.02%)
Apr 21, 2008	44.12	44.13	43.46	43.88	663,105	+0.17(+0.39%)
Apr 18, 2008	43.36	43.95	43.09	43.71	407,806	+1.00(+2.34%)
Apr 17, 2008	43.01	43.14	42.07	42.71	782,403	-0.42(-0.97%)
Apr 16, 2008	42.73	43.58	42.62	43.13	971,311	+0.84(+1.98%)
Apr 15, 2008	41.03	42.83	41.01	42.29	1,178,003	+1.41(+3.44%)
Apr 14, 2008	40.76	41.06	40.43	40.88	724,193	+0.19(+0.47%)
Apr 11, 2008	40.68	41.16	39.97	40.69	1,042,228	-0.88(-2.12%)
Apr 10, 2008	41.38	42.22	40.69	41.57	611,454	+0.19(+0.46%)
Apr 09, 2008	42.15	42.33	41.28	41.38	770,274	-0.63(-1.49%)
Apr 08, 2008	41.42	42.11	40.73	42.01	606,820	+0.34(+0.81%)
Apr 07, 2008	41.88	42.71	41.55	41.67	780,334	+0.16(+0.39%)
Apr 04, 2008	41.64	42.44	40.88	41.51	1,092,117	-0.15(-0.35%)
Apr 03, 2008	41.83	43.49	40.33	41.66	2,616,676	+2.37(+6.03%)
Apr 02, 2008	39.42	40.53	39.19	39.29	972,898	-0.32(-0.80%)
Apr 01, 2008	39.71	40.00	39.01	39.60	1,304,652	+0.59(+1.51%)
Mar 31, 2008	38.84	39.20	37.69	39.01	1,042,052	+0.06(+0.16%)
Mar 28, 2008	39.97	40.69	38.78	38.95	933,580	-0.81(-2.03%)
Mar 27, 2008	40.21	40.67	39.72	39.76	636,181	-0.84(-2.06%)
Mar 26, 2008	40.05	41.00	40.02	40.59	653,856	+0.26(+0.65%)
Mar 25, 2008	39.98	40.91	39.72	40.33	822,627	+0.36(+0.91%)
Mar 24, 2008	38.15	40.08	38.01	39.97	1,037,274	+2.31(+6.13%)
Mar 21, 2008	36.67	38.10	36.33	37.66	1,607,765	+0.00(+0.00%)
Mar 20, 2008	36.67	38.10	36.33	37.66	1,607,765	+1.50(+4.14%)
Mar 19, 2008	36.90	38.35	36.16	36.16	849,015	-1.21(-3.23%)
Mar 18, 2008	36.73	37.91	35.76	37.37	1,136,907	+1.43(+3.97%)
Mar 17, 2008	35.41	36.57	34.88	35.94	1,078,447	-0.43(-1.17%)
Mar 14, 2008	37.37	37.95	35.67	36.37	658,087	-0.61(-1.65%)
Mar 13, 2008	36.42	37.53	36.19	36.98	1,255,829	-0.07(-0.20%)
Mar 12, 2008	39.06	39.45	36.96	37.05	757,093	-2.01(-5.14%)
Mar 11, 2008	37.50	39.11	37.50	39.06	604,919	+2.00(+5.39%)
Mar 10, 2008	37.69	37.88	36.94	37.06	477,961	-0.55(-1.47%)
Mar 07, 2008	38.11	38.90	37.39	37.61	597,427	-1.00(-2.59%)
Mar 06, 2008	39.04	39.25	38.47	38.61	665,168	-0.56(-1.44%)
Mar 05, 2008	39.58	39.58	38.29	39.18	687,296	+0.04(+0.09%)
Mar 04, 2008	39.52	39.54	38.60	39.14	708,537	-0.88(-2.20%)
Mar 03, 2008	40.50	41.00	39.48	40.02	598,161	-0.32(-0.79%)
Feb 29, 2008	41.23	41.23	40.11	40.34	504,968	-1.47(-3.52%)
Feb 28, 2008	41.97	42.13	40.74	41.81	446,528	-0.35(-0.84%)
Feb 27, 2008	41.77	42.99	41.55	42.17	404,693	-0.25(-0.58%)
Feb 26, 2008	41.74	43.04	41.67	42.41	598,555	+0.59(+1.41%)
Feb 25, 2008	42.22	42.42	40.80	41.82	1,183,695	-0.40(-0.95%)
Feb 22, 2008	42.99	43.29	40.88	42.22	615,407	-0.63(-1.46%)
Feb 21, 2008	43.55	44.15	42.28	42.85	664,397	-0.49(-1.13%)
Feb 20, 2008	41.42	43.54	41.21	43.34	441,673	+1.55(+3.72%)
Feb 19, 2008	42.65	42.70	41.29	41.78	292,511	-0.38(-0.90%)
Feb 18, 2008	41.33	42.25	41.06	42.17	0	+0.00(+0.00%)
Feb 15, 2008	41.33	42.25	41.06	42.17	414,601	+0.45(+1.09%)
Feb 14, 2008	42.96	42.96	41.49	41.71	595,937	-1.07(-2.51%)
Feb 13, 2008	41.38	42.80	41.38	42.78	501,760	+1.60(+3.88%)
Feb 12, 2008	41.36	41.77	40.55	41.18	537,268	-0.04(-0.09%)
Feb 11, 2008	40.59	41.87	39.65	41.22	471,270	+0.60(+1.48%)
Feb 08, 2008	40.88	41.18	39.88	40.62	534,970	+0.06(+0.16%)
Feb 07, 2008	40.78	41.10	39.73	40.56	719,222	-0.56(-1.37%)
Feb 06, 2008	41.69	42.79	40.68	41.12	528,761	-0.12(-0.29%)
Feb 05, 2008	41.25	42.07	41.16	41.24	907,587	-0.82(-1.94%)
Feb 04, 2008	42.74	42.74	41.40	42.06	588,855	-0.72(-1.68%)
Feb 01, 2008	41.20	43.04	40.12	42.77	797,334	+1.44(+3.47%)
Jan 31, 2008	38.40	41.73	38.21	41.34	954,596	+2.38(+6.11%)
Jan 30, 2008	39.09	40.72	38.70	38.96	675,873	-0.25(-0.65%)
Jan 29, 2008	37.49	39.29	37.49	39.21	645,021	+1.97(+5.29%)
Jan 28, 2008	37.37	37.61	36.33	37.24	957,242	+0.15(+0.42%)
Jan 25, 2008	37.42	38.91	36.62	37.09	653,924	-0.27(-0.73%)
Jan 24, 2008	38.36	39.19	36.91	37.36	741,240	-0.64(-1.70%)
Jan 23, 2008	34.25	38.50	34.24	38.01	1,489,598	+2.79(+7.92%)
Jan 22, 2008	33.36	35.72	33.00	35.22	910,559	+0.41(+1.17%)
Jan 21, 2008	35.56	36.43	34.31	34.81	0	+0.00(+0.00%)
Jan 18, 2008	35.56	36.43	34.31	34.81	1,407,656	-0.55(-1.54%)
Jan 17, 2008	38.14	38.32	35.23	35.35	1,376,299	-2.73(-7.16%)
Jan 16, 2008	39.53	39.60	37.18	38.08	1,216,227	-1.63(-4.12%)
Jan 15, 2008	39.93	40.80	39.61	39.71	1,636,058	-0.94(-2.32%)
Jan 14, 2008	39.63	40.92	38.90	40.66	764,139	+1.46(+3.73%)
Jan 11, 2008	37.97	39.91	37.97	39.19	780,510	-0.89(-2.22%)
Jan 10, 2008	37.98	40.65	37.91	40.09	1,988,018	+1.75(+4.57%)
Jan 09, 2008	34.75	38.44	34.75	38.33	1,460,133	+3.39(+9.70%)
Jan 08, 2008	38.53	40.59	34.83	34.94	2,337,886	-3.10(-8.14%)
Jan 07, 2008	37.82	38.41	37.21	38.04	845,717	-0.13(-0.33%)
Jan 04, 2008	39.29	39.29	37.96	38.17	710,855	-1.57(-3.95%)
Jan 03, 2008	40.36	40.92	39.66	39.74	808,506	-0.45(-1.13%)
Jan 02, 2008	41.12	41.40	39.97	40.19	821,205	-0.68(-1.67%)
Jan 01, 2008	40.87	41.33	40.23	40.88	0	+0.00(+0.00%)
Dec 31, 2007	40.87	41.33	40.23	40.88	476,472	-0.11(-0.27%)
Dec 28, 2007	40.75	41.47	40.75	40.98	486,763	+0.75(+1.87%)
Dec 27, 2007	41.27	41.63	40.21	40.23	520,398	-0.90(-2.19%)
Dec 26, 2007	41.55	41.65	40.84	41.13	371,556	-0.59(-1.42%)
Dec 24, 2007	40.54	41.77	40.54	41.72	204,975	+0.82(+2.00%)
Dec 21, 2007	40.64	41.18	40.39	40.90	826,785	+0.96(+2.41%)
Dec 20, 2007	39.95	40.11	38.78	39.94	553,050	+0.53(+1.34%)
Dec 19, 2007	39.05	39.94	38.90	39.41	648,332	+0.37(+0.95%)
Dec 18, 2007	38.80	39.28	38.32	39.04	1,125,677	+0.77(+2.02%)
Dec 17, 2007	38.03	38.85	37.80	38.27	1,320,648	+0.07(+0.19%)
Dec 14, 2007	38.16	38.81	37.72	38.20	656,526	-0.58(-1.50%)
Dec 13, 2007	38.10	38.86	37.64	38.78	990,926	+0.27(+0.71%)
Dec 12, 2007	38.53	39.08	37.77	38.50	683,849	+0.94(+2.52%)
Dec 11, 2007	39.19	40.04	37.45	37.56	1,175,315	-1.65(-4.22%)
Dec 10, 2007	38.60	39.30	38.46	39.21	885,624	+0.75(+1.96%)
Dec 07, 2007	38.18	38.77	37.91	38.46	1,279,797	+0.01(+0.02%)
Dec 06, 2007	36.62	38.46	36.62	38.45	907,059	+1.83(+5.01%)
Dec 05, 2007	35.79	36.77	35.79	36.62	773,464	+0.76(+2.13%)
Dec 04, 2007	35.55	36.24	35.26	35.85	1,008,206	+0.04(+0.10%)
Dec 03, 2007	36.34	36.73	35.29	35.82	1,259,047	-0.05(-0.15%)
Nov 30, 2007	36.07	36.83	35.49	35.87	1,290,681	+0.38(+1.07%)
Nov 29, 2007	37.13	37.13	35.43	35.49	888,878	-1.13(-3.08%)
Nov 28, 2007	36.16	36.93	35.61	36.62	1,475,845	+2.36(+6.89%)
Nov 27, 2007	33.45	34.67	33.29	34.25	1,598,465	+0.84(+2.53%)
Nov 26, 2007	34.29	36.74	33.23	33.41	2,667,597	+1.18(+3.66%)
Nov 23, 2007	31.78	32.71	31.55	32.23	298,455	+0.55(+1.75%)
Nov 21, 2007	31.36	32.36	31.04	31.67	706,232	+0.19(+0.61%)
Nov 20, 2007	32.01	32.01	30.92	31.48	1,008,155	-0.23(-0.72%)
Nov 19, 2007	32.08	32.08	31.44	31.71	983,892	-0.84(-2.59%)
Nov 16, 2007	34.00	34.00	32.26	32.55	1,172,576	-1.09(-3.24%)
Nov 15, 2007	33.48	33.84	32.82	33.65	1,167,292	+0.01(+0.03%)
Nov 14, 2007	33.97	34.54	33.46	33.64	1,050,375	-0.34(-0.99%)
Nov 13, 2007	33.25	34.09	32.36	33.97	698,415	+0.79(+2.38%)
Nov 12, 2007	35.14	35.14	32.97	33.18	1,162,389	+0.24(+0.72%)
Nov 09, 2007	34.19	34.19	32.69	32.95	1,090,778	-1.65(-4.78%)
Nov 08, 2007	35.73	35.73	33.73	34.60	1,018,339	-0.86(-2.43%)
Nov 07, 2007	36.02	36.25	34.75	35.46	1,117,090	-0.94(-2.57%)
Nov 06, 2007	35.18	36.51	35.11	36.40	759,515	+0.88(+2.48%)
Nov 05, 2007	36.41	36.41	34.97	35.52	1,174,640	-1.08(-2.95%)
Nov 02, 2007	35.40	36.73	35.06	36.60	1,245,676	+1.62(+4.62%)
Nov 01, 2007	36.13	36.65	34.40	34.98	1,357,418	-8.44(-19.44%)
Oct 31, 2007	42.09	43.59	41.37	43.42	840,432	+1.47(+3.51%)
Oct 30, 2007	42.12	42.37	41.42	41.95	886,890	+1.34(+3.29%)
Oct 29, 2007	39.21	41.37	39.19	40.61	1,235,658	+1.66(+4.27%)
Oct 26, 2007	38.15	38.95	37.68	38.95	1,338,042	+1.26(+3.35%)
Oct 25, 2007	38.45	38.66	36.95	37.69	1,236,429	-0.79(-2.05%)
Oct 24, 2007	38.97	39.20	37.64	38.48	993,018	-0.54(-1.40%)
Oct 23, 2007	39.51	40.27	38.95	39.02	674,966	-0.09(-0.23%)
Oct 22, 2007	38.60	39.42	37.82	39.11	1,033,091	+0.51(+1.32%)
Oct 19, 2007	41.77	42.01	38.60	38.60	1,304,134	-3.41(-8.11%)
Oct 18, 2007	42.71	43.02	41.78	42.01	719,553	-1.10(-2.55%)
Oct 17, 2007	42.87	43.38	42.65	43.11	667,370	+0.60(+1.41%)
Oct 16, 2007	43.01	43.01	41.92	42.51	959,220	-0.59(-1.37%)
Oct 15, 2007	44.61	44.61	42.67	43.10	886,890	-1.65(-3.69%)
Oct 12, 2007	45.68	46.08	44.25	44.75	899,441	-1.14(-2.47%)
Oct 11, 2007	46.53	47.19	45.87	45.89	869,386	-0.49(-1.06%)
Oct 10, 2007	47.02	47.23	45.95	46.38	755,772	-0.83(-1.75%)
Oct 09, 2007	46.53	47.59	46.20	47.21	1,115,439	+0.71(+1.52%)
Oct 08, 2007	46.37	46.76	46.15	46.50	678,158	-0.45(-0.95%)
Oct 05, 2007	45.78	47.81	45.78	46.94	1,033,311	+0.49(+1.06%)
Oct 04, 2007	40.88	46.69	42.21	46.45	1,858,111	-2.98(-6.03%)
Oct 03, 2007	47.65	49.43	47.62	49.43	425,390	+1.38(+2.87%)
Oct 02, 2007	48.30	49.15	47.91	48.05	313,868	-0.09(-0.19%)
Oct 01, 2007	45.69	48.41	45.52	48.14	477,353	+2.29(+4.99%)
Sep 28, 2007	46.28	46.55	45.69	45.85	409,757	-0.43(-0.92%)
Sep 27, 2007	46.28	46.56	45.92	46.28	387,959	+0.00(+0.00%)
Sep 26, 2007	46.59	46.75	45.89	46.28	313,978	+0.04(+0.08%)
Sep 25, 2007	46.33	46.33	45.54	46.24	339,299	-0.45(-0.95%)
Sep 24, 2007	47.59	47.81	46.39	46.69	422,087	-1.00(-2.10%)
Sep 21, 2007	47.90	47.96	47.19	47.69	505,646	+0.25(+0.52%)
Sep 20, 2007	47.75	47.82	47.02	47.44	523,701	-0.31(-0.65%)
Sep 19, 2007	47.14	48.52	47.01	47.75	546,930	+1.05(+2.26%)
Sep 18, 2007	44.25	46.79	44.15	46.70	517,206	+2.53(+5.72%)
Sep 17, 2007	45.12	45.24	44.12	44.17	565,756	-1.16(-2.56%)
Sep 14, 2007	44.15	45.64	43.62	45.34	366,932	+0.95(+2.15%)
Sep 13, 2007	45.25	45.36	44.11	44.38	395,666	-0.84(-1.85%)
Sep 12, 2007	44.97	45.80	44.90	45.22	331,373	+0.11(+0.24%)
Sep 11, 2007	44.51	45.58	44.41	45.11	573,132	+0.91(+2.05%)
Sep 10, 2007	45.73	46.33	43.69	44.20	587,113	-1.39(-3.05%)
Sep 07, 2007	46.60	46.68	45.40	45.59	393,794	-1.67(-3.54%)
Sep 06, 2007	47.57	48.03	47.07	47.26	421,757	+0.03(+0.06%)
Sep 05, 2007	48.05	48.14	46.88	47.23	361,978	-1.41(-2.89%)
Sep 04, 2007	47.51	49.12	47.29	48.64	334,455	+0.92(+1.92%)
Aug 31, 2007	48.13	48.13	47.37	47.72	595,590	+0.15(+0.31%)
Aug 30, 2007	47.89	48.74	47.33	47.58	406,895	-0.84(-1.73%)
Aug 29, 2007	47.47	48.77	47.15	48.41	438,491	+1.31(+2.78%)
Aug 28, 2007	48.78	48.88	47.08	47.11	383,666	-1.93(-3.95%)
Aug 27, 2007	47.78	49.61	47.73	49.04	423,739	+1.08(+2.25%)
Aug 24, 2007	48.88	49.00	47.27	47.96	943,147	-0.80(-1.64%)
Aug 23, 2007	50.59	51.04	48.58	48.76	706,342	-1.52(-3.02%)
Aug 22, 2007	50.61	51.10	49.85	50.28	411,629	-0.20(-0.40%)
Aug 21, 2007	51.23	51.77	50.13	50.48	325,428	-0.55(-1.07%)
Aug 20, 2007	50.87	51.50	49.80	51.02	301,868	+0.31(+0.61%)
Aug 17, 2007	51.03	52.82	49.57	50.71	761,717	+0.02(+0.04%)
Aug 16, 2007	49.47	51.54	48.07	50.69	1,120,063	+1.25(+2.54%)
Aug 15, 2007	50.41	51.79	49.34	49.44	724,397	-0.97(-1.93%)
Aug 14, 2007	51.59	52.48	50.27	50.41	651,406	-1.50(-2.89%)
Aug 13, 2007	51.70	55.34	51.70	51.91	1,019,219	+0.51(+0.99%)
Aug 10, 2007	43.60	51.81	42.98	51.40	1,260,759	+7.66(+17.50%)
Aug 09, 2007	45.42	45.42	42.65	43.75	1,933,633	-2.14(-4.67%)
Aug 08, 2007	47.31	48.19	44.60	45.89	1,598,627	-1.46(-3.09%)
Aug 07, 2007	49.06	49.65	46.18	47.35	817,203	-2.14(-4.33%)
Aug 06, 2007	49.74	49.74	47.69	49.50	757,754	-0.15(-0.31%)
Aug 03, 2007	50.79	53.46	49.65	49.65	775,258	-3.81(-7.12%)
Aug 02, 2007	53.82	54.38	52.89	53.46	526,343	+0.00(+0.00%)
Aug 01, 2007	53.38	54.10	51.88	53.46	682,012	-0.23(-0.42%)
Jul 31, 2007	55.65	55.76	53.59	53.68	577,756	-1.61(-2.91%)
Jul 30, 2007	56.58	56.93	54.47	55.29	741,350	+2.19(+4.12%)
Jul 27, 2007	55.15	55.15	52.82	53.10	867,184	-1.27(-2.34%)
Jul 26, 2007	56.26	56.43	53.23	54.37	683,223	-3.06(-5.33%)
Jul 25, 2007	59.61	59.61	56.44	57.43	685,755	-1.64(-2.77%)
Jul 24, 2007	58.87	60.76	58.28	59.07	1,151,769	+1.61(+2.80%)
Jul 23, 2007	56.97	58.26	56.89	57.46	265,098	+0.60(+1.05%)
Jul 20, 2007	58.23	58.23	56.23	56.86	412,399	-1.50(-2.57%)
Jul 19, 2007	57.87	58.81	57.76	58.36	427,592	+0.98(+1.71%)
Jul 18, 2007	58.09	58.52	57.00	57.38	666,709	+0.05(+0.10%)
Jul 17, 2007	57.42	58.11	57.17	57.33	425,830	-0.07(-0.13%)
Jul 16, 2007	57.49	57.95	57.03	57.40	312,327	-0.41(-0.71%)
Jul 13, 2007	57.68	58.02	57.15	57.81	239,117	+0.37(+0.65%)
Jul 12, 2007	56.94	57.62	56.50	57.43	334,125	+0.95(+1.69%)
Jul 11, 2007	54.41	56.58	54.33	56.48	619,040	+1.94(+3.56%)
Jul 10, 2007	55.46	56.85	53.47	54.54	1,421,601	-3.18(-5.51%)
Jul 09, 2007	57.01	57.73	57.00	57.72	330,162	+1.01(+1.78%)
Jul 06, 2007	56.63	57.07	55.96	56.71	166,897	+0.24(+0.42%)
Jul 05, 2007	56.52	56.72	56.13	56.47	239,777	-0.10(-0.18%)
Jul 03, 2007	56.46	56.86	56.35	56.57	85,980	+0.11(+0.19%)
Jul 02, 2007	55.00	56.48	55.00	56.46	256,951	+1.71(+3.12%)
Jun 29, 2007	55.76	56.15	54.67	54.75	325,097	-0.70(-1.26%)
Jun 28, 2007	55.22	56.30	55.18	55.45	166,897	+0.40(+0.73%)
Jun 27, 2007	54.51	55.09	54.06	55.05	277,648	+0.01(+0.02%)
Jun 26, 2007	55.65	55.72	54.95	55.05	354,051	-0.37(-0.67%)
Jun 25, 2007	55.92	56.40	55.08	55.42	373,868	-0.55(-0.99%)
Jun 22, 2007	55.74	56.39	55.18	55.97	589,535	+0.23(+0.41%)
Jun 21, 2007	55.17	55.91	54.50	55.74	295,483	+0.25(+0.46%)
Jun 20, 2007	56.36	56.66	55.38	55.49	290,309	-0.74(-1.32%)
Jun 19, 2007	55.89	56.48	55.55	56.24	330,382	+0.16(+0.29%)
Jun 18, 2007	56.34	56.36	55.32	56.07	411,298	-0.34(-0.60%)
Jun 15, 2007	58.13	58.40	56.26	56.41	535,811	+0.37(+0.66%)
Jun 14, 2007	55.43	56.26	55.41	56.04	367,262	+0.55(+1.00%)
Jun 13, 2007	54.16	55.63	53.96	55.48	396,436	+1.35(+2.50%)
Jun 12, 2007	54.23	54.61	53.74	54.13	618,379	-0.25(-0.47%)
Jun 11, 2007	54.82	54.99	53.93	54.38	154,347	-0.48(-0.88%)
Jun 08, 2007	54.00	55.09	53.64	54.86	158,090	+0.59(+1.09%)
Jun 07, 2007	55.73	56.03	54.12	54.27	303,520	-1.75(-3.13%)
Jun 06, 2007	55.90	56.44	55.36	56.03	468,876	-0.08(-0.15%)
Jun 05, 2007	56.37	56.44	55.49	56.11	379,923	-0.60(-1.06%)
Jun 04, 2007	55.82	56.73	55.80	56.71	332,584	+0.68(+1.22%)
Jun 01, 2007	55.32	56.28	55.32	56.03	537,132	+0.88(+1.60%)
May 31, 2007	54.86	55.62	54.84	55.15	337,428	+0.14(+0.25%)
May 30, 2007	54.50	55.19	54.43	55.01	473,830	+0.09(+0.17%)
May 29, 2007	54.45	55.15	53.77	54.92	436,950	+1.25(+2.34%)
May 25, 2007	53.44	53.84	53.29	53.66	229,759	+0.35(+0.65%)
May 24, 2007	54.10	54.68	52.93	53.32	452,252	-0.80(-1.48%)
May 23, 2007	53.62	54.61	53.41	54.12	590,416	+0.53(+0.98%)
May 22, 2007	53.16	53.77	53.15	53.59	357,464	+0.51(+0.96%)
May 21, 2007	52.69	53.14	52.38	53.08	600,544	+0.43(+0.81%)
May 18, 2007	52.71	52.91	52.16	52.66	253,208	-0.03(-0.05%)
May 17, 2007	52.57	52.97	52.28	52.68	618,159	+0.06(+0.12%)
May 16, 2007	52.38	52.80	52.06	52.62	364,840	+0.24(+0.45%)
May 15, 2007	53.23	53.34	52.33	52.38	422,606	-0.91(-1.70%)
May 14, 2007	53.66	53.86	52.97	53.29	392,253	-0.53(-0.98%)
May 11, 2007	52.95	53.98	52.90	53.82	289,978	+1.10(+2.08%)
May 10, 2007	53.61	53.64	52.54	52.72	352,070	-1.12(-2.08%)
May 09, 2007	53.26	54.10	53.14	53.84	275,006	+0.42(+0.78%)
May 08, 2007	52.90	53.49	52.53	53.42	303,630	-0.08(-0.15%)
May 07, 2007	54.10	54.43	53.37	53.50	399,959	-0.85(-1.57%)
May 04, 2007	54.86	55.14	53.95	54.36	380,583	-0.46(-0.84%)
May 03, 2007	54.05	54.95	54.05	54.82	371,776	+0.74(+1.38%)
May 02, 2007	53.51	54.72	53.51	54.07	307,263	+0.69(+1.29%)