Highwoods Properties (NY: HIW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6.985	7.031	6.672	6.684	4,317,731	-0.31(-4.37%)
Apr 29, 2010	6.906	7.035	6.851	6.989	6,378,459	+0.19(+2.74%)
Apr 28, 2010	6.856	6.910	6.782	6.803	3,816,576	+0.02(+0.28%)
Apr 27, 2010	6.922	6.977	6.770	6.784	3,926,179	-0.18(-2.52%)
Apr 26, 2010	6.950	7.025	6.933	6.960	3,246,963	+0.01(+0.12%)
Apr 23, 2010	6.971	7.081	6.902	6.952	5,061,542	+0.01(+0.12%)
Apr 22, 2010	6.709	6.954	6.669	6.943	3,703,712	+0.15(+2.22%)
Apr 21, 2010	6.630	6.816	6.611	6.793	3,901,045	+0.17(+2.56%)
Apr 20, 2010	6.559	6.635	6.477	6.623	5,882,652	+0.08(+1.28%)
Apr 19, 2010	6.508	6.600	6.425	6.540	4,478,053	+0.05(+0.71%)
Apr 16, 2010	6.669	6.709	6.483	6.494	4,533,426	-0.20(-2.97%)
Apr 15, 2010	6.874	6.906	6.669	6.692	5,394,072	-0.19(-2.82%)
Apr 14, 2010	6.941	6.947	6.828	6.887	4,156,046	+0.00(+0.00%)
Apr 13, 2010	6.741	6.912	6.676	6.887	3,818,375	+0.15(+2.17%)
Apr 12, 2010	6.814	6.893	6.711	6.741	5,665,747	+0.08(+1.26%)
Apr 09, 2010	6.546	6.695	6.523	6.657	3,213,969	+0.11(+1.66%)
Apr 08, 2010	6.573	6.600	6.508	6.548	3,123,508	-0.05(-0.79%)
Apr 07, 2010	6.734	6.793	6.554	6.600	4,798,233	-0.19(-2.74%)
Apr 06, 2010	6.655	6.843	6.632	6.787	3,815,936	+0.10(+1.44%)
Apr 05, 2010	6.638	6.734	6.588	6.690	2,340,620	+0.08(+1.20%)
Apr 01, 2010	6.663	6.611	6.611	6.611	2,962,598	-0.02(-0.35%)
Mar 31, 2010	6.678	6.753	6.628	6.634	3,901,949	-0.09(-1.28%)
Mar 30, 2010	6.810	6.826	6.707	6.720	3,119,280	-0.08(-1.17%)
Mar 29, 2010	6.753	6.799	6.684	6.799	3,286,494	+0.08(+1.12%)
Mar 26, 2010	6.757	6.793	6.667	6.724	3,549,909	-0.00(-0.06%)
Mar 25, 2010	6.768	6.820	6.722	6.728	4,013,574	+0.02(+0.31%)
Mar 24, 2010	6.634	6.753	6.623	6.707	4,403,916	+0.04(+0.60%)
Mar 23, 2010	6.692	6.699	6.600	6.667	2,957,279	-0.01(-0.19%)
Mar 22, 2010	6.548	6.701	6.548	6.680	2,164,122	+0.09(+1.36%)
Mar 19, 2010	6.657	6.659	6.550	6.590	4,644,416	-0.05(-0.72%)
Mar 18, 2010	6.659	6.749	6.621	6.638	3,080,590	-0.02(-0.31%)
Mar 17, 2010	6.636	6.686	6.590	6.659	4,415,128	+0.04(+0.57%)
Mar 16, 2010	6.536	6.638	6.479	6.621	2,952,410	+0.11(+1.77%)
Mar 15, 2010	6.458	6.542	6.448	6.506	2,115,660	-0.04(-0.54%)
Mar 12, 2010	6.582	6.586	6.490	6.542	2,808,949	-0.00(-0.03%)
Mar 11, 2010	6.391	6.552	6.373	6.544	4,190,082	+0.10(+1.59%)
Mar 10, 2010	6.356	6.442	6.327	6.442	6,758,718	+0.08(+1.32%)
Mar 09, 2010	6.341	6.492	6.310	6.358	3,735,198	-0.01(-0.16%)
Mar 08, 2010	6.262	6.391	6.228	6.368	3,687,349	+0.10(+1.53%)
Mar 05, 2010	6.201	6.283	6.166	6.272	2,461,711	+0.11(+1.76%)
Mar 04, 2010	6.128	6.172	6.092	6.163	2,526,383	+0.04(+0.65%)
Mar 03, 2010	6.168	6.186	6.103	6.124	1,599,793	-0.03(-0.41%)
Mar 02, 2010	6.203	6.203	6.120	6.149	2,615,533	-0.02(-0.27%)
Mar 01, 2010	6.126	6.184	6.078	6.166	2,843,080	+0.09(+1.51%)
Feb 26, 2010	6.099	6.161	6.057	6.074	3,071,364	-0.02(-0.27%)
Feb 25, 2010	6.025	6.090	5.990	6.090	4,795,765	-0.03(-0.48%)
Feb 24, 2010	6.140	6.149	6.082	6.120	4,198,443	-0.02(-0.31%)
Feb 23, 2010	6.143	6.218	6.111	6.138	6,186,608	-0.13(-2.10%)
Feb 22, 2010	6.258	6.304	6.195	6.270	1,862,462	+0.05(+0.77%)
Feb 19, 2010	6.245	6.278	6.184	6.222	2,269,592	-0.02(-0.33%)
Feb 18, 2010	6.084	6.270	6.044	6.243	2,929,925	+0.17(+2.79%)
Feb 17, 2010	6.023	6.094	6.011	6.074	2,987,785	+0.05(+0.80%)
Feb 16, 2010	5.984	6.053	5.944	6.025	3,683,771	+0.12(+2.05%)
Feb 12, 2010	5.737	5.904	5.904	5.904	3,727,402	+0.08(+1.40%)
Feb 11, 2010	5.927	5.927	5.716	5.823	6,472,154	+0.07(+1.16%)
Feb 10, 2010	5.823	5.844	5.664	5.756	6,321,761	-0.03(-0.60%)
Feb 09, 2010	5.967	6.000	5.759	5.790	7,028,162	-0.09(-1.47%)
Feb 08, 2010	6.072	6.114	5.862	5.877	3,559,139	-0.21(-3.39%)
Feb 05, 2010	5.992	6.109	5.893	6.083	3,592,808	+0.10(+1.69%)
Feb 04, 2010	6.155	6.179	5.963	5.982	5,570,845	-0.23(-3.74%)
Feb 03, 2010	6.276	6.284	6.140	6.214	3,020,368	-0.11(-1.76%)
Feb 02, 2010	6.309	6.365	6.196	6.326	6,466,110	+0.06(+0.92%)
Feb 01, 2010	6.243	6.313	6.221	6.268	3,189,847	+0.05(+0.76%)
Jan 29, 2010	6.237	6.297	6.169	6.221	6,066,034	-0.00(-0.07%)
Jan 28, 2010	6.319	6.332	6.149	6.225	4,096,370	-0.07(-1.08%)
Jan 27, 2010	6.182	6.305	6.132	6.293	4,844,141	+0.07(+1.09%)
Jan 26, 2010	6.338	6.389	6.217	6.225	5,162,765	-0.16(-2.45%)
Jan 25, 2010	6.449	6.455	6.284	6.381	3,122,232	+0.01(+0.10%)
Jan 22, 2010	6.501	6.573	6.371	6.375	5,801,466	-0.12(-1.78%)
Jan 21, 2010	6.645	6.667	6.474	6.490	6,783,948	-0.13(-1.96%)
Jan 20, 2010	6.538	6.647	6.478	6.620	4,196,203	-0.00(-0.03%)
Jan 19, 2010	6.497	6.637	6.474	6.622	4,238,284	+0.14(+2.16%)
Jan 15, 2010	6.503	6.482	6.482	6.482	4,744,716	-0.03(-0.51%)
Jan 14, 2010	6.501	6.558	6.435	6.515	2,788,805	-0.03(-0.41%)
Jan 13, 2010	6.492	6.556	6.392	6.542	4,939,982	+0.07(+1.02%)
Jan 12, 2010	6.507	6.567	6.429	6.476	6,032,360	-0.09(-1.44%)
Jan 11, 2010	6.583	6.591	6.513	6.571	3,659,817	+0.04(+0.57%)
Jan 08, 2010	6.540	6.575	6.464	6.534	4,199,918	-0.05(-0.69%)
Jan 07, 2010	6.509	6.595	6.363	6.579	6,848,067	+0.12(+1.85%)
Jan 06, 2010	6.501	6.589	6.416	6.460	6,214,854	-0.03(-0.41%)
Jan 05, 2010	6.620	6.653	6.435	6.486	8,568,292	-0.18(-2.69%)
Jan 04, 2010	6.915	6.997	6.614	6.665	6,384,095	-0.20(-2.94%)
Dec 31, 2009	6.958	6.867	6.867	6.867	4,086,186	-0.07(-1.07%)
Dec 30, 2009	6.931	6.958	6.830	6.941	2,988,899	-0.02(-0.30%)
Dec 29, 2009	7.215	7.215	6.935	6.962	2,334,487	-0.21(-2.96%)
Dec 28, 2009	7.104	7.256	7.092	7.174	3,538,378	+0.06(+0.90%)
Dec 24, 2009	7.085	7.110	7.042	7.110	961,565	+0.07(+1.02%)
Dec 23, 2009	7.022	7.114	6.999	7.038	2,669,177	+0.04(+0.50%)
Dec 22, 2009	6.941	7.003	6.884	7.003	3,031,567	+0.07(+1.07%)
Dec 21, 2009	6.805	6.945	6.797	6.929	2,793,511	+0.16(+2.40%)
Dec 18, 2009	6.727	6.779	6.620	6.766	6,027,848	+0.10(+1.48%)
Dec 17, 2009	6.651	6.770	6.606	6.667	5,979,114	-0.25(-3.57%)
Dec 16, 2009	6.855	6.948	6.725	6.915	8,811,122	+0.11(+1.67%)
Dec 15, 2009	6.838	6.875	6.746	6.801	4,472,718	-0.09(-1.34%)
Dec 14, 2009	6.750	6.894	6.750	6.894	7,187,870	+0.12(+1.76%)
Dec 11, 2009	6.744	6.781	6.667	6.775	3,724,971	+0.09(+1.36%)
Dec 10, 2009	6.727	6.742	6.628	6.684	3,425,689	+0.02(+0.31%)
Dec 09, 2009	6.702	6.756	6.645	6.663	3,900,253	-0.04(-0.52%)
Dec 08, 2009	6.628	6.783	6.558	6.698	5,852,546	+0.04(+0.53%)
Dec 07, 2009	6.702	6.762	6.573	6.663	5,285,963	-0.10(-1.49%)
Dec 04, 2009	6.608	6.795	6.608	6.764	6,378,447	+0.29(+4.52%)
Dec 03, 2009	6.523	6.674	6.445	6.472	5,163,416	-0.02(-0.35%)
Dec 02, 2009	6.410	6.573	6.383	6.495	6,068,516	+0.05(+0.80%)
Dec 01, 2009	6.365	6.472	6.313	6.443	5,816,881	+0.14(+2.22%)
Nov 30, 2009	6.077	6.336	6.015	6.303	6,361,129	+0.22(+3.55%)
Nov 27, 2009	6.068	6.210	6.021	6.087	2,115,905	-0.19(-2.95%)
Nov 25, 2009	6.307	6.363	6.247	6.272	2,855,731	+0.01(+0.20%)
Nov 24, 2009	6.326	6.361	6.204	6.260	3,942,523	-0.08(-1.33%)
Nov 23, 2009	6.272	6.422	6.272	6.344	5,459,730	+0.15(+2.46%)
Nov 20, 2009	6.179	6.237	6.151	6.192	3,434,047	-0.02(-0.36%)
Nov 19, 2009	6.274	6.280	6.163	6.214	4,217,202	-0.15(-2.30%)
Nov 18, 2009	6.177	6.392	6.136	6.361	4,696,171	+0.20(+3.24%)
Nov 17, 2009	6.214	6.334	6.144	6.161	4,869,691	-0.14(-2.19%)
Nov 16, 2009	6.149	6.363	6.128	6.299	6,169,641	+0.21(+3.52%)
Nov 13, 2009	6.019	6.091	5.959	6.085	4,942,041	+0.11(+1.79%)
Nov 12, 2009	6.074	6.128	5.957	5.978	4,943,523	-0.22(-3.62%)
Nov 11, 2009	6.165	6.237	6.093	6.202	5,820,246	+0.13(+2.10%)
Nov 10, 2009	6.149	6.149	6.000	6.074	4,488,569	-0.13(-2.06%)
Nov 09, 2009	5.949	6.214	5.928	6.202	6,368,632	+0.34(+5.76%)
Nov 06, 2009	5.916	6.004	5.827	5.864	6,403,103	-0.15(-2.43%)
Nov 05, 2009	5.895	6.033	5.829	6.011	5,707,296	+0.19(+3.18%)
Nov 04, 2009	5.969	6.013	5.805	5.825	6,544,478	-0.05(-0.88%)
Nov 03, 2009	5.572	5.891	5.562	5.877	6,112,277	+0.22(+3.82%)
Nov 02, 2009	5.735	5.741	5.477	5.661	5,608,133	-0.01(-0.11%)
Oct 30, 2009	5.683	5.764	5.518	5.667	9,486,295	-0.08(-1.47%)
Oct 29, 2009	5.659	5.779	5.588	5.751	7,466,366	+0.14(+2.57%)
Oct 28, 2009	5.848	5.947	5.595	5.607	5,681,314	-0.30(-5.02%)
Oct 27, 2009	6.050	6.089	5.877	5.904	4,566,748	-0.13(-2.15%)
Oct 26, 2009	6.048	6.159	6.009	6.033	6,070,468	+0.01(+0.10%)
Oct 23, 2009	6.033	6.066	5.978	6.027	3,860,931	-0.07(-1.08%)
Oct 22, 2009	6.004	6.107	5.875	6.093	6,285,000	+0.10(+1.65%)
Oct 21, 2009	5.932	6.163	5.932	5.994	6,608,491	-0.10(-1.62%)
Oct 20, 2009	6.068	6.126	6.064	6.093	2,880,732	-0.18(-2.86%)
Oct 19, 2009	6.169	6.284	6.105	6.272	2,532,517	+0.12(+2.01%)
Oct 16, 2009	6.270	6.299	6.083	6.149	3,479,513	-0.20(-3.21%)
Oct 15, 2009	6.427	6.470	6.303	6.352	5,260,370	-0.17(-2.59%)
Oct 14, 2009	6.410	6.558	6.375	6.521	3,558,265	+0.23(+3.67%)
Oct 13, 2009	6.383	6.387	6.221	6.291	2,455,140	-0.11(-1.67%)
Oct 12, 2009	6.367	6.464	6.346	6.398	2,019,748	-0.02(-0.32%)
Oct 09, 2009	6.303	6.422	6.225	6.418	2,532,245	+0.08(+1.23%)
Oct 08, 2009	6.284	6.406	6.247	6.340	4,151,917	+0.14(+2.26%)
Oct 07, 2009	6.134	6.233	6.089	6.200	3,897,369	+0.02(+0.37%)
Oct 06, 2009	6.274	6.352	6.056	6.177	4,067,620	-0.02(-0.37%)
Oct 05, 2009	6.192	6.313	6.134	6.200	5,982,130	+0.08(+1.31%)
Oct 02, 2009	6.079	6.344	6.070	6.120	5,242,799	-0.08(-1.33%)
Oct 01, 2009	6.476	6.476	6.184	6.202	5,616,952	-0.27(-4.23%)
Sep 30, 2009	6.492	6.550	6.295	6.476	7,000,398	+0.02(+0.25%)
Sep 29, 2009	6.562	6.628	6.437	6.460	6,368,438	+0.10(+1.59%)
Sep 28, 2009	6.225	6.560	6.190	6.359	4,258,700	+0.20(+3.24%)
Sep 25, 2009	6.116	6.210	6.042	6.159	3,219,753	+0.04(+0.64%)
Sep 24, 2009	6.464	6.517	6.077	6.120	9,073,533	-0.30(-4.68%)
Sep 23, 2009	6.805	6.805	6.404	6.420	4,440,777	-0.34(-5.05%)
Sep 22, 2009	6.620	6.795	6.620	6.762	3,116,676	+0.19(+2.91%)
Sep 21, 2009	6.583	6.715	6.548	6.571	3,866,695	-0.15(-2.30%)
Sep 18, 2009	6.764	6.830	6.597	6.725	4,779,051	-0.02(-0.31%)
Sep 17, 2009	6.746	7.020	6.604	6.746	3,128,559	+0.16(+2.44%)
Sep 16, 2009	6.581	6.777	6.540	6.585	5,201,724	+0.07(+1.11%)
Sep 15, 2009	6.443	6.604	6.342	6.513	3,450,059	+0.08(+1.31%)
Sep 14, 2009	6.132	6.445	6.101	6.429	2,371,707	+0.21(+3.38%)
Sep 11, 2009	6.311	6.359	6.177	6.219	3,505,004	-0.09(-1.47%)
Sep 10, 2009	6.219	6.317	6.130	6.311	2,884,238	+0.08(+1.26%)
Sep 09, 2009	6.116	6.270	6.058	6.233	4,645,217	+0.09(+1.51%)
Sep 08, 2009	5.871	6.142	5.871	6.140	5,665,958	+0.30(+5.15%)
Sep 04, 2009	5.772	5.844	5.665	5.840	2,541,312	+0.04(+0.75%)
Sep 03, 2009	5.704	5.821	5.630	5.796	5,377,696	+0.14(+2.51%)
Sep 02, 2009	5.714	5.747	5.632	5.654	5,681,231	-0.08(-1.40%)
Sep 01, 2009	5.969	6.081	5.733	5.735	8,105,660	-0.31(-5.18%)
Aug 31, 2009	5.891	6.081	5.875	6.048	10,022,161	+0.08(+1.28%)
Aug 28, 2009	6.029	6.064	5.860	5.971	5,789,291	+0.02(+0.35%)
Aug 27, 2009	5.998	5.998	5.764	5.951	5,884,302	-0.02(-0.34%)
Aug 26, 2009	5.982	6.015	5.881	5.971	5,724,963	-0.04(-0.62%)
Aug 25, 2009	6.000	6.095	5.949	6.009	6,080,288	+0.06(+0.97%)
Aug 24, 2009	5.904	6.019	5.866	5.951	6,578,711	-0.09(-1.57%)
Aug 21, 2009	5.971	6.194	5.930	6.046	5,328,753	+0.18(+3.05%)
Aug 20, 2009	5.640	5.883	5.640	5.866	6,793,263	+0.21(+3.64%)
Aug 19, 2009	5.661	5.729	5.595	5.661	4,522,836	-0.08(-1.40%)
Aug 18, 2009	5.764	5.819	5.729	5.741	5,775,922	-0.13(-2.21%)
Aug 17, 2009	5.844	5.982	5.724	5.871	8,760,810	-0.20(-3.32%)
Aug 14, 2009	6.039	6.081	5.926	6.072	5,099,059	+0.02(+0.37%)
Aug 13, 2009	6.204	6.291	5.949	6.050	3,488,274	-0.13(-2.03%)
Aug 12, 2009	5.967	6.254	5.936	6.175	6,485,390	+0.23(+3.95%)
Aug 11, 2009	5.984	6.011	5.817	5.941	4,741,452	-0.09(-1.43%)
Aug 10, 2009	6.231	6.276	5.982	6.027	4,711,134	-0.28(-4.50%)
Aug 07, 2009	6.144	6.416	6.002	6.311	5,986,350	+0.30(+5.04%)
Aug 06, 2009	6.085	6.278	5.864	6.009	8,636,102	-0.01(-0.14%)
Aug 05, 2009	5.733	6.033	5.716	6.017	7,992,345	+0.28(+4.81%)
Aug 04, 2009	5.389	5.850	5.378	5.741	9,891,184	+0.28(+5.09%)
Aug 03, 2009	5.352	5.492	5.319	5.463	4,956,135	+0.19(+3.59%)
Jul 31, 2009	5.212	5.317	5.195	5.273	4,206,873	+0.04(+0.83%)
Jul 30, 2009	5.002	5.331	4.971	5.230	7,364,571	+0.28(+5.66%)
Jul 29, 2009	4.938	5.035	4.857	4.950	4,401,916	-0.02(-0.41%)
Jul 28, 2009	4.925	4.995	4.868	4.971	3,364,217	+0.01(+0.21%)
Jul 27, 2009	4.876	4.993	4.831	4.960	6,292,018	+0.12(+2.51%)
Jul 24, 2009	4.796	4.860	4.730	4.839	3,535	+0.01(+0.21%)
Jul 23, 2009	4.623	4.874	4.621	4.829	7,210,394	+0.18(+3.95%)
Jul 22, 2009	4.582	4.687	4.551	4.645	5,463,057	+0.04(+0.80%)
Jul 21, 2009	4.641	4.689	4.497	4.608	3,135,524	-0.06(-1.32%)
Jul 20, 2009	4.569	4.680	4.540	4.670	4,468,871	+0.17(+3.70%)
Jul 17, 2009	4.623	4.631	4.466	4.503	4,807,363	-0.11(-2.37%)
Jul 16, 2009	4.450	4.633	4.415	4.612	4,319,780	+0.08(+1.73%)
Jul 15, 2009	4.419	4.571	4.380	4.534	4,780,168	+0.18(+4.02%)
Jul 14, 2009	4.337	4.388	4.219	4.359	4,161,946	+0.01(+0.28%)
Jul 13, 2009	4.209	4.363	4.114	4.347	6,506,622	+0.20(+4.92%)
Jul 10, 2009	4.124	4.176	3.984	4.143	3,958,448	-0.00(-0.10%)
Jul 09, 2009	4.262	4.304	4.135	4.147	4,096,282	-0.07(-1.76%)
Jul 08, 2009	4.310	4.310	4.114	4.221	10,567,721	+0.01(+0.20%)
Jul 07, 2009	4.402	4.421	4.203	4.213	4,985,759	-0.23(-5.23%)
Jul 06, 2009	4.353	4.450	4.248	4.446	6,044,297	+0.07(+1.60%)
Jul 02, 2009	4.582	4.582	4.306	4.376	5,539,895	-0.26(-5.68%)
Jul 01, 2009	4.602	4.732	4.602	4.639	2,565,303	+0.03(+0.72%)
Jun 30, 2009	4.604	4.637	4.561	4.606	3,229,456	+0.03(+0.72%)
Jun 29, 2009	4.633	4.637	4.493	4.573	3,806,976	-0.06(-1.38%)
Jun 26, 2009	4.487	4.662	4.446	4.637	9,826,768	+0.15(+3.30%)
Jun 25, 2009	4.353	4.491	4.341	4.489	4,851,503	+0.09(+2.01%)
Jun 24, 2009	4.367	4.460	4.343	4.400	4,589,884	+0.07(+1.52%)
Jun 23, 2009	4.246	4.413	4.207	4.334	5,762,620	+0.11(+2.63%)
Jun 22, 2009	4.400	4.425	4.209	4.223	6,375,208	-0.23(-5.13%)
Jun 19, 2009	4.367	4.460	4.318	4.452	7,031,941	+0.12(+2.76%)
Jun 18, 2009	4.293	4.378	4.221	4.332	3,371,536	+0.07(+1.69%)
Jun 17, 2009	4.347	4.427	4.242	4.260	5,879,203	-0.10(-2.36%)
Jun 16, 2009	4.460	4.532	4.289	4.363	3,626,036	-0.07(-1.62%)
Jun 15, 2009	4.606	4.606	4.390	4.435	6,974,417	-0.23(-4.98%)
Jun 12, 2009	4.512	4.672	4.489	4.668	4,033,567	+0.17(+3.71%)
Jun 11, 2009	4.608	4.726	4.487	4.501	4,267,131	-0.12(-2.67%)
Jun 10, 2009	4.845	4.868	4.483	4.625	6,936,838	-0.16(-3.40%)
Jun 09, 2009	4.849	4.880	4.728	4.787	3,729,507	-0.04(-0.77%)
Jun 08, 2009	4.822	4.901	4.732	4.825	3,591,929	-0.03(-0.68%)
Jun 05, 2009	5.035	5.053	4.794	4.857	6,369,128	-0.10(-2.08%)
Jun 04, 2009	4.806	5.026	4.806	4.960	5,645,915	+0.10(+2.03%)
Jun 03, 2009	4.839	4.862	4.736	4.862	4,835,332	-0.01(-0.13%)
Jun 02, 2009	4.800	4.952	4.752	4.868	7,195,102	+0.01(+0.13%)
Jun 01, 2009	4.736	4.993	4.641	4.862	9,525,049	+0.20(+4.38%)
May 29, 2009	4.586	4.668	4.433	4.658	11,678,485	+0.11(+2.49%)
May 28, 2009	4.474	4.555	4.396	4.545	12,549,065	+0.08(+1.89%)
May 27, 2009	4.563	4.592	4.411	4.460	39,981,636	-0.34(-7.12%)
May 26, 2009	4.468	4.831	4.380	4.802	7,440,831	+0.30(+6.73%)
May 22, 2009	4.674	4.724	4.491	4.499	3,746,897	-0.15(-3.23%)
May 21, 2009	4.606	4.755	4.522	4.650	4,257,243	-0.04(-0.92%)
May 20, 2009	4.687	4.938	4.656	4.693	7,994,768	-0.13(-2.61%)
May 19, 2009	4.779	4.967	4.689	4.818	7,554,797	-0.06(-1.31%)
May 18, 2009	4.532	4.915	4.491	4.882	8,466,360	+0.46(+10.33%)
May 15, 2009	4.470	4.520	4.361	4.425	11,559,264	-0.06(-1.38%)
May 14, 2009	4.145	4.549	4.075	4.487	13,628,908	+0.29(+6.87%)
May 13, 2009	4.495	4.495	4.172	4.199	9,187,917	-0.37(-8.03%)
May 12, 2009	4.672	4.713	4.417	4.565	6,171,185	-0.06(-1.38%)
May 11, 2009	4.748	4.765	4.612	4.629	8,095,039	-0.24(-4.87%)
May 08, 2009	4.617	4.878	4.600	4.866	11,426,349	+0.30(+6.49%)
May 07, 2009	5.000	5.010	4.493	4.569	8,907,658	-0.36(-7.27%)
May 06, 2009	4.907	5.004	4.728	4.928	7,133,721	+0.09(+1.83%)
May 05, 2009	4.812	4.944	4.709	4.839	8,042,429	-0.09(-1.80%)
May 04, 2009	4.670	4.958	4.586	4.928	11,855,491	+0.26(+5.60%)