MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	31.80	32.12	31.12	31.12	554,670	-0.73(-2.28%)
Apr 29, 2010	31.93	32.00	31.10	31.84	868,020	+0.04(+0.14%)
Apr 28, 2010	32.51	32.73	31.59	31.80	1,060,992	-0.49(-1.53%)
Apr 27, 2010	32.96	33.07	32.27	32.29	697,536	-0.90(-2.71%)
Apr 26, 2010	32.83	33.26	32.57	33.19	403,463	+0.23(+0.71%)
Apr 23, 2010	32.83	32.98	32.61	32.96	361,474	+0.23(+0.71%)
Apr 22, 2010	32.01	32.77	31.94	32.73	823,566	+0.40(+1.25%)
Apr 21, 2010	33.67	33.67	31.92	32.32	1,541,412	-1.26(-3.74%)
Apr 20, 2010	32.97	33.64	32.69	33.58	389,430	+0.81(+2.47%)
Apr 19, 2010	33.20	33.28	32.48	32.77	657,990	-0.68(-2.04%)
Apr 16, 2010	33.87	34.67	33.18	33.45	906,683	-0.64(-1.87%)
Apr 15, 2010	33.33	34.14	33.28	34.09	503,256	+0.76(+2.29%)
Apr 14, 2010	33.49	33.52	33.22	33.33	570,979	+0.08(+0.24%)
Apr 13, 2010	33.23	33.47	33.07	33.25	498,663	-0.07(-0.22%)
Apr 12, 2010	33.02	33.35	31.99	33.32	944,997	+0.43(+1.31%)
Apr 09, 2010	32.68	32.91	32.14	32.89	683,678	+0.39(+1.19%)
Apr 08, 2010	32.74	33.17	32.14	32.50	1,262,300	-1.01(-3.00%)
Apr 07, 2010	33.29	33.93	33.29	33.51	1,049,649	-0.05(-0.16%)
Apr 06, 2010	33.09	33.63	32.68	33.56	673,678	+0.45(+1.36%)
Apr 05, 2010	32.77	33.22	32.73	33.11	394,022	+0.36(+1.10%)
Apr 01, 2010	32.62	32.75	32.75	32.75	265,017	+0.33(+1.02%)
Mar 31, 2010	32.39	32.65	32.24	32.42	442,106	-0.04(-0.14%)
Mar 30, 2010	32.11	32.89	31.93	32.46	545,876	+0.32(+1.01%)
Mar 29, 2010	32.21	32.27	31.82	32.14	398,781	+0.03(+0.08%)
Mar 26, 2010	32.22	32.33	31.58	32.11	716,037	-0.07(-0.22%)
Mar 25, 2010	32.58	32.85	32.17	32.19	663,254	-0.08(-0.25%)
Mar 24, 2010	32.41	32.55	32.08	32.27	487,680	-0.23(-0.72%)
Mar 23, 2010	32.12	32.50	31.92	32.50	806,420	+0.42(+1.32%)
Mar 22, 2010	31.44	32.16	30.76	32.08	642,011	+0.58(+1.85%)
Mar 19, 2010	31.67	31.87	31.24	31.49	1,518,994	-0.13(-0.43%)
Mar 18, 2010	31.58	31.97	31.48	31.63	668,213	-0.13(-0.42%)
Mar 17, 2010	31.45	31.79	31.21	31.76	1,250,014	+0.40(+1.29%)
Mar 16, 2010	31.00	31.41	30.93	31.36	697,533	+0.33(+1.07%)
Mar 15, 2010	30.70	31.12	30.70	31.03	968,510	-0.28(-0.89%)
Mar 12, 2010	30.82	31.85	30.60	31.31	1,751,973	+0.48(+1.57%)
Mar 11, 2010	29.95	30.84	29.76	30.82	812,532	+0.66(+2.20%)
Mar 10, 2010	30.10	30.30	29.93	30.16	997,685	+0.00(+0.00%)
Mar 09, 2010	30.44	30.56	30.09	30.16	998,313	-0.39(-1.26%)
Mar 08, 2010	30.26	31.25	30.08	30.54	2,473,411	+0.35(+1.16%)
Mar 05, 2010	29.67	31.58	29.51	30.19	3,039,745	+0.67(+2.28%)
Mar 04, 2010	28.76	29.83	28.71	29.52	1,483,758	+0.67(+2.34%)
Mar 03, 2010	29.24	29.38	28.70	28.85	1,436,697	+1.45(+5.31%)
Mar 02, 2010	26.71	29.39	26.47	27.39	5,546,923	+1.72(+6.68%)
Mar 01, 2010	25.23	26.48	25.06	25.68	6,399,203	-1.25(-4.64%)
Feb 26, 2010	26.90	26.98	26.51	26.92	409,502	+0.13(+0.47%)
Feb 25, 2010	26.53	26.84	26.38	26.80	336,028	-0.11(-0.40%)
Feb 24, 2010	26.48	26.95	26.41	26.91	382,771	+0.45(+1.70%)
Feb 23, 2010	26.39	26.65	26.31	26.46	736,771	+0.09(+0.34%)
Feb 22, 2010	26.32	26.65	26.12	26.37	719,527	+0.06(+0.24%)
Feb 19, 2010	25.78	26.37	25.68	26.30	810,990	+0.53(+2.06%)
Feb 18, 2010	26.20	26.31	25.69	25.77	856,065	-0.34(-1.31%)
Feb 17, 2010	26.68	26.75	26.06	26.12	690,233	-0.45(-1.69%)
Feb 16, 2010	26.42	26.56	25.95	26.56	278,997	+0.37(+1.41%)
Feb 12, 2010	25.87	26.20	26.20	26.20	885,914	-0.03(-0.10%)
Feb 11, 2010	25.61	26.50	25.13	26.22	834,521	+0.60(+2.35%)
Feb 10, 2010	25.33	25.64	25.11	25.62	445,245	+0.15(+0.60%)
Feb 09, 2010	25.33	26.09	25.16	25.47	706,991	+0.43(+1.72%)
Feb 08, 2010	25.80	25.81	25.03	25.04	704,017	-0.81(-3.13%)
Feb 05, 2010	25.60	25.90	25.15	25.85	795,506	+0.17(+0.66%)
Feb 04, 2010	26.12	26.24	25.62	25.68	881,900	-0.77(-2.92%)
Feb 03, 2010	26.47	26.66	26.25	26.45	576,782	-0.26(-0.97%)
Feb 02, 2010	26.82	26.96	26.45	26.71	900,320	-0.24(-0.90%)
Feb 01, 2010	26.60	27.01	26.55	26.95	1,651,132	+0.40(+1.52%)
Jan 29, 2010	26.82	26.85	26.54	26.55	725,404	-0.12(-0.44%)
Jan 28, 2010	26.85	26.85	26.34	26.66	684,908	-0.19(-0.70%)
Jan 27, 2010	26.49	26.93	26.22	26.85	892,886	+0.39(+1.46%)
Jan 26, 2010	27.18	27.38	26.40	26.47	878,532	-0.83(-3.03%)
Jan 25, 2010	27.57	27.72	26.82	27.29	417,349	-0.05(-0.20%)
Jan 22, 2010	27.81	28.14	27.18	27.35	611,145	-0.56(-2.00%)
Jan 21, 2010	28.96	29.17	27.80	27.90	592,635	-0.91(-3.15%)
Jan 20, 2010	29.10	29.18	28.81	28.81	591,730	-0.38(-1.29%)
Jan 19, 2010	28.81	29.40	28.81	29.19	457,345	+0.32(+1.12%)
Jan 15, 2010	29.64	28.86	28.86	28.86	835,472	-0.86(-2.90%)
Jan 14, 2010	30.06	30.17	29.71	29.73	527,085	-0.22(-0.75%)
Jan 13, 2010	29.83	30.15	29.83	29.95	672,143	+0.11(+0.36%)
Jan 12, 2010	30.35	30.35	29.71	29.84	771,542	-0.88(-2.86%)
Jan 11, 2010	30.95	31.23	30.22	30.72	1,624,153	-0.26(-0.84%)
Jan 08, 2010	29.99	31.52	29.99	30.98	1,835,105	+1.01(+3.36%)
Jan 07, 2010	28.33	31.07	28.13	29.98	2,502,994	+1.93(+6.88%)
Jan 06, 2010	28.76	28.98	27.89	28.05	2,117,788	-0.78(-2.71%)
Jan 05, 2010	28.66	29.14	28.49	28.83	1,481,373	+0.11(+0.38%)
Jan 04, 2010	28.70	29.05	28.56	28.72	524,285	+0.16(+0.57%)
Dec 31, 2009	28.97	28.56	28.56	28.56	319,579	-0.31(-1.09%)
Dec 30, 2009	28.85	29.00	28.62	28.87	308,775	+0.03(+0.09%)
Dec 29, 2009	29.04	29.04	28.80	28.85	279,922	-0.28(-0.96%)
Dec 28, 2009	29.12	29.49	29.04	29.12	532,401	+0.03(+0.09%)
Dec 24, 2009	28.94	29.21	28.94	29.10	111,595	+0.25(+0.87%)
Dec 23, 2009	28.83	29.07	28.75	28.85	401,497	+0.04(+0.16%)
Dec 22, 2009	28.83	28.86	28.40	28.80	616,049	+0.15(+0.53%)
Dec 21, 2009	29.18	29.19	28.58	28.65	615,386	-0.47(-1.60%)
Dec 18, 2009	29.66	29.91	28.23	29.11	2,361,630	-0.23(-0.80%)
Dec 17, 2009	28.37	29.64	28.34	29.35	1,149,333	-0.51(-1.71%)
Dec 16, 2009	29.72	30.11	29.70	29.86	614,929	+0.14(+0.48%)
Dec 15, 2009	30.03	30.03	29.63	29.72	901,153	-0.47(-1.55%)
Dec 14, 2009	30.17	30.22	29.89	30.18	866,775	+0.56(+1.88%)
Dec 11, 2009	29.41	29.64	29.13	29.63	890,626	+0.43(+1.48%)
Dec 10, 2009	28.99	29.20	28.67	29.20	1,140,171	+0.23(+0.81%)
Dec 09, 2009	28.85	29.08	28.22	28.96	446,434	+0.17(+0.59%)
Dec 08, 2009	28.59	28.98	28.23	28.79	429,845	+0.23(+0.82%)
Dec 07, 2009	29.01	29.02	28.26	28.56	637,968	-0.43(-1.49%)
Dec 04, 2009	29.27	29.43	28.57	28.99	1,057,079	+0.17(+0.59%)
Dec 03, 2009	28.99	29.05	28.55	28.82	776,342	-0.04(-0.16%)
Dec 02, 2009	28.01	28.91	27.99	28.86	591,160	+0.75(+2.65%)
Dec 01, 2009	27.54	28.18	27.42	28.12	720,999	+0.75(+2.76%)
Nov 30, 2009	27.35	27.40	26.65	27.36	677,969	+0.24(+0.89%)
Nov 27, 2009	27.04	27.52	26.82	27.12	280,633	-0.54(-1.95%)
Nov 25, 2009	27.64	28.14	27.47	27.66	443,458	-0.06(-0.23%)
Nov 24, 2009	28.10	28.67	27.60	27.72	471,295	-0.22(-0.80%)
Nov 23, 2009	27.92	28.19	27.79	27.95	770,875	+0.22(+0.81%)
Nov 20, 2009	27.76	27.96	27.54	27.72	592,417	-0.12(-0.42%)
Nov 19, 2009	28.10	28.10	27.75	27.84	688,441	-0.52(-1.84%)
Nov 18, 2009	28.67	28.95	28.19	28.36	875,797	-0.47(-1.62%)
Nov 17, 2009	28.74	28.92	28.63	28.83	563,984	-0.05(-0.19%)
Nov 16, 2009	29.06	29.41	28.79	28.88	1,239,057	-0.06(-0.22%)
Nov 13, 2009	28.78	29.12	28.62	28.94	649,362	+0.22(+0.75%)
Nov 12, 2009	29.23	29.43	28.69	28.73	632,098	-0.59(-2.02%)
Nov 11, 2009	29.42	29.58	28.84	29.32	1,011,001	+0.22(+0.77%)
Nov 10, 2009	30.00	30.00	28.67	29.10	2,360,610	-1.08(-3.57%)
Nov 09, 2009	29.37	30.98	28.95	30.17	2,764,826	+1.23(+4.25%)
Nov 06, 2009	27.88	29.38	27.85	28.94	3,720,419	+1.18(+4.24%)
Nov 05, 2009	26.32	27.93	26.22	27.77	10,067,660	+0.59(+2.18%)
Nov 04, 2009	27.44	27.68	27.10	27.18	2,141,165	-0.14(-0.53%)
Nov 03, 2009	27.02	27.74	26.74	27.32	2,692,762	+0.22(+0.83%)
Nov 02, 2009	27.18	27.53	26.95	27.09	2,333,870	-0.21(-0.76%)
Oct 30, 2009	27.46	27.88	25.74	27.30	7,582,195	+1.05(+4.00%)
Oct 29, 2009	26.14	26.36	25.74	26.25	943,788	+0.37(+1.42%)
Oct 28, 2009	26.54	26.57	25.86	25.88	1,200,668	-0.57(-2.14%)
Oct 27, 2009	25.85	26.88	25.51	26.45	1,037,062	+0.50(+1.94%)
Oct 26, 2009	25.77	26.65	25.61	25.94	1,347,101	+0.37(+1.44%)
Oct 23, 2009	25.63	25.75	25.35	25.58	609,083	-0.01(-0.04%)
Oct 22, 2009	25.24	25.60	24.58	25.59	660,817	+0.47(+1.86%)
Oct 21, 2009	25.06	25.54	24.90	25.12	647,616	+0.18(+0.72%)
Oct 20, 2009	24.92	25.03	24.62	24.94	449,596	-0.60(-2.36%)
Oct 19, 2009	25.09	25.82	24.95	25.54	641,198	+0.37(+1.46%)
Oct 16, 2009	25.23	25.37	24.62	25.17	1,214,058	-0.27(-1.06%)
Oct 15, 2009	24.89	25.67	24.73	25.44	949,583	+0.51(+2.05%)
Oct 14, 2009	23.93	25.01	23.92	24.93	1,196,928	+1.13(+4.75%)
Oct 13, 2009	23.89	24.04	23.62	23.80	471,659	-0.04(-0.15%)
Oct 12, 2009	24.01	24.44	23.66	23.83	283,980	-0.34(-1.41%)
Oct 09, 2009	23.88	24.34	23.85	24.18	371,317	+0.40(+1.70%)
Oct 08, 2009	23.48	23.98	23.48	23.77	749,891	+0.44(+1.89%)
Oct 07, 2009	23.37	23.64	22.84	23.33	1,003,905	-0.20(-0.84%)
Oct 06, 2009	24.53	24.66	23.39	23.53	2,108,867	-0.91(-3.71%)
Oct 05, 2009	24.34	24.56	24.27	24.44	954,359	+0.09(+0.37%)
Oct 02, 2009	23.62	24.65	22.95	24.35	1,713,886	-0.03(-0.11%)
Oct 01, 2009	23.93	25.10	23.44	24.37	4,409,366	-2.23(-8.37%)
Sep 30, 2009	27.37	27.37	26.47	26.60	808,770	-0.57(-2.08%)
Sep 29, 2009	26.82	27.32	26.72	27.17	495,035	+0.54(+2.02%)
Sep 28, 2009	25.61	26.65	25.35	26.63	372,937	+1.29(+5.10%)
Sep 25, 2009	25.55	25.66	25.06	25.33	593,466	-0.47(-1.81%)
Sep 24, 2009	25.86	26.07	25.61	25.80	819,417	-0.12(-0.45%)
Sep 23, 2009	25.41	26.31	25.06	25.92	1,036,028	+0.63(+2.49%)
Sep 22, 2009	24.70	25.70	24.70	25.29	725,570	+0.70(+2.85%)
Sep 21, 2009	24.20	24.71	23.80	24.59	1,076,382	+0.35(+1.44%)
Sep 18, 2009	24.53	24.67	23.92	24.24	1,550,119	-0.28(-1.14%)
Sep 17, 2009	24.81	25.08	24.52	24.52	646,155	-0.47(-1.87%)
Sep 16, 2009	25.07	25.26	24.61	24.98	1,006,592	-0.15(-0.61%)
Sep 15, 2009	25.94	26.20	24.89	25.14	736,533	-0.95(-3.65%)
Sep 14, 2009	25.91	26.20	25.80	26.09	393,696	-0.11(-0.41%)
Sep 11, 2009	26.50	26.56	26.01	26.20	319,090	-0.12(-0.44%)
Sep 10, 2009	26.64	26.86	26.16	26.31	329,633	-0.51(-1.91%)
Sep 09, 2009	26.75	26.82	26.35	26.82	440,700	+0.14(+0.54%)
Sep 08, 2009	26.27	26.71	26.04	26.68	523,258	+0.69(+2.66%)
Sep 04, 2009	25.25	25.99	25.14	25.99	266,106	+0.54(+2.12%)
Sep 03, 2009	25.30	25.45	24.67	25.45	350,615	+0.37(+1.47%)
Sep 02, 2009	25.51	25.63	24.98	25.08	651,332	-0.59(-2.31%)
Sep 01, 2009	26.21	26.77	25.64	25.68	845,334	-0.75(-2.82%)
Aug 31, 2009	26.53	26.53	25.92	26.42	1,015,215	-0.22(-0.84%)
Aug 28, 2009	27.38	27.38	26.49	26.65	923,115	-0.33(-1.23%)
Aug 27, 2009	27.48	27.50	26.92	26.98	277,201	-0.46(-1.67%)
Aug 26, 2009	26.98	27.48	26.68	27.44	555,683	+0.39(+1.43%)
Aug 25, 2009	27.13	27.14	26.65	27.05	295,943	-0.08(-0.30%)
Aug 24, 2009	26.64	27.27	26.49	27.13	836,081	+0.57(+2.13%)
Aug 21, 2009	26.51	26.91	26.34	26.56	784,467	+0.07(+0.27%)
Aug 20, 2009	26.03	26.61	26.00	26.49	590,200	+0.48(+1.83%)
Aug 19, 2009	25.83	26.14	25.59	26.02	415,750	+0.08(+0.31%)
Aug 18, 2009	25.00	26.12	25.00	25.94	528,554	+0.79(+3.14%)
Aug 17, 2009	25.68	25.82	24.89	25.15	859,170	-0.45(-1.75%)
Aug 14, 2009	25.77	25.96	25.37	25.59	1,140,694	-0.17(-0.66%)
Aug 13, 2009	26.16	26.16	25.46	25.77	708,336	+0.05(+0.21%)
Aug 12, 2009	25.51	26.25	25.46	25.71	943,890	+0.30(+1.17%)
Aug 11, 2009	25.99	26.29	25.41	25.41	676,678	-0.52(-2.01%)
Aug 10, 2009	25.78	26.29	25.47	25.94	688,235	+0.15(+0.59%)
Aug 07, 2009	25.32	25.86	24.50	25.78	556,746	+0.92(+3.72%)
Aug 06, 2009	24.45	24.97	23.97	24.86	558,010	+0.41(+1.69%)
Aug 05, 2009	25.41	25.41	24.32	24.45	498,629	-0.75(-2.96%)
Aug 04, 2009	25.32	25.78	25.04	25.19	892,667	-0.38(-1.48%)
Aug 03, 2009	25.47	25.73	25.24	25.57	584,274	+0.47(+1.86%)
Jul 31, 2009	24.24	25.26	24.00	25.10	820,272	+0.71(+2.93%)
Jul 30, 2009	24.13	24.76	23.67	24.39	697,730	+0.69(+2.90%)
Jul 29, 2009	23.65	23.78	22.95	23.70	533,036	+0.02(+0.08%)
Jul 28, 2009	23.85	24.02	23.48	23.68	455,564	-0.13(-0.53%)
Jul 27, 2009	23.66	23.88	23.57	23.81	286,185	+0.03(+0.11%)
Jul 24, 2009	23.77	23.85	23.15	23.78	238,292	-0.02(-0.08%)
Jul 23, 2009	22.72	23.81	22.52	23.80	944,576	+1.02(+4.50%)
Jul 22, 2009	22.90	22.95	22.41	22.77	759,900	-0.36(-1.55%)
Jul 21, 2009	24.12	24.15	22.99	23.13	880,518	-0.96(-3.99%)
Jul 20, 2009	24.00	24.52	23.92	24.09	762,479	+0.11(+0.45%)
Jul 17, 2009	23.57	24.24	23.21	23.99	541,206	+0.32(+1.37%)
Jul 16, 2009	23.64	23.80	23.06	23.66	810,665	+0.06(+0.27%)
Jul 15, 2009	23.18	23.71	22.89	23.60	1,421,736	+0.64(+2.78%)
Jul 14, 2009	23.16	23.17	22.78	22.96	637,268	-0.14(-0.62%)
Jul 13, 2009	22.59	23.11	22.45	23.11	784,872	+0.63(+2.80%)
Jul 10, 2009	21.74	22.62	21.73	22.48	1,300,804	+0.39(+1.75%)
Jul 09, 2009	21.98	22.55	21.80	22.09	1,010,395	+0.36(+1.65%)
Jul 08, 2009	21.82	22.03	21.51	21.73	962,394	-0.09(-0.41%)
Jul 07, 2009	22.44	22.63	21.78	21.82	918,221	-0.46(-2.06%)
Jul 06, 2009	22.07	22.59	21.77	22.28	1,171,430	+0.06(+0.28%)
Jul 02, 2009	22.13	22.56	21.36	22.22	1,603,887	+0.60(+2.78%)
Jul 01, 2009	22.00	22.23	21.55	21.62	1,893,179	-0.33(-1.51%)
Jun 30, 2009	21.89	22.17	21.65	21.95	1,955,247	-0.10(-0.45%)
Jun 29, 2009	22.61	22.62	21.25	22.05	1,655,926	-0.29(-1.29%)
Jun 26, 2009	22.27	23.03	21.95	22.33	4,420,301	-0.04(-0.20%)
Jun 25, 2009	22.31	22.43	22.03	22.38	1,290,245	+0.83(+3.83%)
Jun 24, 2009	21.03	21.74	20.78	21.55	1,563,837	+0.66(+3.14%)
Jun 23, 2009	20.53	21.10	20.01	20.90	1,152,974	+0.48(+2.33%)
Jun 22, 2009	21.27	21.30	20.40	20.42	1,044,319	-0.98(-4.57%)
Jun 19, 2009	21.55	21.55	21.05	21.40	993,642	-0.15(-0.71%)
Jun 18, 2009	20.89	21.63	20.74	21.55	943,335	+0.54(+2.56%)
Jun 17, 2009	20.48	21.25	20.41	21.01	1,451,105	+0.57(+2.77%)
Jun 16, 2009	21.36	21.61	19.95	20.45	3,038,287	-0.85(-4.01%)
Jun 15, 2009	21.28	21.49	20.82	21.30	1,926,403	-0.18(-0.84%)
Jun 12, 2009	21.10	21.68	21.10	21.48	1,752,925	-0.03(-0.13%)
Jun 11, 2009	20.89	21.55	20.63	21.51	1,244,538	+0.65(+3.10%)
Jun 10, 2009	20.98	20.98	20.39	20.86	1,590,314	-0.02(-0.09%)
Jun 09, 2009	20.08	21.10	20.08	20.88	2,060,822	+0.64(+3.15%)
Jun 08, 2009	20.28	20.39	20.00	20.24	700,431	-0.36(-1.74%)
Jun 05, 2009	21.29	21.35	20.32	20.60	1,908,404	-0.75(-3.49%)
Jun 04, 2009	20.48	22.06	20.32	21.35	2,957,559	+0.94(+4.62%)
Jun 03, 2009	20.79	20.56	20.13	20.40	1,329,289	-0.39(-1.86%)
Jun 02, 2009	20.20	20.86	20.05	20.79	1,610,943	+0.61(+3.03%)
Jun 01, 2009	19.28	20.21	19.17	20.18	2,140,614	+1.08(+5.64%)
May 29, 2009	18.77	19.21	18.41	19.10	1,310,972	+0.53(+2.85%)
May 28, 2009	18.78	18.98	18.39	18.57	1,164,716	+0.15(+0.83%)
May 27, 2009	19.45	19.65	18.24	18.42	2,549,491	-1.19(-6.05%)
May 26, 2009	18.59	19.61	18.41	19.60	2,126,677	+1.01(+5.46%)
May 22, 2009	18.79	18.97	18.10	18.59	1,782,924	-0.31(-1.62%)
May 21, 2009	19.08	19.40	18.74	18.90	2,110,033	-0.23(-1.22%)
May 20, 2009	19.40	19.71	18.93	19.13	3,879,162	-0.24(-1.25%)
May 19, 2009	19.22	19.37	18.14	19.37	15,949,599	-1.72(-8.13%)
May 18, 2009	21.14	21.39	20.66	21.09	986,826	+0.34(+1.64%)
May 15, 2009	20.22	20.96	20.22	20.75	886,234	+0.40(+1.94%)
May 14, 2009	19.75	20.44	19.41	20.35	628,417	+0.64(+3.23%)
May 13, 2009	20.45	20.88	19.41	19.71	897,990	-1.19(-5.67%)
May 12, 2009	21.42	21.42	20.60	20.90	705,287	-0.29(-1.36%)
May 11, 2009	21.01	21.63	20.75	21.19	734,092	-0.04(-0.21%)
May 08, 2009	20.27	21.23	20.00	21.23	743,940	+1.26(+6.30%)
May 07, 2009	20.71	20.75	19.80	19.97	724,994	-0.45(-2.20%)
May 06, 2009	20.29	20.70	20.06	20.42	894,619	+0.19(+0.93%)
May 05, 2009	19.82	20.33	19.66	20.23	617,057	+0.21(+1.03%)
May 04, 2009	19.22	20.08	19.20	20.03	789,290	+0.45(+2.29%)