Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.02	19.66	19.02	19.47	1,150,728	+0.42(+2.20%)
May 29, 2008	18.64	19.31	18.64	19.05	1,162,250	+0.39(+2.09%)
May 28, 2008	18.79	18.98	18.51	18.66	1,237,003	-0.25(-1.32%)
May 27, 2008	18.59	19.03	18.54	18.91	1,213,475	+0.37(+2.00%)
May 26, 2008	19.20	19.20	18.43	18.54	0	+0.00(+0.00%)
May 23, 2008	19.20	19.20	18.43	18.54	1,907,389	-0.62(-3.24%)
May 22, 2008	19.26	19.41	18.90	19.16	1,692,180	-0.17(-0.88%)
May 21, 2008	20.29	20.29	19.27	19.33	1,938,231	-0.94(-4.64%)
May 20, 2008	20.10	20.38	19.63	20.27	1,409,872	+0.04(+0.20%)
May 19, 2008	20.14	20.45	19.83	20.23	1,733,354	+0.12(+0.60%)
May 16, 2008	20.79	20.91	19.83	20.11	2,918,922	-0.43(-2.09%)
May 15, 2008	18.73	20.98	18.71	20.54	6,469,647	+1.04(+5.33%)
May 14, 2008	19.20	19.90	19.09	19.50	2,563,535	+0.45(+2.36%)
May 13, 2008	18.80	19.25	18.80	19.05	849,255	+0.08(+0.42%)
May 12, 2008	18.82	19.09	18.55	18.97	1,116,005	+0.17(+0.90%)
May 09, 2008	18.81	18.98	18.53	18.80	894,765	-0.22(-1.16%)
May 08, 2008	19.30	19.45	18.62	19.02	1,258,933	-0.32(-1.65%)
May 07, 2008	19.85	19.85	19.16	19.34	863,460	-0.13(-0.67%)
May 06, 2008	19.68	19.68	19.25	19.47	1,519,185	-0.24(-1.22%)
May 05, 2008	20.03	20.12	19.50	19.71	1,724,330	-0.51(-2.52%)
May 02, 2008	19.86	20.42	19.86	20.22	3,504,871	+0.71(+3.64%)
May 01, 2008	18.51	19.61	18.51	19.51	1,844,318	+0.84(+4.50%)
Apr 30, 2008	18.62	18.92	18.30	18.67	1,641,466	-0.14(-0.74%)
Apr 29, 2008	18.81	19.07	18.62	18.81	1,203,196	-0.14(-0.74%)
Apr 28, 2008	19.20	19.77	18.77	18.95	2,290,135	-0.25(-1.30%)
Apr 25, 2008	18.75	19.20	18.75	19.20	1,791,458	+0.65(+3.50%)
Apr 24, 2008	18.19	19.00	18.11	18.55	1,301,283	+0.28(+1.51%)
Apr 23, 2008	18.41	18.82	18.22	18.27	1,022,700	-0.35(-1.86%)
Apr 22, 2008	18.70	19.00	18.50	18.62	1,320,990	-0.08(-0.43%)
Apr 21, 2008	18.89	19.20	18.38	18.70	1,210,077	-0.32(-1.68%)
Apr 18, 2008	19.15	19.40	18.79	19.02	3,207,642	+0.39(+2.09%)
Apr 17, 2008	17.74	19.00	17.44	18.63	3,605,713	+0.97(+5.49%)
Apr 16, 2008	17.85	17.95	17.46	17.66	2,352,239	+0.33(+1.90%)
Apr 15, 2008	17.20	17.52	17.15	17.33	1,485,578	+0.14(+0.81%)
Apr 14, 2008	17.75	17.75	17.09	17.19	1,903,888	-0.57(-3.21%)
Apr 11, 2008	18.20	18.20	17.56	17.76	2,095,465	-0.50(-2.74%)
Apr 10, 2008	18.43	18.58	18.16	18.26	1,550,202	-0.30(-1.62%)
Apr 09, 2008	18.65	19.15	18.11	18.56	2,368,708	-0.03(-0.16%)
Apr 08, 2008	18.99	18.99	18.40	18.59	2,360,579	-0.50(-2.62%)
Apr 07, 2008	18.94	19.33	18.59	19.09	3,688,593	+0.45(+2.41%)
Apr 04, 2008	17.74	18.77	17.74	18.64	3,999,913	+0.87(+4.90%)
Apr 03, 2008	17.67	18.00	17.40	17.77	2,658,612	+0.09(+0.51%)
Apr 02, 2008	17.20	17.92	16.95	17.68	5,056,861	+0.49(+2.85%)
Apr 01, 2008	16.10	17.42	15.91	17.19	5,342,764	+1.31(+8.25%)
Mar 31, 2008	15.53	15.96	15.40	15.88	2,801,435	+0.53(+3.45%)
Mar 28, 2008	15.55	15.93	15.02	15.35	2,081,000	+0.01(+0.07%)
Mar 27, 2008	16.14	16.28	15.27	15.34	2,819,780	-0.82(-5.07%)
Mar 26, 2008	16.20	16.40	15.97	16.16	3,051,722	-0.11(-0.68%)
Mar 25, 2008	15.86	16.58	15.64	16.27	3,652,970	+0.57(+3.63%)
Mar 24, 2008	15.78	15.95	15.45	15.70	3,171,886	+0.25(+1.62%)
Mar 21, 2008	14.60	15.49	14.39	15.45	3,609,790	+0.00(+0.00%)
Mar 20, 2008	14.60	15.49	14.39	15.45	3,609,290	+0.83(+5.68%)
Mar 19, 2008	15.00	15.40	14.44	14.62	3,669,143	-0.59(-3.88%)
Mar 18, 2008	14.80	16.00	14.23	15.21	7,270,343	+0.66(+4.54%)
Mar 17, 2008	14.90	15.15	13.40	14.55	8,870,806	-1.23(-7.79%)
Mar 14, 2008	16.78	16.95	15.33	15.78	4,014,591	-0.97(-5.79%)
Mar 13, 2008	16.01	16.85	15.52	16.75	3,738,220	+0.28(+1.70%)
Mar 12, 2008	16.11	16.95	15.80	16.47	4,253,862	+0.28(+1.73%)
Mar 11, 2008	15.90	16.34	15.15	16.19	8,134,642	+1.19(+7.93%)
Mar 10, 2008	14.39	15.10	13.82	15.00	8,758,382	+0.42(+2.88%)
Mar 07, 2008	14.90	15.05	14.16	14.58	7,168,409	-0.47(-3.12%)
Mar 06, 2008	15.53	15.70	14.95	15.05	5,085,520	-0.82(-5.17%)
Mar 05, 2008	15.97	16.05	15.49	15.87	2,374,373	+0.08(+0.51%)
Mar 04, 2008	16.08	16.30	15.27	15.79	5,193,097	-0.45(-2.77%)
Mar 03, 2008	16.33	16.55	16.02	16.24	2,280,449	-0.26(-1.58%)
Feb 29, 2008	17.00	17.35	16.25	16.50	3,958,977	-0.56(-3.28%)
Feb 28, 2008	17.20	17.48	17.01	17.06	2,575,084	-0.14(-0.81%)
Feb 27, 2008	17.18	17.59	16.60	17.20	3,807,787	+0.20(+1.18%)
Feb 26, 2008	15.92	17.77	15.92	17.00	6,877,636	+1.05(+6.58%)
Feb 25, 2008	15.69	16.20	15.41	15.95	4,016,998	+0.23(+1.46%)
Feb 22, 2008	16.06	16.06	15.25	15.72	4,228,107	-0.21(-1.32%)
Feb 21, 2008	16.30	16.40	15.82	15.93	2,748,039	-0.30(-1.85%)
Feb 20, 2008	16.05	16.27	15.70	16.23	4,587,997	+0.10(+0.62%)
Feb 19, 2008	16.85	16.85	16.01	16.13	4,256,293	-0.44(-2.66%)
Feb 18, 2008	16.84	17.00	16.50	16.57	0	+0.00(+0.00%)
Feb 15, 2008	16.84	17.00	16.50	16.57	2,908,630	-0.26(-1.54%)
Feb 14, 2008	17.60	17.61	16.63	16.83	4,912,672	-0.80(-4.54%)
Feb 13, 2008	17.82	17.85	17.31	17.63	2,487,681	+0.04(+0.23%)
Feb 12, 2008	17.95	18.44	17.54	17.59	4,070,190	-0.19(-1.07%)
Feb 11, 2008	17.69	17.89	17.35	17.78	2,082,836	+0.27(+1.54%)
Feb 08, 2008	17.83	17.97	17.50	17.51	2,130,878	-0.17(-0.96%)
Feb 07, 2008	17.65	18.00	17.50	17.68	3,170,867	-0.14(-0.79%)
Feb 06, 2008	18.25	18.42	17.66	17.82	2,340,776	-0.40(-2.20%)
Feb 05, 2008	18.61	18.70	18.15	18.22	3,118,205	-0.61(-3.24%)
Feb 04, 2008	18.62	18.99	18.41	18.83	2,044,561	+0.11(+0.59%)
Feb 01, 2008	18.70	18.80	18.08	18.72	5,116,947	+0.37(+2.02%)
Jan 31, 2008	18.77	18.77	17.90	18.35	6,526,719	-0.30(-1.61%)
Jan 30, 2008	19.00	19.50	18.40	18.65	3,907,189	-0.34(-1.79%)
Jan 29, 2008	19.21	19.66	18.80	18.99	2,807,061	-0.19(-0.99%)
Jan 28, 2008	19.49	19.77	19.05	19.18	2,554,281	-0.18(-0.93%)
Jan 25, 2008	21.19	21.24	19.24	19.36	5,273,207	-1.61(-7.68%)
Jan 24, 2008	20.50	21.82	20.07	20.97	4,860,250	+0.40(+1.94%)
Jan 23, 2008	18.50	21.35	18.22	20.57	6,897,720	+1.80(+9.59%)
Jan 22, 2008	17.72	19.55	17.25	18.77	5,390,973	+0.10(+0.54%)
Jan 21, 2008	19.09	19.09	18.28	18.67	0	+0.00(+0.00%)
Jan 18, 2008	19.09	19.09	18.28	18.67	3,796,387	+0.30(+1.63%)
Jan 17, 2008	19.09	19.86	18.18	18.37	5,503,281	-0.73(-3.82%)
Jan 16, 2008	19.31	19.75	18.77	19.10	3,814,658	-0.60(-3.05%)
Jan 15, 2008	20.10	20.22	19.54	19.70	2,730,681	-0.69(-3.38%)
Jan 14, 2008	20.82	20.97	20.00	20.39	2,745,509	+0.33(+1.65%)
Jan 11, 2008	20.22	21.31	20.00	20.06	8,054,972	+0.22(+1.11%)
Jan 10, 2008	18.36	20.41	18.10	19.84	7,931,075	+1.74(+9.61%)
Jan 09, 2008	18.23	18.23	17.30	18.10	3,421,679	+0.10(+0.56%)
Jan 08, 2008	19.88	19.88	17.91	18.00	3,646,337	-1.42(-7.31%)
Jan 07, 2008	20.30	20.41	19.10	19.42	3,732,718	-0.88(-4.33%)
Jan 04, 2008	21.14	21.20	20.02	20.30	2,627,575	-0.94(-4.43%)
Jan 03, 2008	21.61	21.69	21.15	21.24	2,038,723	-0.50(-2.30%)
Jan 02, 2008	22.37	22.59	21.35	21.74	2,164,647	-0.39(-1.76%)
Jan 01, 2008	21.85	22.45	21.50	22.13	2,370,087	+0.00(+0.00%)
Dec 31, 2007	21.85	22.45	21.50	22.13	2,370,087	+0.19(+0.87%)
Dec 28, 2007	23.18	23.18	21.79	21.94	3,196,306	-1.04(-4.53%)
Dec 27, 2007	23.01	23.20	22.66	22.98	1,511,972	-0.26(-1.12%)
Dec 26, 2007	23.23	23.44	23.11	23.24	1,343,872	-0.01(-0.04%)
Dec 24, 2007	23.47	23.85	23.23	23.25	866,121	-0.53(-2.23%)
Dec 21, 2007	23.52	23.87	23.27	23.78	1,778,875	+0.21(+0.89%)
Dec 20, 2007	23.95	23.95	23.25	23.57	1,830,775	+0.06(+0.26%)
Dec 19, 2007	23.19	23.60	23.10	23.51	1,452,032	+0.17(+0.73%)
Dec 18, 2007	23.38	23.50	22.69	23.34	2,262,982	+0.17(+0.73%)
Dec 17, 2007	23.40	23.60	22.93	23.17	1,875,576	-0.43(-1.82%)
Dec 14, 2007	23.99	23.99	23.49	23.60	2,253,804	-0.07(-0.30%)
Dec 13, 2007	22.90	23.98	22.60	23.67	3,022,265	+0.44(+1.89%)
Dec 12, 2007	23.38	24.05	23.03	23.23	3,234,629	+0.05(+0.22%)
Dec 11, 2007	23.89	24.26	22.71	23.18	3,982,786	-0.27(-1.15%)
Dec 10, 2007	22.15	23.82	21.62	23.45	5,604,254	+1.52(+6.93%)
Dec 07, 2007	21.61	22.20	21.61	21.93	2,982,862	+0.40(+1.86%)
Dec 06, 2007	21.75	21.75	21.32	21.53	3,770,670	-0.03(-0.14%)
Dec 05, 2007	21.80	21.82	21.34	21.56	2,041,173	+0.22(+1.03%)
Dec 04, 2007	21.50	21.58	21.17	21.34	1,228,515	-0.26(-1.20%)
Dec 03, 2007	21.87	22.03	21.58	21.60	1,029,510	-0.40(-1.82%)
Nov 30, 2007	22.63	23.04	21.80	22.00	2,378,985	-0.04(-0.18%)
Nov 29, 2007	21.74	22.67	21.51	22.04	3,599,087	+0.57(+2.65%)
Nov 28, 2007	21.12	21.95	20.90	21.47	3,027,981	+0.63(+3.02%)
Nov 27, 2007	20.70	21.46	20.50	20.84	2,060,873	+0.24(+1.17%)
Nov 26, 2007	21.50	21.50	20.56	20.60	2,496,237	-0.56(-2.65%)
Nov 23, 2007	21.60	21.60	21.10	21.16	1,110,200	+0.14(+0.67%)
Nov 21, 2007	21.29	21.30	20.40	21.02	4,867,864	-0.49(-2.28%)
Nov 20, 2007	22.42	22.57	21.30	21.51	3,739,300	-0.65(-2.93%)
Nov 19, 2007	22.81	23.05	22.00	22.16	3,351,365	-0.91(-3.94%)
Nov 16, 2007	23.12	23.28	22.51	23.07	2,462,029	-0.05(-0.22%)
Nov 15, 2007	22.30	23.20	22.30	23.12	3,528,759	+0.84(+3.77%)
Nov 14, 2007	23.43	23.43	22.20	22.28	4,015,425	-0.52(-2.28%)
Nov 13, 2007	22.25	23.22	22.25	22.80	3,347,843	+0.54(+2.43%)
Nov 12, 2007	21.80	23.09	21.55	22.26	9,534,067	-2.02(-8.32%)
Nov 09, 2007	24.08	25.19	23.45	24.28	3,170,144	+0.18(+0.75%)
Nov 08, 2007	23.06	24.50	23.06	24.10	4,317,041	+0.94(+4.06%)
Nov 07, 2007	23.64	23.65	23.05	23.16	1,724,845	-0.51(-2.15%)
Nov 06, 2007	24.00	24.36	23.41	23.67	2,763,963	-0.27(-1.13%)
Nov 05, 2007	23.56	24.30	23.56	23.94	2,099,936	-0.15(-0.62%)
Nov 02, 2007	25.00	25.02	23.89	24.09	4,274,600	-0.78(-3.14%)
Nov 01, 2007	25.00	25.30	24.65	24.87	3,270,500	-0.56(-2.20%)
Oct 31, 2007	25.40	25.50	24.65	25.43	3,225,300	+0.14(+0.55%)
Oct 30, 2007	25.50	25.75	25.23	25.29	2,305,200	-0.21(-0.82%)
Oct 29, 2007	25.75	25.89	25.25	25.50	3,584,600	-0.09(-0.35%)
Oct 26, 2007	25.74	26.09	25.36	25.59	2,489,800	+0.01(+0.04%)
Oct 25, 2007	26.34	26.49	25.29	25.58	2,387,100	-0.65(-2.48%)
Oct 24, 2007	26.30	26.48	25.78	26.23	1,843,500	-0.13(-0.49%)
Oct 23, 2007	26.20	26.50	26.08	26.36	1,571,800	+0.30(+1.15%)
Oct 22, 2007	25.50	26.25	25.00	26.06	1,874,800	+0.55(+2.16%)
Oct 19, 2007	26.33	26.43	25.50	25.51	2,344,900	-0.99(-3.74%)
Oct 18, 2007	26.34	26.50	25.96	26.50	1,811,100	+0.08(+0.30%)
Oct 17, 2007	26.49	26.68	25.82	26.42	3,006,300	+0.37(+1.42%)
Oct 16, 2007	26.74	26.75	25.53	26.05	4,527,300	-1.04(-3.84%)
Oct 15, 2007	27.75	28.00	26.95	27.09	1,926,922	-0.66(-2.38%)
Oct 12, 2007	28.11	28.27	27.70	27.75	1,895,600	-0.60(-2.12%)
Oct 11, 2007	29.00	29.38	28.08	28.35	3,274,200	-0.31(-1.08%)
Oct 10, 2007	28.63	28.67	28.01	28.66	2,061,600	+0.21(+0.74%)
Oct 09, 2007	28.61	28.64	28.02	28.45	3,392,800	+0.23(+0.82%)
Oct 08, 2007	29.49	29.75	28.21	28.22	5,069,100	-0.86(-2.96%)
Oct 05, 2007	28.05	29.10	27.86	29.08	5,094,500	+1.50(+5.44%)
Oct 04, 2007	27.25	28.00	27.25	27.58	3,997,400	+0.41(+1.51%)
Oct 03, 2007	26.00	27.65	25.98	27.17	5,524,715	+1.09(+4.18%)
Oct 02, 2007	25.77	26.40	25.35	26.08	3,068,650	+0.50(+1.95%)
Oct 01, 2007	24.72	25.74	24.70	25.58	2,571,700	+0.50(+1.99%)
Sep 28, 2007	24.90	25.44	24.86	25.08	2,179,600	-0.03(-0.12%)
Sep 27, 2007	25.00	25.35	24.58	25.11	4,444,500	+0.22(+0.88%)
Sep 26, 2007	24.75	25.05	24.31	24.89	5,474,000	+0.50(+2.05%)
Sep 25, 2007	24.42	24.67	24.00	24.39	3,427,100	-0.14(-0.57%)
Sep 24, 2007	25.39	25.44	24.46	24.53	3,019,694	-0.79(-3.12%)
Sep 21, 2007	26.48	26.50	25.01	25.32	4,167,300	-0.63(-2.43%)
Sep 20, 2007	25.66	26.79	25.60	25.95	6,118,385	+0.29(+1.13%)
Sep 19, 2007	24.73	26.00	24.57	25.66	9,381,600	+1.11(+4.52%)
Sep 18, 2007	23.83	24.60	23.31	24.55	5,219,500	+0.90(+3.81%)
Sep 17, 2007	23.70	24.35	23.55	23.65	2,530,200	-0.27(-1.13%)
Sep 14, 2007	23.37	24.00	22.80	23.92	2,547,346	+0.51(+2.18%)
Sep 13, 2007	23.49	23.74	23.31	23.41	2,364,104	+0.15(+0.64%)
Sep 12, 2007	22.79	23.50	22.62	23.26	3,484,800	+0.37(+1.62%)
Sep 11, 2007	22.34	23.00	22.20	22.89	5,993,265	+1.01(+4.62%)
Sep 10, 2007	21.75	22.00	21.32	21.88	2,727,600	+0.34(+1.58%)
Sep 07, 2007	21.69	21.89	21.30	21.54	5,580,100	-0.62(-2.80%)
Sep 06, 2007	22.01	22.39	21.97	22.16	4,475,400	+0.18(+0.82%)
Sep 05, 2007	23.00	23.00	21.95	21.98	8,045,500	-1.13(-4.89%)
Sep 04, 2007	23.09	23.30	23.03	23.11	3,441,600	-0.02(-0.09%)
Aug 31, 2007	23.12	23.27	22.80	23.13	3,050,000	+0.39(+1.72%)
Aug 30, 2007	22.74	23.13	22.55	22.74	3,920,200	-0.24(-1.04%)
Aug 29, 2007	23.38	23.44	22.87	22.98	3,487,800	-0.06(-0.26%)
Aug 28, 2007	23.55	23.61	22.91	23.04	3,580,800	-0.76(-3.19%)
Aug 27, 2007	24.42	24.55	23.65	23.80	3,042,900	-0.62(-2.54%)
Aug 24, 2007	25.06	25.12	24.36	24.42	3,022,100	-0.85(-3.36%)
Aug 23, 2007	25.23	25.66	24.86	25.27	3,318,700	+0.33(+1.32%)
Aug 22, 2007	23.90	25.00	23.90	24.94	3,945,700	+1.43(+6.08%)
Aug 21, 2007	23.50	23.76	23.11	23.51	2,324,900	+0.12(+0.51%)
Aug 20, 2007	24.10	24.74	23.05	23.39	4,247,861	-0.69(-2.87%)
Aug 17, 2007	24.71	25.38	23.90	24.08	7,715,263	+0.18(+0.75%)
Aug 16, 2007	23.11	23.90	22.04	23.90	7,713,880	+0.21(+0.89%)
Aug 15, 2007	24.40	24.69	23.60	23.69	4,755,734	-0.88(-3.58%)
Aug 14, 2007	26.00	26.00	24.28	24.57	5,372,650	-1.14(-4.43%)
Aug 13, 2007	27.26	27.26	25.65	25.71	10,926,900	+0.43(+1.70%)
Aug 10, 2007	24.50	25.79	23.98	25.28	4,775,990	+0.36(+1.44%)
Aug 09, 2007	24.99	25.39	24.50	24.92	4,344,985	-0.35(-1.39%)
Aug 08, 2007	25.64	25.90	25.00	25.27	4,774,659	+0.37(+1.49%)
Aug 07, 2007	24.50	25.98	24.01	24.90	5,855,100	+0.37(+1.51%)
Aug 06, 2007	24.68	24.68	22.76	24.53	7,225,706	+0.08(+0.31%)
Aug 03, 2007	24.56	25.33	24.26	24.45	5,322,793	-0.88(-3.45%)
Aug 02, 2007	25.25	25.58	24.43	25.33	8,271,800	+1.02(+4.20%)
Aug 01, 2007	24.34	24.50	23.60	24.31	6,489,000	+0.30(+1.25%)
Jul 31, 2007	24.97	25.21	23.81	24.01	5,087,650	-0.47(-1.92%)
Jul 30, 2007	24.42	24.88	23.55	24.48	5,226,600	+0.18(+0.74%)
Jul 27, 2007	24.66	24.85	23.68	24.30	9,129,350	-1.40(-5.45%)
Jul 26, 2007	25.18	25.95	23.27	25.70	11,174,827	+0.19(+0.74%)
Jul 25, 2007	25.76	26.05	25.25	25.51	4,738,728	-0.20(-0.78%)
Jul 24, 2007	25.91	26.45	25.60	25.71	5,614,704	-0.66(-2.50%)
Jul 23, 2007	25.83	26.90	25.51	26.37	6,372,622	+0.42(+1.62%)
Jul 20, 2007	27.00	27.11	25.63	25.95	9,614,900	-1.38(-5.05%)
Jul 19, 2007	28.40	28.50	27.00	27.33	9,897,488	-1.07(-3.77%)
Jul 18, 2007	29.00	29.10	28.00	28.40	5,156,906	-0.81(-2.77%)
Jul 17, 2007	29.69	29.85	29.11	29.21	2,665,000	-0.48(-1.62%)
Jul 16, 2007	29.85	29.98	29.33	29.69	3,108,966	-0.16(-0.54%)
Jul 13, 2007	29.88	30.00	29.28	29.85	3,318,400	-0.15(-0.50%)
Jul 12, 2007	29.50	30.29	29.31	30.00	5,128,916	+0.82(+2.81%)
Jul 11, 2007	29.94	30.08	28.96	29.18	5,983,100	-0.75(-2.51%)
Jul 10, 2007	31.22	31.34	29.84	29.93	6,388,800	-1.55(-4.92%)
Jul 09, 2007	31.87	31.99	31.39	31.48	4,301,400	-0.02(-0.06%)
Jul 06, 2007	30.70	31.70	30.80	31.50	7,652,800	+0.87(+2.84%)
Jul 05, 2007	30.30	30.97	30.20	30.63	6,950,730	+0.91(+3.06%)
Jul 03, 2007	29.50	29.88	29.42	29.72	2,764,550	+0.45(+1.54%)
Jul 02, 2007	29.34	29.74	29.08	29.27	3,175,900	+0.00(+0.00%)
Jun 29, 2007	30.06	30.20	28.75	29.27	7,559,800	-0.42(-1.41%)
Jun 28, 2007	29.80	30.98	29.54	29.69	8,660,300	-0.23(-0.77%)
Jun 27, 2007	30.53	30.75	29.13	29.92	18,089,588	-0.83(-2.70%)
Jun 26, 2007	32.35	32.49	30.32	30.75	29,611,132	-1.69(-5.21%)
Jun 25, 2007	35.47	35.77	31.90	32.44	35,672,904	-2.62(-7.47%)