Ecolab (NY: ECL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.10	40.45	39.90	40.10	1,894,436	-0.25(-0.61%)
May 27, 2010	39.76	40.36	39.59	40.35	1,766,175	+1.14(+2.90%)
May 26, 2010	39.64	39.99	39.12	39.21	117	-0.36(-0.90%)
May 25, 2010	38.30	39.57	38.16	39.57	4,348,991	+0.47(+1.19%)
May 24, 2010	39.48	39.65	39.10	39.10	2,587,401	-0.51(-1.29%)
May 21, 2010	38.22	39.61	38.21	39.61	4,528,560	+0.93(+2.41%)
May 20, 2010	38.82	39.35	38.67	38.67	117	-1.65(-4.08%)
May 19, 2010	40.40	40.57	39.91	40.32	2,863,915	-0.14(-0.36%)
May 18, 2010	40.88	41.27	40.45	40.47	2,393,629	-0.20(-0.48%)
May 17, 2010	40.43	40.77	39.99	40.66	2,809,711	+0.35(+0.86%)
May 14, 2010	40.31	40.78	40.11	40.31	2,820,353	-0.53(-1.29%)
May 13, 2010	41.19	41.26	40.79	40.84	2,330,396	-0.35(-0.85%)
May 12, 2010	41.53	41.60	40.99	41.19	3,987,260	-0.29(-0.70%)
May 11, 2010	41.73	41.82	41.43	41.48	2,781,142	-0.15(-0.37%)
May 10, 2010	41.22	41.65	41.11	41.63	3,811,095	+1.10(+2.70%)
May 07, 2010	40.37	40.99	40.01	40.53	5,522,905	+0.20(+0.51%)
May 06, 2010	41.08	41.30	39.32	40.33	4,946,660	-0.54(-1.33%)
May 05, 2010	41.14	41.40	40.82	40.87	3,773,660	-0.38(-0.93%)
May 04, 2010	41.60	41.68	40.95	41.26	3,071,898	-0.64(-1.52%)
May 03, 2010	41.89	42.20	41.58	41.89	2,905,931	+0.42(+1.02%)
Apr 30, 2010	41.69	41.74	41.43	41.47	2,897,955	-0.14(-0.33%)
Apr 29, 2010	40.59	41.60	40.49	41.60	3,517,546	+1.31(+3.24%)
Apr 28, 2010	40.09	40.47	39.96	40.30	2,515,267	+0.45(+1.13%)
Apr 27, 2010	40.41	40.61	39.75	39.85	2,879,187	-0.66(-1.63%)
Apr 26, 2010	40.49	40.75	40.35	40.51	3,520,493	+0.08(+0.19%)
Apr 23, 2010	39.77	40.50	39.59	40.43	3,074,376	+0.61(+1.54%)
Apr 22, 2010	39.31	39.82	39.29	39.82	3,104,092	+0.44(+1.12%)
Apr 21, 2010	39.38	39.48	38.89	39.38	12,072	+0.37(+0.94%)
Apr 20, 2010	38.80	39.05	38.65	39.01	1,635,527	+0.37(+0.97%)
Apr 19, 2010	38.31	38.69	38.10	38.64	1,711,921	+0.20(+0.51%)
Apr 16, 2010	38.42	38.61	38.06	38.44	2,645,320	-0.11(-0.29%)
Apr 15, 2010	38.38	38.59	38.22	38.56	1,962,529	+0.08(+0.22%)
Apr 14, 2010	38.33	38.56	38.21	38.47	2,458,736	+0.16(+0.42%)
Apr 13, 2010	38.22	38.38	38.21	38.31	1,526,185	+0.10(+0.27%)
Apr 12, 2010	38.21	38.39	38.05	38.21	1,983,161	-0.02(-0.04%)
Apr 09, 2010	37.83	38.22	37.73	38.22	1,775,286	+0.53(+1.40%)
Apr 08, 2010	37.82	38.05	37.63	37.70	3,842,773	-0.25(-0.67%)
Apr 07, 2010	37.83	38.06	37.66	37.95	3,081,702	+0.12(+0.31%)
Apr 06, 2010	37.54	37.87	37.49	37.83	1,867,955	+0.04(+0.11%)
Apr 05, 2010	37.72	37.96	37.60	37.79	1,573,745	+0.07(+0.18%)
Apr 01, 2010	37.44	37.72	37.72	37.72	1,696,486	+0.41(+1.09%)
Mar 31, 2010	37.03	37.59	37.03	37.32	2,079,027	+0.04(+0.11%)
Mar 30, 2010	37.11	37.40	37.06	37.27	1,675,199	+0.23(+0.62%)
Mar 29, 2010	36.97	37.22	36.82	37.04	1,657,808	+0.12(+0.32%)
Mar 26, 2010	36.63	37.04	36.58	36.93	1,895,887	+0.33(+0.90%)
Mar 25, 2010	37.02	37.02	36.58	36.59	2,274,362	-0.16(-0.44%)
Mar 24, 2010	36.80	37.00	36.63	36.76	2,155,289	-0.11(-0.30%)
Mar 23, 2010	36.85	36.94	36.53	36.87	2,372,406	+0.03(+0.07%)
Mar 22, 2010	36.57	36.93	36.53	36.84	1,538,561	+0.17(+0.46%)
Mar 19, 2010	36.67	36.91	36.51	36.67	2,741,224	+0.04(+0.12%)
Mar 18, 2010	37.04	37.07	36.63	36.63	3,028,020	-0.39(-1.05%)
Mar 17, 2010	37.22	37.27	36.85	37.02	2,370,910	-0.09(-0.25%)
Mar 16, 2010	36.76	37.14	36.76	37.11	1,449,599	+0.15(+0.41%)
Mar 15, 2010	36.75	36.98	36.70	36.96	1,559,958	-0.08(-0.21%)
Mar 12, 2010	36.32	37.26	36.32	37.04	3,543,176	+0.78(+2.15%)
Mar 11, 2010	35.98	36.25	35.75	36.25	1,433,056	+0.10(+0.28%)
Mar 10, 2010	36.03	36.27	35.71	36.15	2,284,696	+0.03(+0.07%)
Mar 09, 2010	36.20	36.37	35.97	36.13	1,904,207	-0.13(-0.35%)
Mar 08, 2010	36.59	36.60	36.17	36.25	2,320,342	-0.34(-0.93%)
Mar 05, 2010	36.31	36.70	36.14	36.59	1,893,713	+0.49(+1.35%)
Mar 04, 2010	36.10	36.29	35.97	36.11	2,366,649	+0.01(+0.02%)
Mar 03, 2010	35.71	36.26	35.71	36.10	2,613,593	+0.40(+1.11%)
Mar 02, 2010	35.84	36.07	35.58	35.70	3,076,947	-0.14(-0.38%)
Mar 01, 2010	35.90	35.97	35.42	35.84	2,969,665	+0.19(+0.52%)
Feb 26, 2010	35.51	35.96	35.51	35.65	2,541,129	-0.02(-0.05%)
Feb 25, 2010	35.07	35.67	34.70	35.67	3,844,425	+0.13(+0.36%)
Feb 24, 2010	35.42	35.63	35.17	35.54	2,102,614	+0.36(+1.03%)
Feb 23, 2010	35.54	35.66	35.10	35.18	2,626,362	-0.46(-1.28%)
Feb 22, 2010	36.03	36.16	35.57	35.63	2,189,697	-0.38(-1.06%)
Feb 19, 2010	35.95	36.22	35.81	36.01	2,014,903	-0.13(-0.35%)
Feb 18, 2010	35.78	36.24	35.78	36.14	1,674,151	+0.30(+0.85%)
Feb 17, 2010	35.74	36.05	35.61	35.84	3,157,548	-0.02(-0.05%)
Feb 16, 2010	35.35	35.87	35.24	35.85	2,640,532	+0.50(+1.41%)
Feb 12, 2010	34.81	35.35	35.35	35.35	4,019,195	+0.39(+1.11%)
Feb 11, 2010	35.86	36.26	34.80	34.96	7,879,650	-2.07(-5.60%)
Feb 10, 2010	37.21	37.45	36.86	37.04	2,413,765	-0.32(-0.86%)
Feb 09, 2010	37.24	37.70	36.95	37.36	1,861,637	+0.31(+0.84%)
Feb 08, 2010	36.76	37.52	36.38	37.04	2,244,115	+0.36(+0.97%)
Feb 05, 2010	36.53	36.93	35.66	36.69	3,308,491	+0.18(+0.49%)
Feb 04, 2010	37.34	37.48	36.49	36.51	2,318,530	-1.15(-3.05%)
Feb 03, 2010	37.60	37.96	37.41	37.66	1,405,200	-0.14(-0.36%)
Feb 02, 2010	37.56	37.87	37.29	37.80	1,546,315	+0.61(+1.64%)
Feb 01, 2010	37.28	37.55	37.09	37.19	1,520,004	+0.05(+0.14%)
Jan 29, 2010	37.48	37.96	37.10	37.14	2,313,584	+0.00(+0.00%)
Jan 28, 2010	37.93	37.94	37.13	37.14	2,054,651	-0.63(-1.68%)
Jan 27, 2010	37.83	37.99	37.36	37.77	1,433,609	+0.12(+0.31%)
Jan 26, 2010	37.99	38.30	37.56	37.65	1,360,967	-0.47(-1.24%)
Jan 25, 2010	38.21	38.47	38.08	38.13	1,027,409	+0.17(+0.45%)
Jan 22, 2010	38.64	38.83	37.93	37.96	1,859,594	-0.80(-2.05%)
Jan 21, 2010	39.85	39.97	38.73	38.75	2,584,151	-1.09(-2.74%)
Jan 20, 2010	39.36	40.10	39.30	39.84	2,285,163	+0.15(+0.38%)
Jan 19, 2010	39.05	39.71	39.03	39.69	1,232,050	+0.66(+1.69%)
Jan 15, 2010	39.20	39.03	39.03	39.03	1,161,986	-0.21(-0.54%)
Jan 14, 2010	39.62	39.73	39.08	39.24	1,344,633	-0.57(-1.42%)
Jan 13, 2010	39.18	39.84	39.18	39.81	1,736,117	+0.53(+1.36%)
Jan 12, 2010	38.94	39.33	38.74	39.28	2,111,195	+0.13(+0.32%)
Jan 11, 2010	38.48	39.23	38.43	39.15	1,877,793	+0.84(+2.19%)
Jan 08, 2010	37.84	38.36	37.75	38.31	2,003,039	+0.32(+0.85%)
Jan 07, 2010	37.66	38.08	37.25	37.99	1,595,846	+0.41(+1.08%)
Jan 06, 2010	37.67	37.94	37.35	37.59	1,749,102	-0.11(-0.29%)
Jan 05, 2010	38.17	38.19	37.48	37.70	1,298,322	-0.58(-1.52%)
Jan 04, 2010	38.09	38.36	37.95	38.28	1,193,280	+0.57(+1.50%)
Dec 31, 2009	38.25	37.71	37.71	37.71	557,824	-0.53(-1.39%)
Dec 30, 2009	38.19	38.38	38.08	38.25	559,324	-0.12(-0.31%)
Dec 29, 2009	38.36	38.48	38.20	38.36	485,784	+0.11(+0.29%)
Dec 28, 2009	38.38	38.38	38.06	38.25	678,647	+0.00(+0.00%)
Dec 24, 2009	38.12	38.25	38.01	38.25	503,699	+0.29(+0.76%)
Dec 23, 2009	37.93	38.16	37.70	37.97	948,055	+0.14(+0.36%)
Dec 22, 2009	37.94	38.17	37.77	37.83	1,305,597	-0.08(-0.22%)
Dec 21, 2009	37.83	38.15	37.76	37.92	910,513	+0.09(+0.25%)
Dec 18, 2009	37.98	38.05	37.44	37.82	1,975,832	-0.01(-0.02%)
Dec 17, 2009	38.01	38.14	37.76	37.83	1,055,972	-0.58(-1.50%)
Dec 16, 2009	38.19	38.49	37.99	38.41	1,354,420	+0.34(+0.89%)
Dec 15, 2009	38.45	38.48	37.98	38.07	1,198,816	-0.35(-0.90%)
Dec 14, 2009	38.23	38.45	38.14	38.42	868,332	+0.20(+0.53%)
Dec 11, 2009	38.66	38.85	37.92	38.21	1,036,199	-0.19(-0.50%)
Dec 10, 2009	38.19	38.50	38.19	38.40	1,175,077	+0.40(+1.07%)
Dec 09, 2009	37.61	38.03	37.29	38.00	1,001,821	+0.48(+1.28%)
Dec 08, 2009	37.59	37.84	37.34	37.52	1,243,475	-0.35(-0.94%)
Dec 07, 2009	38.16	38.23	37.59	37.87	1,244,091	-0.24(-0.64%)
Dec 04, 2009	38.45	38.87	37.93	38.12	1,599,208	+0.09(+0.24%)
Dec 03, 2009	38.54	38.83	38.00	38.02	1,104,980	-0.58(-1.51%)
Dec 02, 2009	38.42	38.69	38.31	38.60	1,070,648	+0.26(+0.68%)
Dec 01, 2009	38.07	38.40	38.01	38.34	1,585,253	+0.48(+1.27%)
Nov 30, 2009	37.52	37.89	37.20	37.86	1,293,923	+0.39(+1.03%)
Nov 27, 2009	37.44	37.85	37.21	37.48	579,378	-0.71(-1.85%)
Nov 25, 2009	38.04	38.36	37.83	38.18	1,119,184	+0.16(+0.42%)
Nov 24, 2009	38.57	38.57	37.87	38.02	1,158,233	-0.46(-1.18%)
Nov 23, 2009	38.31	38.84	38.26	38.48	898,380	+0.30(+0.77%)
Nov 20, 2009	38.07	38.29	37.90	38.18	1,247,968	+0.00(+0.00%)
Nov 19, 2009	38.46	38.51	37.98	38.18	1,165,885	-0.56(-1.46%)
Nov 18, 2009	39.05	39.13	38.58	38.75	1,046,744	-0.34(-0.86%)
Nov 17, 2009	38.92	39.10	38.78	39.09	1,314,677	+0.18(+0.46%)
Nov 16, 2009	38.84	38.93	38.62	38.91	1,906,750	+0.19(+0.48%)
Nov 13, 2009	38.56	39.05	38.36	38.72	1,314,847	+0.33(+0.86%)
Nov 12, 2009	38.84	39.10	38.28	38.39	1,515,691	-0.59(-1.51%)
Nov 11, 2009	39.36	39.50	38.86	38.98	1,276,139	-0.12(-0.30%)
Nov 10, 2009	38.87	39.24	38.78	39.10	1,100,040	+0.20(+0.52%)
Nov 09, 2009	38.32	38.90	38.29	38.90	1,240,136	+0.81(+2.12%)
Nov 06, 2009	37.81	38.25	37.62	38.09	1,285,513	+0.03(+0.09%)
Nov 05, 2009	37.63	38.12	37.50	38.06	1,287,087	+0.68(+1.83%)
Nov 04, 2009	37.53	37.94	37.32	37.37	1,768,281	-0.15(-0.40%)
Nov 03, 2009	36.85	37.74	36.79	37.53	2,441,460	+0.39(+1.04%)
Nov 02, 2009	37.22	37.53	36.58	37.14	1,754,167	+0.08(+0.20%)
Oct 30, 2009	37.65	37.92	36.97	37.06	2,089,528	-0.67(-1.79%)
Oct 29, 2009	37.57	37.87	37.21	37.74	2,193,561	+0.51(+1.38%)
Oct 28, 2009	37.74	38.08	37.15	37.22	2,504,088	-0.67(-1.78%)
Oct 27, 2009	39.32	39.45	37.64	37.90	2,821,387	-0.83(-2.13%)
Oct 26, 2009	38.91	39.53	38.46	38.72	1,898,518	-0.14(-0.37%)
Oct 23, 2009	38.97	39.12	38.77	38.87	1,913,436	-0.19(-0.50%)
Oct 22, 2009	38.69	39.28	38.60	39.06	1,135,430	+0.39(+1.00%)
Oct 21, 2009	38.88	39.48	38.55	38.67	1,516,902	-0.25(-0.65%)
Oct 20, 2009	38.78	38.94	38.71	38.93	1,442,097	-0.35(-0.88%)
Oct 19, 2009	39.07	39.46	38.91	39.27	1,077,912	+0.24(+0.63%)
Oct 16, 2009	38.94	39.30	38.88	39.03	1,922,780	-0.08(-0.19%)
Oct 15, 2009	39.12	39.29	38.82	39.10	1,455,513	-0.16(-0.41%)
Oct 14, 2009	39.41	39.41	38.86	39.26	1,413,628	+0.39(+1.00%)
Oct 13, 2009	38.72	39.01	38.60	38.87	1,044,028	-0.01(-0.02%)
Oct 12, 2009	39.16	39.21	38.70	38.88	1,146,488	+0.15(+0.39%)
Oct 09, 2009	38.86	39.02	38.42	38.73	2,088,478	-0.07(-0.17%)
Oct 08, 2009	38.70	39.14	38.67	38.80	1,697,626	+0.45(+1.16%)
Oct 07, 2009	38.63	38.74	38.12	38.35	1,504,373	-0.31(-0.81%)
Oct 06, 2009	38.74	38.88	38.33	38.66	1,202,207	+0.36(+0.95%)
Oct 05, 2009	37.85	38.31	37.74	38.30	1,581,473	+0.45(+1.18%)
Oct 02, 2009	37.97	38.27	37.77	37.85	2,302,733	-0.23(-0.60%)
Oct 01, 2009	39.00	39.00	38.07	38.08	2,509,789	-0.89(-2.29%)
Sep 30, 2009	38.78	39.52	38.65	38.98	2,532,682	+0.29(+0.74%)
Sep 29, 2009	38.98	39.32	38.66	38.69	1,301,504	-0.48(-1.21%)
Sep 28, 2009	38.71	39.24	38.66	39.16	1,179,428	+0.55(+1.43%)
Sep 25, 2009	38.66	38.79	38.17	38.61	2,384,820	-0.09(-0.24%)
Sep 24, 2009	38.75	39.14	38.53	38.71	2,302,497	+0.09(+0.24%)
Sep 23, 2009	38.88	39.26	38.61	38.61	3,165,444	-0.45(-1.14%)
Sep 22, 2009	39.57	39.64	38.83	39.06	2,854,229	-0.29(-0.73%)
Sep 21, 2009	39.42	39.79	39.11	39.35	3,736,434	-0.32(-0.81%)
Sep 18, 2009	40.04	40.37	39.39	39.67	15,637,360	-0.36(-0.91%)
Sep 17, 2009	39.73	40.07	39.36	40.03	5,282,011	+1.03(+2.64%)
Sep 16, 2009	39.01	40.02	38.75	39.00	4,282,337	+0.13(+0.32%)
Sep 15, 2009	38.69	39.03	38.27	38.87	4,380,730	+0.19(+0.48%)
Sep 14, 2009	36.93	38.77	36.93	38.69	4,927,693	+1.59(+4.30%)
Sep 11, 2009	37.48	37.74	37.01	37.10	2,744,329	-0.20(-0.54%)
Sep 10, 2009	36.93	37.30	36.26	37.30	2,589,502	+0.60(+1.63%)
Sep 09, 2009	36.16	36.72	36.02	36.70	2,536,056	+0.36(+0.99%)
Sep 08, 2009	36.15	36.38	35.95	36.34	2,458,299	+0.39(+1.08%)
Sep 04, 2009	35.66	35.95	35.53	35.95	1,529,014	+0.17(+0.47%)
Sep 03, 2009	35.89	35.98	35.52	35.79	2,380,601	+0.13(+0.35%)
Sep 02, 2009	35.21	35.89	35.21	35.66	2,907,457	+0.35(+1.00%)
Sep 01, 2009	35.34	35.87	35.19	35.31	2,747,586	-0.24(-0.66%)
Aug 31, 2009	35.05	35.64	34.99	35.54	2,320,238	+0.19(+0.55%)
Aug 28, 2009	35.45	35.60	34.91	35.35	2,335,713	+0.07(+0.19%)
Aug 27, 2009	35.21	35.54	35.09	35.28	2,673,479	+0.02(+0.05%)
Aug 26, 2009	35.30	35.40	35.09	35.26	1,809,041	-0.03(-0.10%)
Aug 25, 2009	35.86	35.87	35.23	35.30	2,097,082	-0.24(-0.69%)
Aug 24, 2009	36.16	36.22	35.51	35.54	1,740,166	-0.58(-1.61%)
Aug 21, 2009	36.00	36.22	35.76	36.12	2,804,849	+0.43(+1.20%)
Aug 20, 2009	36.05	36.24	35.54	35.69	1,703,014	-0.34(-0.96%)
Aug 19, 2009	35.13	36.30	35.00	36.04	2,163,506	+0.48(+1.35%)
Aug 18, 2009	35.05	35.62	34.97	35.56	1,876,807	+0.63(+1.80%)
Aug 17, 2009	34.77	35.10	34.53	34.93	2,184,681	-0.43(-1.21%)
Aug 14, 2009	35.46	35.63	34.78	35.36	1,375,654	-0.17(-0.47%)
Aug 13, 2009	35.41	35.76	35.02	35.52	1,338,042	+0.33(+0.93%)
Aug 12, 2009	34.96	35.49	34.95	35.20	2,263,426	+0.04(+0.12%)
Aug 11, 2009	34.99	35.27	34.84	35.16	1,213,102	-0.04(-0.12%)
Aug 10, 2009	35.09	35.26	34.98	35.20	1,432,454	-0.11(-0.31%)
Aug 07, 2009	35.39	35.66	35.16	35.31	1,776,854	+0.12(+0.33%)
Aug 06, 2009	35.47	35.63	35.02	35.19	2,017,464	-0.09(-0.26%)
Aug 05, 2009	35.49	35.57	35.03	35.28	1,669,653	-0.26(-0.73%)
Aug 04, 2009	35.68	35.79	35.31	35.54	1,662,216	-0.23(-0.63%)
Aug 03, 2009	35.03	35.84	34.86	35.77	2,147,963	+0.88(+2.53%)
Jul 31, 2009	34.79	35.16	34.58	34.89	1,428,296	+0.18(+0.51%)
Jul 30, 2009	34.67	35.10	34.58	34.71	1,541,047	+0.34(+0.98%)
Jul 29, 2009	34.02	34.51	33.73	34.37	1,852,064	+0.72(+2.15%)
Jul 28, 2009	33.47	33.67	33.01	33.65	2,318,135	-0.26(-0.77%)
Jul 27, 2009	33.77	34.02	33.63	33.91	2,280,823	+0.21(+0.62%)
Jul 24, 2009	32.90	33.71	32.60	33.70	180	+0.60(+1.80%)
Jul 23, 2009	32.23	33.18	32.15	33.10	2,018,024	+0.76(+2.36%)
Jul 22, 2009	31.83	32.39	31.82	32.34	1,571,662	+0.26(+0.81%)
Jul 21, 2009	32.54	32.75	31.64	32.08	2,717,525	-0.17(-0.52%)
Jul 20, 2009	32.32	32.32	31.53	32.25	2,200,583	+0.13(+0.42%)
Jul 17, 2009	31.94	32.22	31.81	32.11	1,579,824	+0.10(+0.31%)
Jul 16, 2009	31.74	32.14	31.53	32.01	3,263,544	+0.14(+0.45%)
Jul 15, 2009	32.05	32.25	31.65	31.87	4,333,236	+0.14(+0.45%)
Jul 14, 2009	31.98	32.02	31.52	31.73	1,896,088	-0.25(-0.79%)
Jul 13, 2009	31.47	31.98	31.46	31.98	1,987,335	+0.62(+1.98%)
Jul 10, 2009	31.15	31.52	31.00	31.36	1,232,492	+0.11(+0.35%)
Jul 09, 2009	31.75	32.01	31.16	31.25	2,055,657	-0.40(-1.27%)
Jul 08, 2009	31.66	31.94	31.26	31.65	1,637,302	+0.04(+0.13%)
Jul 07, 2009	31.96	32.37	31.56	31.61	1,650,407	-0.62(-1.93%)
Jul 06, 2009	31.80	32.27	31.61	32.23	1,404,656	+0.10(+0.31%)
Jul 02, 2009	32.45	32.45	31.99	32.13	1,196,179	-0.61(-1.87%)
Jul 01, 2009	32.88	32.94	32.70	32.74	1,711,771	-0.03(-0.08%)
Jun 30, 2009	32.82	32.91	32.58	32.77	1,970,347	-0.06(-0.18%)
Jun 29, 2009	32.67	32.94	32.44	32.83	1,856,614	+0.36(+1.11%)
Jun 26, 2009	33.09	33.20	32.38	32.47	6,161,558	-0.68(-2.05%)
Jun 25, 2009	32.38	33.17	32.30	33.15	2,783,530	+1.10(+3.44%)
Jun 24, 2009	31.73	32.08	31.47	32.05	2,673,587	+0.59(+1.87%)
Jun 23, 2009	31.51	31.57	31.15	31.46	1,643,137	-0.01(-0.03%)
Jun 22, 2009	31.41	31.83	31.19	31.47	2,071,295	-0.31(-0.98%)
Jun 19, 2009	32.27	32.37	31.65	31.78	2,225,360	-0.27(-0.84%)
Jun 18, 2009	32.18	32.40	31.96	32.05	1,825,887	-0.09(-0.29%)
Jun 17, 2009	31.17	32.34	31.06	32.14	3,660,454	+0.87(+2.77%)
Jun 16, 2009	32.26	32.26	31.26	31.27	2,262,515	-0.78(-2.44%)
Jun 15, 2009	32.23	32.33	31.89	32.05	2,253,696	-0.46(-1.42%)
Jun 12, 2009	32.11	32.61	31.89	32.52	1,906,377	+0.34(+1.07%)
Jun 11, 2009	31.77	32.41	31.77	32.17	1,965,942	+0.52(+1.64%)
Jun 10, 2009	32.16	32.38	31.10	31.65	2,318,954	-0.46(-1.43%)
Jun 09, 2009	31.68	32.26	31.33	32.11	1,903,104	+0.64(+2.05%)
Jun 08, 2009	31.22	31.72	31.00	31.47	2,182,021	+0.15(+0.48%)
Jun 05, 2009	31.85	31.95	31.09	31.32	2,465,485	-0.17(-0.53%)
Jun 04, 2009	31.79	31.79	31.25	31.48	2,203,473	-0.15(-0.48%)
Jun 03, 2009	31.84	32.12	31.33	31.64	2,607,507	-0.44(-1.38%)
Jun 02, 2009	32.21	32.36	31.98	32.08	2,643,527	-0.20(-0.62%)