Goldcorp (NY: GG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	39.74	40.49	39.56	40.14	4,433,986	+0.69(+1.75%)
May 29, 2008	40.02	40.17	39.43	39.45	6,493,519	-1.38(-3.38%)
May 28, 2008	39.93	41.03	39.50	40.83	5,007,461	+0.51(+1.26%)
May 27, 2008	40.82	40.87	39.92	40.32	5,971,760	-1.78(-4.23%)
May 26, 2008	42.45	43.22	41.91	42.10	0	+0.00(+0.00%)
May 23, 2008	42.45	43.22	41.91	42.10	5,420,683	+0.14(+0.33%)
May 22, 2008	42.61	43.38	41.45	41.96	7,748,083	-1.05(-2.44%)
May 21, 2008	42.90	44.35	42.78	43.01	10,409,770	-0.09(-0.21%)
May 20, 2008	41.75	43.12	41.67	43.10	7,691,520	+1.84(+4.46%)
May 19, 2008	41.88	41.97	41.00	41.26	4,495,949	-0.02(-0.05%)
May 16, 2008	41.50	41.97	41.00	41.28	8,316,837	+0.97(+2.41%)
May 15, 2008	39.34	40.60	39.02	40.31	7,294,383	+2.02(+5.28%)
May 14, 2008	39.14	39.40	38.29	38.29	4,811,578	-0.73(-1.87%)
May 13, 2008	38.65	39.25	38.08	39.02	5,699,642	-0.42(-1.06%)
May 12, 2008	39.45	40.02	38.73	39.44	4,311,419	-0.03(-0.08%)
May 09, 2008	40.26	40.50	38.59	39.47	4,834,570	-0.42(-1.05%)
May 08, 2008	38.11	40.00	38.01	39.89	10,670,860	+2.51(+6.71%)
May 07, 2008	36.49	38.06	36.17	37.38	8,216,948	+0.52(+1.41%)
May 06, 2008	36.78	37.97	36.72	36.86	7,988,040	+0.18(+0.49%)
May 05, 2008	37.45	37.45	36.07	36.68	7,690,872	+0.79(+2.20%)
May 02, 2008	34.95	36.45	34.95	35.89	6,575,068	+0.78(+2.22%)
May 01, 2008	34.98	35.45	33.83	35.11	10,789,391	-0.61(-1.71%)
Apr 30, 2008	34.60	36.02	34.60	35.72	8,794,175	+1.25(+3.63%)
Apr 29, 2008	35.28	35.74	34.31	34.47	8,785,965	-1.63(-4.52%)
Apr 28, 2008	37.12	37.52	36.10	36.10	5,805,005	-0.49(-1.34%)
Apr 25, 2008	36.87	37.43	36.25	36.59	6,128,766	+0.29(+0.80%)
Apr 24, 2008	37.74	37.91	36.15	36.30	9,860,118	-2.30(-5.96%)
Apr 23, 2008	39.10	39.27	38.28	38.60	8,076,848	-1.70(-4.22%)
Apr 22, 2008	40.52	41.78	40.21	40.30	7,259,254	-0.77(-1.87%)
Apr 21, 2008	41.93	41.97	40.54	41.07	6,644,610	-0.49(-1.18%)
Apr 18, 2008	41.58	41.60	40.12	41.56	8,960,943	-0.71(-1.68%)
Apr 17, 2008	43.30	43.30	42.17	42.27	5,265,379	-1.14(-2.63%)
Apr 16, 2008	42.18	43.43	42.18	43.41	8,084,841	+2.14(+5.19%)
Apr 15, 2008	40.52	41.30	40.35	41.27	6,400,934	+1.23(+3.07%)
Apr 14, 2008	39.25	40.06	38.95	40.04	5,238,063	+0.73(+1.86%)
Apr 11, 2008	40.08	40.40	39.14	39.31	5,136,809	-1.23(-3.03%)
Apr 10, 2008	41.07	41.07	39.75	40.54	5,109,688	-0.09(-0.22%)
Apr 09, 2008	39.50	40.70	39.36	40.63	5,474,136	+1.16(+2.94%)
Apr 08, 2008	39.45	40.17	39.20	39.47	5,321,534	-1.05(-2.59%)
Apr 07, 2008	41.09	41.51	40.30	40.52	6,673,867	+0.03(+0.07%)
Apr 04, 2008	39.76	40.54	39.71	40.49	6,934,671	+0.94(+2.38%)
Apr 03, 2008	39.83	40.10	39.18	39.55	7,466,637	-0.36(-0.90%)
Apr 02, 2008	37.76	39.93	37.63	39.91	9,694,967	+2.45(+6.54%)
Apr 01, 2008	37.24	37.65	36.66	37.46	11,169,877	-1.29(-3.33%)
Mar 31, 2008	39.71	39.98	37.77	38.75	7,934,782	-0.75(-1.90%)
Mar 28, 2008	39.43	39.73	38.88	39.50	6,219,193	-0.64(-1.59%)
Mar 27, 2008	40.10	40.79	39.54	40.14	6,243,960	-0.50(-1.23%)
Mar 26, 2008	40.32	40.89	39.88	40.64	7,420,398	+0.63(+1.57%)
Mar 25, 2008	38.33	40.14	38.33	40.01	10,448,852	+2.70(+7.24%)
Mar 24, 2008	37.70	38.92	37.17	37.31	9,419,729	+0.00(+0.00%)
Mar 21, 2008	37.32	38.50	36.30	37.31	17,590,666	+0.00(+0.00%)
Mar 20, 2008	37.32	38.50	36.30	37.31	17,584,466	-1.40(-3.62%)
Mar 19, 2008	40.89	40.89	38.54	38.71	16,460,376	-2.60(-6.29%)
Mar 18, 2008	44.68	44.68	41.09	41.31	10,738,539	-2.91(-6.58%)
Mar 17, 2008	45.02	46.30	43.10	44.22	11,912,592	-1.37(-3.01%)
Mar 14, 2008	44.54	45.85	44.14	45.59	11,379,323	+0.74(+1.65%)
Mar 13, 2008	44.14	44.95	43.94	44.85	9,180,012	+1.85(+4.30%)
Mar 12, 2008	43.39	43.60	42.57	43.00	5,510,509	-0.13(-0.30%)
Mar 11, 2008	41.95	43.24	41.30	43.13	9,152,474	+2.20(+5.38%)
Mar 10, 2008	42.00	42.27	40.55	40.93	8,371,099	-1.84(-4.30%)
Mar 07, 2008	44.23	44.59	42.21	42.77	8,578,514	-1.75(-3.93%)
Mar 06, 2008	44.29	44.73	43.20	44.52	10,103,600	+0.17(+0.38%)
Mar 05, 2008	43.08	44.56	43.06	44.35	10,127,106	+1.64(+3.84%)
Mar 04, 2008	43.69	44.37	41.69	42.71	11,609,438	-1.04(-2.38%)
Mar 03, 2008	43.77	44.38	42.92	43.75	11,026,954	+0.54(+1.25%)
Feb 29, 2008	44.64	44.64	42.98	43.21	9,027,075	-1.50(-3.35%)
Feb 28, 2008	43.72	44.87	43.21	44.71	9,000,514	+1.31(+3.02%)
Feb 27, 2008	42.80	43.84	42.80	43.40	11,184,685	+1.13(+2.67%)
Feb 26, 2008	40.68	42.70	40.68	42.27	10,136,920	+1.13(+2.75%)
Feb 25, 2008	40.61	41.21	40.03	41.14	9,399,875	+0.62(+1.53%)
Feb 22, 2008	40.34	40.61	39.22	40.52	9,306,039	+0.17(+0.42%)
Feb 21, 2008	39.50	41.08	39.36	40.35	16,490,206	+1.24(+3.17%)
Feb 20, 2008	38.37	39.11	38.01	39.11	8,954,816	+0.49(+1.27%)
Feb 19, 2008	37.60	38.65	37.53	38.62	9,712,900	+1.76(+4.77%)
Feb 18, 2008	36.36	37.29	36.06	36.86	0	+0.00(+0.00%)
Feb 15, 2008	36.36	37.29	36.06	36.86	7,345,037	+0.62(+1.71%)
Feb 14, 2008	36.42	36.80	36.14	36.24	4,507,740	-0.13(-0.36%)
Feb 13, 2008	35.64	36.44	35.22	36.37	6,389,142	+0.74(+2.08%)
Feb 12, 2008	37.58	37.59	35.54	35.63	8,072,056	-1.49(-4.01%)
Feb 11, 2008	36.89	37.43	36.14	37.12	5,541,113	+0.27(+0.73%)
Feb 08, 2008	35.48	37.06	35.18	36.85	7,390,680	+1.92(+5.50%)
Feb 07, 2008	35.13	35.50	34.58	34.93	6,604,733	-0.36(-1.02%)
Feb 06, 2008	35.92	36.25	35.13	35.29	6,072,545	+0.69(+1.99%)
Feb 05, 2008	35.16	35.79	34.52	34.60	8,490,881	-1.61(-4.45%)
Feb 04, 2008	36.00	36.90	35.50	36.21	6,689,203	-0.54(-1.47%)
Feb 01, 2008	37.91	38.37	36.51	36.75	8,396,388	-0.48(-1.29%)
Jan 31, 2008	38.09	38.63	37.17	37.23	11,125,572	-1.51(-3.90%)
Jan 30, 2008	37.57	39.40	37.33	38.74	8,750,734	+1.02(+2.70%)
Jan 29, 2008	38.35	38.72	37.36	37.72	7,954,675	-0.62(-1.62%)
Jan 28, 2008	38.35	38.49	37.51	38.34	7,916,388	+0.48(+1.27%)
Jan 25, 2008	38.85	39.74	37.56	37.86	8,777,746	-0.20(-0.53%)
Jan 24, 2008	37.20	38.19	36.80	38.06	10,578,372	+2.40(+6.73%)
Jan 23, 2008	34.97	36.38	34.17	35.66	13,022,452	-0.37(-1.03%)
Jan 22, 2008	32.21	36.82	31.86	36.03	13,648,302	+1.55(+4.50%)
Jan 21, 2008	34.48	34.48	34.48	34.48	0	+0.00(+0.00%)
Jan 18, 2008	34.16	34.81	33.12	34.48	12,160,623	+0.55(+1.62%)
Jan 17, 2008	34.98	35.42	33.54	33.93	12,340,627	-0.58(-1.68%)
Jan 16, 2008	35.60	36.12	33.51	34.51	17,032,708	-2.09(-5.71%)
Jan 15, 2008	37.98	38.51	36.39	36.60	9,498,138	-1.78(-4.64%)
Jan 14, 2008	39.14	39.94	38.19	38.38	8,962,444	+0.32(+0.84%)
Jan 11, 2008	37.49	38.53	37.20	38.06	7,974,638	+0.20(+0.53%)
Jan 10, 2008	36.20	38.13	36.20	37.86	8,563,913	+0.71(+1.91%)
Jan 09, 2008	37.51	37.72	36.67	37.15	9,409,144	-0.72(-1.90%)
Jan 08, 2008	38.49	39.00	37.76	37.87	10,621,408	+0.67(+1.80%)
Jan 07, 2008	37.01	38.43	36.66	37.20	7,889,144	-0.31(-0.83%)
Jan 04, 2008	37.39	37.83	36.95	37.51	8,260,486	-0.38(-1.00%)
Jan 03, 2008	36.57	38.55	36.55	37.89	11,843,112	+1.25(+3.41%)
Jan 02, 2008	34.64	36.82	34.64	36.64	10,244,595	+2.71(+7.99%)
Jan 01, 2008	33.93	33.93	33.93	33.93	0	+0.00(+0.00%)
Dec 31, 2007	34.80	35.05	33.83	33.93	3,811,596	-0.87(-2.50%)
Dec 28, 2007	34.21	34.85	33.94	34.80	3,763,562	+1.33(+3.97%)
Dec 27, 2007	33.70	33.96	33.33	33.47	3,258,456	-0.30(-0.89%)
Dec 26, 2007	32.86	34.14	32.82	33.77	4,996,540	+1.19(+3.65%)
Dec 24, 2007	32.40	32.91	32.32	32.58	1,641,033	+0.38(+1.18%)
Dec 21, 2007	31.30	32.35	31.04	32.20	5,844,187	+1.16(+3.74%)
Dec 20, 2007	31.18	31.38	30.48	31.04	3,722,024	+0.17(+0.55%)
Dec 19, 2007	30.73	31.27	30.61	30.87	4,396,645	+0.02(+0.06%)
Dec 18, 2007	31.80	32.00	30.15	30.85	7,813,351	-0.36(-1.15%)
Dec 17, 2007	32.26	32.78	31.14	31.21	6,953,175	-1.02(-3.16%)
Dec 14, 2007	32.06	32.85	31.97	32.23	4,921,659	-0.40(-1.23%)
Dec 13, 2007	33.04	33.14	32.01	32.63	5,485,391	-0.88(-2.63%)
Dec 12, 2007	33.78	33.97	33.00	33.51	4,954,601	+0.74(+2.25%)
Dec 11, 2007	33.97	34.60	32.64	32.77	5,199,877	-1.18(-3.47%)
Dec 10, 2007	33.81	34.48	33.68	33.95	4,845,477	+0.42(+1.25%)
Dec 07, 2007	33.60	33.60	32.85	33.53	6,389,996	+0.13(+0.39%)
Dec 06, 2007	31.93	33.50	31.93	33.40	5,818,209	+1.19(+3.69%)
Dec 05, 2007	32.18	32.74	31.96	32.21	5,286,389	-0.39(-1.20%)
Dec 04, 2007	32.70	32.81	32.17	32.60	6,456,319	+0.02(+0.06%)
Dec 03, 2007	32.79	33.08	32.10	32.58	5,739,529	+0.17(+0.52%)
Nov 30, 2007	33.03	33.66	31.93	32.41	8,387,131	-1.17(-3.48%)
Nov 29, 2007	34.06	34.39	33.40	33.58	6,285,632	-1.04(-3.00%)
Nov 28, 2007	33.49	34.64	33.29	34.62	6,527,882	+0.93(+2.76%)
Nov 27, 2007	32.92	33.89	32.72	33.69	7,132,551	+0.21(+0.63%)
Nov 26, 2007	34.65	34.75	33.39	33.48	6,334,775	-1.18(-3.40%)
Nov 23, 2007	33.64	34.67	33.12	34.66	4,285,655	+1.80(+5.48%)
Nov 21, 2007	32.69	32.94	31.65	32.86	7,606,195	-0.09(-0.27%)
Nov 20, 2007	31.35	32.95	31.35	32.95	9,263,202	+2.32(+7.57%)
Nov 19, 2007	32.37	32.37	30.55	30.63	7,959,160	-1.58(-4.91%)
Nov 16, 2007	32.00	32.32	31.17	32.21	9,111,782	+0.83(+2.64%)
Nov 15, 2007	32.50	32.52	31.23	31.38	10,466,250	-1.87(-5.62%)
Nov 14, 2007	34.50	34.66	33.19	33.25	6,262,317	-0.17(-0.51%)
Nov 13, 2007	33.01	33.74	32.62	33.42	6,852,917	+1.07(+3.31%)
Nov 12, 2007	33.00	33.39	32.27	32.35	9,244,322	-2.41(-6.93%)
Nov 09, 2007	34.65	35.39	34.23	34.76	8,351,895	-1.06(-2.96%)
Nov 08, 2007	36.80	36.96	34.35	35.82	10,703,490	-0.44(-1.21%)
Nov 07, 2007	38.11	38.11	36.19	36.26	10,406,050	-0.82(-2.21%)
Nov 06, 2007	36.70	37.30	36.63	37.08	9,182,908	+1.32(+3.69%)
Nov 05, 2007	35.22	35.88	34.83	35.76	7,112,186	+0.04(+0.11%)
Nov 02, 2007	34.69	35.88	34.32	35.72	9,446,740	+1.82(+5.37%)
Nov 01, 2007	34.55	34.70	33.69	33.90	6,791,700	-1.23(-3.50%)
Oct 31, 2007	34.04	35.14	33.82	35.13	9,753,300	+1.36(+4.03%)
Oct 30, 2007	33.68	33.96	33.48	33.77	4,787,100	-0.71(-2.06%)
Oct 29, 2007	33.80	34.49	33.71	34.48	6,223,900	+1.07(+3.20%)
Oct 26, 2007	32.99	33.56	32.74	33.41	6,665,800	+1.11(+3.44%)
Oct 25, 2007	32.77	32.78	31.87	32.30	5,349,400	+0.15(+0.47%)
Oct 24, 2007	31.85	32.38	31.12	32.15	7,652,400	+0.15(+0.47%)
Oct 23, 2007	31.40	32.00	31.18	32.00	5,656,710	+1.09(+3.53%)
Oct 22, 2007	30.36	31.30	29.50	30.91	7,751,900	-0.99(-3.10%)
Oct 19, 2007	32.69	32.75	31.47	31.90	7,028,500	-0.64(-1.97%)
Oct 18, 2007	32.14	32.62	31.77	32.54	6,143,700	+0.78(+2.46%)
Oct 17, 2007	32.91	33.10	31.47	31.76	7,589,200	-0.67(-2.07%)
Oct 16, 2007	33.20	33.20	32.12	32.43	5,910,400	-0.67(-2.02%)
Oct 15, 2007	33.12	33.48	32.63	33.10	8,051,770	+0.57(+1.75%)
Oct 12, 2007	32.20	32.79	31.89	32.53	5,572,900	+0.48(+1.50%)
Oct 11, 2007	31.88	33.15	31.50	32.05	10,208,500	+0.50(+1.58%)
Oct 10, 2007	31.27	31.91	31.16	31.55	7,517,200	+0.66(+2.14%)
Oct 09, 2007	30.17	30.90	30.06	30.89	5,163,700	+0.46(+1.51%)
Oct 08, 2007	30.35	30.65	30.12	30.43	2,406,900	-0.43(-1.39%)
Oct 05, 2007	30.22	31.36	30.15	30.86	6,521,200	+0.47(+1.55%)
Oct 04, 2007	29.53	30.44	29.25	30.39	6,327,700	+0.61(+2.05%)
Oct 03, 2007	30.52	30.54	29.75	29.78	5,200,550	-0.46(-1.52%)
Oct 02, 2007	30.06	30.29	29.42	30.24	7,396,500	-0.96(-3.08%)
Oct 01, 2007	30.68	31.42	30.56	31.20	6,794,400	+0.64(+2.09%)
Sep 28, 2007	30.30	30.99	30.15	30.56	10,674,800	+0.90(+3.03%)
Sep 27, 2007	29.89	29.92	29.31	29.66	7,321,030	+0.23(+0.78%)
Sep 26, 2007	29.88	30.16	28.83	29.43	9,778,000	-0.29(-0.98%)
Sep 25, 2007	29.33	29.90	29.19	29.72	8,159,400	-0.29(-0.97%)
Sep 24, 2007	30.03	30.62	29.90	30.01	9,364,290	-0.23(-0.76%)
Sep 21, 2007	30.65	30.68	29.87	30.24	10,957,338	-0.09(-0.30%)
Sep 20, 2007	29.86	30.54	29.60	30.33	13,704,328	+1.37(+4.73%)
Sep 19, 2007	29.18	29.28	28.65	28.96	8,598,000	+0.07(+0.24%)
Sep 18, 2007	27.98	29.05	27.69	28.89	11,097,900	+1.07(+3.85%)
Sep 17, 2007	27.69	28.00	27.45	27.82	8,361,000	+0.46(+1.68%)
Sep 14, 2007	27.55	27.81	27.10	27.36	7,402,300	+0.01(+0.04%)
Sep 13, 2007	26.95	27.49	26.81	27.35	6,575,700	+0.07(+0.26%)
Sep 12, 2007	26.95	27.29	26.77	27.28	6,526,100	+0.34(+1.26%)
Sep 11, 2007	26.09	27.07	26.02	26.94	9,644,900	+1.02(+3.94%)
Sep 10, 2007	26.20	26.40	25.71	25.92	6,788,200	-0.07(-0.27%)
Sep 07, 2007	26.13	26.44	25.80	25.99	10,670,600	+0.21(+0.81%)
Sep 06, 2007	24.51	25.89	24.51	25.78	14,376,700	+1.80(+7.51%)
Sep 05, 2007	23.81	24.24	23.76	23.98	4,391,300	-0.20(-0.83%)
Sep 04, 2007	23.99	24.46	23.73	24.18	5,726,600	+0.61(+2.59%)
Aug 31, 2007	23.75	23.79	23.51	23.57	4,528,500	+0.46(+1.99%)
Aug 30, 2007	22.91	23.53	22.90	23.11	4,169,000	-0.16(-0.69%)
Aug 29, 2007	22.81	23.38	22.73	23.27	4,878,600	+0.83(+3.70%)
Aug 28, 2007	22.66	23.05	22.42	22.44	6,336,500	-0.49(-2.14%)
Aug 27, 2007	23.19	23.23	22.85	22.93	3,749,600	-0.50(-2.13%)
Aug 24, 2007	23.19	23.60	22.92	23.43	5,258,700	+0.40(+1.74%)
Aug 23, 2007	23.20	23.45	22.77	23.03	11,608,000	+0.42(+1.86%)
Aug 22, 2007	22.29	22.70	22.08	22.61	7,957,600	+0.78(+3.57%)
Aug 21, 2007	21.43	21.95	21.35	21.83	7,429,000	+0.21(+0.97%)
Aug 20, 2007	21.81	22.47	21.28	21.62	12,491,100	-0.05(-0.23%)
Aug 17, 2007	22.70	22.83	21.06	21.67	16,418,091	+0.11(+0.51%)
Aug 16, 2007	23.03	23.20	21.00	21.56	20,342,000	-1.91(-8.14%)
Aug 15, 2007	23.79	24.14	23.35	23.47	7,394,200	-0.76(-3.14%)
Aug 14, 2007	24.65	24.86	24.17	24.23	8,120,800	-0.54(-2.18%)
Aug 13, 2007	25.26	25.35	24.75	24.77	5,995,200	-0.35(-1.39%)
Aug 10, 2007	25.06	25.72	24.75	25.12	11,270,900	+0.20(+0.80%)
Aug 09, 2007	24.65	25.03	24.34	24.92	12,368,400	-0.77(-3.00%)
Aug 08, 2007	25.14	25.99	25.14	25.69	9,616,900	+0.96(+3.88%)
Aug 07, 2007	24.20	24.95	24.13	24.73	7,239,400	+0.26(+1.06%)
Aug 06, 2007	24.65	24.68	24.03	24.47	6,252,500	-0.45(-1.81%)
Aug 03, 2007	25.20	25.26	24.89	24.92	9,650,933	-0.09(-0.36%)
Aug 02, 2007	25.01	25.32	24.74	25.01	6,200,530	+0.20(+0.81%)
Aug 01, 2007	25.19	25.40	24.48	24.81	10,263,800	-0.60(-2.36%)
Jul 31, 2007	25.96	26.18	25.38	25.41	6,638,240	-0.27(-1.05%)
Jul 30, 2007	25.10	25.82	24.98	25.68	7,224,188	+0.68(+2.72%)
Jul 27, 2007	25.34	25.70	24.96	25.00	7,971,285	-0.52(-2.04%)
Jul 26, 2007	26.01	26.10	24.92	25.52	11,800,928	-1.10(-4.13%)
Jul 25, 2007	26.81	27.00	26.01	26.62	8,171,493	-0.56(-2.06%)
Jul 24, 2007	27.89	27.96	27.03	27.18	8,024,665	-0.29(-1.06%)
Jul 23, 2007	27.67	27.69	27.27	27.47	5,028,400	-0.16(-0.58%)
Jul 20, 2007	27.75	27.80	27.40	27.63	8,874,330	+0.03(+0.11%)
Jul 19, 2007	27.25	27.72	27.05	27.60	10,137,990	+0.53(+1.96%)
Jul 18, 2007	25.90	27.07	25.87	27.07	10,861,480	+1.22(+4.72%)
Jul 17, 2007	26.06	26.31	25.75	25.85	4,402,000	-0.19(-0.73%)
Jul 16, 2007	26.69	26.69	25.85	26.04	6,342,870	-0.50(-1.88%)
Jul 13, 2007	26.76	26.85	26.47	26.54	4,720,800	-0.14(-0.52%)
Jul 12, 2007	26.22	26.74	26.22	26.68	9,377,000	+0.80(+3.09%)
Jul 11, 2007	25.68	25.96	25.61	25.88	5,539,900	-0.01(-0.04%)
Jul 10, 2007	25.99	26.33	25.72	25.89	7,377,552	-0.12(-0.46%)
Jul 09, 2007	26.05	26.16	25.85	26.01	8,550,200	+0.34(+1.32%)
Jul 06, 2007	24.95	25.82	24.80	25.67	12,232,500	+0.71(+2.84%)
Jul 05, 2007	24.75	24.99	24.58	24.96	6,600,100	+0.55(+2.25%)
Jul 03, 2007	24.23	24.54	24.02	24.41	3,555,750	+0.12(+0.49%)
Jul 02, 2007	24.00	24.31	23.87	24.29	5,130,208	+0.60(+2.53%)
Jun 29, 2007	23.66	23.86	23.45	23.69	5,670,900	+0.20(+0.85%)
Jun 28, 2007	23.84	24.09	23.45	23.49	6,370,200	-0.16(-0.68%)
Jun 27, 2007	23.11	23.65	23.06	23.65	5,525,924	+0.35(+1.50%)
Jun 26, 2007	23.60	23.78	23.02	23.30	7,960,700	-0.43(-1.81%)
Jun 25, 2007	24.45	24.55	23.68	23.73	6,838,079	-0.70(-2.87%)
Jun 22, 2007	24.55	24.57	24.08	24.43	5,657,700	+0.03(+0.12%)
Jun 21, 2007	24.11	24.43	23.73	24.40	6,567,900	+0.28(+1.16%)
Jun 20, 2007	24.78	24.89	24.03	24.12	8,239,200	-0.88(-3.52%)
Jun 19, 2007	24.69	25.09	24.60	25.00	4,846,000	+0.31(+1.26%)
Jun 18, 2007	24.89	25.04	24.62	24.69	4,353,500	-0.14(-0.56%)
Jun 15, 2007	24.70	24.93	24.59	24.83	5,527,400	+0.29(+1.18%)
Jun 14, 2007	24.12	24.71	24.11	24.54	6,384,400	+0.42(+1.74%)
Jun 13, 2007	23.93	24.31	23.87	24.12	5,351,300	+0.30(+1.26%)
Jun 12, 2007	23.86	24.32	23.62	23.82	6,894,600	-0.34(-1.41%)
Jun 11, 2007	24.11	24.38	23.76	24.16	6,617,677	+0.24(+1.00%)
Jun 08, 2007	23.54	23.97	23.17	23.92	9,846,939	+0.14(+0.59%)
Jun 07, 2007	24.70	24.80	23.75	23.78	8,870,090	-0.99(-4.00%)
Jun 06, 2007	24.25	24.88	24.31	24.77	11,354,292	+0.46(+1.89%)
Jun 05, 2007	24.50	24.47	24.09	24.31	6,154,800	-0.16(-0.65%)
Jun 04, 2007	24.57	24.61	24.15	24.47	6,923,442	-0.10(-0.41%)