Gsk Plc ADR (NY: GSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.88	20.09	19.73	20.01	4,028,704	+0.25(+1.25%)
May 29, 2008	19.66	19.81	19.62	19.76	2,892,992	-0.02(-0.11%)
May 28, 2008	19.76	19.92	19.68	19.78	4,175,587	+0.06(+0.32%)
May 27, 2008	19.66	19.81	19.58	19.72	3,749,543	-0.27(-1.35%)
May 26, 2008	20.16	20.17	19.95	19.99	0	+0.00(+0.00%)
May 23, 2008	20.16	20.17	19.95	19.99	2,219,197	-0.16(-0.80%)
May 22, 2008	20.14	20.29	20.06	20.15	2,085,960	+0.13(+0.63%)
May 21, 2008	20.07	20.26	19.98	20.03	4,942,625	-0.33(-1.61%)
May 20, 2008	20.54	20.55	20.26	20.36	3,907,478	+0.17(+0.85%)
May 19, 2008	20.30	20.30	20.11	20.18	1,902,660	+0.21(+1.03%)
May 16, 2008	19.89	20.05	19.83	19.98	2,557,786	+0.21(+1.07%)
May 15, 2008	19.76	19.81	19.61	19.77	1,430,421	+0.17(+0.87%)
May 14, 2008	19.55	19.67	19.48	19.60	3,153,272	-0.04(-0.18%)
May 13, 2008	19.73	19.75	19.57	19.63	3,154,358	-0.20(-1.00%)
May 12, 2008	19.88	19.88	19.71	19.83	1,611,140	+0.10(+0.52%)
May 09, 2008	19.77	19.87	19.66	19.73	1,702,354	-0.22(-1.10%)
May 08, 2008	19.96	20.05	19.85	19.95	1,980,453	+0.31(+1.58%)
May 07, 2008	19.80	19.92	19.64	19.64	2,465,197	-0.47(-2.35%)
May 06, 2008	20.03	20.13	19.96	20.11	1,875,686	-0.06(-0.31%)
May 05, 2008	20.42	20.42	20.07	20.17	2,358,750	-0.21(-1.04%)
May 02, 2008	20.40	20.47	20.28	20.38	3,209,624	+0.20(+0.98%)
May 01, 2008	20.00	20.19	19.96	20.18	3,468,322	+0.36(+1.84%)
Apr 30, 2008	19.88	20.16	19.79	19.82	4,330,281	-0.14(-0.70%)
Apr 29, 2008	20.02	20.14	19.86	19.96	2,829,565	-0.18(-0.89%)
Apr 28, 2008	20.23	20.28	20.10	20.14	2,070,741	-0.13(-0.66%)
Apr 25, 2008	20.22	20.32	20.13	20.27	2,532,313	+0.45(+2.27%)
Apr 24, 2008	19.81	19.96	19.68	19.83	3,043,021	-0.19(-0.94%)
Apr 23, 2008	19.82	20.05	19.73	20.01	3,630,683	+0.36(+1.85%)
Apr 22, 2008	19.76	19.80	19.43	19.65	6,825,929	+0.15(+0.76%)
Apr 21, 2008	19.77	19.79	19.47	19.50	5,087,418	+0.04(+0.18%)
Apr 18, 2008	19.39	19.51	19.28	19.47	3,693,754	+0.30(+1.55%)
Apr 17, 2008	19.07	19.32	18.98	19.17	1,686,845	+0.02(+0.12%)
Apr 16, 2008	19.16	19.18	18.94	19.15	1,626,308	+0.18(+0.95%)
Apr 15, 2008	19.12	19.13	18.87	18.97	1,775,052	-0.06(-0.31%)
Apr 14, 2008	19.21	19.21	18.96	19.03	2,521,213	-0.09(-0.49%)
Apr 11, 2008	19.45	19.47	19.12	19.12	3,731,982	-0.58(-2.94%)
Apr 10, 2008	19.69	19.87	19.56	19.70	3,196,347	+0.19(+0.99%)
Apr 09, 2008	19.65	19.67	19.36	19.51	2,696,602	+0.08(+0.39%)
Apr 08, 2008	19.88	19.88	19.42	19.43	7,417,371	-0.80(-3.98%)
Apr 07, 2008	20.22	20.39	20.13	20.23	2,760,654	-0.13(-0.66%)
Apr 04, 2008	20.38	20.41	20.22	20.37	2,663,098	+0.27(+1.36%)
Apr 03, 2008	20.08	20.18	19.99	20.09	2,938,065	+0.09(+0.47%)
Apr 02, 2008	20.09	20.27	19.94	20.00	6,323,582	+0.14(+0.70%)
Apr 01, 2008	19.53	19.89	19.48	19.86	5,326,285	+0.80(+4.17%)
Mar 31, 2008	19.14	19.18	18.97	19.07	3,861,206	+0.07(+0.36%)
Mar 28, 2008	19.11	19.23	18.96	19.00	5,435,220	-0.13(-0.71%)
Mar 27, 2008	19.08	19.32	19.06	19.13	3,096,454	+0.27(+1.45%)
Mar 26, 2008	18.88	18.97	18.72	18.86	3,783,227	-0.49(-2.55%)
Mar 25, 2008	19.30	19.39	19.08	19.35	4,293,252	+0.42(+2.21%)
Mar 24, 2008	19.25	19.25	18.86	18.94	5,285,675	+0.07(+0.36%)
Mar 21, 2008	19.16	19.19	18.85	18.87	11,918,014	+0.00(+0.00%)
Mar 20, 2008	19.16	19.19	18.85	18.87	11,918,014	+0.20(+1.08%)
Mar 19, 2008	18.92	19.06	18.65	18.67	6,434,179	-0.35(-1.84%)
Mar 18, 2008	18.82	19.17	18.82	19.02	4,758,690	+0.58(+3.14%)
Mar 17, 2008	18.23	18.60	18.20	18.44	2,714,915	+0.08(+0.44%)
Mar 14, 2008	18.57	18.57	18.20	18.36	5,198,540	-0.27(-1.42%)
Mar 13, 2008	18.73	18.76	18.52	18.62	3,051,712	-0.31(-1.61%)
Mar 12, 2008	18.90	19.07	18.87	18.93	2,482,637	+0.12(+0.62%)
Mar 11, 2008	18.88	18.93	18.51	18.81	2,983,522	+0.22(+1.21%)
Mar 10, 2008	18.96	19.02	18.56	18.59	4,614,291	-0.47(-2.48%)
Mar 07, 2008	18.93	19.13	18.82	19.06	4,575,513	+0.13(+0.71%)
Mar 06, 2008	18.97	19.02	18.89	18.92	2,803,420	-0.13(-0.68%)
Mar 05, 2008	19.30	19.89	18.99	19.05	6,261,577	-0.57(-2.89%)
Mar 04, 2008	19.47	19.67	19.42	19.62	3,838,945	-0.38(-1.89%)
Mar 03, 2008	20.04	20.05	19.77	20.00	2,878,462	+0.27(+1.34%)
Feb 29, 2008	19.83	19.89	19.66	19.73	4,836,629	-0.51(-2.53%)
Feb 28, 2008	20.34	20.46	20.14	20.24	2,864,292	-0.19(-0.92%)
Feb 27, 2008	20.30	20.59	20.30	20.43	2,849,927	-0.17(-0.83%)
Feb 26, 2008	20.28	20.62	20.26	20.60	3,776,219	+0.40(+2.00%)
Feb 25, 2008	19.91	20.23	19.85	20.20	4,662,710	+0.39(+1.97%)
Feb 22, 2008	19.85	19.89	19.59	19.81	5,291,646	-0.19(-0.94%)
Feb 21, 2008	19.98	20.12	19.94	20.00	5,759,953	+0.09(+0.43%)
Feb 20, 2008	19.69	19.92	19.65	19.91	6,859,996	-0.20(-0.98%)
Feb 19, 2008	20.23	20.25	20.07	20.11	4,741,937	+0.25(+1.27%)
Feb 18, 2008	19.77	19.88	19.54	19.86	0	+0.00(+0.00%)
Feb 15, 2008	19.77	19.88	19.54	19.86	9,305,829	+0.39(+2.01%)
Feb 14, 2008	19.53	19.59	19.43	19.47	3,490,523	-0.15(-0.78%)
Feb 13, 2008	19.69	19.70	19.47	19.62	4,307,840	-0.19(-0.95%)
Feb 12, 2008	19.26	19.86	19.26	19.81	7,320,273	+0.53(+2.75%)
Feb 11, 2008	19.25	19.30	18.88	19.28	7,855,763	+0.33(+1.76%)
Feb 08, 2008	18.43	18.94	18.38	18.94	12,322,444	-0.10(-0.54%)
Feb 07, 2008	18.84	19.24	18.74	19.05	20,388,302	-1.57(-7.61%)
Feb 06, 2008	20.58	20.78	20.47	20.62	6,646,701	+0.12(+0.59%)
Feb 05, 2008	20.70	20.77	20.41	20.49	5,371,163	-0.57(-2.69%)
Feb 04, 2008	20.94	21.10	20.81	21.06	3,334,526	-0.06(-0.30%)
Feb 01, 2008	20.98	21.20	20.80	21.12	4,467,294	-0.17(-0.78%)
Jan 31, 2008	20.67	21.45	20.62	21.29	6,419,171	+0.27(+1.30%)
Jan 30, 2008	21.03	21.31	20.95	21.02	3,271,602	-0.35(-1.62%)
Jan 29, 2008	21.40	21.46	21.26	21.36	2,247,371	-0.03(-0.15%)
Jan 28, 2008	21.25	21.44	21.03	21.39	5,819,735	+0.31(+1.47%)
Jan 25, 2008	21.62	21.64	20.94	21.08	5,106,521	-0.46(-2.15%)
Jan 24, 2008	21.38	21.65	21.26	21.55	11,387,940	-0.18(-0.83%)
Jan 23, 2008	21.05	21.76	21.02	21.73	8,923,389	-0.22(-1.00%)
Jan 22, 2008	21.28	22.02	21.27	21.95	7,819,346	-0.71(-3.15%)
Jan 21, 2008	23.07	23.22	22.53	22.66	0	+0.00(+0.00%)
Jan 18, 2008	23.07	23.22	22.53	22.66	4,874,388	-0.12(-0.53%)
Jan 17, 2008	23.38	23.41	22.67	22.78	4,470,034	-0.41(-1.76%)
Jan 16, 2008	23.29	23.50	23.16	23.19	3,552,136	-0.30(-1.26%)
Jan 15, 2008	23.79	23.82	23.38	23.49	3,292,782	-0.22(-0.91%)
Jan 14, 2008	23.74	24.05	23.64	23.70	4,827,817	-0.18(-0.73%)
Jan 11, 2008	24.00	24.07	23.82	23.88	3,300,764	-0.46(-1.90%)
Jan 10, 2008	24.30	24.48	24.15	24.34	3,630,235	-0.09(-0.35%)
Jan 09, 2008	24.31	24.55	24.22	24.43	5,643,876	+0.41(+1.72%)
Jan 08, 2008	24.34	24.35	23.97	24.01	8,217,245	+0.31(+1.31%)
Jan 07, 2008	23.47	23.73	23.28	23.70	8,628,861	+1.11(+4.89%)
Jan 04, 2008	22.98	23.07	22.55	22.60	3,180,366	-0.22(-0.95%)
Jan 03, 2008	22.81	22.89	22.71	22.81	2,505,270	+0.27(+1.20%)
Jan 02, 2008	22.67	22.81	22.40	22.54	3,431,486	-0.10(-0.44%)
Jan 01, 2008	22.80	23.11	22.54	22.64	0	+0.00(+0.00%)
Dec 31, 2007	22.80	23.11	22.54	22.64	2,078,410	-0.16(-0.71%)
Dec 28, 2007	22.82	22.99	22.73	22.80	2,317,383	-0.26(-1.11%)
Dec 27, 2007	23.20	23.22	22.97	23.06	3,128,202	+0.14(+0.61%)
Dec 26, 2007	22.92	23.03	22.83	22.92	1,610,746	-0.10(-0.45%)
Dec 24, 2007	22.79	23.20	22.79	23.02	1,505,734	+0.15(+0.65%)
Dec 21, 2007	22.98	23.08	22.82	22.88	4,043,741	+0.08(+0.35%)
Dec 20, 2007	23.14	23.16	22.69	22.80	4,541,588	-0.13(-0.59%)
Dec 19, 2007	23.08	23.19	22.83	22.93	3,682,573	+0.06(+0.28%)
Dec 18, 2007	23.18	23.23	22.83	22.87	4,176,773	-0.32(-1.38%)
Dec 17, 2007	23.58	23.61	23.18	23.19	5,986,983	-0.63(-2.64%)
Dec 14, 2007	23.89	24.12	23.80	23.82	4,229,500	-0.42(-1.72%)
Dec 13, 2007	24.30	24.34	24.03	24.23	3,614,263	+0.22(+0.94%)
Dec 12, 2007	24.14	24.23	23.89	24.01	5,011,651	+0.46(+1.95%)
Dec 11, 2007	24.06	24.06	23.54	23.55	3,651,181	-0.39(-1.61%)
Dec 10, 2007	23.93	24.07	23.79	23.94	4,504,982	+0.00(+0.00%)
Dec 07, 2007	23.88	23.96	23.70	23.94	3,197,633	+0.19(+0.79%)
Dec 06, 2007	23.64	23.78	23.62	23.75	3,246,295	+0.05(+0.23%)
Dec 05, 2007	23.71	23.80	23.63	23.69	3,095,802	+0.09(+0.36%)
Dec 04, 2007	23.93	23.95	23.54	23.61	4,480,022	-0.28(-1.18%)
Dec 03, 2007	24.07	24.13	23.76	23.89	4,625,480	+0.22(+0.93%)
Nov 30, 2007	23.93	24.02	23.58	23.67	5,874,111	+0.21(+0.88%)
Nov 29, 2007	23.40	23.60	23.34	23.47	4,062,016	+0.33(+1.44%)
Nov 28, 2007	22.86	23.52	22.82	23.13	5,273,006	+0.51(+2.24%)
Nov 27, 2007	22.62	22.71	22.51	22.62	3,675,263	+0.07(+0.32%)
Nov 26, 2007	23.09	23.11	22.52	22.55	5,013,046	-0.27(-1.18%)
Nov 23, 2007	23.04	23.15	22.65	22.82	6,606,421	+1.31(+6.10%)
Nov 21, 2007	21.66	21.76	21.41	21.51	4,192,671	-0.15(-0.71%)
Nov 20, 2007	21.40	21.82	21.34	21.66	3,958,266	+0.09(+0.44%)
Nov 19, 2007	21.75	21.79	21.50	21.57	2,232,109	-0.43(-1.94%)
Nov 16, 2007	22.14	22.17	21.89	22.00	3,136,303	-0.15(-0.67%)
Nov 15, 2007	22.32	22.38	22.09	22.14	2,816,566	-0.32(-1.42%)
Nov 14, 2007	22.51	22.85	22.36	22.46	4,312,168	-0.27(-1.21%)
Nov 13, 2007	22.80	23.07	22.53	22.74	5,228,272	+0.74(+3.37%)
Nov 12, 2007	21.88	22.31	21.82	22.00	7,065,456	-0.35(-1.55%)
Nov 09, 2007	22.25	22.59	22.22	22.34	6,487,309	-0.53(-2.32%)
Nov 08, 2007	22.76	22.87	22.55	22.87	3,607,293	+0.36(+1.58%)
Nov 07, 2007	22.91	22.97	22.52	22.52	2,865,312	-0.39(-1.71%)
Nov 06, 2007	22.76	22.93	22.76	22.91	1,729,847	+0.15(+0.67%)
Nov 05, 2007	22.84	22.99	22.62	22.76	2,178,988	-0.08(-0.35%)
Nov 02, 2007	23.05	23.07	22.65	22.84	2,522,083	+0.00(+0.02%)
Nov 01, 2007	23.10	23.15	22.79	22.83	2,573,936	-0.20(-0.86%)
Oct 31, 2007	22.94	23.13	22.85	23.03	4,137,302	+0.02(+0.10%)
Oct 30, 2007	22.94	23.07	22.92	23.01	2,650,491	+0.07(+0.31%)
Oct 29, 2007	22.67	23.13	22.64	22.93	4,860,346	+0.23(+1.03%)
Oct 26, 2007	22.59	22.86	22.53	22.70	2,798,704	-0.10(-0.45%)
Oct 25, 2007	22.75	22.84	22.67	22.80	3,882,713	-0.25(-1.09%)
Oct 24, 2007	22.80	23.07	22.76	23.06	5,896,730	-0.35(-1.48%)
Oct 23, 2007	23.54	23.54	23.16	23.40	6,594,159	+0.60(+2.62%)
Oct 22, 2007	22.71	22.85	22.61	22.80	3,160,782	-0.00(-0.02%)
Oct 19, 2007	23.07	23.11	22.78	22.81	4,046,950	-0.22(-0.98%)
Oct 18, 2007	23.09	23.23	23.03	23.03	3,022,360	-0.13(-0.56%)
Oct 17, 2007	23.38	23.43	23.05	23.16	3,386,886	-0.12(-0.50%)
Oct 16, 2007	23.23	23.45	23.18	23.28	2,525,199	-0.24(-1.03%)
Oct 15, 2007	23.66	23.68	23.41	23.52	2,211,190	+0.06(+0.25%)
Oct 12, 2007	23.43	23.47	23.33	23.47	3,234,086	-0.02(-0.08%)
Oct 11, 2007	23.65	23.67	23.43	23.48	7,089,340	-0.49(-2.06%)
Oct 10, 2007	24.04	24.11	23.97	23.98	1,907,418	-0.11(-0.45%)
Oct 09, 2007	24.14	24.17	24.00	24.09	2,081,002	-0.01(-0.04%)
Oct 08, 2007	24.22	24.22	23.99	24.09	3,000,774	-0.20(-0.83%)
Oct 05, 2007	24.43	24.47	24.26	24.30	3,952,146	-0.03(-0.13%)
Oct 04, 2007	24.38	24.50	24.29	24.33	2,761,095	+0.11(+0.46%)
Oct 03, 2007	24.26	24.43	24.18	24.22	1,876,930	+0.04(+0.15%)
Oct 02, 2007	24.22	24.29	24.08	24.18	2,231,441	+0.03(+0.11%)
Oct 01, 2007	24.16	24.23	24.08	24.15	3,193,941	+0.25(+1.03%)
Sep 28, 2007	23.66	23.95	23.64	23.91	3,677,751	+0.01(+0.04%)
Sep 27, 2007	23.95	24.04	23.79	23.90	2,465,112	-0.02(-0.09%)
Sep 26, 2007	24.03	24.11	23.82	23.92	2,440,187	-0.12(-0.50%)
Sep 25, 2007	24.01	24.09	23.97	24.04	2,027,124	-0.07(-0.28%)
Sep 24, 2007	24.22	24.26	24.06	24.11	1,808,164	-0.26(-1.07%)
Sep 21, 2007	24.43	24.50	24.26	24.37	3,314,560	+0.27(+1.10%)
Sep 20, 2007	24.09	24.27	24.03	24.10	2,390,115	+0.07(+0.30%)
Sep 19, 2007	24.11	24.32	23.92	24.03	4,040,496	+0.06(+0.24%)
Sep 18, 2007	23.49	24.09	23.52	23.97	2,967,837	+0.22(+0.91%)
Sep 17, 2007	23.77	23.95	23.69	23.76	1,780,346	-0.24(-1.01%)
Sep 14, 2007	24.26	24.12	23.86	24.00	2,509,398	-0.30(-1.24%)
Sep 13, 2007	24.00	24.46	24.28	24.30	2,869,696	+0.16(+0.67%)
Sep 12, 2007	24.06	24.44	23.98	24.14	4,466,222	-0.13(-0.54%)
Sep 11, 2007	23.88	24.34	23.93	24.27	3,493,040	+0.43(+1.81%)
Sep 10, 2007	23.94	24.10	23.72	23.84	3,277,693	-0.01(-0.04%)
Sep 07, 2007	24.36	24.37	23.73	23.85	4,365,632	-0.18(-0.73%)
Sep 06, 2007	23.89	24.13	23.81	24.02	3,495,265	+0.14(+0.58%)
Sep 05, 2007	23.73	23.91	23.68	23.88	2,448,243	+0.06(+0.25%)
Sep 04, 2007	23.59	23.91	23.55	23.82	3,340,150	+0.36(+1.53%)
Aug 31, 2007	23.40	23.64	23.28	23.47	3,398,459	+0.45(+1.95%)
Aug 30, 2007	22.94	23.27	22.92	23.02	2,695,222	-0.17(-0.74%)
Aug 29, 2007	23.05	23.24	22.97	23.19	2,263,265	+0.17(+0.72%)
Aug 28, 2007	23.23	23.37	23.01	23.02	4,856,118	-0.42(-1.80%)
Aug 27, 2007	23.43	23.55	23.34	23.44	1,547,121	-0.02(-0.10%)
Aug 24, 2007	23.12	23.48	23.32	23.47	2,928,002	+0.29(+1.24%)
Aug 23, 2007	23.51	23.55	23.03	23.18	4,873,253	+0.04(+0.19%)
Aug 22, 2007	22.95	23.20	22.93	23.13	2,433,511	+0.22(+0.96%)
Aug 21, 2007	22.76	23.04	22.73	22.91	2,395,901	+0.09(+0.39%)
Aug 20, 2007	22.93	23.01	22.66	22.82	3,713,580	+0.04(+0.20%)
Aug 17, 2007	22.14	23.02	22.49	22.78	6,408,580	+0.40(+1.79%)
Aug 16, 2007	22.08	22.39	21.96	22.38	10,662,496	+0.04(+0.16%)
Aug 15, 2007	22.27	22.66	22.25	22.34	6,256,111	-0.36(-1.56%)
Aug 14, 2007	22.98	23.03	22.61	22.70	7,357,950	-0.47(-2.02%)
Aug 13, 2007	23.07	23.38	23.02	23.16	3,813,057	-0.23(-0.98%)
Aug 10, 2007	23.47	23.63	23.01	23.39	5,109,817	-0.18(-0.74%)
Aug 09, 2007	23.61	23.80	23.37	23.57	7,635,016	-0.14(-0.59%)
Aug 08, 2007	24.18	24.30	23.49	23.71	16,386,310	+0.13(+0.53%)
Aug 07, 2007	23.47	23.78	23.43	23.58	5,697,554	+0.09(+0.36%)
Aug 06, 2007	23.47	23.53	23.28	23.50	6,893,442	+0.53(+2.29%)
Aug 03, 2007	23.08	23.30	22.95	22.97	7,381,984	-0.33(-1.43%)
Aug 02, 2007	23.29	23.47	23.24	23.30	6,159,289	+0.11(+0.48%)
Aug 01, 2007	23.34	23.38	22.88	23.19	9,882,824	+0.24(+1.04%)
Jul 31, 2007	23.14	23.14	22.89	22.95	11,232,333	+0.74(+3.34%)
Jul 30, 2007	22.26	22.30	21.70	22.21	11,993,411	-0.09(-0.40%)
Jul 27, 2007	22.71	23.02	22.27	22.30	8,277,750	-0.72(-3.12%)
Jul 26, 2007	23.37	23.49	22.92	23.02	9,517,548	-0.63(-2.66%)
Jul 25, 2007	23.91	24.00	23.40	23.65	13,898,195	+0.60(+2.59%)
Jul 24, 2007	23.28	23.36	22.96	23.05	6,353,716	-0.35(-1.50%)
Jul 23, 2007	23.52	23.61	23.40	23.40	3,759,201	-0.25(-1.06%)
Jul 20, 2007	23.91	23.93	23.58	23.65	5,240,227	-0.15(-0.62%)
Jul 19, 2007	23.82	23.94	23.73	23.80	6,888,817	+0.31(+1.30%)
Jul 18, 2007	23.60	23.66	23.34	23.50	7,289,829	-0.37(-1.56%)
Jul 17, 2007	23.97	24.02	23.83	23.87	4,737,502	-0.12(-0.51%)
Jul 16, 2007	24.02	24.13	23.97	23.99	7,445,765	+0.38(+1.62%)
Jul 13, 2007	23.80	23.81	23.59	23.61	3,062,196	-0.04(-0.19%)
Jul 12, 2007	23.38	23.66	23.30	23.65	3,069,540	+0.42(+1.80%)
Jul 11, 2007	23.40	23.43	23.18	23.24	3,248,464	+0.08(+0.33%)
Jul 10, 2007	23.25	23.31	23.11	23.16	2,875,037	-0.06(-0.27%)
Jul 09, 2007	23.27	23.34	23.10	23.22	2,643,803	-0.05(-0.23%)
Jul 06, 2007	23.25	23.39	23.14	23.28	2,373,006	-0.14(-0.59%)
Jul 05, 2007	23.69	23.69	23.31	23.42	2,250,580	-0.20(-0.86%)
Jul 03, 2007	23.64	23.70	23.60	23.62	2,371,421	+0.09(+0.36%)
Jul 02, 2007	23.51	23.60	23.43	23.53	3,106,471	+0.00(+0.00%)
Jun 29, 2007	23.35	23.64	23.35	23.53	2,659,170	-0.04(-0.15%)
Jun 28, 2007	23.65	23.63	23.50	23.57	2,881,491	-0.10(-0.42%)
Jun 27, 2007	23.67	23.85	23.48	23.67	4,190,268	+0.22(+0.96%)
Jun 26, 2007	23.53	23.54	23.36	23.44	6,786,458	+0.23(+0.99%)
Jun 25, 2007	23.40	23.57	23.20	23.21	4,501,272	-0.08(-0.33%)
Jun 22, 2007	23.38	23.42	23.24	23.29	4,695,297	-0.19(-0.80%)
Jun 21, 2007	23.40	23.54	23.30	23.48	3,500,913	-0.07(-0.29%)
Jun 20, 2007	23.67	23.73	23.50	23.55	4,074,323	-0.09(-0.38%)
Jun 19, 2007	23.55	23.66	23.48	23.64	4,988,976	+0.05(+0.23%)
Jun 18, 2007	23.60	23.66	23.51	23.58	3,009,898	-0.12(-0.51%)
Jun 15, 2007	23.49	23.72	23.40	23.70	5,790,132	+0.27(+1.17%)
Jun 14, 2007	23.19	23.47	23.16	23.43	4,622,670	-0.10(-0.44%)
Jun 13, 2007	23.27	23.56	23.16	23.53	6,116,603	+0.15(+0.63%)
Jun 12, 2007	23.37	23.55	23.32	23.38	5,571,817	-0.17(-0.73%)
Jun 11, 2007	23.11	23.60	23.08	23.55	6,833,860	+0.38(+1.65%)
Jun 08, 2007	23.09	23.20	22.94	23.17	3,760,203	+0.10(+0.45%)
Jun 07, 2007	23.12	23.46	23.07	23.07	9,068,596	-0.05(-0.23%)
Jun 06, 2007	23.33	23.29	22.83	23.12	21,394,424	-0.20(-0.85%)
Jun 05, 2007	23.09	24.16	22.92	23.32	18,702,518	+0.04(+0.17%)
Jun 04, 2007	22.93	23.28	22.95	23.28	5,122,124	+0.24(+1.03%)