Paychex (NQ: PAYX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.29	16.35	15.94	16.33	5,682,687	+0.10(+0.63%)
May 28, 2009	16.23	16.36	15.89	16.23	4,452,520	+0.14(+0.89%)
May 27, 2009	16.38	16.47	16.05	16.09	5,910,072	-0.33(-2.04%)
May 26, 2009	15.69	16.47	15.68	16.42	6,136,479	+0.52(+3.27%)
May 22, 2009	15.91	16.14	15.84	15.90	4,041,946	+0.04(+0.23%)
May 21, 2009	16.05	16.17	15.68	15.87	6,899,956	-0.45(-2.75%)
May 20, 2009	16.50	16.63	16.30	16.32	3,720,717	-0.01(-0.07%)
May 19, 2009	16.49	16.49	16.18	16.33	3,424,365	-0.16(-0.98%)
May 18, 2009	16.13	16.49	15.98	16.49	4,652,904	+0.53(+3.29%)
May 15, 2009	15.96	16.16	15.83	15.96	4,325,634	-0.02(-0.15%)
May 14, 2009	16.05	16.16	15.92	15.99	5,621,321	-0.04(-0.22%)
May 13, 2009	16.35	16.42	15.91	16.02	5,408,220	-0.51(-3.11%)
May 12, 2009	16.57	16.64	16.29	16.54	5,414,123	+0.07(+0.40%)
May 11, 2009	16.47	16.72	16.29	16.47	4,417,965	-0.18(-1.08%)
May 08, 2009	16.33	16.77	16.20	16.65	8,109,895	+0.50(+3.07%)
May 07, 2009	16.22	16.85	16.05	16.16	7,127,088	-0.50(-3.01%)
May 06, 2009	16.62	16.76	16.28	16.66	5,471,041	+0.14(+0.83%)
May 05, 2009	16.27	16.56	16.26	16.52	5,737,253	+0.23(+1.39%)
May 04, 2009	16.29	16.47	16.09	16.29	6,178,079	+0.20(+1.26%)
May 01, 2009	15.99	16.24	15.98	16.09	3,518,417	-0.05(-0.30%)
Apr 30, 2009	16.10	16.57	16.04	16.14	6,415,087	-0.26(-1.57%)
Apr 29, 2009	16.14	16.57	16.04	16.39	5,896,359	+0.47(+2.93%)
Apr 28, 2009	15.93	16.05	15.56	15.93	4,499,734	+0.09(+0.56%)
Apr 27, 2009	15.79	16.17	15.75	15.84	7,933,174	-0.38(-2.33%)
Apr 24, 2009	15.97	16.30	15.86	16.22	5,022,503	+0.30(+1.89%)
Apr 23, 2009	15.81	15.92	15.59	15.92	5,719,928	-0.15(-0.92%)
Apr 22, 2009	16.00	16.35	15.86	16.06	4,829,125	-0.07(-0.40%)
Apr 21, 2009	15.65	16.17	15.60	16.13	7,574,279	+0.38(+2.40%)
Apr 20, 2009	15.93	15.95	15.67	15.75	4,761,404	-0.44(-2.70%)
Apr 17, 2009	16.32	16.32	16.00	16.19	5,790,040	-0.09(-0.54%)
Apr 16, 2009	16.03	16.33	15.82	16.28	6,021,357	+0.47(+2.99%)
Apr 15, 2009	15.65	15.84	15.54	15.80	4,958,947	+0.09(+0.56%)
Apr 14, 2009	15.80	15.92	15.64	15.72	4,213,382	-0.25(-1.55%)
Apr 13, 2009	15.90	16.04	15.76	15.96	7,001,162	+0.01(+0.07%)
Apr 09, 2009	15.95	15.98	15.79	15.95	5,730,340	+0.28(+1.77%)
Apr 08, 2009	15.47	15.74	15.36	15.67	6,177,746	+0.22(+1.41%)
Apr 07, 2009	15.57	15.64	15.33	15.46	7,280,519	-0.44(-2.75%)
Apr 06, 2009	15.90	16.09	15.67	15.89	6,747,177	-0.25(-1.57%)
Apr 03, 2009	15.89	16.16	15.64	16.15	8,864,293	+0.42(+2.67%)
Apr 02, 2009	15.44	15.90	15.36	15.73	8,768,674	+0.56(+3.70%)
Apr 01, 2009	14.86	15.24	14.72	15.17	9,625,322	+0.01(+0.04%)
Mar 31, 2009	14.96	15.38	14.91	15.16	8,272,411	+0.29(+1.95%)
Mar 30, 2009	14.87	14.97	14.70	14.87	7,862,465	-0.41(-2.70%)
Mar 26, 2009	14.38	15.37	14.03	15.28	19,428,522	+1.33(+9.57%)
Mar 25, 2009	13.94	14.23	13.65	13.95	16,731,981	-0.38(-2.64%)
Mar 24, 2009	14.28	14.40	14.10	14.33	10,644,539	+0.01(+0.04%)
Mar 23, 2009	13.93	14.33	13.76	14.32	8,012,044	+0.72(+5.30%)
Mar 20, 2009	13.81	14.04	13.58	13.60	7,869,617	-0.07(-0.52%)
Mar 19, 2009	13.73	13.86	13.56	13.67	4,577,183	-0.06(-0.43%)
Mar 18, 2009	13.57	13.86	13.38	13.73	9,396,169	+0.05(+0.35%)
Mar 17, 2009	13.31	13.68	13.21	13.68	5,024,700	+0.45(+3.44%)
Mar 16, 2009	13.35	13.57	13.22	13.23	5,481,343	-0.21(-1.54%)
Mar 13, 2009	13.36	13.51	13.18	13.44	7,033,239	+0.26(+1.97%)
Mar 12, 2009	12.69	13.18	12.46	13.18	6,342,451	+0.50(+3.91%)
Mar 11, 2009	13.09	13.09	12.54	12.68	6,694,597	-0.13(-1.01%)
Mar 10, 2009	12.14	12.82	12.14	12.81	9,060,862	+0.74(+6.17%)
Mar 09, 2009	12.27	12.44	12.01	12.07	6,588,373	-0.30(-2.44%)
Mar 06, 2009	12.47	12.65	12.08	12.37	9,379,614	-0.07(-0.52%)
Mar 05, 2009	12.66	12.66	12.41	12.43	10,826,238	-0.27(-2.14%)
Mar 04, 2009	12.43	12.82	12.40	12.70	12,734,249	+0.47(+3.86%)
Mar 02, 2009	12.81	12.87	12.23	12.23	13,277,565	-0.80(-6.12%)
Feb 27, 2009	12.96	13.35	12.89	13.03	15,774,560	-0.51(-3.75%)
Feb 26, 2009	13.83	13.91	13.49	13.54	11,669,692	-0.40(-2.88%)
Feb 25, 2009	13.93	14.12	13.58	13.94	10,305,304	-0.18(-1.30%)
Feb 24, 2009	13.86	14.17	13.73	14.12	7,360,264	+0.38(+2.79%)
Feb 23, 2009	14.22	14.24	13.72	13.74	7,722,806	-0.42(-2.96%)
Feb 20, 2009	14.00	14.26	13.94	14.16	11,838,769	+0.05(+0.38%)
Feb 19, 2009	14.58	14.74	14.09	14.10	7,743,882	-0.41(-2.85%)
Feb 18, 2009	14.37	14.67	14.17	14.52	5,795,357	+0.34(+2.37%)
Feb 17, 2009	14.43	14.63	14.16	14.18	9,085,929	-0.60(-4.08%)
Feb 13, 2009	15.00	15.07	14.76	14.78	4,295,269	-0.22(-1.46%)
Feb 12, 2009	14.58	15.00	14.55	15.00	6,575,000	+0.01(+0.08%)
Feb 11, 2009	14.82	15.17	14.78	14.99	5,326,842	+0.12(+0.83%)
Feb 10, 2009	15.62	15.67	14.83	14.87	10,802,167	-0.80(-5.13%)
Feb 09, 2009	15.71	15.83	15.56	15.67	7,029,905	-0.24(-1.49%)
Feb 06, 2009	15.49	15.96	15.30	15.90	9,454,115	+0.54(+3.54%)
Feb 05, 2009	14.57	15.49	14.57	15.36	9,140,031	+0.41(+2.73%)
Feb 04, 2009	14.74	15.25	14.74	14.95	8,411,457	-0.11(-0.71%)
Feb 03, 2009	14.62	15.10	14.50	15.06	8,553,213	+0.61(+4.25%)
Feb 02, 2009	14.24	14.56	14.15	14.45	8,376,968	+0.10(+0.70%)
Jan 30, 2009	14.72	14.86	14.31	14.35	7,130,879	-0.33(-2.25%)
Jan 29, 2009	14.91	14.99	14.64	14.68	6,058,249	-0.25(-1.70%)
Jan 28, 2009	15.02	15.15	14.81	14.93	8,683,810	+0.22(+1.53%)
Jan 27, 2009	14.37	14.93	14.23	14.71	7,706,243	-0.06(-0.43%)
Jan 26, 2009	14.22	14.87	14.20	14.77	8,362,948	+0.53(+3.73%)
Jan 23, 2009	14.24	14.39	14.05	14.24	6,519,392	-0.13(-0.93%)
Jan 22, 2009	14.45	14.60	14.20	14.37	6,184,442	-0.27(-1.83%)
Jan 21, 2009	14.62	14.83	14.18	14.64	8,536,410	+0.25(+1.70%)
Jan 20, 2009	14.71	15.03	14.39	14.40	9,035,320	-0.44(-2.95%)
Jan 16, 2009	14.59	14.89	14.46	14.83	8,980,267	+0.31(+2.17%)
Jan 15, 2009	14.36	14.62	14.13	14.52	8,493,526	+0.18(+1.22%)
Jan 14, 2009	14.67	14.75	14.26	14.34	5,525,560	-0.50(-3.38%)
Jan 13, 2009	14.67	14.93	14.66	14.85	5,837,226	+0.19(+1.27%)
Jan 12, 2009	14.80	14.93	14.54	14.66	5,546,497	-0.11(-0.71%)
Jan 09, 2009	15.24	15.24	14.65	14.76	5,667,644	-0.51(-3.32%)
Jan 08, 2009	15.32	15.43	15.04	15.27	4,721,610	+0.06(+0.38%)
Jan 07, 2009	15.27	15.45	15.17	15.21	8,643,655	-0.19(-1.21%)
Jan 06, 2009	15.51	15.56	15.25	15.40	6,519,161	-0.01(-0.08%)
Jan 05, 2009	15.53	15.64	15.25	15.41	6,755,299	-0.30(-1.93%)
Jan 02, 2009	15.35	15.78	15.14	15.71	4,915,023	+0.38(+2.51%)
Dec 31, 2008	14.87	15.40	14.83	15.33	5,517,257	+0.29(+1.90%)
Dec 30, 2008	14.54	15.05	14.45	15.04	3,954,822	+0.62(+4.33%)
Dec 29, 2008	14.73	14.81	14.26	14.42	4,092,934	-0.27(-1.87%)
Dec 26, 2008	14.63	14.85	14.58	14.69	2,008,716	+0.08(+0.52%)
Dec 24, 2008	14.70	14.73	14.58	14.62	1,768,276	-0.13(-0.91%)
Dec 23, 2008	15.05	15.17	14.58	14.75	4,633,743	-0.20(-1.37%)
Dec 22, 2008	15.25	15.66	14.69	14.96	6,319,741	-0.36(-2.32%)
Dec 19, 2008	15.25	15.45	15.06	15.31	9,228,661	+0.21(+1.39%)
Dec 18, 2008	15.57	15.85	14.90	15.10	9,925,867	-0.42(-2.71%)
Dec 17, 2008	15.20	15.73	15.03	15.52	9,239,177	-0.01(-0.04%)
Dec 16, 2008	14.87	15.53	14.65	15.53	8,834,804	+0.79(+5.34%)
Dec 15, 2008	15.03	15.22	14.55	14.74	8,299,787	-0.48(-3.14%)
Dec 12, 2008	14.77	15.30	14.64	15.22	6,496,283	+0.29(+1.91%)
Dec 11, 2008	15.35	15.52	14.89	14.93	6,330,399	-0.42(-2.74%)
Dec 10, 2008	15.03	15.57	15.03	15.35	7,091,263	-0.22(-1.42%)
Dec 09, 2008	15.88	16.12	15.50	15.57	5,802,972	-0.43(-2.66%)
Dec 08, 2008	15.71	16.18	15.64	16.00	7,457,343	+0.54(+3.47%)
Dec 05, 2008	14.88	15.52	14.43	15.46	7,854,228	+0.29(+1.88%)
Dec 04, 2008	15.57	16.11	14.93	15.18	7,600,127	-0.67(-4.23%)
Dec 03, 2008	15.15	16.01	15.08	15.85	9,872,819	+0.31(+1.99%)
Dec 02, 2008	15.37	15.85	15.18	15.54	7,945,891	+0.36(+2.38%)
Dec 01, 2008	16.28	16.30	15.17	15.18	6,812,333	-1.31(-7.93%)
Nov 28, 2008	16.36	16.55	16.24	16.48	2,197,740	-0.06(-0.35%)
Nov 26, 2008	15.88	16.54	15.74	16.54	5,829,275	+0.47(+2.94%)
Nov 25, 2008	15.95	16.18	15.67	16.07	9,056,364	+0.21(+1.32%)
Nov 24, 2008	14.93	15.98	14.53	15.86	10,927,103	+1.24(+8.46%)
Nov 21, 2008	13.95	14.62	13.54	14.62	13,334,239	+0.74(+5.34%)
Nov 20, 2008	14.29	14.87	13.83	13.88	11,176,492	-0.48(-3.33%)
Nov 19, 2008	14.98	15.25	14.35	14.36	8,481,394	-0.65(-4.35%)
Nov 18, 2008	14.85	15.27	14.64	15.01	7,925,363	+0.15(+0.98%)
Nov 17, 2008	14.82	15.39	14.57	14.87	6,674,032	-0.12(-0.82%)
Nov 14, 2008	15.34	15.71	14.93	14.99	8,174,748	-0.71(-4.53%)
Nov 13, 2008	14.62	15.71	14.09	15.70	10,150,161	+1.06(+7.25%)
Nov 12, 2008	15.02	15.11	14.62	14.64	7,797,415	-0.58(-3.79%)
Nov 11, 2008	15.49	15.68	15.05	15.22	5,723,169	-0.40(-2.54%)
Nov 10, 2008	15.98	16.09	15.46	15.62	4,889,939	-0.07(-0.45%)
Nov 07, 2008	15.74	15.99	15.37	15.69	6,818,206	+0.14(+0.90%)
Nov 06, 2008	16.01	16.41	15.46	15.55	8,191,933	-0.72(-4.41%)
Nov 05, 2008	16.88	17.04	16.24	16.26	7,319,488	-0.82(-4.81%)
Nov 04, 2008	17.03	17.10	16.57	17.09	8,225,359	+0.23(+1.35%)
Nov 03, 2008	16.90	17.16	16.44	16.86	5,280,383	+0.21(+1.26%)
Oct 31, 2008	16.33	16.87	15.93	16.65	6,701,218	+0.27(+1.67%)
Oct 30, 2008	15.84	16.45	15.84	16.37	11,255,477	+0.94(+6.08%)
Oct 29, 2008	15.69	16.00	15.08	15.43	11,030,972	-0.04(-0.26%)
Oct 28, 2008	14.08	15.59	14.03	15.48	10,423,319	+1.49(+10.63%)
Oct 27, 2008	13.87	14.67	13.70	13.99	7,133,684	-0.12(-0.86%)
Oct 24, 2008	13.67	14.56	13.67	14.11	7,216,387	-0.44(-3.05%)
Oct 23, 2008	14.41	14.82	13.86	14.55	11,061,261	+0.15(+1.04%)
Oct 22, 2008	15.06	15.15	14.07	14.40	13,009,826	-0.66(-4.36%)
Oct 21, 2008	16.04	16.11	15.05	15.06	7,088,470	-1.08(-6.71%)
Oct 20, 2008	15.80	16.15	15.39	16.14	8,126,484	+0.81(+5.26%)
Oct 17, 2008	15.23	15.79	15.00	15.34	11,991,389	-0.35(-2.24%)
Oct 16, 2008	15.28	15.75	14.41	15.69	16,914,350	+0.09(+0.55%)
Oct 15, 2008	16.50	16.60	15.40	15.60	14,424,399	-1.00(-6.01%)
Oct 14, 2008	17.94	18.09	16.30	16.60	8,651,529	-0.87(-4.98%)
Oct 13, 2008	16.68	17.48	15.96	17.47	10,494,065	+1.13(+6.92%)
Oct 10, 2008	16.17	16.54	15.10	16.34	18,434,658	+0.51(+3.20%)
Oct 09, 2008	16.32	16.46	15.68	15.83	12,672,355	-0.39(-2.42%)
Oct 08, 2008	16.57	16.94	15.88	16.23	11,524,582	-0.44(-2.66%)
Oct 07, 2008	18.06	18.06	16.66	16.67	12,609,167	-0.67(-3.86%)
Oct 06, 2008	17.74	18.03	16.73	17.34	13,339,425	-0.55(-3.09%)
Oct 03, 2008	18.41	18.91	17.89	17.89	9,445,335	-0.27(-1.49%)
Oct 02, 2008	19.15	19.15	18.16	18.16	7,775,482	-0.66(-3.49%)
Oct 01, 2008	19.41	19.41	18.59	18.82	7,072,599	-0.22(-1.18%)
Sep 30, 2008	19.19	19.19	18.75	19.04	8,731,448	+0.13(+0.70%)
Sep 29, 2008	18.74	19.37	18.74	18.91	13,389,860	-0.32(-1.65%)
Sep 26, 2008	17.97	19.25	17.97	19.23	6,503,403	+0.94(+5.14%)
Sep 25, 2008	18.15	18.45	18.02	18.29	10,826,042	-0.33(-1.80%)
Sep 24, 2008	17.99	18.70	17.98	18.62	5,381,267	+0.48(+2.64%)
Sep 23, 2008	18.30	18.53	18.13	18.15	5,060,937	-0.01(-0.03%)
Sep 22, 2008	18.75	19.27	18.15	18.15	4,932,987	-0.81(-4.29%)
Sep 19, 2008	19.09	19.48	17.99	18.96	10,733,254	+0.46(+2.49%)
Sep 18, 2008	18.62	18.96	18.23	18.50	12,673,421	+0.22(+1.20%)
Sep 17, 2008	18.72	18.76	18.28	18.28	8,653,773	-0.51(-2.70%)
Sep 16, 2008	19.03	19.25	18.31	18.79	12,336,527	-0.34(-1.78%)
Sep 15, 2008	19.37	19.75	19.12	19.13	5,958,580	-0.48(-2.44%)
Sep 12, 2008	19.36	19.77	19.30	19.61	5,516,977	+0.01(+0.03%)
Sep 11, 2008	18.99	19.62	18.88	19.60	6,522,077	+0.52(+2.72%)
Sep 10, 2008	19.13	19.30	18.94	19.09	5,188,683	+0.09(+0.46%)
Sep 09, 2008	19.61	19.69	18.98	19.00	7,912,624	-0.48(-2.49%)
Sep 08, 2008	19.37	19.74	19.26	19.48	8,873,257	+0.25(+1.32%)
Sep 05, 2008	19.46	19.51	19.07	19.23	6,858,740	-0.37(-1.88%)
Sep 04, 2008	19.94	20.16	19.60	19.60	4,848,831	-0.48(-2.38%)
Sep 03, 2008	20.02	20.32	19.95	20.08	7,521,726	-0.20(-1.00%)
Sep 02, 2008	20.30	20.35	20.00	20.28	8,014,588	+0.63(+3.20%)
Aug 29, 2008	20.30	20.31	19.57	19.65	5,213,242	-0.47(-2.35%)
Aug 28, 2008	19.98	20.22	19.97	20.12	3,467,601	+0.06(+0.32%)
Aug 27, 2008	19.79	20.24	19.66	20.06	5,477,792	+0.36(+1.84%)
Aug 26, 2008	19.55	19.86	19.51	19.70	3,720,732	+0.06(+0.32%)
Aug 25, 2008	20.01	20.09	19.58	19.63	4,592,629	-0.56(-2.77%)
Aug 22, 2008	19.79	20.31	19.67	20.19	3,728,977	+0.31(+1.54%)
Aug 21, 2008	19.76	20.00	19.60	19.89	3,646,039	-0.02(-0.09%)
Aug 20, 2008	19.93	20.18	19.72	19.90	4,155,480	+0.07(+0.35%)
Aug 19, 2008	20.12	20.24	19.76	19.83	4,166,824	-0.40(-1.99%)
Aug 18, 2008	20.44	20.49	20.11	20.24	5,216,740	+0.05(+0.23%)
Aug 15, 2008	20.38	20.39	20.00	20.19	5,154,401	-0.02(-0.09%)
Aug 14, 2008	19.89	20.31	19.83	20.21	4,331,780	+0.20(+1.01%)
Aug 13, 2008	19.97	20.20	19.77	20.01	3,694,764	-0.06(-0.32%)
Aug 12, 2008	20.15	20.28	19.94	20.07	4,441,030	-0.03(-0.17%)
Aug 11, 2008	19.86	20.28	19.64	20.11	4,628,220	+0.18(+0.93%)
Aug 08, 2008	19.44	19.98	19.13	19.92	5,959,697	+0.78(+4.10%)
Aug 07, 2008	19.40	19.60	19.11	19.14	5,851,116	-0.47(-2.41%)
Aug 06, 2008	19.17	19.65	19.15	19.61	4,471,764	+0.20(+1.04%)
Aug 05, 2008	19.03	19.41	18.84	19.41	5,259,804	+0.58(+3.06%)
Aug 04, 2008	19.28	19.28	18.69	18.83	3,273,250	-0.06(-0.34%)
Aug 01, 2008	19.06	19.13	18.51	18.89	5,643,676	-0.09(-0.46%)
Jul 31, 2008	18.73	19.26	18.73	18.98	6,214,665	+0.06(+0.30%)
Jul 30, 2008	19.11	19.13	18.75	18.92	4,726,552	-0.12(-0.61%)
Jul 29, 2008	19.04	19.08	18.64	19.04	6,287,787	+0.39(+2.10%)
Jul 28, 2008	18.86	19.00	18.61	18.65	4,520,718	-0.32(-1.67%)
Jul 25, 2008	19.10	19.11	18.81	18.96	5,064,405	+0.01(+0.03%)
Jul 24, 2008	19.18	19.35	18.75	18.96	6,395,240	-0.48(-2.46%)
Jul 23, 2008	19.50	19.64	19.20	19.44	6,365,637	+0.01(+0.06%)
Jul 22, 2008	19.23	19.43	18.94	19.43	7,810,739	+0.29(+1.51%)
Jul 21, 2008	19.01	19.19	18.79	19.14	7,326,528	+0.13(+0.70%)
Jul 18, 2008	18.66	19.11	18.65	19.00	9,581,326	+0.16(+0.83%)
Jul 17, 2008	18.46	18.86	18.32	18.85	9,859,262	+0.40(+2.16%)
Jul 16, 2008	17.91	18.49	17.62	18.45	6,121,564	+0.73(+4.10%)
Jul 15, 2008	17.51	18.01	17.45	17.72	7,175,184	+0.05(+0.26%)
Jul 14, 2008	18.09	18.31	17.64	17.68	5,415,238	-0.39(-2.14%)
Jul 11, 2008	18.17	18.44	17.93	18.06	5,633,594	-0.36(-1.94%)
Jul 10, 2008	18.15	18.53	18.07	18.42	7,004,833	+0.24(+1.30%)
Jul 09, 2008	18.47	18.74	18.18	18.19	7,803,991	-0.34(-1.84%)
Jul 08, 2008	17.89	18.54	17.79	18.53	12,525,930	+0.64(+3.58%)
Jul 07, 2008	18.00	18.19	17.56	17.89	8,611,969	-0.01(-0.06%)
Jul 04, 2008	17.93	18.15	17.88	17.90	4,492,436	+0.00(+0.00%)
Jul 03, 2008	17.93	18.15	17.88	17.90	4,492,436	+0.12(+0.65%)
Jul 02, 2008	18.50	18.54	17.76	17.78	8,778,582	-0.52(-2.87%)
Jul 01, 2008	17.89	18.40	17.86	18.31	7,501,142	+0.27(+1.50%)
Jun 30, 2008	18.15	18.39	18.03	18.04	6,648,674	-0.17(-0.95%)
Jun 27, 2008	18.40	18.55	17.98	18.21	12,560,102	-0.27(-1.44%)
Jun 26, 2008	18.23	18.77	18.23	18.47	11,506,472	-0.03(-0.16%)
Jun 25, 2008	18.16	18.75	18.09	18.50	6,576,905	+0.28(+1.55%)
Jun 24, 2008	18.25	18.43	18.10	18.22	9,096,608	-0.23(-1.25%)
Jun 23, 2008	18.83	18.86	18.42	18.45	7,410,516	-0.22(-1.20%)
Jun 20, 2008	18.91	19.13	18.58	18.68	7,959,933	-0.50(-2.62%)
Jun 19, 2008	18.73	19.26	18.66	19.18	4,612,247	+0.38(+2.02%)
Jun 18, 2008	18.98	19.00	18.72	18.80	5,186,509	-0.25(-1.33%)
Jun 17, 2008	19.42	19.45	19.03	19.05	4,141,513	-0.36(-1.87%)
Jun 16, 2008	19.45	19.55	18.97	19.41	4,567,625	+0.01(+0.06%)
Jun 13, 2008	19.18	19.41	19.03	19.40	4,630,176	+0.45(+2.37%)
Jun 12, 2008	19.00	19.28	18.80	18.95	7,514,157	+0.20(+1.08%)
Jun 11, 2008	19.12	19.27	18.69	18.75	9,072,201	-0.44(-2.28%)
Jun 10, 2008	19.32	19.53	19.09	19.19	7,172,548	-0.03(-0.18%)
Jun 09, 2008	19.13	19.32	18.83	19.22	9,358,968	+0.10(+0.51%)
Jun 06, 2008	19.46	19.55	18.91	19.13	12,054,019	-0.48(-2.44%)
Jun 05, 2008	19.39	19.66	19.28	19.60	7,650,824	+0.22(+1.16%)
Jun 04, 2008	19.36	19.67	19.23	19.38	7,736,861	-0.01(-0.06%)
Jun 03, 2008	19.59	19.81	19.33	19.39	7,556,274	-0.09(-0.47%)