Blackstone Inc (NY: BX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.136	5.200	4.917	4.995	4,924,873	-0.12(-2.32%)
May 28, 2009	5.127	5.173	5.018	5.113	12,616,426	+0.04(+0.72%)
May 27, 2009	5.205	5.291	4.995	5.077	8,506,435	-0.01(-0.18%)
May 26, 2009	4.851	5.193	4.851	5.086	6,875,750	+0.11(+2.23%)
May 22, 2009	4.926	5.002	4.842	4.975	3,580,870	+0.19(+3.90%)
May 21, 2009	4.890	5.033	4.722	4.788	6,442,716	-0.19(-3.75%)
May 20, 2009	5.237	5.415	4.917	4.975	6,301,603	-0.16(-3.20%)
May 19, 2009	5.459	5.486	5.113	5.139	6,024,906	-0.26(-4.85%)
May 18, 2009	5.250	5.490	5.197	5.401	7,196,898	+0.28(+5.56%)
May 15, 2009	5.068	5.259	5.059	5.117	4,309,651	-0.03(-0.60%)
May 14, 2009	5.064	5.317	4.886	5.148	5,751,719	-0.02(-0.34%)
May 13, 2009	5.424	5.503	5.108	5.166	8,364,440	-0.46(-8.21%)
May 12, 2009	5.699	5.828	5.561	5.628	6,164,616	+0.01(+0.24%)
May 11, 2009	5.930	6.063	5.552	5.615	8,628,844	-0.53(-8.67%)
May 08, 2009	5.690	6.263	5.690	6.148	10,047,369	+0.60(+10.81%)
May 07, 2009	6.121	6.307	5.530	5.548	20,372,104	-0.30(-5.09%)
May 06, 2009	5.721	6.414	5.672	5.845	37,006,332	+0.44(+8.22%)
May 05, 2009	5.272	5.455	5.064	5.401	10,322,452	+0.12(+2.18%)
May 04, 2009	5.086	5.290	5.044	5.286	11,881,019	+0.28(+5.50%)
May 01, 2009	4.313	5.108	4.273	5.010	18,221,682	+0.66(+15.22%)
Apr 30, 2009	4.082	4.442	4.078	4.349	13,656,814	+0.39(+9.75%)
Apr 29, 2009	3.691	3.998	3.691	3.962	6,029,220	+0.28(+7.47%)
Apr 28, 2009	3.567	3.727	3.558	3.687	4,413,250	+0.02(+0.61%)
Apr 27, 2009	3.798	3.798	3.638	3.665	4,637,061	-0.22(-5.71%)
Apr 24, 2009	3.709	3.984	3.607	3.887	9,283,608	+0.20(+5.30%)
Apr 23, 2009	3.536	3.780	3.474	3.691	5,822,122	+0.19(+5.46%)
Apr 22, 2009	3.291	3.589	3.291	3.500	5,885,845	+0.10(+2.87%)
Apr 21, 2009	3.296	3.465	3.158	3.402	7,808,621	+0.05(+1.46%)
Apr 20, 2009	3.727	3.789	3.340	3.354	7,714,559	-0.50(-12.92%)
Apr 17, 2009	3.984	4.024	3.798	3.851	4,849,452	-0.10(-2.58%)
Apr 16, 2009	3.998	4.078	3.776	3.953	6,877,635	+0.02(+0.45%)
Apr 15, 2009	3.625	3.998	3.585	3.935	7,889,831	+0.22(+5.85%)
Apr 14, 2009	3.487	3.864	3.411	3.718	12,279,836	+0.25(+7.31%)
Apr 13, 2009	3.398	3.500	3.269	3.465	5,766,780	+0.08(+2.23%)
Apr 09, 2009	3.442	3.620	3.376	3.389	7,688,406	+0.16(+4.95%)
Apr 08, 2009	3.220	3.287	3.114	3.229	4,161,632	+0.01(+0.41%)
Apr 07, 2009	3.362	3.362	3.167	3.216	4,789,876	-0.24(-7.06%)
Apr 06, 2009	3.447	3.505	3.385	3.460	2,668,552	-0.12(-3.47%)
Apr 03, 2009	3.469	3.625	3.345	3.585	5,363,282	+0.11(+3.07%)
Apr 02, 2009	3.487	3.642	3.407	3.478	11,669,170	+0.22(+6.82%)
Apr 01, 2009	3.158	3.354	3.060	3.256	6,044,164	+0.04(+1.10%)
Mar 31, 2009	3.087	3.309	3.087	3.220	7,801,964	+0.18(+5.99%)
Mar 30, 2009	3.203	3.243	2.976	3.038	12,253,790	-0.47(-13.42%)
Mar 26, 2009	3.602	3.651	3.309	3.509	11,458,094	+0.05(+1.41%)
Mar 25, 2009	3.869	3.918	3.309	3.460	20,037,636	-0.19(-5.23%)
Mar 24, 2009	3.616	4.082	3.576	3.651	23,999,298	+0.18(+5.25%)
Mar 23, 2009	3.509	3.593	3.331	3.469	22,858,622	+0.67(+23.97%)
Mar 20, 2009	2.932	2.985	2.723	2.798	4,053,517	-0.09(-3.08%)
Mar 19, 2009	2.750	3.065	2.718	2.887	6,276,880	+0.18(+6.73%)
Mar 18, 2009	2.641	2.736	2.559	2.705	5,208,953	+0.05(+2.01%)
Mar 17, 2009	2.678	2.732	2.519	2.652	4,412,070	-0.04(-1.49%)
Mar 16, 2009	2.698	2.887	2.656	2.692	6,224,462	+0.04(+1.68%)
Mar 13, 2009	2.714	2.750	2.581	2.647	0	-0.06(-2.29%)
Mar 12, 2009	2.687	2.745	2.559	2.710	4,775,873	+0.00(+0.00%)
Mar 11, 2009	2.687	2.798	2.590	2.710	5,784,682	+0.05(+2.01%)
Mar 10, 2009	2.612	2.732	2.470	2.656	8,206,831	+0.16(+6.60%)
Mar 09, 2009	2.616	2.718	2.487	2.492	6,110,769	-0.14(-5.40%)
Mar 06, 2009	2.439	2.710	2.399	2.634	0	-0.01(-0.34%)
Mar 05, 2009	2.621	2.758	2.399	2.643	10,216,402	-0.08(-2.94%)
Mar 04, 2009	2.754	2.887	2.581	2.723	16,007,818	+0.60(+28.51%)
Mar 02, 2009	2.021	2.185	1.919	2.119	6,024,902	-0.04(-2.05%)
Feb 27, 2009	1.666	2.168	1.577	2.163	0	+0.44(+25.84%)
Feb 26, 2009	1.866	1.932	1.701	1.719	2,986,437	-0.11(-6.07%)
Feb 25, 2009	1.892	1.937	1.786	1.830	2,467,940	-0.08(-3.96%)
Feb 24, 2009	1.732	1.923	1.666	1.906	4,064,157	+0.18(+10.28%)
Feb 23, 2009	1.861	1.861	1.710	1.728	3,940,670	-0.03(-1.77%)
Feb 20, 2009	1.790	1.892	1.732	1.759	5,659,890	-0.04(-2.22%)
Feb 19, 2009	1.888	2.012	1.799	1.799	5,442,299	-0.08(-4.26%)
Feb 18, 2009	2.061	2.110	1.870	1.879	4,458,944	-0.14(-7.03%)
Feb 17, 2009	2.105	2.150	1.999	2.021	3,022,278	-0.21(-9.54%)
Feb 13, 2009	2.168	2.332	2.123	2.234	3,251,056	+0.07(+3.07%)
Feb 12, 2009	2.043	2.256	1.981	2.168	4,820,620	+0.12(+5.86%)
Feb 11, 2009	2.017	2.092	1.888	2.048	7,209,789	+0.07(+3.60%)
Feb 10, 2009	2.230	2.230	1.937	1.977	5,535,890	-0.22(-9.92%)
Feb 09, 2009	2.425	2.425	2.185	2.194	4,721,897	-0.19(-8.01%)
Feb 06, 2009	2.177	2.447	2.154	2.385	5,675,917	+0.25(+11.88%)
Feb 05, 2009	2.048	2.208	2.003	2.132	3,459,387	+0.00(+0.00%)
Feb 04, 2009	1.986	2.163	1.954	2.132	5,037,027	+0.16(+8.35%)
Feb 03, 2009	1.883	2.014	1.857	1.968	3,780,161	+0.06(+3.26%)
Feb 02, 2009	1.968	1.968	1.817	1.906	4,876,038	-0.10(-4.88%)
Jan 30, 2009	2.039	2.083	1.910	2.003	0	+0.00(+0.22%)
Jan 29, 2009	2.190	2.261	1.999	1.999	4,822,916	-0.27(-11.76%)
Jan 28, 2009	2.168	2.265	2.114	2.265	6,719,676	+0.28(+14.09%)
Jan 27, 2009	2.070	2.101	1.954	1.986	2,050,295	-0.04(-1.97%)
Jan 26, 2009	1.990	2.137	1.990	2.025	3,389,052	+0.02(+1.11%)
Jan 23, 2009	1.870	2.008	1.799	2.003	6,130,326	+0.14(+7.38%)
Jan 22, 2009	2.034	2.034	1.848	1.866	6,327,266	-0.09(-4.55%)
Jan 21, 2009	2.234	2.234	1.906	1.954	7,140,099	-0.10(-4.76%)
Jan 20, 2009	2.305	2.305	1.954	2.052	7,893,181	-0.26(-11.15%)
Jan 16, 2009	2.563	2.563	2.283	2.310	4,098,424	-0.06(-2.62%)
Jan 15, 2009	2.519	2.523	2.301	2.372	5,341,210	-0.15(-5.82%)
Jan 14, 2009	2.634	2.634	2.443	2.519	4,358,059	-0.20(-7.35%)
Jan 13, 2009	2.776	2.852	2.687	2.718	3,660,684	-0.14(-4.97%)
Jan 12, 2009	3.225	3.234	2.798	2.861	4,186,644	-0.37(-11.54%)
Jan 09, 2009	3.385	3.398	3.225	3.234	1,308,175	-0.10(-2.93%)
Jan 08, 2009	3.274	3.371	3.203	3.331	2,010,091	+0.04(+1.21%)
Jan 07, 2009	3.553	3.553	3.229	3.291	4,045,097	-0.31(-8.52%)
Jan 06, 2009	3.429	3.625	3.376	3.598	2,732,739	+0.27(+8.00%)
Jan 05, 2009	3.171	3.478	3.069	3.331	4,294,103	+0.16(+5.04%)
Jan 02, 2009	2.927	3.171	2.887	3.171	3,300,677	+0.27(+9.34%)
Jan 01, 2009	2.776	2.998	2.772	2.901	0	+0.00(+0.00%)
Dec 31, 2008	2.776	2.998	2.772	2.901	2,702,643	+0.12(+4.31%)
Dec 30, 2008	2.887	2.896	2.754	2.781	2,774,044	-0.09(-3.10%)
Dec 29, 2008	2.643	2.896	2.625	2.869	3,259,667	+0.23(+8.75%)
Dec 26, 2008	2.630	2.665	2.554	2.638	1,305,534	+0.08(+3.30%)
Dec 24, 2008	2.598	2.665	2.501	2.554	2,203,030	-0.10(-3.85%)
Dec 23, 2008	2.576	2.696	2.541	2.656	2,589,234	+0.04(+1.53%)
Dec 22, 2008	2.581	2.665	2.505	2.616	2,904,991	-0.02(-0.67%)
Dec 19, 2008	2.576	2.643	2.492	2.634	1,937,979	+0.07(+2.60%)
Dec 18, 2008	2.656	2.723	2.527	2.567	1,950,875	-0.05(-2.03%)
Dec 17, 2008	2.701	2.723	2.572	2.621	2,825,396	-0.08(-2.96%)
Dec 16, 2008	2.750	2.883	2.665	2.701	3,760,207	-0.07(-2.56%)
Dec 15, 2008	2.701	2.949	2.670	2.772	2,446,428	+0.02(+0.81%)
Dec 12, 2008	2.670	2.976	2.665	2.750	1,844,318	-0.11(-3.73%)
Dec 11, 2008	2.927	2.927	2.798	2.856	2,963,145	-0.07(-2.43%)
Dec 10, 2008	3.180	3.234	2.914	2.927	3,828,179	-0.19(-5.99%)
Dec 09, 2008	2.852	3.260	2.781	3.114	4,050,280	+0.05(+1.74%)
Dec 08, 2008	2.869	3.109	2.807	3.060	4,093,534	+0.28(+9.89%)
Dec 05, 2008	2.523	2.798	2.443	2.785	2,944,846	+0.24(+9.42%)
Dec 04, 2008	2.590	2.718	2.474	2.545	2,551,596	-0.14(-5.13%)
Dec 03, 2008	2.643	2.789	2.301	2.683	4,301,296	+0.31(+13.11%)
Dec 02, 2008	2.487	2.590	2.301	2.372	4,085,020	-0.10(-3.96%)
Dec 01, 2008	2.665	2.696	2.443	2.470	2,144,883	-0.31(-11.18%)
Nov 28, 2008	2.807	2.812	2.532	2.781	1,663,022	-0.01(-0.48%)
Nov 26, 2008	2.501	2.798	2.492	2.794	2,968,955	+0.07(+2.44%)
Nov 25, 2008	2.776	2.794	2.479	2.727	3,830,333	+0.00(+0.16%)
Nov 24, 2008	2.075	2.740	1.975	2.723	6,690,828	+0.75(+38.28%)
Nov 21, 2008	2.291	2.308	1.757	1.969	6,120,316	-0.19(-8.82%)
Nov 20, 2008	2.431	2.431	2.147	2.160	8,616,032	-0.36(-14.29%)
Nov 19, 2008	2.659	2.689	2.435	2.520	5,710,515	-0.23(-8.32%)
Nov 18, 2008	2.659	2.803	2.583	2.748	4,042,310	+0.06(+2.37%)
Nov 17, 2008	2.769	2.808	2.604	2.685	3,062,342	-0.07(-2.46%)
Nov 14, 2008	3.040	3.108	2.689	2.752	3,370,486	-0.30(-9.97%)
Nov 13, 2008	2.956	3.070	2.596	3.057	6,379,952	+0.09(+3.00%)
Nov 12, 2008	2.981	3.112	2.922	2.968	5,990,680	-0.13(-4.10%)
Nov 11, 2008	3.083	3.189	2.964	3.096	6,180,159	-0.11(-3.43%)
Nov 10, 2008	3.218	3.282	3.159	3.206	2,998,868	+0.03(+0.80%)
Nov 07, 2008	3.227	3.379	3.176	3.180	4,471,858	-0.02(-0.53%)
Nov 06, 2008	3.383	3.468	3.062	3.197	11,868,805	-0.44(-12.21%)
Nov 05, 2008	3.824	3.824	3.599	3.642	4,528,201	-0.18(-4.76%)
Nov 04, 2008	3.824	3.892	3.684	3.824	3,867,749	+0.18(+4.88%)
Nov 03, 2008	3.883	3.883	3.599	3.646	3,476,616	-0.22(-5.80%)
Oct 31, 2008	3.549	3.870	3.549	3.870	4,493,683	+0.10(+2.58%)
Oct 30, 2008	3.909	4.171	3.599	3.773	6,199,707	-0.07(-1.87%)
Oct 29, 2008	3.176	4.002	3.134	3.845	8,922,182	+0.69(+21.88%)
Oct 28, 2008	3.049	3.176	2.913	3.155	6,811,113	+0.19(+6.43%)
Oct 27, 2008	3.142	3.332	2.918	2.964	5,234,576	-0.38(-11.28%)
Oct 24, 2008	3.074	3.455	2.994	3.341	6,492,954	-0.26(-7.18%)
Oct 23, 2008	3.811	3.820	3.540	3.599	4,919,421	-0.17(-4.49%)
Oct 22, 2008	3.748	3.887	3.604	3.769	4,025,832	-0.04(-1.11%)
Oct 21, 2008	4.387	4.404	3.782	3.811	8,081,764	-0.58(-13.13%)
Oct 20, 2008	4.730	4.802	4.353	4.387	5,253,515	-0.22(-4.78%)
Oct 17, 2008	4.061	4.645	3.811	4.607	8,834,861	+0.64(+16.24%)
Oct 16, 2008	4.006	4.065	3.671	3.964	8,352,581	+0.07(+1.74%)
Oct 15, 2008	4.294	4.379	3.616	3.896	7,553,673	-0.71(-15.36%)
Oct 14, 2008	4.586	4.955	4.137	4.603	16,795,422	+0.51(+12.41%)
Oct 13, 2008	3.858	4.218	3.430	4.095	14,147,681	+0.71(+21.03%)
Oct 10, 2008	3.396	3.688	2.913	3.383	13,882,817	-0.30(-8.27%)
Oct 09, 2008	5.454	5.454	3.527	3.688	15,590,548	-1.69(-31.42%)
Oct 08, 2008	5.361	5.463	4.751	5.378	7,292,276	-0.29(-5.15%)
Oct 07, 2008	5.886	6.005	5.293	5.670	4,716,721	-0.13(-2.26%)
Oct 06, 2008	6.166	6.339	5.717	5.801	6,203,030	-0.69(-10.69%)
Oct 03, 2008	6.271	6.754	6.263	6.496	3,896,474	+0.31(+5.07%)
Oct 02, 2008	6.288	6.399	6.140	6.183	2,750,893	-0.18(-2.80%)
Oct 01, 2008	6.496	6.564	6.347	6.360	2,331,351	-0.14(-2.09%)
Sep 30, 2008	6.517	6.670	6.310	6.496	4,719,448	-0.15(-2.29%)
Sep 29, 2008	7.106	7.106	6.106	6.648	4,721,585	-0.47(-6.60%)
Sep 26, 2008	6.780	7.199	6.767	7.118	0	+0.09(+1.26%)
Sep 25, 2008	7.097	7.326	6.902	7.029	4,600,144	-0.09(-1.31%)
Sep 24, 2008	7.491	7.491	6.987	7.123	3,060,578	+0.14(+2.06%)
Sep 23, 2008	6.881	7.305	6.792	6.979	4,519,971	+0.10(+1.48%)
Sep 22, 2008	7.461	7.483	6.877	6.877	2,924,235	-0.63(-8.35%)
Sep 19, 2008	7.940	8.258	7.055	7.504	0	+0.60(+8.71%)
Sep 18, 2008	6.335	6.936	5.928	6.902	9,100,271	+0.55(+8.67%)
Sep 17, 2008	7.114	7.169	6.305	6.352	5,987,258	-0.66(-9.47%)
Sep 16, 2008	6.775	7.110	6.606	7.017	8,148,369	+0.06(+0.79%)
Sep 15, 2008	6.348	7.029	6.331	6.962	8,062,194	+0.22(+3.33%)
Sep 12, 2008	6.471	6.864	6.458	6.737	3,163,924	-0.02(-0.31%)
Sep 11, 2008	6.631	6.775	6.458	6.758	5,045,145	-0.07(-0.99%)
Sep 10, 2008	6.780	7.008	6.619	6.826	5,584,039	+0.04(+0.56%)
Sep 09, 2008	7.114	7.152	6.390	6.788	5,772,393	-0.33(-4.58%)
Sep 08, 2008	7.199	7.305	6.945	7.114	4,100,304	+0.16(+2.25%)
Sep 05, 2008	7.013	7.072	6.809	6.957	0	-0.13(-1.85%)
Sep 04, 2008	7.241	7.254	6.979	7.089	3,112,361	-0.18(-2.45%)
Sep 03, 2008	7.402	7.411	7.207	7.267	3,998,738	-0.14(-1.89%)
Sep 02, 2008	7.605	7.707	7.237	7.406	4,019,033	-0.17(-2.18%)
Aug 29, 2008	7.449	7.622	7.385	7.572	2,640,963	+0.11(+1.48%)
Aug 28, 2008	7.140	7.610	7.131	7.461	4,089,788	+0.23(+3.16%)
Aug 27, 2008	7.224	7.296	7.157	7.233	1,943,138	+0.07(+0.95%)
Aug 26, 2008	7.211	7.265	7.082	7.165	1,942,679	-0.01(-0.17%)
Aug 25, 2008	7.169	7.286	7.057	7.177	2,319,610	-0.05(-0.63%)
Aug 22, 2008	7.111	7.252	7.078	7.223	1,660,453	+0.18(+2.60%)
Aug 21, 2008	6.874	7.165	6.874	7.040	2,414,382	+0.05(+0.65%)
Aug 20, 2008	7.003	7.024	6.861	6.994	2,753,183	-0.05(-0.77%)
Aug 19, 2008	7.040	7.248	6.828	7.048	4,329,205	-0.10(-1.34%)
Aug 18, 2008	7.440	7.440	7.073	7.144	2,887,488	-0.17(-2.39%)
Aug 15, 2008	7.398	7.444	7.240	7.319	0	-0.06(-0.79%)
Aug 14, 2008	7.348	7.506	7.298	7.377	1,780,667	-0.06(-0.84%)
Aug 13, 2008	7.523	7.577	7.319	7.440	2,609,328	-0.19(-2.46%)
Aug 12, 2008	7.872	7.872	7.539	7.627	2,928,736	-0.21(-2.66%)
Aug 11, 2008	7.752	8.109	7.614	7.835	3,906,745	+0.11(+1.45%)
Aug 08, 2008	7.673	7.901	7.523	7.723	3,375,374	+0.05(+0.65%)
Aug 07, 2008	7.739	7.802	7.427	7.673	3,253,445	-0.13(-1.65%)
Aug 06, 2008	7.448	7.985	7.394	7.802	5,066,281	+0.25(+3.25%)
Aug 05, 2008	7.594	7.668	7.294	7.556	3,312,409	+0.10(+1.28%)
Aug 04, 2008	7.440	7.656	7.306	7.460	3,022,948	-0.18(-2.40%)
Aug 01, 2008	7.681	7.689	7.469	7.643	2,063,001	-0.08(-1.08%)
Jul 31, 2008	7.227	7.802	7.209	7.727	3,912,541	+0.33(+4.50%)
Jul 30, 2008	7.386	7.594	7.265	7.394	3,689,032	+0.07(+0.97%)
Jul 29, 2008	7.323	7.377	7.024	7.323	2,665,864	+0.35(+5.07%)
Jul 28, 2008	6.990	7.161	6.961	6.969	2,691,705	-0.11(-1.53%)
Jul 25, 2008	7.061	7.144	6.865	7.078	2,278,635	+0.06(+0.89%)
Jul 24, 2008	7.352	7.377	6.919	7.015	3,699,967	-0.39(-5.28%)
Jul 23, 2008	7.265	7.462	7.136	7.406	3,678,892	+0.22(+3.13%)
Jul 22, 2008	6.974	7.182	6.865	7.182	4,037,124	+0.07(+0.94%)
Jul 21, 2008	7.177	7.315	7.048	7.115	3,638,559	-0.08(-1.10%)
Jul 18, 2008	7.115	7.240	6.886	7.194	5,137,516	+0.11(+1.59%)
Jul 17, 2008	6.965	7.236	6.865	7.082	7,060,989	+0.25(+3.59%)
Jul 16, 2008	6.233	7.128	6.025	6.836	8,431,355	+0.75(+12.30%)
Jul 15, 2008	5.871	6.295	5.833	6.087	8,222,601	-0.07(-1.22%)
Jul 14, 2008	6.557	6.774	6.058	6.162	7,166,732	-0.35(-5.31%)
Jul 11, 2008	6.732	6.865	6.349	6.508	10,530,520	-0.33(-4.87%)
Jul 10, 2008	6.940	6.994	6.720	6.840	7,679,673	-0.09(-1.26%)
Jul 09, 2008	7.115	7.265	6.865	6.928	4,221,981	-0.23(-3.20%)
Jul 08, 2008	6.919	7.240	6.865	7.157	6,746,858	+0.18(+2.56%)
Jul 07, 2008	7.177	7.277	6.932	6.978	6,114,585	-0.19(-2.67%)
Jul 04, 2008	7.311	7.311	7.123	7.169	2,194,362	+0.00(+0.00%)
Jul 03, 2008	7.311	7.311	7.123	7.169	2,194,362	-0.04(-0.52%)
Jul 02, 2008	7.281	7.419	7.169	7.207	2,932,611	-0.10(-1.37%)
Jul 01, 2008	7.531	7.573	7.135	7.306	11,009,040	-0.27(-3.57%)
Jun 30, 2008	7.693	7.772	7.448	7.577	6,817,598	-0.22(-2.78%)
Jun 27, 2008	7.702	7.818	7.656	7.793	7,387,828	+0.01(+0.11%)
Jun 26, 2008	7.885	7.885	7.698	7.785	4,769,622	-0.12(-1.58%)
Jun 25, 2008	7.635	7.985	7.581	7.910	5,700,866	+0.26(+3.43%)
Jun 24, 2008	7.490	7.822	7.386	7.648	5,900,244	+0.05(+0.71%)
Jun 23, 2008	7.577	7.668	7.481	7.594	4,749,595	+0.03(+0.38%)
Jun 20, 2008	7.614	7.727	7.485	7.564	5,697,595	-0.09(-1.20%)
Jun 19, 2008	7.569	7.677	7.448	7.656	3,140,674	+0.16(+2.11%)
Jun 18, 2008	7.494	7.498	7.356	7.498	3,300,252	+0.01(+0.11%)
Jun 17, 2008	7.643	7.764	7.406	7.490	3,767,170	-0.06(-0.83%)
Jun 16, 2008	7.435	7.639	7.435	7.552	3,412,069	+0.11(+1.51%)
Jun 13, 2008	7.119	7.490	7.115	7.440	4,608,379	+0.32(+4.56%)
Jun 12, 2008	7.094	7.344	6.978	7.115	3,889,089	+0.07(+0.94%)
Jun 11, 2008	7.419	7.469	7.048	7.048	5,504,091	-0.41(-5.47%)
Jun 10, 2008	7.398	7.519	7.298	7.456	3,198,105	-0.07(-0.89%)
Jun 09, 2008	7.689	7.727	7.373	7.523	3,550,665	-0.16(-2.06%)
Jun 06, 2008	7.860	7.881	7.643	7.681	3,736,193	-0.20(-2.59%)
Jun 05, 2008	7.897	8.093	7.885	7.885	2,438,807	-0.06(-0.73%)
Jun 04, 2008	7.951	8.001	7.822	7.943	3,115,963	-0.09(-1.14%)
Jun 03, 2008	8.155	8.155	7.922	8.035	2,763,068	-0.05(-0.62%)