Cigna Corp (NY: CI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	20.45	20.87	19.84	20.75	5,052,583	+0.26(+1.28%)
May 28, 2009	19.22	20.77	19.22	20.48	8,330,939	+1.46(+7.67%)
May 27, 2009	19.01	19.69	18.89	19.02	3,902,592	-0.13(-0.68%)
May 26, 2009	18.51	19.34	18.08	19.16	3,992,023	+0.51(+2.71%)
May 22, 2009	19.32	19.62	18.61	18.65	3,425,518	-0.76(-3.91%)
May 21, 2009	19.29	20.34	19.14	19.41	4,701,461	-0.19(-0.96%)
May 20, 2009	19.91	20.57	19.51	19.60	3,458,655	-0.06(-0.29%)
May 19, 2009	20.09	20.51	19.60	19.65	3,848,454	-0.44(-2.19%)
May 18, 2009	20.49	20.50	19.43	20.09	5,847,058	-0.18(-0.88%)
May 15, 2009	20.41	21.50	20.10	20.27	4,789,292	-0.19(-0.92%)
May 14, 2009	20.34	20.80	19.67	20.46	5,683,556	+0.61(+3.06%)
May 13, 2009	19.86	20.83	19.46	19.85	5,238,698	-0.27(-1.35%)
May 12, 2009	20.24	20.59	19.56	20.12	3,314,097	+0.07(+0.33%)
May 11, 2009	22.24	22.24	20.00	20.05	6,058,370	-2.11(-9.50%)
May 08, 2009	22.00	23.05	21.96	22.16	7,654,480	+1.25(+6.00%)
May 07, 2009	18.98	21.98	18.86	20.91	11,364,266	+2.12(+11.31%)
May 06, 2009	18.25	18.86	17.80	18.78	5,506,390	+0.79(+4.37%)
May 05, 2009	18.25	18.70	17.80	18.00	6,101,513	-0.07(-0.41%)
May 04, 2009	17.65	18.07	17.64	18.07	5,234,946	-0.17(-0.92%)
May 01, 2009	18.48	18.72	18.08	18.24	3,121,268	-0.21(-1.12%)
Apr 30, 2009	18.53	19.77	18.11	18.44	6,126,386	-0.99(-5.10%)
Apr 29, 2009	19.03	19.95	18.56	19.44	4,067,581	+0.36(+1.86%)
Apr 28, 2009	18.09	19.82	18.09	19.08	4,727,585	+0.83(+4.56%)
Apr 27, 2009	18.80	19.46	18.24	18.25	3,966,486	-0.07(-0.41%)
Apr 24, 2009	18.21	18.85	17.93	18.32	2,902,993	+0.01(+0.05%)
Apr 23, 2009	18.83	19.20	17.73	18.31	3,078,313	-0.42(-2.25%)
Apr 22, 2009	18.46	19.20	18.26	18.73	2,553,237	-0.09(-0.50%)
Apr 21, 2009	19.04	19.52	18.17	18.83	3,140,072	+0.07(+0.35%)
Apr 20, 2009	19.72	19.98	18.69	18.76	3,474,297	-1.27(-6.35%)
Apr 17, 2009	20.01	20.40	19.49	20.04	3,999,792	+0.18(+0.90%)
Apr 16, 2009	19.30	20.25	18.81	19.86	7,586,897	+0.44(+2.26%)
Apr 15, 2009	18.28	19.46	18.26	19.42	6,369,119	+1.11(+6.08%)
Apr 14, 2009	18.57	19.07	18.22	18.30	3,815,449	-0.81(-4.26%)
Apr 13, 2009	19.19	19.94	19.00	19.12	4,734,758	-0.02(-0.10%)
Apr 09, 2009	18.16	19.31	18.08	19.14	5,499,753	+1.33(+7.46%)
Apr 08, 2009	17.11	18.02	16.83	17.81	5,239,188	+1.10(+6.61%)
Apr 07, 2009	16.37	17.18	15.81	16.70	5,581,465	-0.05(-0.28%)
Apr 06, 2009	16.97	17.77	16.57	16.75	4,253,553	-0.41(-2.40%)
Apr 03, 2009	17.40	17.79	16.63	17.16	4,536,794	-0.24(-1.40%)
Apr 02, 2009	17.25	18.01	17.11	17.41	5,188,153	+0.66(+3.97%)
Apr 01, 2009	16.10	17.12	15.76	16.74	5,089,874	+0.28(+1.71%)
Mar 31, 2009	16.39	17.04	15.96	16.46	4,424,446	+0.43(+2.68%)
Mar 30, 2009	16.24	16.47	15.63	16.03	5,048,351	-1.41(-8.10%)
Mar 26, 2009	16.84	17.51	16.66	17.44	3,335,169	+0.83(+5.01%)
Mar 25, 2009	17.17	17.29	16.25	16.61	4,906,311	-0.01(-0.06%)
Mar 24, 2009	16.87	17.51	16.59	16.62	4,278,772	-0.90(-5.13%)
Mar 23, 2009	16.80	17.66	16.69	17.52	6,060,340	+1.37(+8.46%)
Mar 20, 2009	16.72	16.75	15.77	16.15	5,061,108	-0.42(-2.51%)
Mar 19, 2009	17.61	17.97	16.39	16.57	6,154,045	-0.74(-4.28%)
Mar 18, 2009	16.03	17.98	15.70	17.31	9,237,593	+1.17(+7.23%)
Mar 17, 2009	15.67	16.15	15.38	16.14	4,666,143	+0.54(+3.48%)
Mar 16, 2009	16.25	16.80	15.55	15.60	5,733,340	-0.53(-3.31%)
Mar 13, 2009	15.58	16.40	15.58	16.13	0	+0.65(+4.23%)
Mar 12, 2009	14.30	15.91	14.21	15.48	7,120,804	+1.17(+8.18%)
Mar 11, 2009	14.47	14.84	14.01	14.31	6,495,497	-0.02(-0.13%)
Mar 10, 2009	13.34	14.55	12.95	14.33	6,912,862	+1.59(+12.49%)
Mar 09, 2009	12.54	13.27	12.08	12.74	5,156,806	+0.16(+1.26%)
Mar 06, 2009	12.17	12.75	11.92	12.58	0	+0.53(+4.43%)
Mar 05, 2009	13.06	13.23	11.87	12.04	6,281,453	-1.38(-10.25%)
Mar 04, 2009	12.81	13.80	12.44	13.42	7,370,426	+0.29(+2.21%)
Mar 02, 2009	14.65	14.65	12.71	13.13	10,461,206	-1.62(-10.98%)
Feb 27, 2009	14.92	16.04	14.58	14.75	0	-0.59(-3.84%)
Feb 26, 2009	17.02	17.02	14.75	15.34	10,202,378	-1.43(-8.54%)
Feb 25, 2009	17.51	17.55	16.34	16.77	6,447,369	-0.82(-4.68%)
Feb 24, 2009	16.86	17.68	16.71	17.59	8,849,312	+1.01(+6.10%)
Feb 23, 2009	17.06	17.77	15.78	16.58	9,815,698	-0.89(-5.09%)
Feb 20, 2009	17.59	18.09	16.89	17.47	8,004,089	-0.51(-2.86%)
Feb 19, 2009	19.63	20.02	17.96	17.99	7,303,140	-1.29(-6.70%)
Feb 18, 2009	18.79	19.55	18.34	19.28	9,129,632	+0.64(+3.41%)
Feb 17, 2009	19.18	19.59	18.48	18.64	5,469,652	-1.29(-6.48%)
Feb 13, 2009	20.10	20.55	19.63	19.93	3,975,220	-0.18(-0.88%)
Feb 12, 2009	19.10	20.43	18.72	20.11	4,960,219	+0.33(+1.66%)
Feb 11, 2009	19.36	19.88	19.02	19.78	4,586,855	+0.57(+2.97%)
Feb 10, 2009	20.48	20.82	18.78	19.21	7,125,192	-1.61(-7.73%)
Feb 09, 2009	20.59	21.58	20.00	20.82	4,412,027	+0.49(+2.39%)
Feb 06, 2009	20.08	21.06	19.36	20.33	6,071,487	+0.32(+1.59%)
Feb 05, 2009	17.26	20.38	17.26	20.02	13,648,842	+3.15(+18.70%)
Feb 04, 2009	17.18	17.43	16.44	16.86	5,595,385	-0.33(-1.91%)
Feb 03, 2009	16.72	17.39	16.47	17.19	5,615,212	+0.66(+4.02%)
Feb 02, 2009	15.92	16.89	15.71	16.53	6,499,714	+0.28(+1.73%)
Jan 30, 2009	16.49	16.64	15.59	16.25	0	-0.22(-1.36%)
Jan 29, 2009	16.96	17.08	16.18	16.47	4,863,599	-0.65(-3.77%)
Jan 28, 2009	14.98	17.61	14.98	17.12	9,879,912	+1.63(+10.51%)
Jan 27, 2009	14.72	15.56	14.65	15.49	4,521,154	+0.89(+6.09%)
Jan 26, 2009	14.64	15.08	14.36	14.60	3,175,227	+0.07(+0.52%)
Jan 23, 2009	13.22	14.77	13.21	14.52	3,260,123	+0.53(+3.81%)
Jan 22, 2009	13.59	14.46	13.19	13.99	8,117,501	+0.09(+0.67%)
Jan 21, 2009	14.01	14.09	13.14	13.90	4,600,413	+0.69(+5.24%)
Jan 20, 2009	14.25	14.94	13.14	13.20	5,735,169	-1.09(-7.60%)
Jan 16, 2009	13.86	14.66	13.77	14.29	6,606,630	+0.51(+3.74%)
Jan 15, 2009	13.70	14.01	13.11	13.77	5,968,557	+0.06(+0.41%)
Jan 14, 2009	14.07	14.07	13.39	13.72	3,859,865	-0.71(-4.93%)
Jan 13, 2009	13.82	15.45	13.82	14.43	9,184,111	-0.57(-3.81%)
Jan 12, 2009	15.60	16.06	14.81	15.00	3,434,283	-0.64(-4.07%)
Jan 09, 2009	16.48	16.54	15.47	15.64	3,327,080	-0.64(-3.91%)
Jan 08, 2009	15.95	16.40	15.65	16.27	2,901,666	+0.28(+1.76%)
Jan 07, 2009	16.72	16.89	15.91	15.99	4,136,203	-1.01(-5.94%)
Jan 06, 2009	16.53	17.10	16.40	17.00	5,057,936	+0.02(+0.11%)
Jan 05, 2009	16.56	17.57	16.17	16.98	4,968,109	+0.34(+2.02%)
Jan 02, 2009	15.82	16.76	15.70	16.65	0	+0.88(+5.58%)
Jan 01, 2009	15.41	15.90	15.23	15.77	0	+0.00(+0.00%)
Dec 31, 2008	15.41	15.90	15.23	15.77	3,313,336	+0.34(+2.18%)
Dec 30, 2008	14.53	15.46	14.51	15.43	2,911,924	+1.03(+7.15%)
Dec 29, 2008	14.60	14.72	14.19	14.40	3,617,419	-0.46(-3.09%)
Dec 26, 2008	14.72	14.95	14.63	14.86	1,519,708	+0.45(+3.12%)
Dec 24, 2008	14.60	14.60	14.12	14.41	735,440	-0.10(-0.71%)
Dec 23, 2008	14.72	15.12	14.42	14.51	2,262,925	-0.02(-0.13%)
Dec 22, 2008	15.09	16.32	14.16	14.53	3,205,487	-0.61(-4.02%)
Dec 19, 2008	14.51	15.42	14.24	15.14	6,436,776	+0.26(+1.76%)
Dec 18, 2008	15.03	15.90	14.41	14.88	4,524,097	+0.06(+0.38%)
Dec 17, 2008	14.64	15.33	14.32	14.82	4,191,062	-0.13(-0.88%)
Dec 16, 2008	14.03	15.06	13.22	14.95	7,225,471	+1.26(+9.23%)
Dec 15, 2008	14.63	15.00	13.23	13.69	4,967,842	-0.85(-5.86%)
Dec 12, 2008	13.42	14.54	12.89	14.54	0	+0.69(+5.00%)
Dec 11, 2008	13.47	14.65	13.46	13.85	5,275,672	+0.38(+2.85%)
Dec 10, 2008	13.34	13.81	12.98	13.47	3,810,509	+0.32(+2.42%)
Dec 09, 2008	13.57	15.25	13.00	13.15	8,842,108	-0.61(-4.42%)
Dec 08, 2008	13.57	14.03	12.95	13.76	6,797,035	+0.52(+3.96%)
Dec 05, 2008	11.35	13.34	10.74	13.23	8,500,056	+1.71(+14.87%)
Dec 04, 2008	11.04	11.97	11.04	11.52	5,831,404	-0.12(-1.05%)
Dec 03, 2008	11.21	11.78	10.59	11.64	4,689,968	+0.42(+3.75%)
Dec 02, 2008	10.30	11.42	10.30	11.22	6,448,400	+0.78(+7.44%)
Dec 01, 2008	11.01	11.16	10.30	10.44	4,300,339	-0.89(-7.84%)
Nov 28, 2008	11.54	11.85	11.10	11.33	2,297,368	-0.24(-2.10%)
Nov 26, 2008	10.58	11.67	10.06	11.58	5,068,725	+0.78(+7.19%)
Nov 25, 2008	10.17	11.03	9.433	10.80	8,639,426	+1.05(+10.75%)
Nov 24, 2008	8.525	9.985	8.366	9.751	9,074,077	+1.50(+18.14%)
Nov 21, 2008	8.544	8.899	7.486	8.254	17,536,820	-0.06(-0.68%)
Nov 20, 2008	10.15	10.29	8.216	8.310	10,261,062	-1.87(-18.38%)
Nov 19, 2008	11.72	12.03	9.985	10.18	8,030,131	-1.56(-13.31%)
Nov 18, 2008	11.40	12.11	11.04	11.74	5,349,910	+0.35(+3.04%)
Nov 17, 2008	11.98	12.49	11.38	11.40	5,779,779	-0.72(-5.95%)
Nov 14, 2008	12.17	13.14	11.69	12.12	0	-0.24(-1.97%)
Nov 13, 2008	12.29	12.58	11.34	12.36	7,822,781	+0.19(+1.54%)
Nov 12, 2008	12.61	12.99	12.10	12.17	4,357,446	-1.07(-8.06%)
Nov 11, 2008	13.77	14.20	12.63	13.24	5,728,035	-0.84(-5.98%)
Nov 10, 2008	15.29	15.49	13.49	14.08	4,553,539	-0.75(-5.05%)
Nov 07, 2008	14.42	15.04	14.25	14.83	4,459,046	+0.50(+3.46%)
Nov 06, 2008	15.73	15.86	14.09	14.34	8,018,627	-1.71(-10.67%)
Nov 05, 2008	16.52	17.34	15.85	16.05	6,262,596	-0.80(-4.78%)
Nov 04, 2008	17.02	17.57	15.92	16.85	11,250,253	-1.09(-6.10%)
Nov 03, 2008	15.36	18.10	15.09	17.95	15,620,880	+2.70(+17.67%)
Oct 31, 2008	14.36	16.92	9.190	15.25	55,468,356	+0.67(+4.62%)
Oct 30, 2008	19.24	19.28	14.11	14.58	19,019,806	-4.00(-21.51%)
Oct 29, 2008	20.50	20.53	18.01	18.58	8,975,193	-2.25(-10.79%)
Oct 28, 2008	21.04	21.04	19.31	20.82	6,649,115	+1.42(+7.33%)
Oct 27, 2008	21.93	21.93	18.96	19.40	5,675,972	-2.90(-13.01%)
Oct 24, 2008	21.07	22.88	20.74	22.30	3,761,252	-0.55(-2.42%)
Oct 23, 2008	22.94	23.89	21.72	22.85	4,925,245	-0.01(-0.04%)
Oct 22, 2008	23.93	24.52	22.25	22.86	5,080,873	-3.21(-12.31%)
Oct 21, 2008	25.72	27.41	24.65	26.07	3,676,105	+0.06(+0.22%)
Oct 20, 2008	23.89	26.05	23.45	26.02	2,923,542	+2.41(+10.23%)
Oct 17, 2008	23.44	25.48	23.41	23.60	0	-0.49(-2.02%)
Oct 16, 2008	25.19	27.20	22.80	24.09	7,136,474	-0.71(-2.87%)
Oct 15, 2008	28.03	28.79	24.71	24.80	6,090,046	-3.76(-13.17%)
Oct 14, 2008	26.84	29.12	26.60	28.56	6,297,090	+2.83(+10.98%)
Oct 13, 2008	21.58	25.73	21.27	25.73	5,211,488	+4.90(+23.54%)
Oct 10, 2008	22.85	23.29	19.89	20.83	8,244,821	-2.38(-10.24%)
Oct 09, 2008	25.98	26.11	23.21	23.21	6,855,927	-2.67(-10.31%)
Oct 08, 2008	27.32	28.17	25.06	25.87	4,830,030	-2.43(-8.59%)
Oct 07, 2008	29.20	29.86	27.73	28.31	2,847,024	-0.04(-0.13%)
Oct 06, 2008	31.31	31.82	27.02	28.35	3,816,724	-2.91(-9.31%)
Oct 03, 2008	30.81	32.27	30.57	31.26	0	+1.15(+3.82%)
Oct 02, 2008	31.46	31.80	29.34	30.10	1,765,085	-1.49(-4.71%)
Oct 01, 2008	32.00	33.02	30.28	31.59	1,529,346	-0.21(-0.65%)
Sep 30, 2008	32.99	32.99	30.68	31.80	2,050,300	+0.61(+1.95%)
Sep 29, 2008	33.52	34.69	29.66	31.19	2,110,952	-2.99(-8.76%)
Sep 26, 2008	32.50	35.01	32.50	34.18	0	+1.14(+3.45%)
Sep 25, 2008	31.68	33.83	31.68	33.04	1,675,741	+1.48(+4.68%)
Sep 24, 2008	32.06	32.45	31.56	31.56	1,391,699	-0.73(-2.26%)
Sep 23, 2008	32.33	32.82	31.78	32.29	1,840,357	-0.02(-0.06%)
Sep 22, 2008	33.22	33.97	31.98	32.31	2,332,455	-2.17(-6.30%)
Sep 19, 2008	38.98	40.01	34.08	34.48	0	-0.30(-0.86%)
Sep 18, 2008	33.83	36.79	31.81	34.78	5,885,337	+1.47(+4.41%)
Sep 17, 2008	34.76	35.28	33.31	33.31	3,250,898	-2.19(-6.17%)
Sep 16, 2008	36.22	36.72	31.79	35.50	4,288,571	-1.45(-3.93%)
Sep 15, 2008	37.43	37.83	36.50	36.95	2,658,016	-1.09(-2.88%)
Sep 12, 2008	37.70	38.21	37.12	38.05	2,643,887	+0.00(+0.00%)
Sep 11, 2008	36.81	38.26	36.56	38.05	3,194,868	+0.69(+1.85%)
Sep 10, 2008	37.02	37.82	36.63	37.36	2,881,847	+0.52(+1.42%)
Sep 09, 2008	38.28	38.78	36.72	36.83	3,502,929	-1.60(-4.16%)
Sep 08, 2008	38.06	38.54	37.79	38.43	2,289,971	+1.17(+3.14%)
Sep 05, 2008	36.86	37.36	36.23	37.26	0	+0.14(+0.38%)
Sep 04, 2008	38.92	39.05	37.10	37.12	2,899,788	-2.14(-5.46%)
Sep 03, 2008	38.93	39.71	38.54	39.27	1,850,745	+0.08(+0.21%)
Sep 02, 2008	39.20	40.69	38.83	39.18	3,033,028	-0.01(-0.02%)
Aug 29, 2008	39.53	40.16	39.17	39.19	0	-0.54(-1.37%)
Aug 28, 2008	39.21	39.89	39.13	39.73	1,419,002	+0.64(+1.63%)
Aug 27, 2008	38.98	39.42	38.15	39.10	1,858,677	+0.23(+0.60%)
Aug 26, 2008	38.41	39.15	37.97	38.86	1,353,376	+0.44(+1.14%)
Aug 25, 2008	38.89	39.60	38.07	38.42	2,165,385	-1.12(-2.84%)
Aug 22, 2008	38.89	39.79	38.76	39.55	2,030,352	+0.73(+1.88%)
Aug 21, 2008	38.84	39.26	38.47	38.82	2,003,302	-0.28(-0.72%)
Aug 20, 2008	39.54	39.54	38.56	39.10	1,751,543	-0.20(-0.50%)
Aug 19, 2008	39.35	39.72	38.82	39.29	2,450,373	-0.20(-0.50%)
Aug 18, 2008	40.66	40.66	39.18	39.49	1,944,586	-0.89(-2.20%)
Aug 15, 2008	39.98	41.31	39.82	40.38	0	+0.47(+1.17%)
Aug 14, 2008	39.30	40.34	39.20	39.91	2,396,438	+0.38(+0.97%)
Aug 13, 2008	39.12	39.98	38.86	39.53	2,266,822	+0.46(+1.17%)
Aug 12, 2008	39.28	40.54	38.89	39.07	3,481,059	-0.83(-2.09%)
Aug 11, 2008	39.49	39.98	37.44	39.90	2,671,314	+0.43(+1.09%)
Aug 08, 2008	38.05	39.55	37.75	39.47	4,902,505	+1.42(+3.74%)
Aug 07, 2008	37.29	38.47	37.09	38.05	4,146,689	+0.53(+1.42%)
Aug 06, 2008	36.67	37.70	36.32	37.52	4,402,930	+0.66(+1.80%)
Aug 05, 2008	34.95	36.93	34.71	36.85	3,619,102	+1.78(+5.07%)
Aug 04, 2008	33.37	35.67	33.37	35.07	3,670,606	+1.75(+5.25%)
Aug 01, 2008	33.96	33.96	31.91	33.32	5,914,549	-1.32(-3.81%)
Jul 31, 2008	34.38	35.26	34.18	34.64	4,208,529	+0.15(+0.43%)
Jul 30, 2008	34.17	34.85	33.82	34.49	1,768,341	+0.40(+1.18%)
Jul 29, 2008	34.09	34.47	33.58	34.09	3,501,467	-0.15(-0.44%)
Jul 28, 2008	34.72	34.93	34.21	34.24	1,822,685	-0.48(-1.37%)
Jul 25, 2008	34.64	35.08	34.35	34.72	2,435,786	+0.24(+0.71%)
Jul 24, 2008	35.25	35.25	34.33	34.47	2,498,229	-0.69(-1.97%)
Jul 23, 2008	34.18	35.56	33.77	35.17	4,324,772	+1.43(+4.24%)
Jul 22, 2008	31.83	33.91	31.83	33.74	3,868,567	+1.82(+5.69%)
Jul 21, 2008	32.57	33.17	31.59	31.92	3,352,739	-0.80(-2.46%)
Jul 18, 2008	31.88	32.80	31.39	32.72	3,112,250	+0.80(+2.52%)
Jul 17, 2008	31.37	32.09	30.71	31.92	4,208,205	+0.36(+1.13%)
Jul 16, 2008	31.44	31.65	30.98	31.56	2,762,490	+0.10(+0.33%)
Jul 15, 2008	31.94	32.20	30.80	31.46	3,494,486	-0.78(-2.41%)
Jul 14, 2008	32.19	32.91	31.96	32.24	2,603,373	+0.60(+1.89%)
Jul 11, 2008	31.71	32.18	31.10	31.64	3,257,337	-0.45(-1.40%)
Jul 10, 2008	33.07	33.30	31.35	32.09	5,972,812	-1.24(-3.71%)
Jul 09, 2008	33.52	34.06	33.27	33.32	3,206,810	-0.22(-0.67%)
Jul 08, 2008	32.14	33.56	32.11	33.55	2,437,562	+1.38(+4.31%)
Jul 07, 2008	32.35	32.75	31.68	32.16	3,497,887	-0.04(-0.12%)
Jul 04, 2008	33.03	33.40	31.55	32.20	3,882,459	+0.00(+0.00%)
Jul 03, 2008	33.03	33.40	31.55	32.20	3,882,459	-1.23(-3.67%)
Jul 02, 2008	33.37	34.43	33.22	33.43	5,658,343	+0.72(+2.20%)
Jul 01, 2008	33.02	33.37	32.55	32.71	3,280,340	-0.41(-1.24%)
Jun 30, 2008	33.31	33.60	33.01	33.12	2,881,522	-0.29(-0.87%)
Jun 27, 2008	33.09	33.70	33.01	33.41	4,569,664	+0.44(+1.33%)
Jun 26, 2008	33.82	34.08	32.92	32.97	2,358,535	-1.30(-3.80%)
Jun 25, 2008	33.48	34.59	33.48	34.27	2,922,895	+0.70(+2.09%)
Jun 24, 2008	33.03	33.97	33.03	33.57	3,438,812	+0.48(+1.44%)
Jun 23, 2008	33.94	33.99	32.82	33.09	4,617,907	-0.78(-2.29%)
Jun 20, 2008	34.54	34.73	33.76	33.87	4,281,489	-0.70(-2.03%)
Jun 19, 2008	35.78	35.88	33.92	34.57	8,607,976	-2.58(-6.95%)
Jun 18, 2008	37.60	37.60	37.01	37.15	2,561,606	-0.37(-1.00%)
Jun 17, 2008	37.94	38.17	37.38	37.53	2,723,811	+0.00(+0.00%)
Jun 16, 2008	37.26	38.09	36.68	37.53	2,626,579	-0.51(-1.35%)
Jun 13, 2008	37.74	38.35	37.12	38.04	2,395,090	+0.67(+1.80%)
Jun 12, 2008	37.55	37.64	37.19	37.37	3,001,596	+0.04(+0.10%)
Jun 11, 2008	37.70	37.82	37.24	37.33	3,292,969	-0.42(-1.12%)
Jun 10, 2008	37.72	37.96	37.32	37.75	2,824,838	-0.23(-0.62%)
Jun 09, 2008	39.16	39.16	37.87	37.98	2,261,880	-0.90(-2.31%)
Jun 06, 2008	39.07	39.42	38.66	38.88	3,076,992	-0.69(-1.75%)
Jun 05, 2008	37.91	39.71	37.50	39.57	4,290,955	+1.49(+3.91%)
Jun 04, 2008	37.62	38.67	37.62	38.09	2,959,846	+0.47(+1.24%)
Jun 03, 2008	37.63	38.03	37.16	37.62	2,623,729	+0.05(+0.12%)