Astrazeneca Plc ADR (NY: AZN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	44.47	44.68	43.86	44.14	886,055	-0.73(-1.63%)
Jun 29, 2009	44.53	44.91	44.31	44.87	955,517	+0.06(+0.13%)
Jun 26, 2009	44.94	44.94	44.21	44.81	780,152	-0.20(-0.44%)
Jun 25, 2009	43.95	45.06	43.82	45.01	1,508,271	+0.88(+1.99%)
Jun 24, 2009	44.54	44.89	43.78	44.13	875,632	-0.13(-0.29%)
Jun 23, 2009	44.15	44.38	43.79	44.26	940,706	+0.65(+1.49%)
Jun 22, 2009	44.09	44.17	43.53	43.61	954,252	-1.07(-2.39%)
Jun 19, 2009	45.18	45.22	44.45	44.68	1,037,832	+0.82(+1.87%)
Jun 18, 2009	43.68	44.09	43.51	43.86	1,657,272	-0.45(-1.02%)
Jun 17, 2009	44.23	44.50	43.76	44.31	1,757,678	+1.28(+2.97%)
Jun 16, 2009	43.58	43.58	42.98	43.03	1,239,258	+0.19(+0.44%)
Jun 15, 2009	43.40	43.46	42.79	42.84	2,250,786	-0.50(-1.15%)
Jun 12, 2009	42.78	43.54	42.68	43.34	1,843,930	+1.70(+4.08%)
Jun 11, 2009	41.20	41.99	41.19	41.64	998,255	+1.19(+2.94%)
Jun 10, 2009	40.96	40.97	40.06	40.45	1,063,531	-0.29(-0.71%)
Jun 09, 2009	40.79	40.92	40.47	40.74	664,342	+0.08(+0.20%)
Jun 08, 2009	40.33	40.95	40.26	40.66	1,090,154	+0.15(+0.37%)
Jun 05, 2009	40.71	40.75	40.30	40.51	1,177,339	-0.25(-0.61%)
Jun 04, 2009	40.82	41.08	40.52	40.76	1,507,821	-0.08(-0.20%)
Jun 03, 2009	41.03	41.22	40.54	40.84	1,479,847	-0.79(-1.90%)
Jun 02, 2009	41.27	41.78	41.26	41.63	1,584,054	-0.72(-1.70%)
Jun 01, 2009	42.28	42.60	42.18	42.35	1,090,479	+0.63(+1.51%)
May 29, 2009	41.52	41.75	41.32	41.72	1,288,091	+1.05(+2.58%)
May 28, 2009	40.83	41.13	40.46	40.67	1,172,493	-0.09(-0.22%)
May 27, 2009	41.44	41.49	40.72	40.76	1,551,073	-1.06(-2.53%)
May 26, 2009	41.08	41.98	40.94	41.82	1,363,328	+0.37(+0.89%)
May 22, 2009	41.39	41.78	41.01	41.45	1,202,927	-0.22(-0.53%)
May 21, 2009	41.40	41.85	41.23	41.67	1,705,806	+0.55(+1.34%)
May 20, 2009	40.99	41.52	40.81	41.12	1,246,664	+0.82(+2.03%)
May 19, 2009	40.02	40.44	39.86	40.30	1,490,934	+0.37(+0.93%)
May 18, 2009	39.43	40.02	39.16	39.93	1,426,831	+1.27(+3.29%)
May 15, 2009	38.91	39.25	38.39	38.66	1,641,280	-0.36(-0.92%)
May 14, 2009	38.99	39.27	38.81	39.02	2,438,842	-0.33(-0.84%)
May 13, 2009	40.26	40.26	39.25	39.35	2,414,065	-0.05(-0.13%)
May 12, 2009	39.81	39.81	39.13	39.40	2,258,516	+1.25(+3.28%)
May 11, 2009	38.16	38.53	37.83	38.15	4,123,465	+2.01(+5.56%)
May 08, 2009	36.08	36.42	35.91	36.14	1,834,231	+0.08(+0.22%)
May 07, 2009	36.42	36.44	35.80	36.06	1,845,563	-0.01(-0.03%)
May 06, 2009	36.48	36.50	35.85	36.07	1,173,643	+0.52(+1.46%)
May 05, 2009	35.76	35.78	35.23	35.55	2,394,791	-0.44(-1.22%)
May 04, 2009	36.15	36.59	35.79	35.99	4,459,153	+0.82(+2.33%)
May 01, 2009	34.59	35.17	34.39	35.17	1,415,051	+0.20(+0.57%)
Apr 30, 2009	36.87	36.87	34.80	34.97	2,680,525	-1.58(-4.32%)
Apr 29, 2009	35.88	36.71	35.78	36.55	1,962,913	+1.10(+3.10%)
Apr 28, 2009	35.82	35.99	35.33	35.45	1,035,947	-0.75(-2.07%)
Apr 27, 2009	36.22	36.60	36.00	36.20	1,809,773	+1.30(+3.72%)
Apr 24, 2009	34.93	35.27	34.69	34.90	1,470,184	+0.85(+2.50%)
Apr 23, 2009	33.46	34.06	33.17	34.05	2,502,028	+0.65(+1.95%)
Apr 22, 2009	33.17	33.77	33.13	33.40	1,227,776	-0.85(-2.48%)
Apr 21, 2009	33.57	34.33	33.44	34.25	1,258,034	+0.06(+0.18%)
Apr 20, 2009	34.52	34.71	34.05	34.19	992,034	-0.90(-2.56%)
Apr 17, 2009	35.43	35.54	34.87	35.09	1,375,198	-0.76(-2.12%)
Apr 16, 2009	35.02	35.96	34.88	35.85	1,407,520	+0.94(+2.69%)
Apr 15, 2009	34.80	34.98	34.38	34.91	1,118,110	+0.48(+1.39%)
Apr 14, 2009	34.13	34.59	33.97	34.43	1,534,295	+0.18(+0.53%)
Apr 13, 2009	33.66	34.50	33.66	34.25	713,138	+0.35(+1.03%)
Apr 09, 2009	34.17	34.22	33.70	33.90	1,317,431	-0.60(-1.74%)
Apr 08, 2009	34.50	34.79	34.18	34.50	2,171,830	+0.25(+0.73%)
Apr 07, 2009	34.84	35.08	34.13	34.25	1,542,159	-0.87(-2.48%)
Apr 06, 2009	34.95	35.47	34.68	35.12	1,350,940	+0.18(+0.52%)
Apr 03, 2009	35.61	35.74	34.68	34.94	2,342,292	-0.52(-1.47%)
Apr 02, 2009	35.75	36.23	35.40	35.46	2,521,272	-0.44(-1.23%)
Apr 01, 2009	34.59	35.94	34.47	35.90	2,890,234	+0.45(+1.27%)
Mar 31, 2009	34.75	35.74	34.22	35.45	2,343,791	+1.20(+3.50%)
Mar 30, 2009	32.54	34.28	32.22	34.25	3,721,750	+1.02(+3.07%)
Mar 26, 2009	33.23	33.40	32.84	33.23	1,776,603	-0.39(-1.16%)
Mar 25, 2009	33.24	33.82	32.87	33.62	2,926,834	+0.31(+0.93%)
Mar 24, 2009	33.61	33.86	33.27	33.31	871,022	-0.16(-0.48%)
Mar 23, 2009	32.87	33.50	32.82	33.47	2,277,242	+0.58(+1.76%)
Mar 20, 2009	33.11	33.32	32.70	32.89	899,851	+0.10(+0.30%)
Mar 19, 2009	33.38	33.50	32.65	32.79	855,588	-0.91(-2.70%)
Mar 18, 2009	33.63	33.99	32.91	33.70	1,712,947	-0.91(-2.63%)
Mar 17, 2009	33.97	34.62	33.57	34.61	1,589,165	+0.48(+1.41%)
Mar 16, 2009	34.19	34.63	33.92	34.13	1,866,924	+1.13(+3.42%)
Mar 13, 2009	32.77	33.12	32.15	33.00	0	+0.88(+2.74%)
Mar 12, 2009	31.14	32.23	30.68	32.12	2,177,589	+1.25(+4.05%)
Mar 11, 2009	31.11	31.43	30.46	30.87	1,592,319	-0.55(-1.75%)
Mar 10, 2009	30.24	31.53	30.21	31.42	1,857,172	+1.18(+3.90%)
Mar 09, 2009	30.07	30.65	29.96	30.24	2,041,121	-0.41(-1.34%)
Mar 06, 2009	30.71	30.97	30.10	30.65	0	+0.20(+0.66%)
Mar 05, 2009	31.14	31.27	30.39	30.45	1,599,267	-0.63(-2.03%)
Mar 04, 2009	31.17	31.54	30.68	31.08	1,822,621	-0.09(-0.29%)
Mar 02, 2009	31.93	31.95	31.07	31.17	1,442,963	-0.42(-1.33%)
Feb 27, 2009	31.84	32.11	31.46	31.59	0	-1.17(-3.57%)
Feb 26, 2009	33.87	34.11	32.75	32.76	1,604,899	-1.19(-3.51%)
Feb 25, 2009	34.78	34.91	33.85	33.95	1,824,061	-1.38(-3.91%)
Feb 24, 2009	35.16	35.45	34.62	35.33	1,445,285	+1.00(+2.91%)
Feb 23, 2009	35.50	35.54	34.20	34.33	879,699	-1.04(-2.94%)
Feb 20, 2009	34.83	35.56	34.81	35.37	0	-0.16(-0.45%)
Feb 19, 2009	35.85	36.10	35.41	35.53	1,330,040	+0.02(+0.06%)
Feb 18, 2009	35.48	35.70	34.93	35.51	1,109,550	-0.04(-0.11%)
Feb 17, 2009	35.92	36.00	35.46	35.55	1,309,751	-1.44(-3.89%)
Feb 13, 2009	37.50	37.67	36.81	36.99	0	-0.71(-1.88%)
Feb 12, 2009	37.00	37.70	36.79	37.70	966,076	-0.10(-0.26%)
Feb 11, 2009	37.45	37.98	37.36	37.80	937,102	-0.04(-0.11%)
Feb 10, 2009	38.59	39.04	37.71	37.84	953,988	-0.86(-2.22%)
Feb 09, 2009	38.69	38.79	38.31	38.70	653,087	+0.46(+1.20%)
Feb 06, 2009	37.29	38.55	37.25	38.24	0	-0.20(-0.52%)
Feb 05, 2009	37.93	38.70	37.76	38.44	1,021,400	+0.75(+1.99%)
Feb 04, 2009	38.37	38.69	37.53	37.69	1,467,585	-2.47(-6.15%)
Feb 03, 2009	39.38	40.35	38.98	40.16	1,170,172	+1.62(+4.20%)
Feb 02, 2009	37.56	38.71	37.55	38.54	1,139,061	+0.01(+0.03%)
Jan 30, 2009	38.47	38.79	38.03	38.53	0	+0.17(+0.44%)
Jan 29, 2009	38.69	39.04	38.00	38.36	2,250,250	-2.88(-6.98%)
Jan 28, 2009	41.35	41.45	40.70	41.24	2,182,978	+1.25(+3.13%)
Jan 27, 2009	40.31	40.57	39.40	39.99	1,645,935	-0.83(-2.03%)
Jan 26, 2009	40.65	41.30	40.46	40.82	1,253,196	+1.13(+2.85%)
Jan 23, 2009	39.03	39.82	38.61	39.69	2,133,360	+1.00(+2.58%)
Jan 22, 2009	38.19	38.92	37.98	38.69	795,232	-0.27(-0.69%)
Jan 21, 2009	38.19	38.96	37.29	38.96	1,507,767	+0.31(+0.80%)
Jan 20, 2009	39.39	39.60	38.62	38.65	2,162,779	-1.40(-3.50%)
Jan 16, 2009	40.52	40.64	39.30	40.05	0	-0.35(-0.87%)
Jan 15, 2009	39.85	40.54	39.24	40.40	1,248,295	+0.61(+1.53%)
Jan 14, 2009	39.41	39.94	38.88	39.79	1,900,584	-0.41(-1.02%)
Jan 13, 2009	39.70	40.25	39.62	40.20	1,528,064	-0.67(-1.64%)
Jan 12, 2009	40.71	41.06	40.48	40.87	874,776	-0.62(-1.49%)
Jan 09, 2009	41.91	42.04	41.29	41.49	928,633	-0.11(-0.26%)
Jan 08, 2009	41.35	41.82	40.92	41.60	937,436	+0.44(+1.07%)
Jan 07, 2009	41.44	42.00	40.84	41.16	1,939,624	-0.37(-0.89%)
Jan 06, 2009	40.25	41.76	40.08	41.53	1,869,611	+1.97(+4.98%)
Jan 05, 2009	39.36	39.70	39.06	39.56	1,082,427	-1.03(-2.54%)
Jan 02, 2009	40.23	40.68	40.21	40.59	0	-0.44(-1.07%)
Jan 01, 2009	40.71	41.26	40.37	41.03	0	+0.00(+0.00%)
Dec 31, 2008	40.71	41.26	40.37	41.03	811,557	+0.75(+1.86%)
Dec 30, 2008	40.14	40.36	39.52	40.28	1,504,365	+0.22(+0.55%)
Dec 29, 2008	40.34	40.35	39.68	40.06	978,714	+0.69(+1.75%)
Dec 26, 2008	37.52	39.68	37.52	39.37	0	+0.17(+0.43%)
Dec 24, 2008	39.01	39.49	38.87	39.20	484,947	-0.52(-1.31%)
Dec 23, 2008	40.33	40.59	39.51	39.72	818,772	-0.58(-1.44%)
Dec 22, 2008	40.03	40.30	39.62	40.30	1,147,633	-0.16(-0.40%)
Dec 19, 2008	40.62	40.86	40.06	40.46	893,824	+0.23(+0.57%)
Dec 18, 2008	40.65	41.68	40.00	40.23	1,318,993	-0.78(-1.90%)
Dec 17, 2008	40.10	41.24	39.77	41.01	1,368,243	-0.11(-0.27%)
Dec 16, 2008	39.32	41.14	39.30	41.12	2,268,951	+2.38(+6.14%)
Dec 15, 2008	39.15	39.17	38.43	38.74	2,103,170	-0.29(-0.74%)
Dec 12, 2008	38.73	39.05	38.35	39.03	0	+0.17(+0.44%)
Dec 11, 2008	38.86	39.66	38.43	38.86	1,542,533	-0.09(-0.23%)
Dec 10, 2008	39.47	39.59	38.55	38.95	721,954	-0.39(-0.99%)
Dec 09, 2008	39.20	40.02	38.97	39.34	1,750,687	-0.61(-1.53%)
Dec 08, 2008	40.04	40.56	39.46	39.95	1,112,340	+1.10(+2.83%)
Dec 05, 2008	37.89	38.99	37.08	38.85	0	+1.15(+3.05%)
Dec 04, 2008	37.46	38.25	37.19	37.70	1,575,580	-0.75(-1.95%)
Dec 03, 2008	37.88	38.64	37.29	38.45	1,528,999	+1.33(+3.58%)
Dec 02, 2008	36.65	37.28	36.01	37.12	1,369,540	+1.88(+5.33%)
Dec 01, 2008	37.02	37.15	35.10	35.24	1,322,446	-2.49(-6.60%)
Nov 28, 2008	36.75	37.82	36.69	37.73	702,070	+0.59(+1.59%)
Nov 26, 2008	36.60	37.30	36.23	37.14	1,761,642	+0.23(+0.62%)
Nov 25, 2008	36.56	37.24	35.92	36.91	3,095,804	-0.74(-1.97%)
Nov 24, 2008	35.93	38.21	35.53	37.65	2,408,190	+3.55(+10.41%)
Nov 21, 2008	34.98	35.03	32.58	34.10	2,805,571	-0.64(-1.84%)
Nov 20, 2008	36.90	37.03	34.61	34.74	2,651,425	-2.10(-5.70%)
Nov 19, 2008	40.36	40.71	36.76	36.84	3,672,556	-5.13(-12.22%)
Nov 18, 2008	41.99	42.48	40.93	41.97	1,089,007	+0.42(+1.01%)
Nov 17, 2008	42.58	42.74	41.46	41.55	2,091,817	-0.65(-1.54%)
Nov 14, 2008	42.73	43.57	42.12	42.20	0	-1.65(-3.76%)
Nov 13, 2008	41.46	43.85	40.85	43.85	1,892,687	+2.53(+6.12%)
Nov 12, 2008	42.30	42.46	41.24	41.32	2,975,840	-1.12(-2.64%)
Nov 11, 2008	42.48	43.34	41.79	42.44	2,513,601	-0.98(-2.26%)
Nov 10, 2008	43.62	43.89	43.00	43.42	4,768,530	+0.77(+1.81%)
Nov 07, 2008	41.58	42.73	41.58	42.65	0	+2.24(+5.54%)
Nov 06, 2008	41.81	42.14	40.00	40.41	1,660,638	-0.97(-2.34%)
Nov 05, 2008	42.47	43.45	41.26	41.38	1,303,086	-3.00(-6.76%)
Nov 04, 2008	43.18	44.58	43.07	44.38	926,097	+1.42(+3.31%)
Nov 03, 2008	42.70	43.31	42.31	42.96	915,975	+0.50(+1.18%)
Oct 31, 2008	42.18	43.22	41.82	42.46	0	-0.03(-0.07%)
Oct 30, 2008	41.78	42.67	40.46	42.49	2,609,295	+2.75(+6.92%)
Oct 29, 2008	38.32	40.83	38.21	39.74	2,129,275	+0.50(+1.27%)
Oct 28, 2008	37.47	39.25	36.51	39.24	2,228,664	+2.62(+7.15%)
Oct 27, 2008	35.38	37.66	35.04	36.62	1,691,677	+0.11(+0.30%)
Oct 24, 2008	35.34	37.31	35.24	36.51	0	-1.88(-4.90%)
Oct 23, 2008	38.44	38.85	36.90	38.39	1,800,633	+0.80(+2.13%)
Oct 22, 2008	37.86	38.25	37.02	37.59	1,396,929	-0.67(-1.75%)
Oct 21, 2008	38.81	39.35	38.08	38.26	1,652,406	-2.84(-6.91%)
Oct 20, 2008	39.71	41.10	39.63	41.10	1,603,251	+1.26(+3.16%)
Oct 17, 2008	38.83	41.42	38.68	39.84	0	+0.24(+0.61%)
Oct 16, 2008	38.18	39.60	37.63	39.60	2,696,670	+2.57(+6.94%)
Oct 15, 2008	39.59	39.62	36.71	37.03	1,303,742	-3.47(-8.57%)
Oct 14, 2008	40.04	40.50	38.99	40.50	1,557,367	+0.92(+2.32%)
Oct 13, 2008	37.17	40.00	37.06	39.58	2,185,034	+3.08(+8.44%)
Oct 10, 2008	36.23	37.44	34.77	36.50	0	-0.05(-0.14%)
Oct 09, 2008	39.26	39.52	36.25	36.55	3,310,183	-2.77(-7.04%)
Oct 08, 2008	40.28	40.90	38.97	39.32	2,690,951	-2.24(-5.39%)
Oct 07, 2008	44.23	44.32	41.56	41.56	2,285,334	-0.84(-1.98%)
Oct 06, 2008	43.42	43.48	40.88	42.40	2,470,189	-1.87(-4.22%)
Oct 03, 2008	44.75	45.61	44.09	44.27	0	-0.31(-0.70%)
Oct 02, 2008	45.35	45.57	44.37	44.58	3,094,731	-0.18(-0.40%)
Oct 01, 2008	44.67	45.39	44.02	44.76	2,301,346	+0.88(+2.01%)
Sep 30, 2008	44.35	44.36	43.07	43.88	2,314,271	+0.35(+0.80%)
Sep 29, 2008	44.69	44.96	42.70	43.53	2,117,192	-2.66(-5.76%)
Sep 26, 2008	46.23	46.56	45.91	46.19	0	-0.12(-0.26%)
Sep 25, 2008	46.23	46.77	46.00	46.31	1,705,326	+0.71(+1.56%)
Sep 24, 2008	46.29	46.34	45.27	45.60	2,984,112	-1.01(-2.17%)
Sep 23, 2008	46.94	47.38	46.43	46.61	1,991,333	+0.26(+0.56%)
Sep 22, 2008	46.70	46.77	46.15	46.35	1,437,940	+1.15(+2.54%)
Sep 19, 2008	45.04	45.74	44.37	45.20	0	-0.06(-0.13%)
Sep 18, 2008	43.84	45.40	43.65	45.26	2,009,632	+1.62(+3.71%)
Sep 17, 2008	43.73	44.17	43.48	43.64	2,280,478	-0.71(-1.60%)
Sep 16, 2008	44.00	44.41	43.21	44.35	2,465,100	-0.59(-1.31%)
Sep 15, 2008	44.53	45.17	44.47	44.94	1,547,458	-0.86(-1.88%)
Sep 12, 2008	44.76	45.92	44.57	45.80	0	+0.48(+1.06%)
Sep 11, 2008	44.58	45.35	44.49	45.32	2,029,332	-0.87(-1.88%)
Sep 10, 2008	46.31	46.54	46.08	46.19	924,265	+0.19(+0.41%)
Sep 09, 2008	46.56	46.79	45.99	46.00	1,667,031	+0.04(+0.09%)
Sep 08, 2008	46.32	46.45	45.72	45.96	1,786,616	-0.35(-0.76%)
Sep 05, 2008	46.31	46.48	45.95	46.31	0	-0.04(-0.09%)
Sep 04, 2008	47.34	47.48	46.19	46.35	1,200,248	-1.64(-3.42%)
Sep 03, 2008	48.20	48.24	47.54	47.99	1,076,112	-0.96(-1.96%)
Sep 02, 2008	49.41	49.57	48.76	48.95	858,113	+0.25(+0.51%)
Aug 29, 2008	49.07	49.14	48.62	48.70	0	-0.54(-1.10%)
Aug 28, 2008	49.25	49.41	48.91	49.24	632,312	+0.39(+0.80%)
Aug 27, 2008	48.62	48.90	48.40	48.85	746,441	+0.13(+0.27%)
Aug 26, 2008	48.19	48.90	48.11	48.72	604,757	+0.54(+1.12%)
Aug 25, 2008	48.60	48.61	48.03	48.18	721,816	-0.75(-1.53%)
Aug 22, 2008	48.48	49.16	48.47	48.93	0	+0.55(+1.14%)
Aug 21, 2008	47.90	48.39	47.79	48.38	936,820	+0.83(+1.75%)
Aug 20, 2008	47.81	47.95	47.35	47.55	1,254,232	-1.03(-2.12%)
Aug 19, 2008	48.43	48.81	48.26	48.58	1,664,481	-0.46(-0.94%)
Aug 18, 2008	49.43	49.43	48.85	49.04	1,225,641	+0.40(+0.82%)
Aug 15, 2008	48.78	48.92	48.53	48.64	0	-0.40(-0.82%)
Aug 14, 2008	48.84	49.42	48.71	49.04	1,199,856	+0.34(+0.70%)
Aug 13, 2008	48.68	48.94	48.35	48.70	891,265	+0.35(+0.72%)
Aug 12, 2008	48.66	49.00	48.22	48.35	879,091	-0.95(-1.93%)
Aug 11, 2008	49.52	49.74	49.10	49.30	2,118,475	-0.06(-0.12%)
Aug 08, 2008	48.75	49.69	48.69	49.36	3,296,831	+0.43(+0.88%)
Aug 07, 2008	49.46	49.69	48.68	48.93	1,689,804	-0.45(-0.91%)
Aug 06, 2008	49.28	49.81	49.08	49.38	2,883,119	-0.47(-0.94%)
Aug 05, 2008	49.72	49.85	49.30	49.85	4,238,273	+0.95(+1.94%)
Aug 04, 2008	48.81	49.09	48.72	48.90	2,485,437	+1.32(+2.77%)
Aug 01, 2008	48.48	48.55	47.34	47.58	6,771,126	-0.97(-2.00%)
Jul 31, 2008	48.88	49.17	48.49	48.55	5,687,606	+1.77(+3.78%)
Jul 30, 2008	47.38	47.46	46.50	46.78	2,996,406	+1.15(+2.52%)
Jul 29, 2008	45.63	46.00	45.21	45.63	1,997,296	+0.55(+1.22%)
Jul 28, 2008	45.97	46.24	45.03	45.08	1,290,064	-1.60(-3.43%)
Jul 25, 2008	46.95	47.40	46.53	46.68	1,949,524	+0.39(+0.84%)
Jul 24, 2008	46.16	46.64	46.10	46.29	912,687	+0.20(+0.43%)
Jul 23, 2008	45.84	46.45	45.74	46.09	2,259,511	-0.16(-0.35%)
Jul 22, 2008	45.58	46.49	45.57	46.25	1,460,592	+0.25(+0.54%)
Jul 21, 2008	44.81	46.24	44.75	46.00	5,395,392	+0.76(+1.68%)
Jul 18, 2008	45.52	45.60	45.06	45.24	2,741,332	+0.29(+0.65%)
Jul 17, 2008	44.45	45.03	44.36	44.95	2,169,953	-0.19(-0.42%)
Jul 16, 2008	44.76	45.26	44.63	45.14	2,696,511	-0.35(-0.77%)
Jul 15, 2008	45.68	45.84	45.28	45.49	2,583,336	+0.50(+1.11%)
Jul 14, 2008	45.44	45.45	44.96	44.99	1,228,460	-0.89(-1.94%)
Jul 11, 2008	46.22	46.46	45.56	45.88	1,543,215	-1.04(-2.22%)
Jul 10, 2008	47.28	47.40	46.61	46.92	4,223,765	-0.88(-1.84%)
Jul 09, 2008	48.10	48.60	47.80	47.80	2,738,842	+0.58(+1.23%)
Jul 08, 2008	46.70	47.38	46.35	47.22	2,038,062	+1.29(+2.81%)
Jul 07, 2008	46.31	46.46	45.49	45.93	2,834,026	+0.13(+0.28%)
Jul 04, 2008	46.01	46.01	45.18	45.80	3,284,299	+0.00(+0.00%)
Jul 03, 2008	46.01	46.01	45.18	45.80	3,284,299	+1.67(+3.78%)
Jul 02, 2008	44.63	44.79	44.03	44.13	2,357,459	+0.71(+1.64%)