Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	38.83	39.96	38.33	39.21	1,290,412	+0.41(+1.06%)
Jun 27, 2008	38.26	38.88	37.83	38.80	1,016,499	+0.41(+1.07%)
Jun 26, 2008	39.33	39.65	37.98	38.39	1,129,643	-1.31(-3.30%)
Jun 25, 2008	39.29	40.00	39.10	39.70	928,002	+0.47(+1.20%)
Jun 24, 2008	41.29	41.29	39.00	39.23	2,293,047	-2.17(-5.25%)
Jun 23, 2008	42.64	42.93	41.32	41.40	791,540	-0.95(-2.25%)
Jun 20, 2008	42.78	43.20	41.86	42.36	957,342	-0.65(-1.51%)
Jun 19, 2008	42.31	43.08	41.69	43.01	773,212	+0.80(+1.90%)
Jun 18, 2008	41.25	42.59	41.03	42.20	1,207,383	+0.67(+1.61%)
Jun 17, 2008	43.03	43.12	41.54	41.54	750,921	-1.27(-2.98%)
Jun 16, 2008	41.81	43.20	41.67	42.81	1,100,413	+0.91(+2.17%)
Jun 13, 2008	41.39	42.31	41.23	41.90	744,441	+0.88(+2.15%)
Jun 12, 2008	40.56	41.67	40.56	41.02	925,167	-0.26(-0.63%)
Jun 11, 2008	43.14	43.14	40.31	41.28	2,329,189	-2.29(-5.26%)
Jun 10, 2008	43.33	43.85	43.01	43.57	659,062	-0.27(-0.61%)
Jun 09, 2008	44.07	44.12	43.18	43.83	849,490	+0.45(+1.05%)
Jun 06, 2008	44.73	44.73	43.27	43.38	908,505	-1.77(-3.93%)
Jun 05, 2008	43.71	45.15	43.70	45.15	894,560	+1.72(+3.96%)
Jun 04, 2008	42.72	43.90	42.46	43.43	959,130	+0.47(+1.10%)
Jun 03, 2008	43.82	44.00	42.42	42.96	1,115,578	-0.65(-1.49%)
Jun 02, 2008	44.49	44.78	43.25	43.61	779,364	-0.92(-2.06%)
May 30, 2008	44.45	44.72	43.97	44.53	856,051	+0.25(+0.56%)
May 29, 2008	43.68	44.55	43.26	44.28	1,096,002	+0.61(+1.39%)
May 28, 2008	42.96	44.21	42.95	43.67	838,619	+1.00(+2.34%)
May 27, 2008	41.67	42.78	41.49	42.68	942,263	+1.40(+3.39%)
May 26, 2008	41.89	41.89	40.59	41.28	0	+0.00(+0.00%)
May 23, 2008	41.89	41.89	40.59	41.28	629,550	-0.71(-1.70%)
May 22, 2008	42.87	43.00	41.56	41.99	968,840	-0.88(-2.06%)
May 21, 2008	43.40	44.28	42.64	42.87	1,854,169	-0.32(-0.74%)
May 20, 2008	42.49	43.35	41.91	43.19	915,375	+0.64(+1.51%)
May 19, 2008	42.08	43.79	41.62	42.55	4,472,638	+0.66(+1.57%)
May 16, 2008	42.89	42.89	41.74	41.89	1,073,255	-0.56(-1.32%)
May 15, 2008	42.78	43.01	42.12	42.45	1,239,010	-0.27(-0.63%)
May 14, 2008	42.38	43.36	42.11	42.72	1,764,813	+0.53(+1.27%)
May 13, 2008	41.79	42.32	41.48	42.19	1,310,585	+0.49(+1.18%)
May 12, 2008	41.03	41.70	40.55	41.70	723,865	+0.78(+1.92%)
May 09, 2008	41.22	41.66	40.64	40.91	545,748	-1.02(-2.42%)
May 08, 2008	40.86	41.93	40.63	41.93	797,741	+1.15(+2.82%)
May 07, 2008	42.00	42.26	40.49	40.78	1,039,440	-1.18(-2.80%)
May 06, 2008	41.67	42.05	40.79	41.95	1,125,873	+0.29(+0.71%)
May 05, 2008	42.42	42.43	40.88	41.66	1,503,148	-0.04(-0.11%)
May 02, 2008	42.60	42.78	41.23	41.70	1,116,248	-0.62(-1.47%)
May 01, 2008	40.49	42.43	40.23	42.33	2,348,951	+2.15(+5.35%)
Apr 30, 2008	39.05	40.63	38.84	40.18	1,885,672	+1.31(+3.37%)
Apr 29, 2008	39.10	39.44	38.58	38.87	623,407	-0.21(-0.55%)
Apr 28, 2008	38.87	39.80	38.48	39.08	947,837	+0.17(+0.44%)
Apr 25, 2008	37.67	39.16	37.60	38.91	1,457,468	+1.44(+3.83%)
Apr 24, 2008	37.89	39.13	36.36	37.48	1,843,688	+0.33(+0.89%)
Apr 23, 2008	37.10	37.37	36.12	37.15	952,207	-0.11(-0.29%)
Apr 22, 2008	38.32	38.33	37.03	37.26	1,284,924	-1.30(-3.37%)
Apr 21, 2008	38.85	39.16	38.14	38.56	998,712	-0.17(-0.44%)
Apr 18, 2008	38.26	39.01	38.11	38.73	1,119,481	+0.98(+2.60%)
Apr 17, 2008	38.51	38.51	37.57	37.75	1,129,219	-0.66(-1.72%)
Apr 16, 2008	36.48	38.77	36.48	38.41	2,499,774	+2.27(+6.29%)
Apr 15, 2008	35.74	36.37	35.48	36.13	1,559,783	+0.70(+1.96%)
Apr 14, 2008	35.29	36.08	35.28	35.44	1,228,997	+0.08(+0.23%)
Apr 11, 2008	34.86	35.85	34.77	35.36	1,126,987	+0.17(+0.48%)
Apr 10, 2008	35.20	35.59	34.86	35.19	647,713	-0.09(-0.25%)
Apr 09, 2008	36.37	36.62	35.17	35.28	974,437	-1.24(-3.39%)
Apr 08, 2008	36.36	36.97	36.06	36.52	1,642,791	-0.05(-0.15%)
Apr 07, 2008	35.91	37.17	35.62	36.57	1,713,167	+0.80(+2.24%)
Apr 04, 2008	35.18	35.96	35.18	35.77	2,424,769	-0.82(-2.24%)
Apr 03, 2008	36.04	36.62	35.99	36.59	1,320,576	+0.22(+0.61%)
Apr 02, 2008	36.55	37.25	36.03	36.37	1,713,238	+0.08(+0.22%)
Apr 01, 2008	36.10	36.37	34.89	36.29	1,916,094	+0.53(+1.50%)
Mar 31, 2008	35.20	36.00	34.45	35.75	1,563,646	+0.66(+1.88%)
Mar 28, 2008	34.89	35.78	34.69	35.09	1,324,561	+0.20(+0.56%)
Mar 27, 2008	36.12	36.35	34.66	34.89	1,324,452	-1.19(-3.29%)
Mar 26, 2008	36.54	36.70	35.62	36.08	1,494,734	-0.61(-1.65%)
Mar 25, 2008	35.37	37.03	34.76	36.69	2,636,175	+1.52(+4.31%)
Mar 24, 2008	33.77	35.65	33.77	35.17	1,606,035	+1.52(+4.53%)
Mar 21, 2008	32.55	33.79	32.12	33.65	1,694,600	+0.00(+0.00%)
Mar 20, 2008	32.55	33.79	32.12	33.65	1,694,600	+1.02(+3.14%)
Mar 19, 2008	33.58	33.58	32.27	32.62	2,593,876	-0.21(-0.65%)
Mar 18, 2008	31.62	32.86	31.19	32.84	824,691	+1.94(+6.29%)
Mar 17, 2008	30.47	31.36	30.19	30.89	1,065,676	-0.18(-0.57%)
Mar 14, 2008	32.23	32.23	30.66	31.07	858,676	-0.83(-2.60%)
Mar 13, 2008	31.13	32.06	30.37	31.90	849,083	+0.35(+1.10%)
Mar 12, 2008	31.33	32.09	31.18	31.55	1,088,109	+0.22(+0.71%)
Mar 11, 2008	30.93	31.41	30.58	31.33	760,899	+1.04(+3.44%)
Mar 10, 2008	30.71	31.37	30.17	30.29	749,873	-0.52(-1.68%)
Mar 07, 2008	30.74	31.62	30.57	30.80	868,692	-0.32(-1.03%)
Mar 06, 2008	31.82	32.02	31.02	31.12	1,034,843	-0.94(-2.95%)
Mar 05, 2008	31.92	32.56	31.55	32.07	1,730,256	+0.22(+0.70%)
Mar 04, 2008	31.91	32.05	31.20	31.85	1,160,189	-0.40(-1.24%)
Mar 03, 2008	31.86	32.25	31.55	32.25	932,937	+0.34(+1.06%)
Feb 29, 2008	32.59	32.73	31.80	31.91	865,579	-1.04(-3.16%)
Feb 28, 2008	33.34	33.48	32.74	32.95	574,058	-0.51(-1.52%)
Feb 27, 2008	34.23	34.35	33.19	33.46	745,281	-1.12(-3.25%)
Feb 26, 2008	33.68	34.77	33.68	34.58	831,236	+0.84(+2.48%)
Feb 25, 2008	33.44	33.77	32.57	33.75	768,416	+0.35(+1.04%)
Feb 22, 2008	33.25	33.41	32.46	33.40	746,871	+0.37(+1.13%)
Feb 21, 2008	33.69	34.03	32.85	33.02	593,775	-0.53(-1.59%)
Feb 20, 2008	33.42	33.70	32.84	33.56	1,539,372	+0.04(+0.13%)
Feb 19, 2008	34.56	34.58	33.10	33.51	940,633	-0.62(-1.83%)
Feb 18, 2008	34.43	34.85	33.42	34.14	0	+0.00(+0.00%)
Feb 15, 2008	34.43	34.85	33.42	34.14	893,554	-0.50(-1.44%)
Feb 14, 2008	34.89	35.40	34.42	34.64	1,404,380	-0.27(-0.77%)
Feb 13, 2008	33.90	35.08	33.90	34.90	1,800,521	+1.22(+3.63%)
Feb 12, 2008	33.89	34.43	33.35	33.68	881,964	+0.03(+0.08%)
Feb 11, 2008	34.15	34.23	32.94	33.66	1,102,010	-0.16(-0.47%)
Feb 08, 2008	32.98	33.97	32.98	33.82	778,642	+0.78(+2.37%)
Feb 07, 2008	32.49	33.33	32.23	33.03	970,629	+0.54(+1.67%)
Feb 06, 2008	33.64	33.75	32.37	32.49	1,158,500	-0.90(-2.70%)
Feb 05, 2008	33.11	34.85	32.69	33.39	2,319,240	+0.57(+1.74%)
Feb 04, 2008	33.87	33.98	32.75	32.82	846,036	-1.08(-3.18%)
Feb 01, 2008	32.09	34.01	31.90	33.90	1,607,110	+1.91(+5.96%)
Jan 31, 2008	31.15	32.52	30.81	31.99	1,377,072	+0.45(+1.41%)
Jan 30, 2008	31.29	32.25	31.14	31.54	917,521	+0.26(+0.83%)
Jan 29, 2008	31.11	31.53	30.88	31.29	904,058	+0.41(+1.33%)
Jan 28, 2008	30.43	31.03	29.90	30.88	783,220	+0.39(+1.29%)
Jan 25, 2008	31.20	31.41	30.30	30.48	1,239,720	-0.33(-1.07%)
Jan 24, 2008	29.14	31.77	29.07	30.81	2,995,274	+1.76(+6.04%)
Jan 23, 2008	27.37	29.07	26.83	29.06	1,622,099	+1.05(+3.76%)
Jan 22, 2008	26.12	28.30	25.85	28.01	1,400,853	+0.48(+1.75%)
Jan 21, 2008	27.04	35.65	26.83	27.52	0	+0.00(+0.00%)
Jan 18, 2008	27.04	35.65	26.83	27.52	1,590,236	+0.89(+3.35%)
Jan 17, 2008	28.10	28.40	26.56	26.63	1,095,237	-1.37(-4.90%)
Jan 16, 2008	27.57	28.37	27.43	28.01	637,250	+0.48(+1.75%)
Jan 15, 2008	27.76	27.80	27.26	27.52	737,995	-0.62(-2.22%)
Jan 14, 2008	27.65	28.26	27.63	28.15	704,353	+0.63(+2.30%)
Jan 11, 2008	27.85	27.85	26.69	27.51	952,862	-0.52(-1.84%)
Jan 10, 2008	27.42	28.37	26.96	28.03	1,015,326	+0.37(+1.32%)
Jan 09, 2008	26.23	27.78	26.23	27.67	1,124,675	+1.37(+5.22%)
Jan 08, 2008	27.44	27.79	26.29	26.29	947,654	-1.02(-3.72%)
Jan 07, 2008	27.97	28.10	26.93	27.31	1,246,633	-0.37(-1.35%)
Jan 04, 2008	28.66	28.72	27.54	27.68	894,506	-1.30(-4.49%)
Jan 03, 2008	29.82	30.00	28.91	28.99	481,547	-0.85(-2.84%)
Jan 02, 2008	30.54	31.03	29.74	29.83	433,171	-0.77(-2.51%)
Jan 01, 2008	30.66	30.74	30.41	30.60	0	+0.00(+0.00%)
Dec 31, 2007	30.66	30.74	30.41	30.60	411,304	-0.04(-0.15%)
Dec 28, 2007	30.71	30.88	30.36	30.64	342,569	+0.20(+0.67%)
Dec 27, 2007	30.89	30.90	30.37	30.44	395,483	-0.45(-1.47%)
Dec 26, 2007	31.25	31.25	30.82	30.89	448,663	-0.50(-1.59%)
Dec 24, 2007	30.94	31.60	30.75	31.39	323,679	+0.45(+1.47%)
Dec 21, 2007	30.57	31.27	30.43	30.94	1,049,038	+0.50(+1.64%)
Dec 20, 2007	30.43	30.44	29.97	30.44	623,125	+0.24(+0.80%)
Dec 19, 2007	30.39	31.18	29.61	30.20	1,108,924	-0.31(-1.02%)
Dec 18, 2007	31.38	31.38	29.95	30.51	953,665	-0.65(-2.09%)
Dec 17, 2007	31.43	31.68	31.13	31.16	436,971	-0.48(-1.52%)
Dec 14, 2007	32.69	32.90	31.44	31.64	889,664	-1.40(-4.24%)
Dec 13, 2007	31.76	33.17	31.76	33.04	1,623,670	+1.00(+3.12%)
Dec 12, 2007	32.51	32.76	31.47	32.04	1,171,753	+0.21(+0.64%)
Dec 11, 2007	32.39	33.30	31.78	31.84	1,102,277	-0.73(-2.24%)
Dec 10, 2007	32.68	33.16	32.48	32.57	1,470,110	+0.45(+1.39%)
Dec 07, 2007	32.71	33.42	31.99	32.12	1,182,494	-0.45(-1.37%)
Dec 06, 2007	31.50	32.87	31.35	32.57	7,482,503	+1.20(+3.84%)
Dec 05, 2007	31.37	31.37	30.89	31.37	758,447	+0.80(+2.62%)
Dec 04, 2007	29.77	30.73	29.77	30.56	628,622	+0.42(+1.39%)
Dec 03, 2007	30.70	30.70	29.99	30.14	550,230	-0.54(-1.77%)
Nov 30, 2007	30.90	31.16	30.33	30.69	466,064	+0.28(+0.91%)
Nov 29, 2007	30.71	30.98	30.14	30.41	428,078	-0.66(-2.12%)
Nov 28, 2007	30.37	31.13	30.14	31.07	619,108	+1.04(+3.47%)
Nov 27, 2007	28.81	30.09	28.81	30.03	751,701	+1.26(+4.37%)
Nov 26, 2007	29.35	29.89	28.74	28.77	389,986	-0.71(-2.42%)
Nov 23, 2007	29.03	29.58	29.03	29.48	275,099	+0.52(+1.78%)
Nov 21, 2007	29.12	29.47	28.61	28.97	496,906	-0.44(-1.49%)
Nov 20, 2007	30.40	30.71	29.10	29.40	863,248	-0.61(-2.02%)
Nov 19, 2007	30.08	30.47	29.65	30.01	681,578	-0.04(-0.12%)
Nov 16, 2007	31.17	31.17	29.91	30.05	877,019	-0.83(-2.68%)
Nov 15, 2007	30.59	31.45	30.47	30.88	738,489	-0.04(-0.12%)
Nov 14, 2007	31.79	31.95	30.88	30.91	598,554	-0.62(-1.95%)
Nov 13, 2007	31.71	32.11	31.40	31.53	819,576	+0.30(+0.97%)
Nov 12, 2007	32.08	32.08	31.12	31.22	615,523	-0.57(-1.79%)
Nov 09, 2007	32.02	32.19	31.44	31.79	990,672	-0.74(-2.27%)
Nov 08, 2007	32.71	33.05	31.05	32.53	1,141,573	-0.21(-0.65%)
Nov 07, 2007	33.83	33.83	32.71	32.75	744,070	-1.25(-3.67%)
Nov 06, 2007	33.59	34.00	33.23	33.99	569,485	+0.43(+1.27%)
Nov 05, 2007	33.49	33.91	33.38	33.57	738,001	-0.48(-1.41%)
Nov 02, 2007	33.87	34.60	33.49	34.05	652,519	+0.28(+0.82%)
Nov 01, 2007	33.99	34.55	33.58	33.77	663,851	-0.71(-2.07%)
Oct 31, 2007	34.76	34.82	33.88	34.48	865,127	-0.18(-0.51%)
Oct 30, 2007	34.89	35.03	34.22	34.66	624,695	-0.45(-1.27%)
Oct 29, 2007	34.17	35.22	34.16	35.11	1,016,589	+1.27(+3.77%)
Oct 26, 2007	33.74	34.40	33.65	33.83	1,061,242	+0.64(+1.93%)
Oct 25, 2007	32.97	35.16	32.03	33.19	2,200,122	+0.61(+1.86%)
Oct 24, 2007	31.93	32.59	31.45	32.59	851,439	+0.15(+0.47%)
Oct 23, 2007	31.52	32.49	31.30	32.43	691,675	+1.44(+4.66%)
Oct 22, 2007	30.63	31.02	30.31	30.99	526,189	+0.25(+0.81%)
Oct 19, 2007	31.02	31.13	30.65	30.74	915,838	-0.28(-0.89%)
Oct 18, 2007	30.75	31.51	30.75	31.02	831,917	+0.10(+0.32%)
Oct 17, 2007	31.19	31.20	30.56	30.92	735,206	+0.17(+0.55%)
Oct 16, 2007	30.53	31.02	30.46	30.75	902,712	+0.18(+0.58%)
Oct 15, 2007	30.98	31.09	30.20	30.57	577,237	-0.41(-1.32%)
Oct 12, 2007	29.92	30.99	29.91	30.98	886,107	+1.18(+3.95%)
Oct 11, 2007	29.55	29.93	29.51	29.81	788,947	+0.29(+0.97%)
Oct 10, 2007	29.79	29.93	28.94	29.52	416,127	-0.29(-0.96%)
Oct 09, 2007	29.99	30.50	29.48	29.81	657,568	-0.12(-0.42%)
Oct 08, 2007	30.96	30.97	29.88	29.93	731,279	-0.93(-3.00%)
Oct 05, 2007	28.22	30.88	28.16	30.86	1,370,673	+2.81(+10.01%)
Oct 04, 2007	28.14	28.47	27.85	28.05	548,291	-0.22(-0.79%)
Oct 03, 2007	28.88	29.05	28.18	28.27	581,837	-0.77(-2.64%)
Oct 02, 2007	28.93	29.47	28.93	29.04	853,683	-0.10(-0.34%)
Oct 01, 2007	28.58	29.20	28.52	29.14	555,808	+0.46(+1.62%)
Sep 28, 2007	28.87	29.09	28.60	28.67	296,640	-0.27(-0.92%)
Sep 27, 2007	29.15	29.23	28.45	28.94	762,021	-0.12(-0.43%)
Sep 26, 2007	29.07	29.45	28.66	29.07	497,243	+0.09(+0.31%)
Sep 25, 2007	28.90	29.07	28.59	28.98	941,194	-0.09(-0.31%)
Sep 24, 2007	29.20	29.71	28.92	29.07	576,227	+0.02(+0.06%)
Sep 21, 2007	28.88	29.33	28.75	29.05	640,739	+0.38(+1.34%)
Sep 20, 2007	28.43	29.04	28.12	28.66	414,668	+0.10(+0.34%)
Sep 19, 2007	29.35	29.42	28.08	28.57	1,124,744	-0.61(-2.11%)
Sep 18, 2007	27.52	29.23	27.47	29.18	661,719	+1.66(+6.02%)
Sep 17, 2007	27.63	27.84	27.42	27.52	402,888	-0.05(-0.19%)
Sep 14, 2007	27.64	27.60	27.20	27.58	391,781	-0.06(-0.23%)
Sep 13, 2007	27.75	28.01	27.44	27.64	360,479	+0.05(+0.19%)
Sep 12, 2007	27.62	27.91	27.41	27.59	377,532	-0.26(-0.93%)
Sep 11, 2007	27.19	27.99	27.19	27.84	736,440	+0.74(+2.73%)
Sep 10, 2007	28.27	28.27	27.01	27.10	1,172,987	-0.90(-3.21%)
Sep 07, 2007	28.48	28.48	27.81	28.01	829,674	-0.86(-2.96%)
Sep 06, 2007	29.07	29.34	28.51	28.86	802,298	-0.21(-0.74%)
Sep 05, 2007	28.30	29.23	28.09	29.07	1,531,334	+0.56(+1.97%)
Sep 04, 2007	27.84	28.70	27.41	28.51	1,360,351	+1.43(+5.26%)
Aug 31, 2007	26.98	27.31	26.65	27.09	983,267	+0.33(+1.23%)
Aug 30, 2007	26.96	27.10	26.30	26.76	1,085,812	-0.43(-1.57%)
Aug 29, 2007	27.02	27.27	26.72	27.19	565,345	+0.39(+1.46%)
Aug 28, 2007	27.52	27.64	26.78	26.79	595,861	-0.85(-3.06%)
Aug 27, 2007	27.10	27.86	27.10	27.64	580,715	-0.06(-0.23%)
Aug 24, 2007	27.49	27.86	27.46	27.70	582,959	+0.21(+0.75%)
Aug 23, 2007	28.45	28.61	27.43	27.50	859,068	-0.69(-2.44%)
Aug 22, 2007	28.41	28.90	28.15	28.18	954,882	-0.01(-0.03%)
Aug 21, 2007	28.06	28.41	27.63	28.19	1,158,514	-0.10(-0.35%)
Aug 20, 2007	27.72	28.50	26.96	28.29	1,317,717	+1.02(+3.76%)
Aug 17, 2007	27.50	33.53	26.98	27.27	1,523,570	+0.44(+1.63%)
Aug 16, 2007	27.53	27.72	24.65	26.83	2,503,381	-1.27(-4.54%)
Aug 15, 2007	29.31	29.84	28.02	28.10	986,521	-1.51(-5.09%)
Aug 14, 2007	31.29	31.37	29.40	29.61	927,170	-1.74(-5.54%)
Aug 13, 2007	30.78	31.63	30.78	31.35	775,820	+0.77(+2.51%)
Aug 10, 2007	30.31	30.74	29.15	30.58	1,419,477	-0.12(-0.38%)
Aug 09, 2007	30.73	31.20	30.18	30.70	1,774,739	-0.59(-1.88%)
Aug 08, 2007	30.69	31.71	30.63	31.29	2,397,135	+1.11(+3.66%)
Aug 07, 2007	29.41	30.61	29.36	30.18	1,488,813	+0.50(+1.68%)
Aug 06, 2007	30.79	30.81	29.02	29.68	1,100,742	-0.27(-0.89%)
Aug 03, 2007	30.06	30.71	29.73	29.95	1,716,230	-0.76(-2.47%)
Aug 02, 2007	30.63	31.41	30.32	30.71	832,538	+0.12(+0.38%)
Aug 01, 2007	30.58	30.76	29.94	30.59	923,580	-0.17(-0.55%)
Jul 31, 2007	31.02	31.68	30.75	30.76	710,972	-0.14(-0.46%)
Jul 30, 2007	31.42	31.61	30.78	30.90	1,585,692	-0.42(-1.34%)
Jul 27, 2007	31.96	32.37	31.20	31.32	1,110,495	-0.78(-2.42%)
Jul 26, 2007	31.49	33.63	29.21	32.10	2,963,490	-2.07(-6.05%)
Jul 25, 2007	35.22	35.49	33.97	34.16	821,845	-0.76(-2.17%)
Jul 24, 2007	35.43	35.76	34.87	34.92	971,599	-0.96(-2.68%)
Jul 23, 2007	36.19	36.37	35.85	35.88	294,172	-0.02(-0.05%)
Jul 20, 2007	36.53	36.53	35.72	35.90	484,789	-0.56(-1.54%)
Jul 19, 2007	36.96	37.21	36.12	36.46	470,204	-0.03(-0.07%)
Jul 18, 2007	37.39	37.39	36.32	36.49	1,640,275	+0.44(+1.21%)
Jul 17, 2007	36.20	36.54	35.93	36.05	725,109	-0.20(-0.54%)
Jul 16, 2007	35.12	36.40	34.89	36.25	1,086,485	+1.00(+2.83%)
Jul 13, 2007	34.72	35.29	34.41	35.25	446,083	+0.35(+1.00%)
Jul 12, 2007	34.38	34.96	34.18	34.90	482,658	+0.45(+1.29%)
Jul 11, 2007	33.74	34.49	33.74	34.46	1,282,937	+0.59(+1.74%)
Jul 10, 2007	34.48	34.49	33.74	33.87	859,854	-0.85(-2.44%)
Jul 09, 2007	34.82	35.10	34.48	34.72	718,714	+0.12(+0.36%)
Jul 06, 2007	34.58	34.75	34.30	34.59	443,726	-0.05(-0.15%)
Jul 05, 2007	34.55	34.68	34.33	34.65	380,225	+0.12(+0.36%)
Jul 03, 2007	34.20	34.55	34.15	34.52	466,502	+0.37(+1.10%)