Capital Product Part (NQ: CPLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.82	17.10	16.51	16.73	94,365	-0.02(-0.11%)
Jun 29, 2009	16.80	16.97	16.45	16.75	30,498	+0.02(+0.11%)
Jun 26, 2009	16.58	17.03	16.26	16.73	42,644	+0.09(+0.51%)
Jun 25, 2009	16.10	16.73	15.98	16.64	54,384	+0.58(+3.63%)
Jun 24, 2009	16.47	16.91	15.95	16.06	48,961	+0.02(+0.12%)
Jun 23, 2009	16.38	17.10	15.50	16.04	43,186	-0.13(-0.80%)
Jun 22, 2009	16.73	16.73	16.02	16.17	30,120	-0.69(-4.08%)
Jun 19, 2009	17.29	17.60	16.62	16.86	36,617	-0.17(-0.98%)
Jun 18, 2009	16.91	18.07	16.65	17.03	40,540	+0.07(+0.44%)
Jun 17, 2009	16.73	17.77	16.32	16.95	33,216	-0.45(-2.56%)
Jun 16, 2009	17.66	18.03	17.10	17.40	53,114	-0.59(-3.29%)
Jun 15, 2009	18.59	18.59	17.71	17.99	42,413	-0.60(-3.22%)
Jun 12, 2009	18.74	18.75	18.49	18.59	41,179	-0.02(-0.10%)
Jun 11, 2009	18.59	18.81	18.49	18.61	25,469	-0.04(-0.20%)
Jun 10, 2009	18.53	18.77	18.31	18.64	52,860	+0.11(+0.60%)
Jun 09, 2009	18.22	18.70	18.22	18.53	30,309	+0.26(+1.42%)
Jun 08, 2009	18.53	18.62	18.12	18.27	34,149	-0.13(-0.71%)
Jun 05, 2009	19.07	19.07	18.12	18.40	37,084	-0.30(-1.59%)
Jun 04, 2009	19.26	19.33	18.59	18.70	64,160	-0.21(-1.12%)
Jun 03, 2009	19.20	19.25	18.36	18.91	21,894	-0.22(-1.13%)
Jun 02, 2009	19.42	19.42	19.00	19.13	47,193	-0.11(-0.58%)
Jun 01, 2009	18.81	19.50	18.59	19.24	66,883	+0.71(+3.81%)
May 29, 2009	17.64	19.00	17.32	18.53	52,584	+1.10(+6.29%)
May 28, 2009	17.32	18.12	17.10	17.43	59,293	+0.19(+1.08%)
May 27, 2009	17.38	17.47	17.10	17.25	24,013	-0.13(-0.75%)
May 26, 2009	17.04	17.62	16.65	17.38	30,475	+0.43(+2.52%)
May 22, 2009	17.10	17.42	16.73	16.95	23,344	-0.11(-0.65%)
May 21, 2009	17.29	17.88	16.41	17.06	50,127	-0.07(-0.43%)
May 20, 2009	17.06	17.53	16.77	17.14	88,347	+0.35(+2.10%)
May 19, 2009	16.71	17.19	16.04	16.78	30,497	+0.19(+1.12%)
May 18, 2009	15.91	16.69	15.61	16.60	32,967	+1.08(+6.95%)
May 15, 2009	16.58	16.58	15.28	15.52	42,186	-0.78(-4.79%)
May 14, 2009	15.11	17.10	14.85	16.30	49,134	+1.13(+7.48%)
May 13, 2009	15.85	15.85	14.87	15.17	53,895	-0.76(-4.78%)
May 12, 2009	16.64	16.91	15.28	15.93	37,745	-0.37(-2.28%)
May 11, 2009	17.23	17.23	15.97	16.30	32,439	-0.93(-5.39%)
May 08, 2009	16.99	17.45	16.82	17.23	45,234	+0.32(+1.87%)
May 07, 2009	17.64	17.64	16.82	16.91	53,507	-0.28(-1.62%)
May 06, 2009	17.62	17.64	16.91	17.19	26,361	-0.15(-0.86%)
May 05, 2009	17.38	18.14	16.56	17.34	102,017	-1.17(-6.32%)
May 04, 2009	18.21	18.59	17.16	18.51	106,094	+1.56(+9.21%)
May 01, 2009	16.56	17.49	16.56	16.95	64,623	+0.32(+1.90%)
Apr 30, 2009	16.91	17.43	16.36	16.64	77,118	+0.15(+0.90%)
Apr 29, 2009	15.56	16.58	14.96	16.49	102,024	+1.69(+11.43%)
Apr 28, 2009	14.87	15.61	14.48	14.80	165,298	-0.13(-0.87%)
Apr 27, 2009	15.35	15.61	14.54	14.93	104,727	-0.30(-1.95%)
Apr 24, 2009	13.92	15.65	13.90	15.22	58,864	+1.30(+9.35%)
Apr 23, 2009	13.61	14.16	13.61	13.92	38,815	+0.32(+2.32%)
Apr 22, 2009	13.12	13.64	12.94	13.61	74,537	+0.39(+2.95%)
Apr 21, 2009	13.25	13.38	12.92	13.22	53,802	-0.04(-0.28%)
Apr 20, 2009	14.54	14.54	13.12	13.25	54,644	-1.15(-8.00%)
Apr 17, 2009	14.05	14.55	13.94	14.41	57,287	+0.46(+3.33%)
Apr 16, 2009	13.64	14.26	13.33	13.94	53,385	+0.52(+3.88%)
Apr 15, 2009	13.01	13.48	12.92	13.42	38,142	+0.41(+3.14%)
Apr 14, 2009	13.20	13.48	12.77	13.01	45,521	-0.09(-0.71%)
Apr 13, 2009	13.01	13.20	12.71	13.10	50,862	+0.17(+1.29%)
Apr 09, 2009	13.01	13.01	12.79	12.94	46,253	+0.15(+1.16%)
Apr 08, 2009	12.99	12.99	11.82	12.79	85,783	+0.24(+1.93%)
Apr 07, 2009	12.79	13.01	12.55	12.55	33,859	-0.22(-1.75%)
Apr 06, 2009	13.10	13.10	12.56	12.77	22,670	-0.61(-4.58%)
Apr 03, 2009	13.01	13.46	12.81	13.38	58,994	+0.69(+5.42%)
Apr 02, 2009	12.99	13.40	12.40	12.70	64,457	+0.06(+0.44%)
Apr 01, 2009	12.36	13.14	12.08	12.64	57,207	-0.19(-1.45%)
Mar 31, 2009	12.40	13.01	12.27	12.83	31,253	+0.59(+4.86%)
Mar 30, 2009	12.40	12.49	12.08	12.23	33,899	-0.65(-5.05%)
Mar 26, 2009	12.42	13.01	12.23	12.88	43,720	+0.50(+4.05%)
Mar 25, 2009	13.01	13.46	11.93	12.38	36,502	-0.63(-4.86%)
Mar 24, 2009	13.03	13.25	12.73	13.01	30,496	-0.24(-1.82%)
Mar 23, 2009	12.92	13.48	12.49	13.25	67,365	+0.28(+2.15%)
Mar 20, 2009	13.92	13.92	12.29	12.97	74,429	-0.30(-2.24%)
Mar 19, 2009	12.58	13.74	12.16	13.27	44,659	+1.34(+11.21%)
Mar 18, 2009	11.91	12.83	11.34	11.93	18,372	-0.09(-0.77%)
Mar 17, 2009	11.97	12.30	11.45	12.03	14,889	+0.26(+2.21%)
Mar 16, 2009	11.88	12.08	11.25	11.77	20,871	+0.15(+1.28%)
Mar 13, 2009	11.69	11.71	11.17	11.62	25,906	+0.07(+0.64%)
Mar 12, 2009	11.39	11.69	11.17	11.54	17,626	+0.30(+2.64%)
Mar 11, 2009	10.63	11.60	10.63	11.25	25,587	+0.69(+6.51%)
Mar 10, 2009	10.09	10.98	9.888	10.56	50,036	+0.61(+6.17%)
Mar 09, 2009	9.833	10.55	9.721	9.944	22,316	+0.22(+2.29%)
Mar 06, 2009	10.37	10.45	9.684	9.721	25,938	-0.56(-5.42%)
Mar 05, 2009	10.89	10.89	10.26	10.28	20,013	-0.61(-5.63%)
Mar 04, 2009	10.69	11.38	10.69	10.89	23,513	-0.89(-7.57%)
Mar 02, 2009	12.75	12.75	11.45	11.78	30,152	-0.82(-6.49%)
Feb 27, 2009	12.45	12.92	12.45	12.60	43,514	+0.37(+3.04%)
Feb 26, 2009	12.90	13.03	11.93	12.23	26,177	-0.22(-1.79%)
Feb 25, 2009	12.94	12.99	12.45	12.45	15,657	-0.48(-3.74%)
Feb 24, 2009	12.27	13.14	12.21	12.94	29,536	+0.69(+5.61%)
Feb 23, 2009	13.59	13.75	11.80	12.25	51,587	-1.34(-9.85%)
Feb 20, 2009	14.01	14.01	13.14	13.59	25,909	-0.69(-4.82%)
Feb 19, 2009	14.44	15.24	14.00	14.28	31,953	+0.24(+1.72%)
Feb 18, 2009	14.55	14.61	13.59	14.03	52,064	-0.76(-5.15%)
Feb 17, 2009	16.26	16.47	14.52	14.80	77,979	-2.01(-11.95%)
Feb 13, 2009	17.36	17.36	16.78	16.80	33,095	-0.32(-1.85%)
Feb 12, 2009	17.07	17.47	16.64	17.12	29,703	+0.07(+0.44%)
Feb 11, 2009	17.01	17.86	16.86	17.04	20,855	-0.02(-0.11%)
Feb 10, 2009	17.66	17.92	16.86	17.06	24,309	-0.69(-3.87%)
Feb 09, 2009	17.66	18.27	16.93	17.75	50,131	+0.39(+2.25%)
Feb 06, 2009	18.01	18.12	17.06	17.36	71,675	-2.36(-11.97%)
Feb 05, 2009	19.31	19.98	18.87	19.72	99,751	+0.50(+2.61%)
Feb 04, 2009	19.29	19.65	18.66	19.22	55,751	+0.43(+2.27%)
Feb 03, 2009	19.01	20.06	18.59	18.79	167,122	+0.30(+1.61%)
Feb 02, 2009	17.73	19.31	17.68	18.49	49,958	+0.74(+4.19%)
Jan 30, 2009	17.19	19.05	16.95	17.75	139,069	+1.21(+7.30%)
Jan 29, 2009	17.19	17.19	16.28	16.54	16,137	-0.82(-4.71%)
Jan 28, 2009	17.49	18.51	16.93	17.36	50,368	+0.28(+1.63%)
Jan 27, 2009	17.14	17.49	16.56	17.08	52,419	+0.26(+1.55%)
Jan 26, 2009	15.80	16.82	15.80	16.82	24,786	+1.02(+6.47%)
Jan 23, 2009	15.47	16.67	14.41	15.80	25,003	+0.50(+3.28%)
Jan 22, 2009	16.34	18.27	15.13	15.30	207,155	-1.38(-8.25%)
Jan 21, 2009	17.36	17.36	16.34	16.67	18,720	-0.24(-1.43%)
Jan 20, 2009	18.10	18.10	16.43	16.91	31,765	-0.93(-5.21%)
Jan 16, 2009	17.66	18.35	16.91	17.84	28,094	+1.02(+6.08%)
Jan 15, 2009	18.12	18.12	15.67	16.82	36,406	-1.30(-7.18%)
Jan 14, 2009	19.11	19.14	17.70	18.12	31,854	-0.24(-1.32%)
Jan 13, 2009	18.68	19.26	17.81	18.36	42,682	-0.58(-3.04%)
Jan 12, 2009	18.83	19.52	18.59	18.94	48,271	-0.15(-0.78%)
Jan 09, 2009	19.52	19.52	18.01	19.09	39,031	-0.30(-1.53%)
Jan 08, 2009	17.86	19.48	17.36	19.39	71,473	+1.73(+9.79%)
Jan 07, 2009	17.66	18.53	17.47	17.66	26,312	-0.39(-2.16%)
Jan 06, 2009	16.32	19.26	16.32	18.05	56,293	+2.10(+13.17%)
Jan 05, 2009	16.23	16.75	14.94	15.95	39,937	-0.30(-1.83%)
Jan 02, 2009	14.59	16.86	13.57	16.25	52,273	+1.75(+12.05%)
Dec 31, 2008	12.99	14.78	12.90	14.50	44,098	+1.67(+13.04%)
Dec 30, 2008	12.56	13.03	11.97	12.83	129,992	+0.22(+1.77%)
Dec 29, 2008	12.30	12.73	12.12	12.60	30,111	+0.20(+1.65%)
Dec 26, 2008	12.34	12.55	11.78	12.40	24,060	-0.06(-0.45%)
Dec 24, 2008	12.25	12.56	11.71	12.45	19,508	+0.74(+6.35%)
Dec 23, 2008	12.08	12.47	11.19	11.71	50,126	-0.30(-2.48%)
Dec 22, 2008	12.70	12.70	11.62	12.01	34,009	-0.09(-0.77%)
Dec 19, 2008	12.70	12.99	12.06	12.10	41,067	-0.63(-4.96%)
Dec 18, 2008	13.46	14.20	12.51	12.73	95,304	-0.52(-3.93%)
Dec 17, 2008	13.75	14.00	13.05	13.25	52,884	-1.06(-7.40%)
Dec 16, 2008	14.14	14.85	13.46	14.31	45,645	+0.17(+1.18%)
Dec 15, 2008	14.26	14.85	13.94	14.14	59,793	+0.22(+1.60%)
Dec 12, 2008	13.75	14.78	13.55	13.92	38,005	-0.30(-2.09%)
Dec 11, 2008	14.41	14.91	13.88	14.22	64,491	-0.35(-2.42%)
Dec 10, 2008	13.64	15.85	13.64	14.57	50,701	-0.30(-2.00%)
Dec 09, 2008	13.62	15.95	12.71	14.87	36,579	+1.06(+7.67%)
Dec 08, 2008	13.20	14.05	12.73	13.81	72,931	+0.80(+6.14%)
Dec 05, 2008	12.86	13.27	12.62	13.01	33,506	+0.07(+0.57%)
Dec 04, 2008	12.94	13.20	12.94	12.94	30,720	-0.07(-0.57%)
Dec 03, 2008	13.01	13.92	12.60	13.01	36,308	-0.43(-3.18%)
Dec 02, 2008	14.83	14.83	13.33	13.44	52,014	-1.04(-7.19%)
Dec 01, 2008	15.45	15.45	13.94	14.48	27,753	-1.52(-9.52%)
Nov 28, 2008	15.19	16.25	14.26	16.00	16,694	+0.13(+0.82%)
Nov 26, 2008	13.20	16.86	13.20	15.87	67,620	+2.70(+20.45%)
Nov 25, 2008	12.79	14.35	11.75	13.18	30,901	-0.07(-0.56%)
Nov 24, 2008	11.36	14.13	11.36	13.25	74,316	+2.10(+18.83%)
Nov 21, 2008	10.69	12.03	10.26	11.15	110,767	+0.56(+5.26%)
Nov 20, 2008	12.56	12.64	10.35	10.59	67,095	-1.84(-14.80%)
Nov 19, 2008	13.96	13.96	11.62	12.43	41,919	-1.49(-10.68%)
Nov 18, 2008	13.79	14.31	13.66	13.92	41,049	-0.72(-4.95%)
Nov 17, 2008	14.01	15.69	13.85	14.65	37,461	+0.79(+5.69%)
Nov 14, 2008	15.07	15.24	13.83	13.86	25,958	-1.07(-7.15%)
Nov 13, 2008	15.43	16.23	14.63	14.93	50,545	-0.56(-3.60%)
Nov 12, 2008	16.11	16.30	15.02	15.48	35,086	-0.58(-3.59%)
Nov 11, 2008	16.95	17.32	16.04	16.06	48,763	-2.34(-12.73%)
Nov 10, 2008	18.90	18.90	16.73	18.40	34,519	+0.43(+2.38%)
Nov 07, 2008	19.70	20.41	17.10	17.97	58,525	-1.77(-8.95%)
Nov 06, 2008	20.07	20.41	18.18	19.74	33,902	-0.74(-3.63%)
Nov 05, 2008	21.78	21.78	20.07	20.48	72,836	-1.54(-7.00%)
Nov 04, 2008	21.30	22.11	20.74	22.03	70,264	+1.08(+5.15%)
Nov 03, 2008	20.48	21.32	20.00	20.95	33,109	-0.19(-0.88%)
Oct 31, 2008	19.27	21.95	19.05	21.13	40,859	+2.77(+15.08%)
Oct 30, 2008	15.84	18.57	15.84	18.36	48,299	+2.66(+16.92%)
Oct 29, 2008	15.22	17.06	14.87	15.71	46,699	+0.63(+4.19%)
Oct 28, 2008	16.35	16.35	14.46	15.07	45,899	-0.09(-0.61%)
Oct 27, 2008	16.91	16.91	14.80	15.17	33,464	-1.95(-11.40%)
Oct 24, 2008	16.97	18.68	16.25	17.12	39,478	-0.63(-3.56%)
Oct 23, 2008	17.45	18.35	16.82	17.75	77,385	+0.32(+1.81%)
Oct 22, 2008	17.42	18.15	17.06	17.43	17,988	-1.23(-6.57%)
Oct 21, 2008	18.44	19.42	17.29	18.66	48,439	+0.50(+2.76%)
Oct 20, 2008	15.91	19.09	15.43	18.16	64,918	+2.36(+14.94%)
Oct 17, 2008	15.82	17.47	14.81	15.80	166,646	-0.43(-2.63%)
Oct 16, 2008	17.66	17.88	16.02	16.23	49,746	-2.10(-11.46%)
Oct 15, 2008	20.00	20.02	16.60	18.33	45,787	+0.21(+1.18%)
Oct 14, 2008	16.54	20.58	16.41	18.11	132,914	+2.20(+13.84%)
Oct 13, 2008	15.15	16.13	14.87	15.91	120,917	+2.62(+19.72%)
Oct 10, 2008	14.57	14.57	11.15	13.29	65,941	-1.12(-7.74%)
Oct 09, 2008	14.96	15.52	14.41	14.41	84,903	-0.35(-2.39%)
Oct 08, 2008	16.28	16.51	14.31	14.76	129,956	-1.62(-9.88%)
Oct 07, 2008	16.49	19.11	15.80	16.38	50,410	+0.30(+1.85%)
Oct 06, 2008	17.96	17.96	15.80	16.08	59,985	-2.14(-11.73%)
Oct 03, 2008	18.42	20.24	17.73	18.22	109,315	-0.13(-0.71%)
Oct 02, 2008	21.15	21.15	18.05	18.35	122,455	-2.08(-10.19%)
Oct 01, 2008	20.45	20.71	19.78	20.43	46,604	+0.07(+0.37%)
Sep 30, 2008	20.39	20.95	18.75	20.35	71,858	+0.95(+4.89%)
Sep 29, 2008	23.64	23.64	10.24	19.41	38,382	-3.36(-14.78%)
Sep 26, 2008	24.09	24.09	22.30	22.77	36,357	-0.89(-3.77%)
Sep 25, 2008	23.87	24.00	22.80	23.66	23,287	-0.32(-1.32%)
Sep 24, 2008	23.51	23.99	23.23	23.98	25,169	+0.33(+1.42%)
Sep 23, 2008	24.29	24.29	22.92	23.64	13,493	-0.02(-0.08%)
Sep 22, 2008	25.09	26.30	22.30	23.66	26,505	-0.99(-4.00%)
Sep 19, 2008	22.88	27.56	22.88	24.65	80,494	+1.78(+7.81%)
Sep 18, 2008	22.17	30.35	17.38	22.86	677,479	-0.35(-1.52%)
Sep 17, 2008	23.38	24.81	20.71	23.22	196,987	-0.97(-4.00%)
Sep 16, 2008	24.94	25.15	23.27	24.18	25,127	-0.99(-3.91%)
Sep 15, 2008	24.85	27.40	24.74	25.17	18,332	-1.51(-5.64%)
Sep 12, 2008	26.02	27.21	25.46	26.67	31,486	+1.36(+5.36%)
Sep 11, 2008	26.03	26.03	24.63	25.32	20,728	-0.71(-2.71%)
Sep 10, 2008	26.00	26.49	24.37	26.02	42,893	-0.04(-0.14%)
Sep 09, 2008	27.90	28.55	25.93	26.06	37,538	-1.52(-5.53%)
Sep 08, 2008	27.69	28.92	26.69	27.58	23,965	+0.54(+1.99%)
Sep 05, 2008	27.99	28.01	27.01	27.04	17,044	-0.72(-2.61%)
Sep 04, 2008	29.16	29.16	27.25	27.77	28,977	-1.45(-4.96%)
Sep 03, 2008	29.13	29.37	28.38	29.22	14,811	+0.41(+1.42%)
Sep 02, 2008	28.96	29.74	28.38	28.81	14,476	-0.15(-0.51%)
Aug 29, 2008	28.83	29.37	28.81	28.96	6,268	-0.20(-0.70%)
Aug 28, 2008	28.79	29.57	28.38	29.16	10,578	-0.04(-0.13%)
Aug 27, 2008	28.38	29.37	28.38	29.20	22,950	+1.26(+4.52%)
Aug 26, 2008	28.23	29.65	27.47	27.94	23,340	+0.02(+0.07%)
Aug 25, 2008	29.14	29.14	27.68	27.92	25,722	-1.36(-4.64%)
Aug 22, 2008	28.75	29.40	28.35	29.27	10,118	-0.02(-0.06%)
Aug 21, 2008	28.09	29.32	27.92	29.29	14,089	+0.63(+2.21%)
Aug 20, 2008	29.29	30.15	28.33	28.66	14,434	-0.33(-1.15%)
Aug 19, 2008	30.95	31.04	28.81	29.00	21,769	-1.30(-4.29%)
Aug 18, 2008	30.91	31.69	30.13	30.30	21,836	-0.63(-2.04%)
Aug 15, 2008	30.59	31.39	30.22	30.93	11,962	+0.80(+2.65%)
Aug 14, 2008	30.54	30.56	29.48	30.13	12,953	-0.24(-0.80%)
Aug 13, 2008	30.19	30.52	30.11	30.37	9,077	+0.43(+1.43%)
Aug 12, 2008	30.33	30.48	28.72	29.94	36,029	+0.02(+0.06%)
Aug 11, 2008	29.24	30.11	28.83	29.93	29,463	+0.26(+0.88%)
Aug 08, 2008	30.87	30.87	28.81	29.67	22,945	-0.91(-2.98%)
Aug 07, 2008	29.20	30.69	29.18	30.58	20,536	+0.84(+2.81%)
Aug 06, 2008	29.46	30.43	28.38	29.74	46,199	-0.19(-0.62%)
Aug 05, 2008	32.23	32.77	29.61	29.93	15,367	-1.73(-5.46%)
Aug 04, 2008	31.88	33.33	31.02	31.65	12,959	-0.33(-1.05%)
Aug 01, 2008	31.23	33.34	31.23	31.99	22,681	+0.37(+1.18%)
Jul 31, 2008	30.97	33.49	30.67	31.62	23,372	+0.95(+3.09%)
Jul 30, 2008	30.23	30.72	29.57	30.67	13,999	+0.11(+0.36%)
Jul 29, 2008	30.56	30.84	30.20	30.56	5,016	+0.09(+0.31%)
Jul 28, 2008	32.30	32.30	29.80	30.46	8,441	-0.07(-0.24%)
Jul 25, 2008	31.90	31.90	29.74	30.54	21,100	-1.52(-4.75%)
Jul 24, 2008	30.71	32.42	29.85	32.06	17,320	+0.74(+2.37%)
Jul 23, 2008	32.62	32.62	29.78	31.32	16,043	-1.30(-3.99%)
Jul 22, 2008	31.30	32.73	29.14	32.62	24,798	-0.13(-0.40%)
Jul 21, 2008	32.27	33.05	31.93	32.75	2,910	-0.09(-0.28%)
Jul 18, 2008	31.95	33.25	31.95	32.84	2,588	+1.52(+4.87%)
Jul 17, 2008	31.77	32.17	30.73	31.32	3,995	-1.04(-3.22%)
Jul 16, 2008	31.64	33.23	30.76	32.36	7,406	-0.22(-0.68%)
Jul 15, 2008	31.64	33.74	30.43	32.58	45,566	-0.24(-0.74%)
Jul 14, 2008	30.87	33.61	30.87	32.83	11,545	+1.86(+6.00%)
Jul 11, 2008	34.18	34.18	30.85	30.97	27,955	-2.83(-8.36%)
Jul 10, 2008	31.71	36.88	31.62	33.79	21,204	-0.59(-1.73%)
Jul 09, 2008	32.42	34.55	32.19	34.39	10,379	+2.29(+7.12%)
Jul 08, 2008	34.61	34.61	31.69	32.10	24,408	-3.27(-9.25%)
Jul 07, 2008	35.04	36.28	33.10	35.37	23,780	+0.32(+0.90%)
Jul 04, 2008	35.33	36.67	34.48	35.06	8,985	+0.00(+0.00%)
Jul 03, 2008	35.33	36.67	34.48	35.06	8,985	-0.50(-1.41%)
Jul 02, 2008	36.75	37.08	35.41	35.56	16,083	-1.34(-3.63%)