Lincoln Elec Holdings (NQ: LECO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.64	16.82	16.43	16.44	1,196,697	-0.19(-1.17%)
Jul 30, 2009	16.44	16.99	16.27	16.64	1,180,743	+0.38(+2.36%)
Jul 29, 2009	15.81	16.70	15.81	16.25	1,129,082	-0.47(-2.81%)
Jul 28, 2009	16.67	17.22	16.30	16.72	2,301,495	+0.35(+2.11%)
Jul 27, 2009	16.08	16.49	15.87	16.38	1,413,329	+0.35(+2.15%)
Jul 24, 2009	15.60	16.07	15.60	16.03	773,332	+0.27(+1.70%)
Jul 23, 2009	15.39	15.83	15.29	15.76	867,766	+0.32(+2.06%)
Jul 22, 2009	15.07	15.52	15.07	15.45	798,837	+0.26(+1.74%)
Jul 21, 2009	15.03	15.40	14.96	15.18	1,156,433	+0.31(+2.06%)
Jul 20, 2009	14.57	14.92	14.57	14.88	566,457	+0.43(+2.95%)
Jul 17, 2009	14.51	14.57	14.32	14.45	734,769	-0.10(-0.69%)
Jul 16, 2009	13.98	14.61	13.89	14.55	917,767	+0.39(+2.74%)
Jul 15, 2009	13.68	14.18	13.60	14.16	813,858	+0.68(+5.07%)
Jul 14, 2009	13.37	13.52	13.26	13.48	816,448	+0.13(+0.99%)
Jul 13, 2009	13.01	13.36	12.80	13.35	1,219,140	+0.40(+3.06%)
Jul 10, 2009	12.82	13.03	12.81	12.95	1,148,753	+0.09(+0.69%)
Jul 09, 2009	13.31	13.52	12.81	12.86	1,628,312	-0.06(-0.45%)
Jul 08, 2009	12.96	13.09	12.79	12.92	923,303	-0.03(-0.21%)
Jul 07, 2009	13.55	13.55	12.92	12.95	1,542,754	-0.58(-4.30%)
Jul 06, 2009	13.67	13.72	13.33	13.53	991,242	-0.24(-1.72%)
Jul 02, 2009	13.97	14.01	13.68	13.77	845,186	-0.35(-2.47%)
Jul 01, 2009	14.06	14.59	14.06	14.12	816,837	+0.13(+0.94%)
Jun 30, 2009	14.39	14.45	13.92	13.98	904,269	-0.27(-1.88%)
Jun 29, 2009	14.45	14.55	14.18	14.25	841,371	-0.05(-0.33%)
Jun 26, 2009	14.35	14.42	14.17	14.30	2,298,001	+0.05(+0.35%)
Jun 25, 2009	14.19	14.39	13.91	14.25	822,719	+0.33(+2.34%)
Jun 24, 2009	14.37	14.51	13.83	13.92	1,208,797	-0.06(-0.44%)
Jun 23, 2009	14.03	14.10	13.71	13.98	886,403	+0.08(+0.56%)
Jun 22, 2009	14.55	14.65	13.91	13.91	659,585	-0.68(-4.63%)
Jun 19, 2009	14.53	14.74	14.47	14.58	853,487	+0.19(+1.35%)
Jun 18, 2009	14.51	14.51	14.12	14.39	712,983	-0.04(-0.27%)
Jun 17, 2009	14.51	14.80	14.12	14.43	1,556,829	-0.11(-0.77%)
Jun 16, 2009	15.14	15.22	14.53	14.54	1,154,461	-0.57(-3.80%)
Jun 15, 2009	15.39	15.57	14.85	15.11	1,074,692	-0.75(-4.72%)
Jun 12, 2009	16.17	16.17	15.34	15.86	1,291,948	-0.39(-2.41%)
Jun 11, 2009	16.67	16.79	16.23	16.25	1,126,131	-0.44(-2.65%)
Jun 10, 2009	17.19	17.19	16.45	16.70	918,883	-0.40(-2.32%)
Jun 09, 2009	16.80	17.18	16.77	17.09	764,084	+0.38(+2.28%)
Jun 08, 2009	16.79	17.34	16.49	16.71	977,013	-0.52(-3.04%)
Jun 05, 2009	17.05	17.41	16.88	17.23	1,107,824	+0.23(+1.32%)
Jun 04, 2009	16.60	17.01	16.45	17.01	987,441	+0.55(+3.32%)
Jun 03, 2009	16.51	16.73	16.36	16.46	757,617	-0.26(-1.53%)
Jun 02, 2009	16.53	16.94	16.52	16.72	633,471	+0.15(+0.89%)
Jun 01, 2009	16.14	16.58	15.74	16.57	1,264,211	+0.74(+4.68%)
May 29, 2009	15.88	15.92	15.54	15.83	689,993	+0.10(+0.62%)
May 28, 2009	15.81	16.14	15.41	15.73	855,464	-0.12(-0.76%)
May 27, 2009	16.05	16.44	15.83	15.85	526,993	-0.31(-1.94%)
May 26, 2009	15.20	16.28	15.04	16.17	638,463	+0.87(+5.65%)
May 22, 2009	15.59	15.62	15.25	15.30	371,346	-0.14(-0.93%)
May 21, 2009	16.23	16.23	15.20	15.45	549,238	-0.50(-3.14%)
May 20, 2009	16.35	16.72	15.93	15.95	587,285	-0.32(-1.96%)
May 19, 2009	16.18	16.44	16.06	16.26	614,522	+0.16(+0.99%)
May 18, 2009	15.79	16.19	15.73	16.11	883,704	+0.44(+2.82%)
May 15, 2009	15.80	16.14	15.55	15.66	966,922	-0.30(-1.87%)
May 14, 2009	15.89	16.14	15.63	15.96	935,342	+0.17(+1.08%)
May 13, 2009	16.36	16.36	15.71	15.79	921,187	-0.81(-4.86%)
May 12, 2009	17.37	17.37	16.22	16.60	931,906	-0.40(-2.33%)
May 11, 2009	17.06	17.30	16.78	16.99	604,275	-0.36(-2.10%)
May 08, 2009	17.08	17.49	16.60	17.36	1,046,668	+0.60(+3.56%)
May 07, 2009	17.58	17.83	16.55	16.76	1,476,894	-0.66(-3.81%)
May 06, 2009	17.16	17.45	16.82	17.42	1,268,907	+0.50(+2.96%)
May 05, 2009	17.18	17.32	16.53	16.92	1,290,910	-0.28(-1.65%)
May 04, 2009	17.13	17.34	15.95	17.21	1,256,396	+0.23(+1.37%)
May 01, 2009	16.81	17.07	16.55	16.97	1,306,698	-0.30(-1.75%)
Apr 30, 2009	16.84	17.77	16.84	17.28	1,937,969	+0.53(+3.17%)
Apr 29, 2009	15.81	17.05	15.69	16.75	1,117,190	+1.07(+6.83%)
Apr 28, 2009	15.40	16.30	14.94	15.67	1,543,504	-0.04(-0.27%)
Apr 27, 2009	15.86	16.33	15.56	15.72	1,582,837	-0.36(-2.24%)
Apr 24, 2009	15.22	16.39	15.14	16.08	2,022,022	+1.07(+7.14%)
Apr 23, 2009	15.14	15.31	14.77	15.01	1,204,772	-0.13(-0.87%)
Apr 22, 2009	14.36	15.52	14.10	15.14	1,115,139	+0.59(+4.08%)
Apr 21, 2009	14.40	14.72	14.15	14.55	1,287,881	+0.02(+0.11%)
Apr 20, 2009	14.81	15.00	14.28	14.53	905,099	-0.50(-3.35%)
Apr 17, 2009	15.03	15.21	14.89	15.03	659,240	-0.05(-0.36%)
Apr 16, 2009	14.08	15.26	13.94	15.09	1,162,008	+1.19(+8.57%)
Apr 15, 2009	13.64	14.17	13.41	13.90	997,616	+0.20(+1.44%)
Apr 14, 2009	13.93	14.03	13.61	13.70	839,675	-0.28(-2.00%)
Apr 13, 2009	14.32	14.32	13.68	13.98	773,728	-0.51(-3.53%)
Apr 09, 2009	13.61	14.69	13.59	14.49	1,228,522	+1.18(+8.83%)
Apr 08, 2009	13.66	13.87	13.13	13.32	1,027,555	-0.21(-1.55%)
Apr 07, 2009	13.67	13.82	13.30	13.53	784,989	-0.34(-2.43%)
Apr 06, 2009	14.02	14.27	13.63	13.86	883,614	-0.35(-2.43%)
Apr 03, 2009	13.59	14.24	13.45	14.21	986,433	+0.62(+4.57%)
Apr 02, 2009	12.74	13.89	12.74	13.59	1,075,388	+0.88(+6.96%)
Apr 01, 2009	12.35	12.79	11.98	12.70	783,842	+0.41(+3.31%)
Mar 31, 2009	12.36	12.66	12.19	12.30	1,075,463	+0.04(+0.35%)
Mar 30, 2009	12.80	12.94	12.04	12.25	715,045	-1.21(-8.99%)
Mar 26, 2009	12.95	13.51	12.69	13.46	1,337,629	+0.64(+4.96%)
Mar 25, 2009	12.79	13.10	12.38	12.83	1,283,286	+0.09(+0.73%)
Mar 24, 2009	12.75	13.04	12.55	12.73	958,146	-0.29(-2.26%)
Mar 23, 2009	12.43	13.06	12.40	13.03	574,602	+0.84(+6.91%)
Mar 20, 2009	12.61	12.82	12.06	12.19	890,465	-0.55(-4.30%)
Mar 19, 2009	12.63	12.80	12.28	12.73	934,319	+0.17(+1.36%)
Mar 18, 2009	11.98	12.63	11.72	12.56	821,861	+0.50(+4.18%)
Mar 17, 2009	11.77	12.08	11.54	12.06	637,188	+0.24(+2.03%)
Mar 16, 2009	12.02	12.23	11.71	11.82	1,354,019	-0.11(-0.91%)
Mar 13, 2009	11.95	12.32	11.74	11.93	1,040,395	-0.03(-0.29%)
Mar 12, 2009	11.32	12.00	11.01	11.96	976,087	+0.66(+5.84%)
Mar 11, 2009	11.21	11.48	11.05	11.30	1,397,519	+0.14(+1.29%)
Mar 10, 2009	10.62	11.17	10.35	11.16	1,786,412	+0.87(+8.49%)
Mar 09, 2009	10.48	10.92	10.21	10.29	843,652	-0.31(-2.93%)
Mar 06, 2009	11.07	11.42	10.30	10.60	1,039,514	-0.39(-3.53%)
Mar 05, 2009	11.54	11.54	10.87	10.98	1,595,963	-0.29(-2.55%)
Mar 04, 2009	11.33	11.62	10.94	11.27	1,344,769	+0.21(+1.89%)
Mar 02, 2009	11.51	11.59	10.84	11.06	2,488,968	-0.86(-7.22%)
Feb 27, 2009	11.80	12.30	11.74	11.92	1,793,526	-0.14(-1.16%)
Feb 26, 2009	12.19	12.37	11.85	12.06	1,680,771	+0.01(+0.10%)
Feb 25, 2009	12.63	12.70	11.92	12.05	1,800,567	-0.63(-4.99%)
Feb 24, 2009	13.13	13.18	12.25	12.68	2,980,506	-0.44(-3.37%)
Feb 23, 2009	15.06	15.46	13.09	13.13	3,628,921	-1.75(-11.76%)
Feb 20, 2009	15.55	15.55	14.76	14.88	2,068,507	-0.73(-4.67%)
Feb 19, 2009	15.99	16.24	15.48	15.61	847,781	-0.24(-1.54%)
Feb 18, 2009	15.96	16.34	15.55	15.85	1,075,517	-0.06(-0.37%)
Feb 17, 2009	16.11	16.71	15.87	15.91	721,220	-1.03(-6.07%)
Feb 13, 2009	16.55	17.18	16.55	16.94	628,517	+0.35(+2.13%)
Feb 12, 2009	15.99	16.66	15.94	16.58	634,342	-0.09(-0.54%)
Feb 11, 2009	16.60	16.96	16.50	16.67	660,544	+0.19(+1.13%)
Feb 10, 2009	17.11	17.14	16.34	16.49	808,281	-0.72(-4.17%)
Feb 09, 2009	17.41	17.48	17.16	17.20	682,395	-0.16(-0.92%)
Feb 06, 2009	16.37	17.42	16.37	17.36	535,663	+0.72(+4.31%)
Feb 05, 2009	16.39	16.96	16.24	16.64	470,120	+0.14(+0.85%)
Feb 04, 2009	16.25	16.85	16.08	16.51	769,978	+0.31(+1.94%)
Feb 03, 2009	15.91	16.30	15.80	16.19	824,915	+0.23(+1.41%)
Feb 02, 2009	15.79	16.07	15.42	15.97	1,017,825	-0.01(-0.05%)
Jan 30, 2009	15.95	16.12	15.29	15.97	1,571,378	-0.08(-0.48%)
Jan 29, 2009	17.27	17.27	15.92	16.05	1,919,904	-1.31(-7.53%)
Jan 28, 2009	17.18	17.62	17.02	17.36	788,275	+0.51(+3.04%)
Jan 27, 2009	16.37	16.92	16.37	16.85	932,481	+0.62(+3.83%)
Jan 26, 2009	16.30	16.92	15.72	16.23	1,727,262	-1.20(-6.90%)
Jan 23, 2009	16.85	17.93	16.58	17.43	1,146,023	+0.13(+0.74%)
Jan 22, 2009	17.80	18.19	16.90	17.30	1,139,649	-0.83(-4.60%)
Jan 21, 2009	17.17	18.18	17.08	18.13	842,413	+1.16(+6.83%)
Jan 20, 2009	17.90	18.11	16.90	16.97	646,822	-1.09(-6.06%)
Jan 16, 2009	18.06	18.47	17.32	18.07	995,433	-0.12(-0.64%)
Jan 15, 2009	17.55	18.29	17.02	18.19	779,669	+0.57(+3.22%)
Jan 14, 2009	18.46	18.71	17.42	17.62	919,996	-1.09(-5.85%)
Jan 13, 2009	18.41	18.76	18.23	18.71	765,847	+0.27(+1.47%)
Jan 12, 2009	19.26	19.29	18.11	18.44	723,591	-0.78(-4.04%)
Jan 09, 2009	19.47	19.53	18.71	19.22	664,454	-0.52(-2.63%)
Jan 08, 2009	19.91	19.93	19.31	19.74	951,002	-0.20(-0.99%)
Jan 07, 2009	20.82	21.20	19.74	19.94	926,257	-1.42(-6.65%)
Jan 06, 2009	20.70	21.81	20.57	21.36	891,573	+0.77(+3.73%)
Jan 05, 2009	20.64	20.78	20.11	20.59	699,539	-0.16(-0.79%)
Jan 02, 2009	19.86	20.94	19.50	20.75	647,992	+0.99(+5.01%)
Dec 31, 2008	19.08	19.98	18.65	19.76	589,849	+0.79(+4.15%)
Dec 30, 2008	18.24	19.00	18.24	18.97	487,659	+0.71(+3.91%)
Dec 29, 2008	18.21	18.26	17.80	18.26	457,937	-0.04(-0.23%)
Dec 26, 2008	18.10	18.32	17.79	18.30	280,383	+0.25(+1.40%)
Dec 24, 2008	17.97	18.16	17.71	18.05	238,810	+0.05(+0.28%)
Dec 23, 2008	18.23	18.62	17.80	18.00	547,101	-0.09(-0.49%)
Dec 22, 2008	18.90	18.90	17.71	18.09	879,942	-0.62(-3.30%)
Dec 19, 2008	18.62	18.91	18.32	18.71	1,089,963	+0.24(+1.30%)
Dec 18, 2008	18.88	18.93	18.24	18.46	922,084	-0.35(-1.86%)
Dec 17, 2008	18.17	18.88	18.06	18.81	686,766	+0.45(+2.43%)
Dec 16, 2008	17.38	18.38	16.98	18.37	705,256	+1.13(+6.55%)
Dec 15, 2008	18.01	18.01	16.96	17.24	1,153,436	-0.64(-3.56%)
Dec 12, 2008	17.09	18.04	16.70	17.87	795,324	+0.14(+0.77%)
Dec 11, 2008	18.17	18.59	17.56	17.74	994,479	-0.64(-3.46%)
Dec 10, 2008	18.43	18.56	17.86	18.38	1,301,662	+0.05(+0.30%)
Dec 09, 2008	18.22	19.00	17.49	18.32	1,914,386	+0.22(+1.20%)
Dec 08, 2008	16.64	18.89	16.64	18.10	2,639,406	+0.21(+1.19%)
Dec 05, 2008	16.84	17.98	16.27	17.89	1,712,728	+0.59(+3.41%)
Dec 04, 2008	16.79	17.96	16.71	17.30	1,503,065	+0.24(+1.41%)
Dec 03, 2008	16.36	17.41	16.08	17.06	1,133,904	+0.15(+0.87%)
Dec 02, 2008	16.13	17.06	15.82	16.91	1,008,080	+1.16(+7.39%)
Dec 01, 2008	17.21	17.61	15.72	15.75	1,349,550	-1.98(-11.16%)
Nov 28, 2008	17.07	17.76	16.92	17.73	719,081	+0.48(+2.77%)
Nov 26, 2008	15.68	17.35	15.49	17.25	1,053,599	+1.15(+7.13%)
Nov 25, 2008	15.73	16.16	15.24	16.10	1,170,531	+0.61(+3.91%)
Nov 24, 2008	14.74	15.92	14.60	15.50	1,341,178	+0.67(+4.53%)
Nov 21, 2008	13.79	14.83	13.30	14.83	1,531,748	+1.38(+10.27%)
Nov 20, 2008	13.80	14.37	13.34	13.44	1,343,016	-0.59(-4.18%)
Nov 19, 2008	14.95	15.10	14.02	14.03	1,518,962	-0.92(-6.13%)
Nov 18, 2008	14.91	15.18	14.29	14.95	1,525,625	+0.05(+0.36%)
Nov 17, 2008	14.86	15.43	14.43	14.89	1,106,450	-0.09(-0.60%)
Nov 14, 2008	15.90	15.90	14.79	14.98	1,359,558	-1.21(-7.50%)
Nov 13, 2008	14.34	16.20	13.75	16.19	1,852,658	+1.94(+13.58%)
Nov 12, 2008	15.14	15.18	14.26	14.26	1,277,466	-1.14(-7.41%)
Nov 11, 2008	16.15	16.15	15.15	15.40	1,139,072	-0.93(-5.68%)
Nov 10, 2008	16.66	17.25	16.20	16.33	1,259,185	-0.12(-0.71%)
Nov 07, 2008	16.15	16.88	15.93	16.44	1,109,602	+0.49(+3.04%)
Nov 06, 2008	16.80	17.18	15.93	15.96	807,464	-0.93(-5.49%)
Nov 05, 2008	17.93	18.14	16.86	16.89	1,272,373	-1.07(-5.94%)
Nov 04, 2008	17.30	18.20	16.89	17.95	1,445,005	+1.04(+6.12%)
Nov 03, 2008	17.02	17.15	16.45	16.92	864,070	+0.17(+1.04%)
Oct 31, 2008	16.87	17.11	16.47	16.74	1,227,107	-0.05(-0.32%)
Oct 30, 2008	16.34	16.85	15.97	16.80	1,495,101	+0.96(+6.08%)
Oct 29, 2008	15.17	16.48	14.84	15.83	1,478,809	+0.65(+4.29%)
Oct 28, 2008	14.20	15.25	13.46	15.18	1,481,583	+1.29(+9.27%)
Oct 27, 2008	14.08	14.46	13.73	13.89	1,127,098	-0.39(-2.74%)
Oct 24, 2008	13.66	14.74	13.54	14.29	1,922,595	-0.62(-4.19%)
Oct 23, 2008	16.01	16.64	14.65	14.91	2,381,030	-1.25(-7.75%)
Oct 22, 2008	18.90	19.15	15.76	16.16	3,180,167	-3.05(-15.86%)
Oct 21, 2008	20.04	20.42	19.10	19.21	1,262,404	-0.94(-4.64%)
Oct 20, 2008	19.66	20.43	19.38	20.14	1,298,191	+0.19(+0.97%)
Oct 17, 2008	19.57	20.68	19.15	19.95	690,341	-0.23(-1.12%)
Oct 16, 2008	19.35	20.18	18.38	20.18	973,152	+0.80(+4.13%)
Oct 15, 2008	21.26	21.46	19.24	19.38	1,402,347	-1.96(-9.18%)
Oct 14, 2008	23.04	23.66	21.08	21.34	1,207,138	-1.21(-5.37%)
Oct 13, 2008	20.35	22.57	20.18	22.55	1,525,802	+2.72(+13.74%)
Oct 10, 2008	18.73	20.00	18.26	19.82	2,551,706	-0.09(-0.43%)
Oct 09, 2008	21.10	21.66	19.64	19.91	1,934,714	-0.84(-4.06%)
Oct 08, 2008	20.32	21.64	19.88	20.75	1,681,197	+0.03(+0.17%)
Oct 07, 2008	21.54	22.23	20.56	20.71	1,867,906	-0.91(-4.20%)
Oct 06, 2008	21.57	22.12	20.27	21.62	1,672,537	-0.53(-2.38%)
Oct 03, 2008	23.37	23.76	22.12	22.15	1,931,353	-0.84(-3.65%)
Oct 02, 2008	23.85	23.85	22.83	22.99	1,806,369	-0.94(-3.92%)
Oct 01, 2008	24.85	25.26	23.65	23.93	1,512,537	-1.02(-4.11%)
Sep 30, 2008	23.32	24.95	23.28	24.95	1,179,673	+1.39(+5.91%)
Sep 29, 2008	25.36	25.36	23.19	23.56	1,204,746	-2.20(-8.55%)
Sep 26, 2008	25.61	26.25	25.34	25.76	648,860	-0.23(-0.90%)
Sep 25, 2008	25.80	26.63	25.41	26.00	844,712	+0.10(+0.37%)
Sep 24, 2008	26.40	26.76	25.73	25.90	716,155	-0.40(-1.52%)
Sep 23, 2008	27.39	27.39	26.11	26.30	733,836	-1.15(-4.18%)
Sep 22, 2008	28.07	28.75	27.38	27.45	936,136	-0.93(-3.28%)
Sep 19, 2008	27.68	28.97	26.91	28.38	1,055,102	+1.28(+4.74%)
Sep 18, 2008	26.33	27.29	25.07	27.09	1,236,220	+1.06(+4.08%)
Sep 17, 2008	26.60	27.23	26.00	26.03	1,441,590	-0.87(-3.23%)
Sep 16, 2008	26.02	26.90	25.82	26.90	1,177,477	+0.31(+1.18%)
Sep 15, 2008	26.10	27.18	25.91	26.59	1,058,233	-0.70(-2.56%)
Sep 12, 2008	27.30	27.64	27.05	27.28	928,494	-0.26(-0.96%)
Sep 11, 2008	27.50	27.75	26.77	27.55	983,067	-0.07(-0.27%)
Sep 10, 2008	27.44	28.08	27.06	27.62	1,199,256	+0.36(+1.31%)
Sep 09, 2008	28.68	29.15	27.21	27.26	948,198	-1.41(-4.91%)
Sep 08, 2008	29.74	29.74	28.21	28.67	937,680	+0.06(+0.20%)
Sep 05, 2008	28.52	29.12	27.98	28.61	950,894	-0.17(-0.59%)
Sep 04, 2008	30.10	30.26	28.45	28.79	1,411,265	-1.62(-5.33%)
Sep 03, 2008	31.05	31.33	30.11	30.41	805,964	-0.64(-2.05%)
Sep 02, 2008	31.70	32.18	30.90	31.04	581,602	-0.29(-0.94%)
Aug 29, 2008	31.81	32.20	31.14	31.34	399,135	-0.55(-1.74%)
Aug 28, 2008	31.12	32.15	30.97	31.89	888,346	+0.87(+2.80%)
Aug 27, 2008	30.59	31.33	30.01	31.02	640,855	+0.44(+1.43%)
Aug 26, 2008	30.88	31.13	30.17	30.59	710,565	-0.29(-0.95%)
Aug 25, 2008	31.33	31.59	30.56	30.88	643,579	-0.71(-2.26%)
Aug 22, 2008	31.57	31.74	31.37	31.59	265,679	+0.12(+0.37%)
Aug 21, 2008	31.36	31.84	31.27	31.48	404,635	-0.13(-0.41%)
Aug 20, 2008	31.35	31.71	31.03	31.61	734,171	+0.49(+1.57%)
Aug 19, 2008	31.55	31.97	30.78	31.12	469,154	-0.57(-1.81%)
Aug 18, 2008	32.09	32.25	31.48	31.69	498,861	-0.15(-0.48%)
Aug 15, 2008	31.85	32.35	31.61	31.84	662,103	+0.08(+0.26%)
Aug 14, 2008	31.32	31.79	30.95	31.76	699,171	+0.38(+1.21%)
Aug 13, 2008	30.91	31.41	30.59	31.38	1,019,763	+0.33(+1.06%)
Aug 12, 2008	31.40	31.52	30.75	31.05	597,793	-0.47(-1.49%)
Aug 11, 2008	31.50	31.81	31.23	31.52	695,101	+0.02(+0.06%)
Aug 08, 2008	30.87	31.72	30.87	31.50	745,604	+0.54(+1.74%)
Aug 07, 2008	31.35	31.81	30.82	30.96	1,037,601	-0.51(-1.63%)
Aug 06, 2008	30.57	31.75	30.00	31.47	873,728	+1.12(+3.68%)
Aug 05, 2008	30.70	31.33	30.03	30.36	878,158	-0.32(-1.04%)
Aug 04, 2008	31.13	31.29	30.52	30.67	713,421	-0.33(-1.05%)