Brunswick Corp (NY: BC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	10.28	10.37	9.902	10.17	2,053,700	-0.06(-0.58%)
Sep 29, 2009	10.23	10.51	9.860	10.23	1,991,196	+0.38(+3.88%)
Sep 28, 2009	9.435	10.55	9.257	9.851	3,606,041	+0.48(+5.07%)
Sep 25, 2009	8.518	9.529	8.442	9.376	5,547,765	+1.28(+15.84%)
Sep 24, 2009	8.781	8.824	8.026	8.093	1,571,306	-0.64(-7.30%)
Sep 23, 2009	8.756	9.036	8.679	8.730	1,883,260	+0.03(+0.29%)
Sep 22, 2009	8.425	8.943	8.365	8.705	2,393,777	+0.34(+4.06%)
Sep 21, 2009	8.144	8.467	7.992	8.365	1,329,742	+0.06(+0.72%)
Sep 18, 2009	8.161	8.408	7.890	8.306	1,335,582	+0.25(+3.06%)
Sep 17, 2009	8.289	8.450	7.915	8.060	911,910	+0.00(+0.00%)
Sep 16, 2009	8.034	8.450	7.873	8.060	1,883,281	+0.08(+1.06%)
Sep 15, 2009	8.187	8.340	7.813	7.975	2,681,164	-0.51(-6.01%)
Sep 14, 2009	8.221	8.501	7.949	8.484	1,447,686	+0.18(+2.15%)
Sep 11, 2009	8.051	8.565	7.881	8.306	1,258,462	+0.30(+3.71%)
Sep 10, 2009	8.076	8.127	7.847	8.009	1,089,576	-0.06(-0.74%)
Sep 09, 2009	7.856	8.161	7.686	8.068	786,937	+0.22(+2.81%)
Sep 08, 2009	7.677	7.863	7.541	7.847	806,106	+0.25(+3.36%)
Sep 04, 2009	7.202	7.618	7.066	7.592	897,572	+0.38(+5.30%)
Sep 03, 2009	7.304	7.465	7.066	7.210	1,019,586	-0.01(-0.12%)
Sep 02, 2009	7.372	7.558	7.176	7.219	1,507,131	-0.17(-2.30%)
Sep 01, 2009	7.788	8.093	7.304	7.389	1,537,810	-0.50(-6.35%)
Aug 31, 2009	8.000	8.051	7.762	7.890	1,219,107	-0.25(-3.13%)
Aug 28, 2009	7.949	8.399	7.924	8.144	1,406,168	+0.34(+4.35%)
Aug 27, 2009	7.907	7.975	7.558	7.805	981,240	-0.08(-1.08%)
Aug 26, 2009	8.119	8.136	7.719	7.890	1,497,240	-0.26(-3.23%)
Aug 25, 2009	8.127	8.297	8.000	8.153	1,227,768	+0.20(+2.56%)
Aug 24, 2009	8.051	8.221	7.779	7.949	1,689,723	-0.20(-2.40%)
Aug 21, 2009	7.176	8.229	7.100	8.144	3,594,642	+1.07(+15.13%)
Aug 20, 2009	6.947	7.139	6.947	7.074	1,254,734	+0.08(+1.09%)
Aug 19, 2009	7.040	7.040	6.709	6.998	2,305,371	-0.10(-1.44%)
Aug 18, 2009	6.896	7.202	6.650	7.100	1,415,955	+0.14(+2.08%)
Aug 17, 2009	7.210	7.210	6.769	6.955	2,398,282	-0.60(-7.98%)
Aug 14, 2009	8.000	8.043	7.321	7.558	2,895,308	-0.34(-4.30%)
Aug 13, 2009	7.618	8.060	7.234	7.898	2,264,177	+0.23(+2.99%)
Aug 12, 2009	8.102	8.289	7.304	7.669	4,058,413	-0.47(-5.74%)
Aug 11, 2009	7.745	8.263	7.669	8.136	4,414,573	+0.10(+1.27%)
Aug 10, 2009	7.176	8.153	7.176	8.034	2,470,372	+0.76(+10.51%)
Aug 07, 2009	6.845	7.397	6.675	7.270	2,037,608	+0.52(+7.67%)
Aug 06, 2009	6.828	6.828	6.412	6.752	1,633,481	+0.07(+1.02%)
Aug 05, 2009	6.684	6.760	6.505	6.684	1,844,031	-0.02(-0.25%)
Aug 04, 2009	6.225	6.788	5.733	6.701	3,015,026	+0.31(+4.92%)
Aug 03, 2009	6.200	6.582	5.945	6.386	3,676,164	+0.29(+4.74%)
Jul 31, 2009	5.580	6.242	5.206	6.098	5,730,659	+0.53(+9.45%)
Jul 30, 2009	4.170	5.885	3.907	5.571	5,516,650	+1.19(+27.13%)
Jul 29, 2009	4.204	4.558	4.144	4.382	1,764,431	+0.19(+4.45%)
Jul 28, 2009	4.076	4.229	3.822	4.195	808,726	+0.11(+2.70%)
Jul 27, 2009	4.000	4.153	3.941	4.085	1,350,828	+0.11(+2.78%)
Jul 24, 2009	3.983	4.026	3.754	3.975	631	-0.04(-1.06%)
Jul 23, 2009	3.694	4.051	3.694	4.017	1,884,612	+0.32(+8.74%)
Jul 22, 2009	3.669	3.754	3.643	3.694	795,448	+0.01(+0.23%)
Jul 21, 2009	3.788	3.856	3.652	3.686	483,484	-0.11(-2.91%)
Jul 20, 2009	3.686	3.813	3.618	3.796	748,583	+0.10(+2.76%)
Jul 17, 2009	3.771	3.805	3.575	3.694	901,810	-0.10(-2.68%)
Jul 16, 2009	3.703	3.822	3.635	3.796	637,112	+0.06(+1.59%)
Jul 15, 2009	3.507	3.754	3.414	3.737	1,132,489	+0.34(+10.00%)
Jul 14, 2009	3.363	3.431	3.227	3.397	438,894	+0.04(+1.27%)
Jul 13, 2009	3.176	3.423	3.176	3.355	1,331,092	+0.20(+6.18%)
Jul 10, 2009	2.964	3.193	2.964	3.159	1,114,367	+0.18(+5.98%)
Jul 09, 2009	3.100	3.151	2.964	2.981	1,716,985	-0.09(-3.04%)
Jul 08, 2009	3.287	3.329	2.989	3.074	2,063,106	-0.19(-5.73%)
Jul 07, 2009	3.253	3.609	3.185	3.261	1,911,153	+0.00(+0.00%)
Jul 06, 2009	3.380	3.473	3.108	3.261	1,518,904	-0.14(-4.24%)
Jul 02, 2009	3.694	3.703	3.363	3.406	1,465,557	-0.36(-9.48%)
Jul 01, 2009	3.703	3.890	3.652	3.762	1,102,242	+0.09(+2.55%)
Jun 30, 2009	3.779	3.830	3.660	3.669	613,048	-0.11(-2.92%)
Jun 29, 2009	3.830	3.924	3.609	3.779	789,980	-0.04(-1.11%)
Jun 26, 2009	3.694	3.915	3.601	3.822	1,580,817	+0.10(+2.74%)
Jun 25, 2009	3.533	3.720	3.507	3.720	1,278,902	+0.31(+8.96%)
Jun 24, 2009	3.380	3.601	3.355	3.414	1,133,852	+0.07(+2.03%)
Jun 23, 2009	3.278	3.473	3.202	3.346	1,236,327	+0.12(+3.68%)
Jun 22, 2009	3.431	3.516	3.210	3.227	1,031,554	-0.25(-7.09%)
Jun 19, 2009	3.541	3.601	3.448	3.473	1,046,713	+0.01(+0.25%)
Jun 18, 2009	3.516	3.597	3.440	3.465	615,985	-0.07(-1.92%)
Jun 17, 2009	3.397	3.669	3.329	3.533	1,621,573	+0.14(+4.26%)
Jun 16, 2009	3.550	3.597	3.312	3.389	931,955	-0.08(-2.21%)
Jun 15, 2009	3.541	3.626	3.321	3.465	1,218,255	-0.20(-5.56%)
Jun 12, 2009	3.677	3.711	3.558	3.669	529,767	+0.02(+0.47%)
Jun 11, 2009	3.754	3.813	3.618	3.652	1,007,445	-0.09(-2.49%)
Jun 10, 2009	4.017	4.043	3.609	3.745	1,166,726	-0.13(-3.29%)
Jun 09, 2009	3.677	4.009	3.677	3.873	1,474,743	+0.22(+6.05%)
Jun 08, 2009	3.737	3.745	3.457	3.652	1,707,206	-0.26(-6.72%)
Jun 05, 2009	4.161	4.314	3.873	3.915	1,154,048	-0.16(-3.96%)
Jun 04, 2009	4.178	4.221	3.983	4.076	1,296,903	-0.04(-1.03%)
Jun 03, 2009	4.340	4.425	3.983	4.119	1,182,645	-0.36(-7.97%)
Jun 02, 2009	4.272	4.535	4.110	4.476	1,438,797	+0.23(+5.40%)
Jun 01, 2009	4.068	4.289	4.068	4.246	1,811,674	+0.32(+8.23%)
May 29, 2009	4.076	4.178	3.813	3.924	1,855,890	-0.11(-2.74%)
May 28, 2009	4.280	4.391	3.907	4.034	2,047,997	-0.17(-4.04%)
May 27, 2009	4.433	4.671	4.195	4.204	1,627,829	-0.27(-6.07%)
May 26, 2009	4.467	4.790	4.425	4.476	1,543,705	-0.05(-1.13%)
May 22, 2009	4.781	4.807	4.374	4.527	1,038,272	-0.21(-4.48%)
May 21, 2009	4.994	4.994	4.561	4.739	1,493,720	-0.36(-7.00%)
May 20, 2009	4.892	5.495	4.866	5.096	2,310,241	+0.19(+3.81%)
May 19, 2009	4.790	5.070	4.679	4.909	1,147,346	+0.15(+3.21%)
May 18, 2009	4.518	4.875	4.501	4.756	1,274,247	+0.32(+7.28%)
May 15, 2009	4.433	4.679	4.331	4.433	1,507,284	-0.06(-1.32%)
May 14, 2009	4.297	4.628	4.043	4.493	2,479,813	+0.21(+4.96%)
May 13, 2009	4.841	4.943	4.229	4.280	2,504,344	-0.70(-13.99%)
May 12, 2009	5.571	5.664	4.951	4.977	2,254,881	-0.59(-10.67%)
May 11, 2009	5.707	5.843	5.495	5.571	2,075,630	-0.44(-7.34%)
May 08, 2009	5.639	6.089	5.503	6.013	1,631,587	+0.54(+9.77%)
May 07, 2009	6.055	6.327	5.248	5.478	2,379,246	-0.48(-7.99%)
May 06, 2009	6.616	6.726	5.690	5.953	2,979,063	-0.53(-8.13%)
May 05, 2009	5.902	6.930	5.902	6.480	3,286,006	+0.54(+9.00%)
May 04, 2009	5.427	5.953	5.189	5.945	2,375,217	+0.54(+10.06%)
May 01, 2009	5.028	5.673	5.019	5.401	2,942,407	+0.32(+6.35%)
Apr 30, 2009	5.096	5.308	4.883	5.079	3,790,884	+0.06(+1.18%)
Apr 29, 2009	4.416	5.045	4.255	5.019	3,558,460	+0.76(+17.96%)
Apr 28, 2009	4.000	4.365	3.932	4.255	1,130,307	+0.17(+4.16%)
Apr 27, 2009	4.102	4.272	3.949	4.085	2,135,553	-0.14(-3.22%)
Apr 24, 2009	3.805	4.302	3.720	4.221	2,585,495	+0.46(+12.19%)
Apr 23, 2009	3.677	3.788	3.550	3.762	2,426,237	+0.10(+2.78%)
Apr 22, 2009	3.355	3.720	3.346	3.660	2,642,739	+0.20(+5.90%)
Apr 21, 2009	3.278	3.499	3.278	3.457	1,461,442	+0.14(+4.36%)
Apr 20, 2009	3.550	3.567	3.278	3.312	1,262,717	-0.31(-8.67%)
Apr 17, 2009	3.490	3.652	3.389	3.626	1,670,629	+0.14(+4.15%)
Apr 16, 2009	3.406	3.507	3.329	3.482	2,269,942	+0.13(+3.80%)
Apr 15, 2009	3.227	3.414	3.185	3.355	724,976	+0.09(+2.86%)
Apr 14, 2009	3.346	3.499	3.236	3.261	1,057,102	-0.16(-4.71%)
Apr 13, 2009	3.473	3.499	3.312	3.423	1,656,314	-0.10(-2.89%)
Apr 09, 2009	3.270	3.558	3.270	3.524	2,913,056	+0.31(+9.50%)
Apr 08, 2009	3.091	3.219	2.854	3.219	1,330,806	+0.24(+7.98%)
Apr 07, 2009	3.219	3.346	2.972	2.981	3,181,217	-0.41(-12.03%)
Apr 06, 2009	3.584	3.686	3.321	3.389	1,587,864	-0.26(-7.21%)
Apr 03, 2009	3.499	3.728	3.431	3.652	1,235,309	+0.13(+3.61%)
Apr 02, 2009	3.287	3.584	3.236	3.524	1,657,430	+0.39(+12.47%)
Apr 01, 2009	2.854	3.134	2.777	3.134	1,182,356	+0.20(+6.96%)
Mar 31, 2009	2.972	3.074	2.803	2.930	1,479,334	+0.00(+0.00%)
Mar 30, 2009	3.159	3.185	2.777	2.930	1,298,402	-0.59(-16.87%)
Mar 26, 2009	3.278	3.524	3.202	3.524	1,609,981	+0.31(+9.79%)
Mar 25, 2009	3.168	3.397	2.964	3.210	1,173,564	+0.17(+5.59%)
Mar 24, 2009	2.981	3.185	2.955	3.040	1,036,643	+0.01(+0.28%)
Mar 23, 2009	2.904	3.040	2.904	3.032	1,723,536	+0.34(+12.62%)
Mar 20, 2009	3.091	3.117	2.531	2.692	1,875,547	-0.38(-12.43%)
Mar 19, 2009	2.955	3.108	2.684	3.074	1,731,208	+0.15(+5.23%)
Mar 18, 2009	2.633	2.930	2.565	2.921	1,509,946	+0.29(+10.97%)
Mar 17, 2009	2.386	2.633	2.251	2.633	714,466	+0.23(+9.54%)
Mar 16, 2009	2.633	2.692	2.386	2.403	1,424,428	-0.20(-7.52%)
Mar 13, 2009	2.378	2.654	2.378	2.599	0	+0.24(+10.07%)
Mar 12, 2009	2.157	2.454	1.851	2.361	2,243,680	+0.20(+9.02%)
Mar 11, 2009	2.268	2.386	2.115	2.166	1,597,276	-0.09(-4.14%)
Mar 10, 2009	2.013	2.420	2.013	2.259	1,457,585	+0.32(+16.67%)
Mar 09, 2009	1.826	2.123	1.758	1.936	1,351,906	+0.08(+4.59%)
Mar 06, 2009	1.902	1.928	1.749	1.851	0	-0.01(-0.48%)
Mar 05, 2009	2.072	2.115	1.834	1.860	1,362,048	-0.29(-13.42%)
Mar 04, 2009	2.276	2.403	2.064	2.149	2,180,706	-0.25(-10.28%)
Mar 02, 2009	2.573	2.616	2.361	2.395	1,647,447	-0.23(-8.74%)
Feb 27, 2009	2.624	2.811	2.556	2.624	0	-0.06(-2.21%)
Feb 26, 2009	2.820	2.972	2.633	2.684	1,477,438	-0.04(-1.56%)
Feb 25, 2009	2.837	2.845	2.531	2.726	1,819,007	-0.05(-1.83%)
Feb 24, 2009	2.607	2.921	2.573	2.777	2,162,935	+0.24(+9.36%)
Feb 23, 2009	2.862	2.879	2.531	2.539	1,314,448	-0.29(-10.21%)
Feb 20, 2009	2.811	2.862	2.667	2.828	1,929,512	+0.03(+0.91%)
Feb 19, 2009	2.726	2.845	2.582	2.803	2,425,013	+0.10(+3.77%)
Feb 18, 2009	2.964	2.998	2.684	2.701	1,714,516	-0.25(-8.62%)
Feb 17, 2009	2.955	3.032	2.845	2.955	2,053,168	-0.18(-5.69%)
Feb 13, 2009	3.159	3.321	2.989	3.134	2,047,733	-0.03(-1.07%)
Feb 12, 2009	2.998	3.253	2.930	3.168	2,604,022	+0.07(+2.19%)
Feb 11, 2009	2.930	3.159	2.888	3.100	2,319,049	+0.19(+6.41%)
Feb 10, 2009	3.057	3.244	2.845	2.913	3,948,134	-0.24(-7.55%)
Feb 09, 2009	2.913	3.176	2.786	3.151	2,933,295	+0.22(+7.54%)
Feb 06, 2009	2.624	2.955	2.607	2.930	2,453,139	+0.31(+11.65%)
Feb 05, 2009	2.251	2.675	2.251	2.624	2,128,526	+0.31(+13.19%)
Feb 04, 2009	2.624	2.726	2.318	2.318	1,875,799	-0.25(-9.60%)
Feb 03, 2009	2.556	2.624	2.454	2.565	1,925,282	+0.03(+1.34%)
Feb 02, 2009	2.318	2.624	2.217	2.531	2,520,114	+0.17(+7.19%)
Jan 30, 2009	2.539	2.726	2.310	2.361	0	-0.13(-5.12%)
Jan 29, 2009	2.760	2.786	2.463	2.488	2,545,795	-0.31(-11.21%)
Jan 28, 2009	2.565	2.845	2.565	2.803	2,023,540	+0.24(+9.27%)
Jan 27, 2009	2.616	2.675	2.480	2.565	1,148,783	-0.01(-0.33%)
Jan 26, 2009	2.480	2.641	2.395	2.573	1,450,697	+0.10(+4.12%)
Jan 23, 2009	2.539	2.675	2.412	2.471	1,620,343	-0.07(-2.68%)
Jan 22, 2009	2.582	2.684	2.471	2.539	1,736,176	-0.14(-5.38%)
Jan 21, 2009	2.429	2.701	2.369	2.684	2,927,160	+0.37(+15.75%)
Jan 20, 2009	2.607	2.607	2.318	2.318	2,989,293	-0.34(-12.78%)
Jan 16, 2009	2.854	2.972	2.463	2.658	3,246,756	-0.10(-3.69%)
Jan 15, 2009	2.921	2.972	2.599	2.760	2,950,790	-0.19(-6.34%)
Jan 14, 2009	3.304	3.304	2.947	2.947	2,020,750	-0.40(-11.93%)
Jan 13, 2009	3.482	3.541	3.329	3.346	1,552,378	-0.14(-4.14%)
Jan 12, 2009	4.051	4.136	3.431	3.490	1,850,687	-0.56(-13.84%)
Jan 09, 2009	4.645	4.662	4.026	4.051	2,035,487	-0.61(-13.11%)
Jan 08, 2009	4.790	4.790	4.459	4.662	1,498,531	-0.17(-3.51%)
Jan 07, 2009	4.994	5.011	4.671	4.832	2,503,815	-0.19(-3.72%)
Jan 06, 2009	4.535	5.172	4.450	5.019	3,067,568	+0.61(+13.87%)
Jan 05, 2009	3.958	4.569	3.847	4.408	2,299,910	+0.46(+11.61%)
Jan 02, 2009	3.618	4.076	3.457	3.949	0	+0.37(+10.45%)
Jan 01, 2009	3.227	3.771	3.227	3.575	0	+0.00(+0.00%)
Dec 31, 2008	3.227	3.771	3.227	3.575	4,758,477	+0.34(+10.50%)
Dec 30, 2008	3.108	3.253	3.023	3.236	1,771,184	+0.17(+5.54%)
Dec 29, 2008	3.151	3.185	2.981	3.066	845,661	-0.14(-4.50%)
Dec 26, 2008	3.125	3.380	3.074	3.210	761,444	+0.09(+3.00%)
Dec 24, 2008	2.955	3.142	2.930	3.117	991,360	+0.18(+6.07%)
Dec 23, 2008	3.304	3.304	2.862	2.938	2,712,497	-0.33(-10.13%)
Dec 22, 2008	3.338	3.338	3.006	3.270	1,917,364	-0.04(-1.28%)
Dec 19, 2008	3.227	3.414	2.981	3.312	4,563,552	+0.25(+8.33%)
Dec 18, 2008	3.355	3.355	3.032	3.057	2,760,681	-0.29(-8.63%)
Dec 17, 2008	2.854	3.363	2.828	3.346	4,807,992	+0.39(+13.22%)
Dec 16, 2008	2.803	2.955	2.769	2.955	1,596,806	+0.23(+8.41%)
Dec 15, 2008	2.879	2.981	2.667	2.726	1,793,357	-0.14(-4.75%)
Dec 12, 2008	2.641	2.871	2.607	2.862	0	+0.14(+5.31%)
Dec 11, 2008	2.837	3.074	2.667	2.718	1,671,552	-0.14(-5.04%)
Dec 10, 2008	2.794	3.040	2.735	2.862	1,388,334	+0.09(+3.37%)
Dec 09, 2008	2.573	2.879	2.548	2.769	2,293,374	+0.15(+5.84%)
Dec 08, 2008	2.955	3.040	2.556	2.616	2,645,955	-0.24(-8.33%)
Dec 05, 2008	2.531	2.904	2.463	2.854	3,682,867	+0.26(+10.16%)
Dec 04, 2008	2.590	3.066	2.480	2.590	3,461,809	-0.04(-1.61%)
Dec 03, 2008	2.514	2.633	2.208	2.633	3,404,417	+0.04(+1.64%)
Dec 02, 2008	1.758	2.590	1.741	2.590	2,748,841	+0.88(+51.74%)
Dec 01, 2008	2.378	2.378	1.707	1.707	2,213,681	-0.59(-25.83%)
Nov 28, 2008	2.505	2.565	2.259	2.302	1,115,554	-0.25(-9.67%)
Nov 26, 2008	2.497	2.565	2.166	2.548	3,201,797	-0.03(-1.32%)
Nov 25, 2008	2.403	2.645	2.293	2.582	2,431,262	+0.22(+9.35%)
Nov 24, 2008	1.962	2.454	1.793	2.361	1,850,340	+0.50(+26.94%)
Nov 21, 2008	1.792	1.868	1.546	1.860	2,062,925	+0.12(+6.83%)
Nov 20, 2008	2.013	2.225	1.546	1.741	4,875,404	-0.29(-14.23%)
Nov 19, 2008	2.522	2.590	2.021	2.030	2,197,038	-0.49(-19.53%)
Nov 18, 2008	2.047	2.955	2.047	2.522	4,839,147	+0.42(+20.24%)
Nov 17, 2008	2.055	2.132	1.911	2.098	2,055,623	+0.03(+1.23%)
Nov 14, 2008	2.293	2.293	2.047	2.072	0	-0.22(-9.63%)
Nov 13, 2008	2.038	2.293	1.911	2.293	4,174,514	+0.26(+12.97%)
Nov 12, 2008	2.616	2.658	2.030	2.030	4,039,819	-0.65(-24.13%)
Nov 11, 2008	2.845	2.845	2.641	2.675	1,454,436	-0.25(-8.43%)
Nov 10, 2008	3.066	3.142	2.824	2.921	1,616,185	-0.05(-1.71%)
Nov 07, 2008	2.777	3.006	2.633	2.972	2,211,780	+0.23(+8.36%)
Nov 06, 2008	2.938	3.193	2.743	2.743	2,409,173	-0.31(-10.03%)
Nov 05, 2008	3.329	3.643	3.023	3.049	3,985,929	-0.32(-9.57%)
Nov 04, 2008	3.253	3.457	3.108	3.372	2,783,475	+0.32(+10.58%)
Nov 03, 2008	3.210	3.210	2.938	3.049	2,364,056	+0.10(+3.46%)
Oct 31, 2008	2.803	2.989	2.726	2.947	0	+0.14(+5.15%)
Oct 30, 2008	2.590	2.862	2.548	2.803	4,187,361	+0.30(+11.86%)
Oct 29, 2008	2.692	2.692	2.471	2.505	4,760,281	-0.19(-6.94%)
Oct 28, 2008	2.794	2.794	2.344	2.692	4,481,896	+0.08(+2.92%)
Oct 27, 2008	2.743	3.040	2.590	2.616	4,078,160	-0.18(-6.38%)
Oct 24, 2008	2.641	2.871	2.556	2.794	3,448,719	-0.16(-5.46%)
Oct 23, 2008	3.253	3.321	2.769	2.955	6,275,282	-0.29(-8.90%)
Oct 22, 2008	3.694	3.694	3.142	3.244	3,764,660	-0.42(-11.57%)
Oct 21, 2008	3.737	4.043	3.609	3.669	3,179,961	-0.14(-3.79%)
Oct 20, 2008	4.977	5.147	3.227	3.813	11,467,712	-1.09(-22.18%)
Oct 17, 2008	4.977	5.376	4.866	4.900	0	-0.31(-5.87%)
Oct 16, 2008	5.580	5.690	4.977	5.206	4,647,824	-0.24(-4.37%)
Oct 15, 2008	6.259	6.446	5.444	5.444	2,221,892	-0.95(-14.87%)
Oct 14, 2008	7.219	7.389	6.149	6.395	4,040,070	-0.53(-7.61%)
Oct 13, 2008	6.803	7.023	6.556	6.921	3,470,244	+0.56(+8.81%)
Oct 10, 2008	6.480	7.270	6.285	6.361	5,611,944	-0.54(-7.76%)
Oct 09, 2008	8.586	8.586	6.378	6.896	7,240,322	-1.60(-18.80%)
Oct 08, 2008	8.034	8.781	7.635	8.493	5,653,845	+0.07(+0.81%)
Oct 07, 2008	9.164	9.269	8.280	8.425	3,161,208	-0.59(-6.50%)
Oct 06, 2008	8.926	9.232	8.255	9.011	5,229,448	-0.21(-2.30%)
Oct 03, 2008	10.32	10.51	9.147	9.223	0	-0.93(-9.20%)
Oct 02, 2008	10.62	10.89	9.784	10.16	1,505,693	-0.58(-5.38%)