Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	45.05	45.08	43.69	44.64	1,133,256	-0.44(-0.98%)
Sep 29, 2008	46.69	47.81	43.21	45.08	1,145,836	-2.24(-4.73%)
Sep 26, 2008	47.70	47.86	46.37	47.32	1,024,428	-0.27(-0.57%)
Sep 25, 2008	47.41	48.00	46.60	47.59	534,204	+0.27(+0.57%)
Sep 24, 2008	48.36	49.00	47.14	47.32	477,581	-0.80(-1.66%)
Sep 23, 2008	47.81	48.79	46.61	48.12	470,584	+0.22(+0.46%)
Sep 22, 2008	49.17	49.49	47.90	47.90	646,341	-1.44(-2.92%)
Sep 19, 2008	49.22	50.00	48.67	49.34	1,060,685	+1.71(+3.59%)
Sep 18, 2008	47.70	48.15	46.80	47.63	1,105,220	+1.31(+2.83%)
Sep 17, 2008	44.39	47.05	44.39	46.32	888,760	+0.05(+0.11%)
Sep 16, 2008	45.26	46.49	44.14	46.27	607,368	+0.66(+1.45%)
Sep 15, 2008	45.20	46.32	45.01	45.61	620,995	-1.06(-2.27%)
Sep 12, 2008	46.80	47.19	46.24	46.67	630,432	-0.37(-0.79%)
Sep 11, 2008	46.54	47.12	46.28	47.04	452,043	+0.05(+0.11%)
Sep 10, 2008	46.92	47.40	46.44	46.99	1,020,829	+0.82(+1.78%)
Sep 09, 2008	46.75	47.27	46.07	46.17	496,688	-0.79(-1.68%)
Sep 08, 2008	46.51	47.65	46.51	46.96	1,232,524	+0.54(+1.16%)
Sep 05, 2008	46.05	46.69	45.86	46.42	594,674	+0.05(+0.11%)
Sep 04, 2008	45.78	46.74	45.28	46.37	859,765	+0.30(+0.65%)
Sep 03, 2008	45.93	46.73	45.81	46.07	487,575	+0.15(+0.33%)
Sep 02, 2008	46.56	47.21	45.91	45.92	583,792	-0.13(-0.28%)
Aug 29, 2008	46.70	46.99	46.02	46.05	380,214	-0.96(-2.04%)
Aug 28, 2008	46.86	47.17	46.82	47.01	529,200	+0.18(+0.38%)
Aug 27, 2008	46.58	47.47	46.20	46.83	507,753	-0.02(-0.04%)
Aug 26, 2008	46.20	47.17	46.20	46.85	405,388	+0.53(+1.14%)
Aug 25, 2008	47.02	47.05	46.17	46.32	273,460	-0.96(-2.03%)
Aug 22, 2008	47.00	47.65	46.05	47.28	358,367	+0.34(+0.72%)
Aug 21, 2008	46.64	47.22	46.24	46.94	284,114	-0.07(-0.15%)
Aug 20, 2008	47.44	47.85	46.47	47.01	545,353	-0.06(-0.13%)
Aug 19, 2008	47.53	48.00	46.51	47.07	415,008	-0.51(-1.07%)
Aug 18, 2008	48.11	48.12	47.32	47.58	542,642	-0.47(-0.98%)
Aug 15, 2008	47.94	48.19	47.45	48.05	578,528	+0.35(+0.73%)
Aug 14, 2008	45.82	48.10	45.82	47.70	640,808	+0.85(+1.81%)
Aug 13, 2008	46.72	47.10	46.42	46.85	571,975	-0.01(-0.02%)
Aug 12, 2008	47.72	47.92	46.51	46.86	360,736	-0.42(-0.89%)
Aug 11, 2008	46.56	47.76	46.26	47.28	384,972	+0.18(+0.38%)
Aug 08, 2008	44.57	47.26	44.57	47.10	865,871	+2.64(+5.94%)
Aug 07, 2008	44.42	44.87	44.20	44.46	572,978	-0.04(-0.09%)
Aug 06, 2008	44.75	45.10	44.27	44.50	842,388	-0.51(-1.13%)
Aug 05, 2008	45.29	45.98	44.81	45.01	910,725	-0.09(-0.20%)
Aug 04, 2008	44.40	45.26	43.82	45.10	487,519	+0.79(+1.78%)
Aug 01, 2008	44.84	44.84	43.63	44.31	505,766	-0.35(-0.78%)
Jul 31, 2008	45.30	46.06	44.56	44.66	861,431	-0.79(-1.74%)
Jul 30, 2008	45.60	45.87	44.81	45.45	662,002	+0.07(+0.15%)
Jul 29, 2008	45.38	45.55	44.97	45.38	789,772	+0.24(+0.53%)
Jul 28, 2008	45.67	46.11	45.05	45.14	873,767	-0.70(-1.53%)
Jul 25, 2008	46.93	46.93	45.22	45.84	977,303	-0.50(-1.08%)
Jul 24, 2008	47.82	47.96	46.20	46.34	1,431,793	-1.65(-3.44%)
Jul 23, 2008	44.85	48.14	42.80	47.99	3,241,708	+1.93(+4.19%)
Jul 22, 2008	45.35	46.30	45.07	46.06	947,829	-0.13(-0.28%)
Jul 21, 2008	45.46	46.20	45.25	46.19	742,796	+0.96(+2.12%)
Jul 18, 2008	45.03	45.72	45.03	45.23	398,146	-0.07(-0.15%)
Jul 17, 2008	44.95	45.80	44.88	45.30	755,624	+0.69(+1.55%)
Jul 16, 2008	43.69	44.81	43.62	44.61	955,851	+0.97(+2.22%)
Jul 15, 2008	43.44	44.05	42.90	43.64	596,800	-0.37(-0.84%)
Jul 14, 2008	44.74	44.84	43.40	44.01	1,364,506	-0.45(-1.01%)
Jul 11, 2008	43.34	45.00	43.18	44.46	605,136	+0.87(+2.00%)
Jul 10, 2008	43.25	44.17	42.98	43.59	550,928	+0.29(+0.67%)
Jul 09, 2008	43.92	44.29	43.20	43.30	374,587	-0.53(-1.21%)
Jul 08, 2008	42.50	43.87	42.50	43.83	1,113,194	+0.62(+1.43%)
Jul 07, 2008	44.11	44.43	43.04	43.21	1,322,841	-1.01(-2.28%)
Jul 04, 2008	45.07	45.28	44.14	44.22	347,943	+0.00(+0.00%)
Jul 03, 2008	45.07	45.28	44.14	44.22	347,943	-0.79(-1.76%)
Jul 02, 2008	45.32	45.58	44.76	45.01	553,376	-0.42(-0.92%)
Jul 01, 2008	45.00	45.56	44.77	45.43	648,405	+0.25(+0.55%)
Jun 30, 2008	45.30	45.61	45.01	45.18	589,968	-0.52(-1.14%)
Jun 27, 2008	46.16	46.46	45.55	45.70	591,511	-0.49(-1.06%)
Jun 26, 2008	47.56	47.56	46.12	46.19	540,810	-1.81(-3.77%)
Jun 25, 2008	47.56	48.02	46.87	48.00	612,510	+0.50(+1.05%)
Jun 24, 2008	47.48	48.00	46.82	47.50	820,058	-0.39(-0.81%)
Jun 23, 2008	48.31	48.41	47.68	47.89	569,988	-0.11(-0.23%)
Jun 20, 2008	47.98	48.15	47.20	48.00	891,550	-0.15(-0.31%)
Jun 19, 2008	48.11	48.74	47.77	48.15	622,173	+0.12(+0.25%)
Jun 18, 2008	48.05	48.39	47.40	48.03	575,866	-0.07(-0.15%)
Jun 17, 2008	47.97	48.31	47.89	48.10	270,617	+0.06(+0.12%)
Jun 16, 2008	47.67	48.15	47.21	48.04	415,311	+0.04(+0.08%)
Jun 13, 2008	47.16	48.06	46.53	48.00	761,923	+0.99(+2.11%)
Jun 12, 2008	45.66	47.35	45.51	47.01	907,962	+1.68(+3.71%)
Jun 11, 2008	46.47	46.47	45.12	45.33	744,568	-1.26(-2.70%)
Jun 10, 2008	46.30	47.08	46.04	46.59	516,866	-0.55(-1.17%)
Jun 09, 2008	47.50	47.50	46.57	47.14	572,009	-0.16(-0.34%)
Jun 06, 2008	47.71	48.33	47.09	47.30	750,587	-0.87(-1.81%)
Jun 05, 2008	46.27	48.26	46.27	48.17	1,147,670	+2.16(+4.69%)
Jun 04, 2008	45.43	46.25	45.24	46.01	451,613	+0.33(+0.72%)
Jun 03, 2008	45.55	45.74	45.06	45.68	849,646	+0.34(+0.75%)
Jun 02, 2008	45.40	45.70	44.81	45.34	531,950	-0.03(-0.07%)
May 30, 2008	45.74	45.74	44.81	45.37	782,201	-0.39(-0.85%)
May 29, 2008	44.56	47.04	44.24	45.76	1,529,440	-1.28(-2.72%)
May 28, 2008	46.57	47.32	46.57	47.04	365,610	+0.45(+0.97%)
May 27, 2008	46.06	47.24	46.06	46.59	586,795	+0.68(+1.48%)
May 26, 2008	46.01	46.59	45.65	45.91	672,714	+0.00(+0.00%)
May 23, 2008	46.01	46.59	45.65	45.91	672,714	-0.34(-0.74%)
May 22, 2008	46.08	46.66	45.91	46.25	846,444	+0.17(+0.37%)
May 21, 2008	46.97	47.63	45.99	46.08	915,460	-0.81(-1.73%)
May 20, 2008	47.37	47.58	46.35	46.89	533,010	-0.67(-1.41%)
May 19, 2008	47.76	48.16	47.45	47.56	332,486	-0.28(-0.59%)
May 16, 2008	48.10	48.63	47.18	47.84	688,601	-0.19(-0.40%)
May 15, 2008	46.52	48.04	46.10	48.03	706,095	+1.60(+3.45%)
May 14, 2008	46.58	47.11	46.29	46.43	444,571	+0.06(+0.13%)
May 13, 2008	46.36	46.90	46.14	46.37	381,847	-0.06(-0.13%)
May 12, 2008	46.18	46.49	45.67	46.43	854,198	+0.18(+0.39%)
May 09, 2008	46.41	46.48	45.91	46.25	469,584	-0.55(-1.18%)
May 08, 2008	46.96	47.45	46.40	46.80	516,347	+0.19(+0.41%)
May 07, 2008	46.64	47.34	46.54	46.61	473,612	-0.43(-0.91%)
May 06, 2008	46.69	47.40	46.33	47.04	602,125	-0.01(-0.02%)
May 05, 2008	47.04	47.42	46.60	47.05	591,407	-0.14(-0.30%)
May 02, 2008	46.90	47.36	46.52	47.19	750,055	+0.59(+1.27%)
May 01, 2008	46.11	47.36	46.00	46.60	644,368	+0.33(+0.71%)
Apr 30, 2008	46.94	47.50	46.02	46.27	428,214	-0.51(-1.09%)
Apr 29, 2008	45.84	46.94	45.73	46.78	687,775	+0.78(+1.70%)
Apr 28, 2008	46.25	46.70	45.71	46.00	708,718	-0.32(-0.69%)
Apr 25, 2008	46.71	46.76	45.75	46.32	993,133	-0.17(-0.37%)
Apr 24, 2008	46.50	46.76	45.08	46.49	1,713,708	-0.01(-0.02%)
Apr 23, 2008	45.20	47.09	44.02	46.50	4,497,391	+6.98(+17.66%)
Apr 22, 2008	40.96	40.96	38.79	39.52	3,308,539	-2.12(-5.09%)
Apr 21, 2008	41.12	41.86	40.47	41.64	1,051,085	+0.60(+1.46%)
Apr 18, 2008	40.34	41.16	40.16	41.04	1,310,947	+1.04(+2.60%)
Apr 17, 2008	38.53	40.24	38.30	40.00	1,029,797	+1.30(+3.36%)
Apr 16, 2008	38.73	38.85	38.31	38.70	1,011,570	+0.20(+0.52%)
Apr 15, 2008	38.76	38.98	38.10	38.50	1,037,672	-0.13(-0.34%)
Apr 14, 2008	37.97	38.76	37.97	38.63	685,409	+0.58(+1.52%)
Apr 11, 2008	37.96	38.74	37.21	38.05	2,061,585	-1.25(-3.18%)
Apr 10, 2008	39.82	39.91	39.09	39.30	843,923	-0.65(-1.63%)
Apr 09, 2008	40.71	41.30	39.90	39.95	845,033	-0.73(-1.79%)
Apr 08, 2008	39.43	41.41	39.40	40.68	1,576,378	+1.49(+3.80%)
Apr 07, 2008	38.40	40.48	37.92	39.19	1,552,573	+0.79(+2.06%)
Apr 04, 2008	38.40	38.68	37.83	38.40	944,089	+0.00(+0.00%)
Apr 03, 2008	37.56	39.00	37.56	38.40	1,000,689	+0.83(+2.21%)
Apr 02, 2008	37.10	38.14	36.60	37.57	1,241,115	+0.26(+0.70%)
Apr 01, 2008	37.22	37.55	37.10	37.31	1,349,802	+0.03(+0.08%)
Mar 31, 2008	38.51	38.60	37.10	37.28	1,434,041	-1.12(-2.92%)
Mar 28, 2008	38.80	39.20	38.28	38.40	467,150	-0.23(-0.60%)
Mar 27, 2008	39.54	39.83	38.54	38.63	739,143	-0.89(-2.25%)
Mar 26, 2008	40.20	40.20	39.37	39.52	654,774	-0.77(-1.91%)
Mar 25, 2008	39.91	40.41	39.64	40.29	650,106	+0.29(+0.72%)
Mar 24, 2008	38.55	40.28	38.44	40.00	905,941	+1.46(+3.79%)
Mar 21, 2008	39.63	39.94	38.48	38.54	1,326,825	+0.00(+0.00%)
Mar 20, 2008	39.63	39.94	38.48	38.54	1,326,825	-1.29(-3.24%)
Mar 19, 2008	39.44	40.51	39.44	39.83	1,762,944	+0.43(+1.09%)
Mar 18, 2008	39.08	40.01	38.84	39.40	1,050,805	+0.54(+1.39%)
Mar 17, 2008	39.87	40.16	38.42	38.86	1,201,900	-1.36(-3.38%)
Mar 14, 2008	41.73	42.02	40.17	40.22	963,616	-1.09(-2.64%)
Mar 13, 2008	41.76	42.08	40.92	41.31	882,530	-0.88(-2.09%)
Mar 12, 2008	41.50	42.59	41.42	42.19	637,699	+0.52(+1.25%)
Mar 11, 2008	42.00	42.25	40.77	41.67	896,867	+0.56(+1.36%)
Mar 10, 2008	41.92	41.98	40.85	41.11	871,079	-0.89(-2.12%)
Mar 07, 2008	42.72	42.91	41.98	42.00	791,527	-1.07(-2.48%)
Mar 06, 2008	44.10	44.28	43.00	43.07	882,479	-1.18(-2.67%)
Mar 05, 2008	43.20	45.11	43.18	44.25	726,010	+1.10(+2.55%)
Mar 04, 2008	43.72	44.27	42.84	43.15	1,036,302	-0.98(-2.22%)
Mar 03, 2008	43.54	44.47	43.07	44.13	1,599,908	+0.68(+1.57%)
Feb 29, 2008	44.13	44.41	43.29	43.45	811,508	-1.02(-2.29%)
Feb 28, 2008	43.91	44.80	43.72	44.47	1,452,945	-0.06(-0.13%)
Feb 27, 2008	43.93	45.20	43.81	44.53	2,677,479	-0.28(-0.62%)
Feb 26, 2008	46.23	46.98	44.57	44.81	1,538,949	-1.95(-4.17%)
Feb 25, 2008	45.81	47.15	45.81	46.76	812,141	+0.82(+1.78%)
Feb 22, 2008	46.73	46.78	44.57	45.94	1,012,538	-0.79(-1.69%)
Feb 21, 2008	46.60	47.39	46.27	46.73	481,085	+0.12(+0.26%)
Feb 20, 2008	45.76	46.61	45.26	46.61	663,660	+0.54(+1.17%)
Feb 19, 2008	47.30	47.48	46.00	46.07	394,519	-0.98(-2.08%)
Feb 18, 2008	46.86	47.16	46.12	47.05	449,831	+0.00(+0.00%)
Feb 15, 2008	46.86	47.16	46.12	47.05	449,831	-0.07(-0.15%)
Feb 14, 2008	47.99	48.85	46.78	47.12	880,309	-0.61(-1.28%)
Feb 13, 2008	48.96	49.05	47.27	47.73	1,054,238	-0.65(-1.34%)
Feb 12, 2008	47.69	49.09	47.54	48.38	616,153	+0.77(+1.62%)
Feb 11, 2008	47.82	48.13	47.40	47.61	636,824	-0.26(-0.54%)
Feb 08, 2008	47.69	48.36	46.85	47.87	533,751	+0.17(+0.36%)
Feb 07, 2008	47.02	48.09	46.57	47.70	1,099,554	+0.77(+1.64%)
Feb 06, 2008	48.10	48.23	46.93	46.93	1,100,170	-0.95(-1.98%)
Feb 05, 2008	47.62	48.35	47.62	47.88	950,327	-0.85(-1.74%)
Feb 04, 2008	46.31	49.37	45.97	48.73	1,830,624	+1.70(+3.61%)
Feb 01, 2008	49.61	49.86	46.75	47.03	4,565,056	-5.37(-10.25%)
Jan 31, 2008	51.95	52.96	51.42	52.40	1,246,678	-0.12(-0.23%)
Jan 30, 2008	52.83	53.32	51.92	52.52	904,480	-0.19(-0.36%)
Jan 29, 2008	53.10	53.10	52.09	52.71	656,022	-0.29(-0.55%)
Jan 28, 2008	52.01	53.05	51.34	53.00	781,867	+0.67(+1.28%)
Jan 25, 2008	52.47	53.50	52.13	52.33	529,139	-1.04(-1.95%)
Jan 24, 2008	54.49	54.77	52.82	53.37	676,048	-0.58(-1.08%)
Jan 23, 2008	51.86	54.53	51.06	53.95	1,708,664	+2.35(+4.55%)
Jan 22, 2008	50.61	52.21	50.37	51.60	787,689	-1.11(-2.11%)
Jan 21, 2008	53.21	54.90	52.35	52.71	1,068,079	+0.00(+0.00%)
Jan 18, 2008	53.21	54.90	52.35	52.71	1,068,079	+0.76(+1.46%)
Jan 17, 2008	51.97	52.76	51.72	51.95	926,375	+0.30(+0.58%)
Jan 16, 2008	52.19	52.86	51.08	51.65	1,364,718	-1.15(-2.18%)
Jan 15, 2008	55.86	56.18	52.28	52.80	2,800,634	-4.64(-8.08%)
Jan 14, 2008	58.06	58.29	57.16	57.44	392,435	-0.27(-0.47%)
Jan 11, 2008	58.69	59.06	57.38	57.71	538,323	-1.88(-3.15%)
Jan 10, 2008	57.97	59.81	57.72	59.59	500,382	+1.43(+2.46%)
Jan 09, 2008	57.05	58.42	56.75	58.16	556,427	+0.76(+1.32%)
Jan 08, 2008	57.22	58.22	56.24	57.40	638,835	+0.26(+0.46%)
Jan 07, 2008	55.74	57.58	55.67	57.14	582,516	+1.43(+2.57%)
Jan 04, 2008	55.98	56.48	55.66	55.71	559,493	-0.50(-0.89%)
Jan 03, 2008	56.21	56.92	55.98	56.21	330,792	-0.51(-0.90%)
Jan 02, 2008	56.06	57.19	55.94	56.72	404,009	+0.32(+0.57%)
Jan 01, 2008	57.25	57.58	56.30	56.40	0	+0.00(+0.00%)
Dec 31, 2007	57.25	57.58	56.30	56.40	297,248	-1.18(-2.05%)
Dec 28, 2007	57.50	57.81	56.89	57.58	312,759	+0.75(+1.32%)
Dec 27, 2007	57.89	57.97	56.73	56.83	151,083	-1.03(-1.78%)
Dec 26, 2007	56.98	57.97	56.94	57.86	155,874	+0.27(+0.47%)
Dec 24, 2007	57.39	58.00	57.04	57.59	185,952	+0.26(+0.45%)
Dec 21, 2007	58.69	58.69	56.70	57.33	560,188	+0.14(+0.24%)
Dec 20, 2007	57.18	57.34	56.54	57.19	340,240	+0.23(+0.40%)
Dec 19, 2007	57.55	58.12	56.67	56.96	256,875	-0.37(-0.65%)
Dec 18, 2007	56.27	57.55	55.37	57.33	649,234	+1.62(+2.91%)
Dec 17, 2007	56.68	56.92	55.65	55.71	376,954	-1.35(-2.37%)
Dec 14, 2007	57.57	58.03	56.83	57.06	446,489	-0.79(-1.37%)
Dec 13, 2007	56.90	57.95	56.80	57.85	250,354	+0.47(+0.82%)
Dec 12, 2007	58.04	58.98	56.67	57.38	820,774	-0.79(-1.36%)
Dec 11, 2007	59.50	59.62	58.11	58.17	399,128	-1.33(-2.24%)
Dec 10, 2007	59.39	59.74	59.04	59.50	460,228	+0.15(+0.25%)
Dec 07, 2007	59.05	59.79	58.68	59.35	449,264	+0.29(+0.49%)
Dec 06, 2007	58.66	59.30	58.12	59.06	556,963	+0.44(+0.75%)
Dec 05, 2007	58.99	59.47	58.28	58.62	490,421	+0.02(+0.03%)
Dec 04, 2007	58.40	59.48	58.25	58.60	691,925	-0.10(-0.17%)
Dec 03, 2007	59.33	59.93	58.36	58.70	515,743	-1.05(-1.76%)
Nov 30, 2007	60.10	60.27	59.33	59.75	622,961	-0.35(-0.58%)
Nov 29, 2007	58.86	60.25	58.81	60.10	378,309	+1.11(+1.88%)
Nov 28, 2007	58.57	59.79	58.36	58.99	650,729	+0.76(+1.31%)
Nov 27, 2007	57.68	58.51	57.55	58.23	464,711	+0.70(+1.22%)
Nov 26, 2007	57.80	58.35	57.44	57.53	459,365	+0.09(+0.16%)
Nov 23, 2007	57.21	57.93	57.04	57.44	273,844	-0.27(-0.47%)
Nov 21, 2007	56.58	58.13	56.51	57.71	623,959	+0.68(+1.19%)
Nov 20, 2007	55.15	57.65	55.03	57.03	1,120,669	+2.78(+5.12%)
Nov 19, 2007	53.78	54.40	53.56	54.25	581,725	+0.11(+0.20%)
Nov 16, 2007	54.25	54.41	53.66	54.14	381,861	+0.00(+0.00%)
Nov 15, 2007	54.32	54.81	53.86	54.14	483,753	-0.36(-0.66%)
Nov 14, 2007	54.76	55.11	54.08	54.50	440,252	-0.08(-0.15%)
Nov 13, 2007	54.09	54.90	53.94	54.58	558,135	+0.75(+1.39%)
Nov 12, 2007	53.81	54.47	53.50	53.83	967,367	-0.10(-0.19%)
Nov 09, 2007	54.07	54.87	53.79	53.93	751,474	-0.86(-1.57%)
Nov 08, 2007	56.36	56.49	54.00	54.79	817,319	-1.31(-2.34%)
Nov 07, 2007	57.17	57.70	55.90	56.10	446,789	-1.77(-3.06%)
Nov 06, 2007	58.09	58.50	57.37	57.87	380,875	-0.15(-0.26%)
Nov 05, 2007	58.28	58.87	57.37	58.02	469,448	-0.77(-1.31%)
Nov 02, 2007	59.20	59.33	58.21	58.79	391,396	-0.03(-0.05%)
Nov 01, 2007	59.44	59.65	58.79	58.82	569,028	-0.74(-1.24%)
Oct 31, 2007	59.50	59.60	58.00	59.56	579,738	+0.21(+0.35%)
Oct 30, 2007	58.19	59.68	57.61	59.35	407,016	+1.08(+1.85%)
Oct 29, 2007	58.13	58.41	57.33	58.27	884,390	+0.07(+0.12%)
Oct 26, 2007	58.51	58.72	57.97	58.20	322,264	+0.23(+0.40%)
Oct 25, 2007	57.97	58.60	57.27	57.97	811,195	-0.21(-0.36%)
Oct 24, 2007	58.24	58.79	57.70	58.18	781,946	-0.54(-0.92%)
Oct 23, 2007	58.01	58.85	57.96	58.72	785,095	+0.43(+0.74%)
Oct 22, 2007	59.00	59.31	58.00	58.29	952,100	-1.23(-2.07%)
Oct 19, 2007	61.00	61.16	58.32	59.52	2,623,268	-5.93(-9.06%)
Oct 18, 2007	63.39	65.92	62.30	65.45	939,223	+1.73(+2.72%)
Oct 17, 2007	63.49	63.95	62.54	63.72	348,208	+0.63(+1.00%)
Oct 16, 2007	63.11	63.71	62.91	63.09	235,262	-0.16(-0.25%)
Oct 15, 2007	63.92	63.96	62.69	63.25	464,217	-0.80(-1.25%)
Oct 12, 2007	63.80	64.99	63.80	64.05	292,270	+0.47(+0.74%)
Oct 11, 2007	65.29	65.72	62.92	63.58	330,818	-1.54(-2.36%)
Oct 10, 2007	63.99	65.52	63.41	65.12	716,320	+1.26(+1.97%)
Oct 09, 2007	61.97	63.94	61.93	63.86	427,024	+2.10(+3.40%)
Oct 08, 2007	61.20	61.98	61.20	61.76	214,746	+0.35(+0.57%)
Oct 05, 2007	61.55	62.00	61.15	61.41	431,848	-0.14(-0.23%)
Oct 04, 2007	61.13	61.73	60.54	61.55	317,736	+0.55(+0.90%)
Oct 03, 2007	60.44	61.61	60.25	61.00	303,016	+0.53(+0.88%)
Oct 02, 2007	60.72	60.93	60.05	60.47	302,439	-0.35(-0.58%)