Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	43.82	44.12	43.54	43.71	609,871	-0.50(-1.14%)
Jun 27, 2008	44.65	44.94	44.06	44.21	611,466	-0.47(-1.06%)
Jun 26, 2008	46.01	46.01	44.61	44.68	559,055	-1.75(-3.77%)
Jun 25, 2008	46.01	46.45	45.34	46.43	633,174	+0.48(+1.05%)
Jun 24, 2008	45.93	46.43	45.29	45.95	847,724	-0.38(-0.81%)
Jun 23, 2008	46.73	46.83	46.12	46.33	589,217	-0.11(-0.23%)
Jun 20, 2008	46.41	46.58	45.66	46.43	921,628	-0.15(-0.31%)
Jun 19, 2008	46.54	47.15	46.21	46.58	643,163	+0.12(+0.25%)
Jun 18, 2008	46.48	46.81	45.85	46.46	595,294	-0.07(-0.15%)
Jun 17, 2008	46.40	46.73	46.33	46.53	279,746	+0.06(+0.12%)
Jun 16, 2008	46.11	46.58	45.67	46.47	429,322	+0.04(+0.08%)
Jun 13, 2008	45.62	46.49	45.01	46.43	787,628	+0.96(+2.11%)
Jun 12, 2008	44.17	45.80	44.02	45.48	938,593	+1.63(+3.71%)
Jun 11, 2008	44.95	44.95	43.65	43.85	769,687	-1.22(-2.70%)
Jun 10, 2008	44.79	45.54	44.54	45.07	534,303	-0.53(-1.17%)
Jun 09, 2008	45.95	45.95	45.05	45.60	591,306	-0.15(-0.34%)
Jun 06, 2008	46.15	46.75	45.55	45.76	775,909	-0.84(-1.81%)
Jun 05, 2008	44.76	46.69	44.76	46.60	1,186,388	+2.09(+4.69%)
Jun 04, 2008	43.95	44.74	43.76	44.51	466,849	+0.32(+0.72%)
Jun 03, 2008	44.06	44.25	43.59	44.19	878,310	+0.33(+0.75%)
Jun 02, 2008	43.92	44.20	43.35	43.86	549,896	-0.03(-0.07%)
May 30, 2008	44.25	44.25	43.35	43.89	808,590	-0.38(-0.85%)
May 29, 2008	43.11	45.50	42.80	44.27	1,581,038	-1.24(-2.72%)
May 28, 2008	45.05	45.78	45.05	45.50	377,944	+0.44(+0.97%)
May 27, 2008	44.56	45.70	44.56	45.07	606,591	+0.66(+1.48%)
May 26, 2008	44.51	45.07	44.16	44.41	695,409	+0.00(+0.00%)
May 23, 2008	44.51	45.07	44.16	44.41	695,409	-0.33(-0.74%)
May 22, 2008	44.58	45.14	44.41	44.74	875,000	+0.16(+0.37%)
May 21, 2008	45.44	46.08	44.49	44.58	946,344	-0.78(-1.73%)
May 20, 2008	45.82	46.03	44.84	45.36	550,992	-0.65(-1.41%)
May 19, 2008	46.20	46.59	45.90	46.01	343,703	-0.27(-0.59%)
May 16, 2008	46.53	47.04	45.64	46.28	711,832	-0.18(-0.40%)
May 15, 2008	45.00	46.47	44.60	46.46	729,916	+1.55(+3.45%)
May 14, 2008	45.06	45.57	44.78	44.91	459,569	+0.06(+0.13%)
May 13, 2008	44.85	45.37	44.63	44.86	394,729	-0.06(-0.13%)
May 12, 2008	44.67	44.97	44.18	44.91	883,016	+0.17(+0.39%)
May 09, 2008	44.90	44.96	44.41	44.74	485,426	-0.53(-1.18%)
May 08, 2008	45.43	45.90	44.89	45.27	533,767	+0.18(+0.41%)
May 07, 2008	45.12	45.80	45.02	45.09	489,590	-0.42(-0.91%)
May 06, 2008	45.17	45.85	44.82	45.50	622,438	-0.01(-0.02%)
May 05, 2008	45.50	45.87	45.08	45.51	611,359	-0.14(-0.30%)
May 02, 2008	45.37	45.81	45.00	45.65	775,359	+0.57(+1.27%)
May 01, 2008	44.61	45.81	44.50	45.08	666,107	+0.32(+0.71%)
Apr 30, 2008	45.41	45.95	44.52	44.76	442,660	-0.49(-1.09%)
Apr 29, 2008	44.34	45.41	44.24	45.25	710,978	+0.75(+1.70%)
Apr 28, 2008	44.74	45.18	44.22	44.50	732,628	-0.31(-0.69%)
Apr 25, 2008	45.19	45.23	44.26	44.81	1,026,638	-0.16(-0.37%)
Apr 24, 2008	44.98	45.23	43.61	44.97	1,771,523	-0.01(-0.02%)
Apr 23, 2008	43.72	45.55	42.58	44.98	4,649,119	+6.75(+17.66%)
Apr 22, 2008	39.62	39.62	37.52	38.23	3,420,159	-2.05(-5.09%)
Apr 21, 2008	39.78	40.49	39.15	40.28	1,086,545	+0.58(+1.46%)
Apr 18, 2008	39.02	39.82	38.85	39.70	1,355,174	+1.01(+2.60%)
Apr 17, 2008	37.27	38.93	37.05	38.69	1,064,539	+1.26(+3.36%)
Apr 16, 2008	37.47	37.58	37.06	37.44	1,045,697	+0.19(+0.52%)
Apr 15, 2008	37.49	37.71	36.86	37.24	1,072,679	-0.13(-0.34%)
Apr 14, 2008	36.73	37.49	36.73	37.37	708,532	+0.56(+1.52%)
Apr 11, 2008	36.72	37.48	36.00	36.81	2,131,136	-1.21(-3.18%)
Apr 10, 2008	38.52	38.61	37.81	38.02	872,394	-0.63(-1.63%)
Apr 09, 2008	39.38	39.95	38.60	38.65	873,541	-0.71(-1.79%)
Apr 08, 2008	38.14	40.06	38.11	39.35	1,629,560	+1.44(+3.80%)
Apr 07, 2008	37.15	39.16	36.68	37.91	1,604,952	+0.76(+2.06%)
Apr 04, 2008	37.15	37.42	36.59	37.15	975,939	+0.00(+0.00%)
Apr 03, 2008	36.33	37.73	36.33	37.15	1,034,449	+0.80(+2.21%)
Apr 02, 2008	35.89	36.90	35.41	36.34	1,282,986	+0.25(+0.70%)
Apr 01, 2008	36.01	36.32	35.89	36.09	1,395,340	+0.03(+0.08%)
Mar 31, 2008	37.25	37.34	35.89	36.06	1,482,421	-1.08(-2.92%)
Mar 28, 2008	37.53	37.92	37.03	37.15	482,910	-0.22(-0.60%)
Mar 27, 2008	38.25	38.53	37.28	37.37	764,079	-0.86(-2.25%)
Mar 26, 2008	38.89	38.89	38.09	38.23	676,864	-0.74(-1.91%)
Mar 25, 2008	38.61	39.09	38.35	38.98	672,038	+0.28(+0.72%)
Mar 24, 2008	37.29	38.96	37.19	38.69	936,504	+1.41(+3.79%)
Mar 21, 2008	38.34	38.64	37.22	37.28	1,371,588	+0.00(+0.00%)
Mar 20, 2008	38.34	38.64	37.22	37.28	1,371,588	-1.25(-3.24%)
Mar 19, 2008	38.15	39.19	38.15	38.53	1,822,420	+0.42(+1.09%)
Mar 18, 2008	37.80	38.70	37.57	38.11	1,086,256	+0.52(+1.39%)
Mar 17, 2008	38.57	38.85	37.17	37.59	1,242,448	-1.32(-3.38%)
Mar 14, 2008	40.37	40.65	38.86	38.91	996,125	-1.05(-2.64%)
Mar 13, 2008	40.40	40.71	39.58	39.96	912,303	-0.85(-2.09%)
Mar 12, 2008	40.15	41.20	40.07	40.81	659,213	+0.50(+1.25%)
Mar 11, 2008	40.63	40.87	39.44	40.31	927,124	+0.54(+1.36%)
Mar 10, 2008	40.55	40.61	39.52	39.77	900,466	-0.86(-2.12%)
Mar 07, 2008	41.33	41.51	40.61	40.63	818,230	-1.04(-2.48%)
Mar 06, 2008	42.66	42.83	41.60	41.66	912,251	-1.14(-2.67%)
Mar 05, 2008	41.79	43.64	41.77	42.81	750,503	+1.06(+2.55%)
Mar 04, 2008	42.29	42.83	41.44	41.74	1,071,263	-0.95(-2.22%)
Mar 03, 2008	42.12	43.02	41.66	42.69	1,653,884	+0.66(+1.56%)
Feb 29, 2008	42.69	42.96	41.88	42.03	838,885	-0.99(-2.29%)
Feb 28, 2008	42.48	43.34	42.29	43.02	1,501,963	-0.06(-0.13%)
Feb 27, 2008	42.50	43.72	42.38	43.08	2,767,809	-0.27(-0.62%)
Feb 26, 2008	44.72	45.45	43.12	43.35	1,590,868	-1.89(-4.17%)
Feb 25, 2008	44.31	45.61	44.31	45.23	839,540	+0.79(+1.78%)
Feb 22, 2008	45.20	45.25	43.12	44.44	1,046,697	-0.76(-1.69%)
Feb 21, 2008	45.08	45.84	44.76	45.20	497,315	+0.12(+0.26%)
Feb 20, 2008	44.27	45.09	43.78	45.09	686,049	+0.52(+1.17%)
Feb 19, 2008	45.76	45.93	44.50	44.57	407,828	-0.95(-2.08%)
Feb 18, 2008	45.33	45.62	44.61	45.51	465,006	+0.00(+0.00%)
Feb 15, 2008	45.33	45.62	44.61	45.51	465,006	-0.07(-0.15%)
Feb 14, 2008	46.42	47.26	45.25	45.58	910,007	-0.59(-1.28%)
Feb 13, 2008	47.36	47.45	45.73	46.17	1,089,804	-0.63(-1.34%)
Feb 12, 2008	46.13	47.49	45.99	46.80	636,940	+0.74(+1.62%)
Feb 11, 2008	46.26	46.56	45.85	46.06	658,308	-0.25(-0.54%)
Feb 08, 2008	46.13	46.78	45.32	46.31	551,758	+0.16(+0.36%)
Feb 07, 2008	45.49	46.52	45.05	46.14	1,136,649	+0.74(+1.64%)
Feb 06, 2008	46.53	46.66	45.40	45.40	1,137,286	-0.92(-1.98%)
Feb 05, 2008	46.07	46.77	46.07	46.32	982,388	-0.82(-1.74%)
Feb 04, 2008	44.80	47.76	44.47	47.14	1,892,383	+1.64(+3.62%)
Feb 01, 2008	47.99	48.23	45.22	45.49	4,719,067	-5.19(-10.25%)
Jan 31, 2008	50.25	51.23	49.74	50.69	1,288,737	-0.12(-0.23%)
Jan 30, 2008	51.11	51.58	50.23	50.81	934,994	-0.18(-0.36%)
Jan 29, 2008	51.37	51.37	50.39	50.99	678,154	-0.28(-0.55%)
Jan 28, 2008	50.31	51.32	49.66	51.27	808,244	+0.65(+1.28%)
Jan 25, 2008	50.76	51.75	50.43	50.62	546,990	-1.01(-1.95%)
Jan 24, 2008	52.71	52.98	51.10	51.63	698,855	-0.56(-1.08%)
Jan 23, 2008	50.17	52.75	49.39	52.19	1,766,309	+2.27(+4.55%)
Jan 22, 2008	48.96	50.51	48.73	49.92	814,263	-1.07(-2.11%)
Jan 21, 2008	51.47	53.11	50.64	50.99	1,104,112	+0.00(+0.00%)
Jan 18, 2008	51.47	53.11	50.64	50.99	1,104,112	+0.74(+1.46%)
Jan 17, 2008	50.27	51.04	50.03	50.25	957,628	+0.29(+0.58%)
Jan 16, 2008	50.49	51.13	49.41	49.96	1,410,759	-1.11(-2.18%)
Jan 15, 2008	54.04	54.35	50.57	51.08	2,895,119	-4.49(-8.08%)
Jan 14, 2008	56.17	56.39	55.29	55.57	405,674	-0.26(-0.47%)
Jan 11, 2008	56.77	57.13	55.51	55.83	556,484	-1.82(-3.15%)
Jan 10, 2008	56.08	57.86	55.84	57.65	517,263	+1.38(+2.46%)
Jan 09, 2008	55.19	56.51	54.90	56.26	575,199	+0.74(+1.32%)
Jan 08, 2008	55.35	56.32	54.40	55.53	660,387	+0.25(+0.45%)
Jan 07, 2008	53.92	55.70	53.85	55.28	602,168	+1.38(+2.57%)
Jan 04, 2008	54.15	54.64	53.84	53.89	578,368	-0.48(-0.89%)
Jan 03, 2008	54.38	55.06	54.15	54.38	341,951	-0.49(-0.90%)
Jan 02, 2008	54.23	55.32	54.11	54.87	417,639	+0.31(+0.57%)
Jan 01, 2008	55.38	55.70	54.46	54.56	0	+0.00(+0.00%)
Dec 31, 2007	55.38	55.70	54.46	54.56	307,276	-1.14(-2.05%)
Dec 28, 2007	55.62	55.92	55.03	55.70	323,310	+0.73(+1.32%)
Dec 27, 2007	56.00	56.08	54.88	54.98	156,180	-1.00(-1.78%)
Dec 26, 2007	55.12	56.08	55.08	55.97	161,132	+0.26(+0.47%)
Dec 24, 2007	55.52	56.11	55.18	55.71	192,225	+0.25(+0.45%)
Dec 21, 2007	56.77	56.77	54.85	55.46	579,087	+0.14(+0.24%)
Dec 20, 2007	55.31	55.47	54.69	55.32	351,718	+0.22(+0.40%)
Dec 19, 2007	55.67	56.22	54.82	55.10	265,541	-0.36(-0.65%)
Dec 18, 2007	54.43	55.67	53.56	55.46	671,137	+1.57(+2.91%)
Dec 17, 2007	54.83	55.06	53.83	53.89	389,671	-1.31(-2.37%)
Dec 14, 2007	55.69	56.14	54.98	55.20	461,552	-0.76(-1.37%)
Dec 13, 2007	55.04	56.06	54.95	55.96	258,800	+0.45(+0.82%)
Dec 12, 2007	56.15	57.06	54.82	55.51	848,464	-0.76(-1.36%)
Dec 11, 2007	57.56	57.67	56.21	56.27	412,593	-1.29(-2.24%)
Dec 10, 2007	57.45	57.79	57.11	57.56	475,754	+0.15(+0.25%)
Dec 07, 2007	57.12	57.84	56.76	57.41	464,420	+0.28(+0.49%)
Dec 06, 2007	56.75	57.36	56.22	57.13	575,753	+0.43(+0.75%)
Dec 05, 2007	57.06	57.53	56.38	56.71	506,966	+0.02(+0.03%)
Dec 04, 2007	56.49	57.54	56.35	56.69	715,268	-0.10(-0.17%)
Dec 03, 2007	57.39	57.97	56.46	56.78	533,142	-1.02(-1.76%)
Nov 30, 2007	58.14	58.30	57.39	57.80	643,977	-0.34(-0.58%)
Nov 29, 2007	56.94	58.28	56.89	58.14	391,072	+1.07(+1.88%)
Nov 28, 2007	56.66	57.84	56.46	57.06	672,682	+0.74(+1.31%)
Nov 27, 2007	55.80	56.60	55.67	56.33	480,388	+0.68(+1.22%)
Nov 26, 2007	55.91	56.45	55.57	55.65	474,862	+0.09(+0.16%)
Nov 23, 2007	55.34	56.04	55.18	55.57	283,082	-0.26(-0.47%)
Nov 21, 2007	54.73	56.23	54.67	55.83	645,009	+0.66(+1.19%)
Nov 20, 2007	53.35	55.77	53.23	55.17	1,158,477	+2.69(+5.12%)
Nov 19, 2007	52.02	52.62	51.81	52.48	601,350	+0.11(+0.20%)
Nov 16, 2007	52.48	52.63	51.91	52.37	394,743	+0.00(+0.00%)
Nov 15, 2007	52.55	53.02	52.10	52.37	500,073	-0.35(-0.66%)
Nov 14, 2007	52.97	53.31	52.32	52.72	455,104	-0.08(-0.15%)
Nov 13, 2007	52.32	53.11	52.18	52.80	576,964	+0.73(+1.39%)
Nov 12, 2007	52.05	52.69	51.75	52.07	1,000,003	-0.10(-0.19%)
Nov 09, 2007	52.31	53.08	52.03	52.17	776,826	-0.83(-1.57%)
Nov 08, 2007	54.52	54.65	52.24	53.00	844,892	-1.27(-2.34%)
Nov 07, 2007	55.30	55.82	54.08	54.27	461,862	-1.71(-3.06%)
Nov 06, 2007	56.19	56.59	55.50	55.98	393,724	-0.15(-0.26%)
Nov 05, 2007	56.38	56.95	55.50	56.13	485,285	-0.74(-1.31%)
Nov 02, 2007	57.27	57.39	56.31	56.87	404,600	-0.03(-0.05%)
Nov 01, 2007	57.50	57.70	56.87	56.90	588,225	-0.72(-1.24%)
Oct 31, 2007	57.56	57.65	56.11	57.62	599,296	+0.20(+0.35%)
Oct 30, 2007	56.29	57.73	55.73	57.41	420,747	+1.04(+1.85%)
Oct 29, 2007	56.23	56.50	55.46	56.37	914,226	+0.07(+0.12%)
Oct 26, 2007	56.60	56.80	56.08	56.30	333,136	+0.22(+0.40%)
Oct 25, 2007	56.08	56.69	55.40	56.08	838,562	-0.20(-0.36%)
Oct 24, 2007	56.34	56.87	55.82	56.28	808,326	-0.52(-0.92%)
Oct 23, 2007	56.12	56.93	56.07	56.80	811,581	+0.42(+0.74%)
Oct 22, 2007	57.07	57.37	56.11	56.39	984,220	-1.19(-2.07%)
Oct 19, 2007	59.01	59.16	56.42	57.58	2,711,769	-5.74(-9.06%)
Oct 18, 2007	61.32	63.77	60.27	63.31	970,909	+1.67(+2.72%)
Oct 17, 2007	61.42	61.86	60.50	61.64	359,955	+0.61(+1.00%)
Oct 16, 2007	61.05	61.63	60.86	61.03	243,199	-0.15(-0.25%)
Oct 15, 2007	61.83	61.87	60.64	61.19	479,878	-0.77(-1.25%)
Oct 12, 2007	61.72	62.87	61.72	61.96	302,130	+0.45(+0.74%)
Oct 11, 2007	63.16	63.58	60.87	61.51	341,978	-1.49(-2.36%)
Oct 10, 2007	61.90	63.38	61.34	62.99	740,486	+1.22(+1.97%)
Oct 09, 2007	59.95	61.85	59.91	61.78	441,430	+2.03(+3.40%)
Oct 08, 2007	59.20	59.96	59.20	59.74	221,990	+0.34(+0.57%)
Oct 05, 2007	59.54	59.98	59.15	59.41	446,417	-0.14(-0.23%)
Oct 04, 2007	59.13	59.72	58.56	59.54	328,455	+0.53(+0.90%)
Oct 03, 2007	58.47	59.60	58.28	59.01	313,238	+0.51(+0.88%)
Oct 02, 2007	58.74	58.94	58.09	58.50	312,642	-0.34(-0.58%)
Oct 01, 2007	58.18	59.78	57.60	58.84	323,634	+0.98(+1.69%)
Sep 28, 2007	57.88	58.81	57.52	57.86	275,870	-0.10(-0.17%)
Sep 27, 2007	58.64	59.18	57.39	57.95	413,363	-0.57(-0.98%)
Sep 26, 2007	58.07	59.34	58.05	58.53	264,442	+0.49(+0.85%)
Sep 25, 2007	57.30	58.35	56.89	58.03	375,257	+0.99(+1.73%)
Sep 24, 2007	58.00	58.64	56.81	57.05	391,243	-1.09(-1.88%)
Sep 21, 2007	57.53	58.28	57.39	58.14	650,491	+1.05(+1.85%)
Sep 20, 2007	56.61	57.28	56.52	57.08	321,449	+0.25(+0.44%)
Sep 19, 2007	56.23	57.35	55.91	56.83	428,849	+0.74(+1.31%)
Sep 18, 2007	55.44	56.15	54.85	56.10	239,089	+1.01(+1.83%)
Sep 17, 2007	55.89	56.08	54.79	55.09	213,260	-0.84(-1.50%)
Sep 14, 2007	55.59	56.35	55.58	55.93	194,142	-0.04(-0.07%)
Sep 13, 2007	55.46	56.40	55.15	55.97	523,142	+0.64(+1.15%)
Sep 12, 2007	54.23	56.20	54.04	55.33	616,210	+1.06(+1.96%)
Sep 11, 2007	53.46	54.47	52.86	54.27	576,718	+1.04(+1.94%)
Sep 10, 2007	53.42	53.84	52.73	53.23	301,478	-0.13(-0.24%)
Sep 07, 2007	54.65	55.40	52.85	53.36	630,839	-2.09(-3.77%)
Sep 06, 2007	55.02	55.52	54.21	55.45	350,041	+0.77(+1.42%)
Sep 05, 2007	55.12	55.48	54.59	54.68	380,791	-0.64(-1.15%)
Sep 04, 2007	54.87	56.01	54.87	55.31	317,391	+0.14(+0.25%)
Aug 31, 2007	55.30	55.37	53.92	55.18	406,520	+0.59(+1.08%)
Aug 30, 2007	54.94	55.79	54.28	54.59	586,030	-0.12(-0.21%)
Aug 29, 2007	54.02	54.97	53.55	54.70	385,994	+1.07(+2.00%)
Aug 28, 2007	54.42	54.53	53.33	53.63	377,008	-1.00(-1.82%)
Aug 27, 2007	55.61	55.61	54.41	54.63	270,470	-0.96(-1.72%)
Aug 24, 2007	54.83	55.62	54.41	55.58	220,495	+0.78(+1.43%)
Aug 23, 2007	55.78	55.78	54.36	54.80	345,395	-0.33(-0.60%)
Aug 22, 2007	55.87	55.96	54.69	55.13	394,240	-0.60(-1.08%)
Aug 21, 2007	55.66	56.21	55.15	55.73	240,608	-0.11(-0.19%)
Aug 20, 2007	55.85	56.48	55.07	55.84	373,206	+0.23(+0.42%)
Aug 17, 2007	55.54	56.52	54.23	55.60	579,267	+0.86(+1.57%)
Aug 16, 2007	54.23	55.04	53.30	54.74	616,992	+0.31(+0.57%)
Aug 15, 2007	54.36	56.09	54.31	54.43	574,139	-0.16(-0.30%)
Aug 14, 2007	55.41	55.62	54.21	54.60	554,838	-0.77(-1.40%)
Aug 13, 2007	57.06	57.06	54.74	55.37	763,699	-1.12(-1.99%)
Aug 10, 2007	59.15	59.22	55.96	56.49	1,340,693	-3.74(-6.21%)
Aug 09, 2007	59.54	64.01	59.54	60.24	2,912,687	-0.41(-0.67%)
Aug 08, 2007	56.96	60.91	56.88	60.64	2,026,762	+3.84(+6.76%)
Aug 07, 2007	53.84	57.07	53.41	56.80	1,181,935	+2.60(+4.80%)
Aug 06, 2007	52.58	54.65	52.19	54.20	738,508	+1.72(+3.28%)
Aug 03, 2007	52.81	53.74	52.31	52.48	632,201	-0.37(-0.70%)
Aug 02, 2007	52.45	53.10	51.84	52.85	471,337	+0.44(+0.83%)
Aug 01, 2007	51.61	52.51	50.81	52.41	640,746	+1.27(+2.48%)
Jul 31, 2007	51.76	52.53	51.12	51.14	610,477	-0.74(-1.44%)
Jul 30, 2007	51.33	52.27	51.00	51.89	519,727	+0.43(+0.83%)
Jul 27, 2007	51.32	52.22	51.13	51.46	549,002	-0.13(-0.24%)
Jul 26, 2007	52.25	52.55	50.78	51.59	972,693	-1.42(-2.68%)
Jul 25, 2007	54.87	55.28	50.61	53.01	2,097,280	-2.27(-4.11%)
Jul 24, 2007	56.61	56.81	54.83	55.28	1,187,366	-1.13(-2.01%)
Jul 23, 2007	56.26	56.65	56.11	56.42	638,126	+0.28(+0.50%)
Jul 20, 2007	56.11	56.44	56.03	56.14	507,937	-0.05(-0.09%)
Jul 19, 2007	55.87	56.36	55.72	56.18	509,879	+0.51(+0.92%)
Jul 18, 2007	56.10	56.20	55.20	55.67	808,304	-0.47(-0.84%)
Jul 17, 2007	56.31	56.38	55.57	56.15	467,864	+0.02(+0.03%)
Jul 16, 2007	56.44	56.78	56.03	56.13	429,018	-0.47(-0.84%)
Jul 13, 2007	56.11	56.68	56.11	56.60	505,642	+0.16(+0.29%)
Jul 12, 2007	56.19	56.96	55.96	56.44	388,857	+0.33(+0.59%)
Jul 11, 2007	55.40	56.11	55.16	56.11	500,464	+0.67(+1.20%)
Jul 10, 2007	56.49	56.49	55.35	55.44	561,805	-1.02(-1.80%)
Jul 09, 2007	56.56	57.07	56.05	56.46	688,389	+0.13(+0.22%)
Jul 06, 2007	55.11	56.48	54.79	56.33	614,190	+1.23(+2.23%)
Jul 05, 2007	55.27	55.40	54.68	55.10	324,194	+0.00(+0.00%)
Jul 03, 2007	55.25	55.57	55.00	55.10	424,873	+0.53(+0.98%)