Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	8.899	10.15	8.879	9.945	2,287,502	+1.11(+12.62%)
Dec 30, 2008	8.381	8.860	8.322	8.830	1,244,945	+0.51(+6.11%)
Dec 29, 2008	8.351	8.537	8.253	8.322	1,094,382	-0.17(-1.96%)
Dec 26, 2008	8.332	8.605	8.283	8.488	497,458	+0.09(+1.05%)
Dec 24, 2008	8.537	8.537	8.126	8.400	306,988	-0.16(-1.83%)
Dec 23, 2008	8.782	8.977	8.381	8.557	906,266	-0.20(-2.23%)
Dec 22, 2008	9.212	9.212	8.488	8.752	776,201	-0.57(-6.09%)
Dec 19, 2008	8.948	9.358	8.918	9.319	2,131,672	+0.36(+4.04%)
Dec 18, 2008	8.713	9.104	8.537	8.958	1,084,906	+0.24(+2.81%)
Dec 17, 2008	8.351	8.899	8.322	8.713	1,189,564	+0.22(+2.65%)
Dec 16, 2008	8.459	8.527	7.901	8.488	1,806,501	+0.05(+0.58%)
Dec 15, 2008	8.586	8.860	8.253	8.439	1,245,636	-0.22(-2.49%)
Dec 12, 2008	8.420	8.801	8.361	8.654	1,099,096	-0.11(-1.23%)
Dec 11, 2008	8.987	8.987	8.557	8.762	1,215,036	-0.24(-2.71%)
Dec 10, 2008	9.388	9.593	8.684	9.006	1,197,057	-0.36(-3.86%)
Dec 09, 2008	9.134	9.476	8.899	9.368	1,144,783	+0.26(+2.90%)
Dec 08, 2008	8.821	9.407	8.782	9.104	1,055,977	+0.31(+3.56%)
Dec 05, 2008	8.400	8.821	7.872	8.791	1,051,173	+0.31(+3.69%)
Dec 04, 2008	8.997	9.065	8.195	8.478	1,858,787	-0.62(-6.77%)
Dec 03, 2008	8.674	9.134	8.302	9.094	1,212,983	+0.51(+5.92%)
Dec 02, 2008	8.253	8.713	8.165	8.586	1,039,151	+0.42(+5.15%)
Dec 01, 2008	8.821	8.870	8.019	8.165	1,600,298	-0.68(-7.73%)
Nov 28, 2008	8.498	8.879	8.410	8.850	632,662	+0.07(+0.78%)
Nov 26, 2008	7.647	8.791	7.579	8.782	2,087,044	+1.01(+12.96%)
Nov 25, 2008	8.165	8.165	7.588	7.774	2,273,296	-0.22(-2.81%)
Nov 24, 2008	7.823	8.136	7.403	7.999	2,683,187	+0.37(+4.87%)
Nov 21, 2008	7.139	7.813	6.982	7.628	2,706,271	-0.32(-4.06%)
Nov 20, 2008	9.036	9.134	7.725	7.950	2,504,521	-1.11(-12.30%)
Nov 19, 2008	10.05	10.14	9.006	9.065	1,207,006	-1.15(-11.29%)
Nov 18, 2008	10.99	10.99	9.818	10.22	1,281,920	-0.57(-5.26%)
Nov 17, 2008	11.35	11.39	10.76	10.79	757,595	-0.43(-3.84%)
Nov 14, 2008	11.45	11.85	11.12	11.22	1,412,335	-0.28(-2.47%)
Nov 13, 2008	11.25	11.52	10.13	11.50	1,566,969	+0.16(+1.38%)
Nov 12, 2008	12.48	12.48	11.31	11.34	879,836	-1.13(-9.09%)
Nov 11, 2008	13.05	13.48	12.27	12.48	892,083	-0.78(-5.90%)
Nov 10, 2008	14.20	14.40	13.10	13.26	825,158	-0.37(-2.73%)
Nov 07, 2008	14.24	14.54	13.18	13.63	976,437	-0.03(-0.21%)
Nov 06, 2008	14.60	15.04	13.63	13.66	1,190,801	-1.03(-6.99%)
Nov 05, 2008	15.24	15.66	14.62	14.69	1,483,041	-1.02(-6.48%)
Nov 04, 2008	16.18	16.18	14.73	15.71	2,222,139	+0.02(+0.12%)
Nov 03, 2008	15.90	16.32	15.51	15.69	1,235,953	-0.09(-0.56%)
Oct 31, 2008	15.30	16.20	14.78	15.77	1,680,455	+0.55(+3.60%)
Oct 30, 2008	15.41	15.65	14.47	15.23	2,455,622	+0.60(+4.08%)
Oct 29, 2008	14.47	15.84	14.19	14.63	2,711,616	+0.74(+5.35%)
Oct 28, 2008	14.30	15.13	13.14	13.89	3,088,363	+0.77(+5.89%)
Oct 27, 2008	13.81	14.18	13.11	13.11	1,363,425	-0.94(-6.68%)
Oct 24, 2008	12.84	14.33	12.70	14.05	1,547,192	+0.07(+0.49%)
Oct 23, 2008	13.21	14.47	12.51	13.98	1,855,114	+0.77(+5.85%)
Oct 22, 2008	13.94	14.15	12.70	13.21	1,827,662	-1.08(-7.53%)
Oct 21, 2008	13.93	14.67	13.53	14.29	1,555,890	+0.36(+2.60%)
Oct 20, 2008	13.34	13.93	13.02	13.93	982,735	+0.88(+6.75%)
Oct 17, 2008	12.74	13.62	12.30	13.05	1,223,032	-0.08(-0.60%)
Oct 16, 2008	11.55	13.20	11.35	13.12	1,987,994	+1.64(+14.31%)
Oct 15, 2008	12.19	12.22	11.46	11.48	1,750,416	-0.75(-6.16%)
Oct 14, 2008	13.38	13.69	12.06	12.23	1,813,286	-0.43(-3.40%)
Oct 13, 2008	11.93	12.79	11.73	12.66	1,516,602	+1.36(+12.02%)
Oct 10, 2008	10.93	11.66	10.15	11.30	2,433,852	-0.51(-4.30%)
Oct 09, 2008	12.68	13.02	11.47	11.81	2,387,089	-0.78(-6.21%)
Oct 08, 2008	12.89	13.00	12.22	12.60	3,290,780	-0.32(-2.50%)
Oct 07, 2008	13.65	13.80	12.64	12.92	1,818,826	-0.54(-4.00%)
Oct 06, 2008	13.58	14.01	12.48	13.46	1,353,062	-0.56(-3.98%)
Oct 03, 2008	14.35	14.42	14.01	14.01	2,554,596	+0.05(+0.35%)
Oct 02, 2008	15.71	15.72	13.96	13.96	1,825,782	-1.90(-11.96%)
Oct 01, 2008	15.73	16.11	15.15	15.86	1,918,338	+0.15(+0.93%)
Sep 30, 2008	15.07	15.71	14.82	15.71	1,780,809	+1.04(+7.06%)
Sep 29, 2008	15.74	16.13	14.53	14.68	2,046,770	-1.23(-7.74%)
Sep 26, 2008	16.27	16.33	15.25	15.91	0	-0.77(-4.63%)
Sep 25, 2008	16.39	16.82	16.32	16.68	428,481	+0.55(+3.39%)
Sep 24, 2008	16.72	16.72	16.03	16.14	1,019,653	-0.33(-2.02%)
Sep 23, 2008	16.75	17.11	16.46	16.47	1,698,996	-0.45(-2.66%)
Sep 22, 2008	18.38	18.38	16.35	16.92	1,739,892	-1.27(-6.99%)
Sep 19, 2008	16.83	18.62	16.15	18.19	0	+2.46(+15.67%)
Sep 18, 2008	17.92	18.09	9.779	15.72	2,974,821	-2.10(-11.79%)
Sep 17, 2008	18.97	19.29	17.67	17.83	2,568,191	-1.74(-8.90%)
Sep 16, 2008	19.45	19.82	19.05	19.57	1,413,923	-0.15(-0.74%)
Sep 15, 2008	20.06	20.51	19.47	19.71	775,438	-1.12(-5.40%)
Sep 12, 2008	19.45	21.02	19.45	20.84	1,183,204	+1.04(+5.23%)
Sep 11, 2008	19.59	19.95	19.01	19.80	1,787,602	+0.03(+0.15%)
Sep 10, 2008	19.85	19.95	19.32	19.77	1,464,300	+0.07(+0.35%)
Sep 09, 2008	20.39	20.83	19.52	19.70	1,467,035	-0.81(-3.96%)
Sep 08, 2008	20.95	21.36	18.83	20.52	3,528,269	-0.58(-2.74%)
Sep 05, 2008	20.83	21.42	20.67	21.09	0	+0.16(+0.75%)
Sep 04, 2008	21.83	21.88	20.89	20.94	1,168,589	-1.24(-5.60%)
Sep 03, 2008	22.53	22.81	21.79	22.18	860,853	-0.33(-1.48%)
Sep 02, 2008	22.93	23.26	22.22	22.51	623,203	+0.22(+0.97%)
Aug 29, 2008	22.54	22.73	22.14	22.30	543,713	-0.39(-1.72%)
Aug 28, 2008	22.03	23.02	22.03	22.69	634,575	+0.73(+3.34%)
Aug 27, 2008	21.32	22.26	21.32	21.95	440,275	+0.54(+2.51%)
Aug 26, 2008	21.56	21.88	21.02	21.42	580,230	-0.11(-0.50%)
Aug 25, 2008	21.96	22.15	21.28	21.52	365,823	-0.59(-2.65%)
Aug 22, 2008	22.07	22.40	21.81	22.11	469,458	+0.35(+1.62%)
Aug 21, 2008	21.74	22.26	21.65	21.76	537,220	-0.29(-1.33%)
Aug 20, 2008	21.93	22.22	21.68	22.05	756,145	+0.23(+1.03%)
Aug 19, 2008	22.18	22.56	21.66	21.83	802,825	-0.66(-2.96%)
Aug 18, 2008	23.12	23.12	22.34	22.49	1,076,362	-0.05(-0.22%)
Aug 15, 2008	22.82	23.12	22.51	22.54	0	-0.12(-0.52%)
Aug 14, 2008	22.17	23.02	22.02	22.66	705,919	+0.22(+0.96%)
Aug 13, 2008	22.92	23.06	21.90	22.44	588,773	-0.44(-1.92%)
Aug 12, 2008	22.92	23.26	21.90	22.88	1,145,576	+0.00(+0.00%)
Aug 11, 2008	22.39	23.12	22.29	22.88	852,727	+0.30(+1.34%)
Aug 08, 2008	21.57	22.79	21.47	22.58	1,610,628	+0.99(+4.57%)
Aug 07, 2008	22.61	22.64	21.03	21.59	1,871,410	-1.05(-4.62%)
Aug 06, 2008	22.19	23.03	21.91	22.64	1,139,503	+0.36(+1.62%)
Aug 05, 2008	21.66	22.59	21.65	22.28	1,093,996	+0.88(+4.11%)
Aug 04, 2008	21.81	22.11	21.20	21.40	995,874	-0.21(-0.95%)
Aug 01, 2008	19.68	21.70	19.68	21.60	2,247,208	+0.42(+1.99%)
Jul 31, 2008	21.42	22.21	19.71	21.18	3,421,352	-0.48(-2.21%)
Jul 30, 2008	20.83	22.05	20.83	21.66	2,209,059	+0.87(+4.19%)
Jul 29, 2008	20.79	20.81	20.02	20.79	869,656	+0.97(+4.88%)
Jul 28, 2008	20.61	21.03	19.78	19.82	988,884	-0.75(-3.66%)
Jul 25, 2008	19.93	20.79	19.91	20.57	1,366,285	+0.89(+4.52%)
Jul 24, 2008	21.29	21.44	19.36	19.68	2,461,420	-1.82(-8.46%)
Jul 23, 2008	22.60	22.70	21.07	21.50	1,965,336	-1.10(-4.85%)
Jul 22, 2008	21.44	22.89	20.84	22.60	1,576,658	+1.23(+5.77%)
Jul 21, 2008	22.24	22.54	21.24	21.37	1,200,810	-0.93(-4.17%)
Jul 18, 2008	21.44	22.38	21.25	22.30	1,452,407	+0.88(+4.11%)
Jul 17, 2008	21.36	23.70	20.92	21.42	2,565,960	+0.00(+0.00%)
Jul 16, 2008	19.47	21.57	19.07	21.42	2,174,670	+2.03(+10.49%)
Jul 15, 2008	19.42	19.64	18.73	19.38	1,387,677	-0.30(-1.54%)
Jul 14, 2008	20.01	20.19	19.29	19.68	1,067,133	-0.01(-0.05%)
Jul 11, 2008	20.24	21.02	19.09	19.69	2,246,024	-0.84(-4.10%)
Jul 10, 2008	20.05	20.79	19.84	20.54	1,365,920	+0.40(+1.99%)
Jul 09, 2008	20.75	21.41	20.00	20.13	1,550,893	-0.85(-4.05%)
Jul 08, 2008	19.68	21.01	19.58	20.99	2,342,810	+1.59(+8.22%)
Jul 07, 2008	19.26	19.90	19.19	19.39	2,718,537	+0.19(+0.97%)
Jul 04, 2008	18.70	19.23	18.29	19.21	693,911	+0.00(+0.00%)
Jul 03, 2008	18.70	19.23	18.29	19.21	693,911	+0.65(+3.48%)
Jul 02, 2008	19.17	19.31	18.52	18.56	1,660,284	-0.49(-2.57%)
Jul 01, 2008	18.58	19.50	18.48	19.05	2,307,159	+0.29(+1.56%)
Jun 30, 2008	19.33	19.35	18.58	18.76	4,105,617	-0.65(-3.33%)
Jun 27, 2008	20.33	20.36	19.12	19.40	4,437,905	-0.98(-4.80%)
Jun 26, 2008	21.15	21.27	20.31	20.38	2,970,118	-0.74(-3.52%)
Jun 25, 2008	22.73	22.73	20.88	21.12	3,135,070	-1.99(-8.63%)
Jun 24, 2008	23.64	23.70	22.89	23.12	1,383,635	-0.73(-3.07%)
Jun 23, 2008	23.69	24.10	23.66	23.85	1,465,024	+0.10(+0.41%)
Jun 20, 2008	23.89	24.15	23.52	23.75	2,082,007	-0.11(-0.45%)
Jun 19, 2008	23.97	24.13	23.53	23.86	1,450,282	-0.11(-0.45%)
Jun 18, 2008	23.60	24.64	23.35	23.97	2,248,344	+0.26(+1.11%)
Jun 17, 2008	24.25	24.26	23.27	23.70	1,415,144	-0.36(-1.50%)
Jun 16, 2008	23.70	24.14	23.43	24.07	1,004,217	+0.14(+0.57%)
Jun 13, 2008	23.63	24.17	23.45	23.93	1,368,466	+0.38(+1.62%)
Jun 12, 2008	22.96	23.96	22.96	23.55	2,852,523	+0.53(+2.29%)
Jun 11, 2008	23.47	23.47	22.80	23.02	2,556,111	-0.57(-2.40%)
Jun 10, 2008	23.83	24.45	23.50	23.59	1,440,045	-1.10(-4.44%)
Jun 09, 2008	25.53	25.78	24.14	24.68	1,575,729	-0.61(-2.40%)
Jun 06, 2008	26.73	26.73	25.29	25.29	1,661,395	-1.86(-6.84%)
Jun 05, 2008	27.30	27.45	26.67	27.15	1,053,009	+0.08(+0.29%)
Jun 04, 2008	27.29	27.31	25.77	27.07	3,024,306	-0.39(-1.42%)
Jun 03, 2008	29.02	29.21	27.09	27.46	2,088,466	-1.43(-4.94%)
Jun 02, 2008	29.25	29.28	28.22	28.89	1,060,005	-0.28(-0.97%)
May 30, 2008	28.43	29.43	28.35	29.17	924,261	+0.87(+3.08%)
May 29, 2008	27.93	28.55	27.68	28.30	1,554,137	-0.11(-0.38%)
May 28, 2008	29.34	29.34	28.10	28.41	583,822	-0.70(-2.42%)
May 27, 2008	28.55	29.37	28.55	29.11	991,968	+0.75(+2.66%)
May 26, 2008	27.96	28.53	27.52	28.36	0	+0.00(+0.00%)
May 23, 2008	27.96	28.53	27.52	28.36	803,522	+0.38(+1.36%)
May 22, 2008	27.48	28.22	26.83	27.98	2,011,155	+0.29(+1.06%)
May 21, 2008	29.02	29.19	27.22	27.68	2,003,479	-1.13(-3.94%)
May 20, 2008	29.40	29.49	28.43	28.82	808,196	-0.79(-2.68%)
May 19, 2008	29.85	30.28	29.50	29.61	1,007,810	-0.11(-0.36%)
May 16, 2008	29.73	30.00	29.36	29.72	316,111	-0.01(-0.03%)
May 15, 2008	29.69	30.24	29.03	29.73	1,269,579	-0.75(-2.47%)
May 14, 2008	29.58	30.79	29.58	30.48	2,228,855	+1.24(+4.25%)
May 13, 2008	28.99	29.48	28.89	29.24	719,130	+0.29(+1.01%)
May 12, 2008	28.48	28.99	28.36	28.95	356,190	+0.40(+1.40%)
May 09, 2008	28.52	28.70	28.26	28.54	391,979	-0.05(-0.17%)
May 08, 2008	29.32	29.34	28.59	28.59	1,784,329	-0.58(-1.98%)
May 07, 2008	28.79	29.54	28.77	29.17	1,526,212	+0.31(+1.08%)
May 06, 2008	28.54	28.98	27.87	28.86	1,060,328	+0.39(+1.37%)
May 05, 2008	27.97	28.73	27.81	28.47	1,541,081	+0.69(+2.50%)
May 02, 2008	28.60	28.72	27.13	27.77	1,475,811	-0.61(-2.14%)
May 01, 2008	28.36	28.85	27.96	28.38	1,159,553	-0.15(-0.51%)
Apr 30, 2008	28.36	28.99	27.86	28.53	1,996,486	+0.52(+1.85%)
Apr 29, 2008	27.72	28.64	27.45	28.01	2,841,201	+1.06(+3.92%)
Apr 28, 2008	27.42	27.66	26.77	26.95	1,244,168	-0.29(-1.08%)
Apr 25, 2008	27.41	27.69	26.70	27.24	743,530	-0.03(-0.11%)
Apr 24, 2008	26.90	27.60	26.61	27.27	1,674,571	+0.60(+2.24%)
Apr 23, 2008	25.44	26.74	25.44	26.68	2,244,987	+1.45(+5.74%)
Apr 22, 2008	25.49	25.82	25.03	25.23	848,714	-0.59(-2.27%)
Apr 21, 2008	25.28	25.88	25.15	25.82	660,698	+0.47(+1.85%)
Apr 18, 2008	24.76	25.62	24.55	25.35	757,244	+0.78(+3.18%)
Apr 17, 2008	24.84	24.88	24.31	24.56	984,504	-0.31(-1.26%)
Apr 16, 2008	24.81	24.89	24.51	24.88	1,358,115	+0.38(+1.56%)
Apr 15, 2008	24.95	25.05	24.11	24.50	1,460,983	-0.39(-1.57%)
Apr 14, 2008	24.58	25.13	24.34	24.89	1,520,044	+0.43(+1.76%)
Apr 11, 2008	26.00	26.00	24.37	24.46	2,089,315	-0.80(-3.17%)
Apr 10, 2008	25.57	25.63	24.80	25.26	3,501,449	-0.10(-0.39%)
Apr 09, 2008	25.23	25.94	24.55	25.36	9,371,871	+2.92(+13.03%)
Apr 08, 2008	22.47	22.86	22.34	22.43	939,681	-0.22(-0.95%)
Apr 07, 2008	22.90	23.15	22.37	22.65	1,204,714	-0.20(-0.86%)
Apr 04, 2008	23.04	23.23	22.53	22.84	1,193,359	-0.24(-1.06%)
Apr 03, 2008	22.68	23.52	22.47	23.09	1,202,708	+0.35(+1.55%)
Apr 02, 2008	22.37	23.62	22.25	22.74	2,162,784	+0.27(+1.22%)
Apr 01, 2008	21.90	22.54	21.83	22.46	2,354,248	+0.77(+3.56%)
Mar 31, 2008	21.28	21.82	21.17	21.69	1,234,670	+0.13(+0.59%)
Mar 28, 2008	22.03	22.03	21.30	21.56	822,889	-0.04(-0.18%)
Mar 27, 2008	24.28	24.28	21.59	21.60	1,372,127	-0.48(-2.17%)
Mar 26, 2008	22.11	22.43	21.84	22.08	565,233	-0.35(-1.57%)
Mar 25, 2008	22.25	22.46	21.80	22.43	912,811	+0.33(+1.50%)
Mar 24, 2008	21.44	22.29	21.37	22.10	745,421	+0.75(+3.53%)
Mar 21, 2008	21.07	21.45	20.75	21.35	878,472	+0.00(+0.00%)
Mar 20, 2008	21.07	21.45	20.75	21.35	878,472	+0.22(+1.02%)
Mar 19, 2008	22.20	22.86	21.08	21.13	849,858	-1.23(-5.51%)
Mar 18, 2008	21.51	22.57	21.36	22.36	1,530,184	+1.05(+4.91%)
Mar 17, 2008	21.34	21.82	20.60	21.32	1,018,178	-0.70(-3.20%)
Mar 14, 2008	22.35	22.85	21.51	22.02	1,903,378	+0.20(+0.90%)
Mar 13, 2008	21.76	22.00	21.24	21.83	3,415,703	-0.44(-1.98%)
Mar 12, 2008	23.61	23.89	21.85	22.27	2,246,934	-1.19(-5.09%)
Mar 11, 2008	23.95	23.95	22.35	23.46	2,358,392	+0.09(+0.38%)
Mar 10, 2008	24.25	24.45	23.24	23.37	1,405,159	-0.89(-3.67%)
Mar 07, 2008	24.94	25.28	24.12	24.26	1,605,875	-1.31(-5.12%)
Mar 06, 2008	26.32	26.46	25.43	25.57	689,224	-1.01(-3.79%)
Mar 05, 2008	25.94	26.66	25.94	26.58	828,633	+0.66(+2.53%)
Mar 04, 2008	25.91	26.02	25.30	25.92	842,011	-0.08(-0.30%)
Mar 03, 2008	25.85	26.09	25.55	26.00	1,130,999	-0.42(-1.59%)
Feb 29, 2008	27.07	27.23	26.31	26.42	459,200	-1.13(-4.12%)
Feb 28, 2008	26.76	27.60	26.73	27.56	1,148,547	+0.83(+3.11%)
Feb 27, 2008	27.53	27.58	26.65	26.73	918,259	-1.04(-3.73%)
Feb 26, 2008	27.94	28.26	27.37	27.76	910,914	-0.22(-0.80%)
Feb 25, 2008	27.42	28.24	27.29	27.99	840,820	+0.62(+2.25%)
Feb 22, 2008	27.31	27.41	26.53	27.37	934,710	+0.09(+0.32%)
Feb 21, 2008	27.64	27.99	27.05	27.28	1,203,795	-0.41(-1.48%)
Feb 20, 2008	27.52	27.88	27.21	27.69	2,623,309	-0.33(-1.19%)
Feb 19, 2008	27.54	28.31	27.20	28.03	2,077,587	+1.12(+4.18%)
Feb 18, 2008	26.78	26.99	26.44	26.90	0	+0.00(+0.00%)
Feb 15, 2008	26.78	26.99	26.44	26.90	2,518,230	+0.10(+0.36%)
Feb 14, 2008	26.66	27.07	26.31	26.80	1,584,324	+0.15(+0.55%)
Feb 13, 2008	25.83	26.87	25.69	26.66	2,430,783	+1.35(+5.33%)
Feb 12, 2008	24.29	26.11	24.29	25.31	2,698,947	+1.08(+4.44%)
Feb 11, 2008	24.33	24.39	23.69	24.23	1,809,087	+0.46(+1.93%)
Feb 08, 2008	23.72	24.73	22.57	23.77	2,861,887	-0.22(-0.90%)
Feb 07, 2008	25.42	25.52	23.14	23.99	9,170,301	-2.56(-9.65%)
Feb 06, 2008	27.02	27.26	26.20	26.55	1,037,022	-0.56(-2.06%)
Feb 05, 2008	27.23	27.38	26.84	27.11	670,243	-0.63(-2.26%)
Feb 04, 2008	27.74	27.88	27.07	27.73	834,874	+0.04(+0.14%)
Feb 01, 2008	27.18	28.06	26.94	27.69	832,175	+0.68(+2.53%)
Jan 31, 2008	26.81	27.26	25.98	27.01	1,207,055	+0.04(+0.14%)
Jan 30, 2008	26.41	27.78	26.37	26.97	912,938	+0.41(+1.55%)
Jan 29, 2008	26.21	27.07	26.08	26.56	937,954	+0.69(+2.68%)
Jan 28, 2008	26.00	26.36	25.43	25.87	803,918	+0.04(+0.15%)
Jan 25, 2008	26.52	26.60	25.67	25.83	1,148,992	-0.66(-2.47%)
Jan 24, 2008	25.39	27.65	25.20	26.48	1,840,385	+1.22(+4.84%)
Jan 23, 2008	25.22	25.89	24.27	25.26	1,719,428	-0.95(-3.62%)
Jan 22, 2008	25.34	26.45	23.47	26.21	1,290,458	-0.47(-1.76%)
Jan 21, 2008	26.13	27.23	25.85	26.68	0	+0.00(+0.00%)
Jan 18, 2008	26.13	27.23	25.85	26.68	2,311,793	+0.62(+2.36%)
Jan 17, 2008	27.28	27.28	25.96	26.06	2,393,710	-0.98(-3.62%)
Jan 16, 2008	25.88	27.44	25.56	27.04	2,325,084	+0.85(+3.25%)
Jan 15, 2008	27.41	27.48	25.00	26.19	3,102,088	-1.39(-5.04%)
Jan 14, 2008	27.89	28.21	27.20	27.58	1,282,640	+0.10(+0.36%)
Jan 11, 2008	28.28	28.46	27.26	27.48	1,481,615	-1.27(-4.42%)
Jan 10, 2008	27.09	29.25	27.09	28.75	1,629,876	+1.37(+5.00%)
Jan 09, 2008	27.72	28.18	25.43	27.38	3,618,823	-0.38(-1.37%)
Jan 08, 2008	29.69	29.71	27.63	27.76	1,499,484	-1.71(-5.81%)
Jan 07, 2008	31.11	31.11	29.09	29.47	1,793,719	-1.22(-3.98%)
Jan 04, 2008	32.03	32.12	30.48	30.70	1,165,117	-1.51(-4.68%)
Jan 03, 2008	32.48	33.06	32.20	32.20	402,633	-0.32(-0.99%)
Jan 02, 2008	33.57	33.68	32.22	32.52	598,836	-1.21(-3.59%)