Spirit Aerosystems Holdings (NY: SPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2008	33.13	34.23	33.13	33.74	391,616	+0.00(+0.00%)
Dec 31, 2007	33.13	34.23	33.13	33.74	391,616	+0.28(+0.85%)
Dec 28, 2007	34.28	34.28	33.24	33.45	272,728	-0.66(-1.92%)
Dec 27, 2007	34.28	34.58	34.10	34.11	505,370	-0.31(-0.91%)
Dec 26, 2007	34.17	34.50	34.10	34.42	250,333	+0.03(+0.09%)
Dec 24, 2007	33.41	34.63	33.37	34.39	327,846	+0.98(+2.93%)
Dec 21, 2007	32.21	33.74	32.10	33.41	864,406	+1.14(+3.55%)
Dec 20, 2007	31.70	32.27	31.46	32.27	532,582	+0.38(+1.20%)
Dec 19, 2007	32.46	32.61	31.78	31.89	1,401,375	-0.87(-2.66%)
Dec 18, 2007	32.69	33.01	32.28	32.76	1,274,470	+0.17(+0.51%)
Dec 17, 2007	32.93	34.18	32.57	32.59	853,235	-0.77(-2.32%)
Dec 14, 2007	33.39	33.93	32.76	33.37	657,227	+0.00(+0.00%)
Dec 13, 2007	32.45	33.48	32.45	33.37	949,115	-0.08(-0.23%)
Dec 12, 2007	34.58	34.58	33.08	33.44	606,258	-0.62(-1.81%)
Dec 11, 2007	34.41	35.04	33.48	34.06	1,446,552	-0.45(-1.30%)
Dec 10, 2007	34.98	35.08	34.42	34.51	538,711	-0.26(-0.76%)
Dec 07, 2007	35.10	35.30	34.47	34.77	1,202,008	+0.07(+0.20%)
Dec 06, 2007	34.03	35.12	33.95	34.71	990,800	+0.75(+2.22%)
Dec 05, 2007	33.13	34.04	33.13	33.95	929,552	+0.70(+2.12%)
Dec 04, 2007	33.47	33.55	32.84	33.25	824,116	-0.38(-1.13%)
Dec 03, 2007	34.35	35.42	33.50	33.63	1,085,292	-0.55(-1.60%)
Nov 30, 2007	34.33	34.99	33.91	34.18	437,878	-0.14(-0.40%)
Nov 29, 2007	34.81	34.96	33.99	34.31	830,742	-0.51(-1.46%)
Nov 28, 2007	32.62	34.92	32.62	34.82	820,409	+2.06(+6.30%)
Nov 27, 2007	32.13	32.92	32.13	32.76	573,782	+0.74(+2.32%)
Nov 26, 2007	31.99	33.10	31.99	32.02	808,250	+0.17(+0.52%)
Nov 23, 2007	32.95	32.95	31.34	31.85	189,079	-0.06(-0.18%)
Nov 21, 2007	31.90	32.40	31.69	31.91	552,205	-0.61(-1.86%)
Nov 20, 2007	34.27	34.40	32.20	32.52	704,118	-1.31(-3.87%)
Nov 19, 2007	33.70	34.17	32.70	33.83	814,847	-0.34(-1.00%)
Nov 16, 2007	34.49	34.72	33.65	34.17	425,379	-0.16(-0.46%)
Nov 15, 2007	34.85	34.85	34.03	34.32	601,585	-0.57(-1.63%)
Nov 14, 2007	34.46	35.39	33.93	34.89	450,865	+0.40(+1.16%)
Nov 13, 2007	34.33	34.68	33.28	34.49	567,452	+0.89(+2.65%)
Nov 12, 2007	33.25	34.42	33.15	33.60	941,817	+0.05(+0.15%)
Nov 09, 2007	34.32	34.41	33.42	33.55	460,887	-1.16(-3.35%)
Nov 08, 2007	34.72	35.21	34.23	34.72	820,953	-0.19(-0.53%)
Nov 07, 2007	36.08	36.25	34.83	34.90	365,887	-1.23(-3.41%)
Nov 06, 2007	35.79	36.18	35.09	36.13	541,059	+0.56(+1.57%)
Nov 05, 2007	35.11	35.75	34.71	35.58	759,794	+0.45(+1.28%)
Nov 02, 2007	35.40	35.50	34.47	35.13	954,191	+0.21(+0.59%)
Nov 01, 2007	33.37	35.49	33.01	34.92	1,243,792	+0.97(+2.85%)
Oct 31, 2007	32.79	34.32	32.67	33.95	1,071,688	+1.43(+4.39%)
Oct 30, 2007	32.79	32.87	32.10	32.52	652,625	-0.53(-1.60%)
Oct 29, 2007	32.58	33.23	32.33	33.05	298,702	+0.36(+1.11%)
Oct 26, 2007	32.93	33.22	31.84	32.69	2,882,208	+0.05(+0.15%)
Oct 25, 2007	33.58	33.66	32.49	32.64	654,568	-1.02(-3.02%)
Oct 24, 2007	34.18	34.20	33.25	33.66	810,311	-0.22(-0.63%)
Oct 23, 2007	33.25	34.29	32.84	33.87	556,398	+1.21(+3.71%)
Oct 22, 2007	31.79	32.90	31.63	32.66	697,926	+0.59(+1.83%)
Oct 19, 2007	32.76	33.41	31.98	32.08	1,033,545	-1.16(-3.50%)
Oct 18, 2007	33.25	33.69	33.07	33.24	1,418,248	-0.08(-0.23%)
Oct 17, 2007	33.92	34.57	33.15	33.32	1,003,889	-0.42(-1.25%)
Oct 16, 2007	31.97	33.94	31.79	33.74	1,503,738	+1.08(+3.29%)
Oct 15, 2007	34.42	34.42	32.59	32.66	1,240,827	-1.83(-5.30%)
Oct 12, 2007	34.03	34.67	33.88	34.49	2,039,991	+0.36(+1.06%)
Oct 11, 2007	35.98	35.99	34.09	34.13	2,285,109	-1.00(-2.84%)
Oct 10, 2007	37.16	37.38	34.04	35.13	3,881,803	-2.39(-6.36%)
Oct 09, 2007	36.92	37.54	36.18	37.51	731,263	+1.33(+3.68%)
Oct 08, 2007	35.57	36.43	35.57	36.18	362,615	+0.32(+0.90%)
Oct 05, 2007	35.95	36.53	34.35	35.86	1,624,917	-0.05(-0.14%)
Oct 04, 2007	36.57	36.68	35.72	35.91	820,332	-0.60(-1.63%)
Oct 03, 2007	36.58	37.27	36.32	36.50	475,817	-0.30(-0.82%)
Oct 02, 2007	37.58	37.65	36.33	36.81	709,584	-0.52(-1.39%)
Oct 01, 2007	37.75	38.08	36.94	37.33	1,092,549	-0.75(-1.98%)
Sep 28, 2007	36.88	38.08	36.58	38.08	708,664	+0.98(+2.64%)
Sep 27, 2007	36.72	37.89	36.70	37.10	948,873	+0.14(+0.37%)
Sep 26, 2007	36.67	37.65	36.67	36.96	595,359	+0.28(+0.77%)
Sep 25, 2007	36.48	37.02	36.11	36.68	855,816	-0.10(-0.27%)
Sep 24, 2007	34.72	36.93	34.45	36.78	1,282,344	+2.31(+6.70%)
Sep 21, 2007	34.36	34.61	34.00	34.47	811,947	+0.35(+1.03%)
Sep 20, 2007	34.01	35.19	33.93	34.12	1,234,487	+0.13(+0.37%)
Sep 19, 2007	34.65	35.00	33.75	33.99	1,245,019	-0.24(-0.71%)
Sep 18, 2007	33.55	34.32	33.43	34.24	674,918	+0.85(+2.55%)
Sep 17, 2007	34.08	34.23	33.15	33.39	407,916	-0.82(-2.40%)
Sep 14, 2007	33.26	34.39	33.05	34.21	637,082	+0.53(+1.57%)
Sep 13, 2007	34.21	34.57	33.07	33.68	1,169,142	-0.44(-1.29%)
Sep 12, 2007	34.62	34.62	33.91	34.12	567,340	-0.82(-2.35%)
Sep 11, 2007	35.20	35.63	33.98	34.94	645,058	-0.15(-0.42%)
Sep 10, 2007	35.20	35.41	34.28	35.09	538,196	-0.38(-1.08%)
Sep 07, 2007	35.29	35.67	34.98	35.47	410,779	-0.23(-0.66%)
Sep 06, 2007	35.20	35.94	35.17	35.70	486,350	+1.00(+2.87%)
Sep 05, 2007	35.20	35.73	34.61	34.71	820,025	-0.68(-1.93%)
Sep 04, 2007	34.92	35.60	34.54	35.39	736,990	+0.43(+1.23%)
Aug 31, 2007	35.11	35.65	34.62	34.96	492,792	+0.08(+0.22%)
Aug 30, 2007	34.40	35.20	34.25	34.88	332,243	+0.23(+0.65%)
Aug 29, 2007	33.64	34.86	33.64	34.66	658,249	+1.16(+3.47%)
Aug 28, 2007	34.72	35.01	33.32	33.49	622,152	-1.57(-4.49%)
Aug 27, 2007	35.20	35.41	34.55	35.07	617,857	+0.36(+1.04%)
Aug 24, 2007	35.02	35.14	34.44	34.71	327,335	-0.27(-0.78%)
Aug 23, 2007	36.16	36.65	33.81	34.98	807,140	-0.74(-2.08%)
Aug 22, 2007	35.18	35.82	34.96	35.72	599,041	+0.49(+1.39%)
Aug 21, 2007	34.83	35.38	34.72	35.23	414,154	+0.25(+0.73%)
Aug 20, 2007	34.03	35.35	33.27	34.98	488,190	+1.14(+3.38%)
Aug 17, 2007	33.25	34.73	32.31	33.84	1,335,418	+2.22(+7.02%)
Aug 16, 2007	32.52	33.07	29.73	31.62	2,796,309	-1.82(-5.44%)
Aug 15, 2007	35.19	35.27	33.30	33.43	496,816	-1.75(-4.97%)
Aug 14, 2007	35.54	35.89	34.62	35.18	783,628	-0.13(-0.36%)
Aug 13, 2007	35.45	35.76	34.32	35.31	1,134,374	+1.17(+3.44%)
Aug 10, 2007	34.39	37.27	32.57	34.14	1,536,035	-1.33(-3.75%)
Aug 09, 2007	36.92	36.12	34.74	35.47	1,571,330	-1.45(-3.92%)
Aug 08, 2007	35.70	37.06	34.08	36.92	1,486,149	+1.16(+3.25%)
Aug 07, 2007	35.54	36.08	34.28	35.75	1,140,714	+0.22(+0.61%)
Aug 06, 2007	35.36	35.96	34.52	35.54	927,603	+0.17(+0.47%)
Aug 03, 2007	35.91	36.57	35.21	35.37	569,159	-1.20(-3.29%)
Aug 02, 2007	36.73	36.86	36.24	36.57	829,229	-0.14(-0.37%)
Aug 01, 2007	35.50	37.18	34.52	36.71	1,018,410	+1.21(+3.42%)
Jul 31, 2007	36.36	37.23	35.05	35.50	1,120,844	-0.86(-2.37%)
Jul 30, 2007	37.01	37.55	35.49	36.36	1,281,424	-0.41(-1.12%)
Jul 27, 2007	38.48	38.48	36.48	36.77	1,337,565	-1.71(-4.45%)
Jul 26, 2007	38.57	38.77	36.67	38.48	1,752,844	-0.70(-1.80%)
Jul 25, 2007	39.31	40.80	38.75	39.18	1,243,997	+0.22(+0.55%)
Jul 24, 2007	39.12	39.63	38.33	38.97	870,644	-0.41(-1.04%)
Jul 23, 2007	39.60	39.96	39.13	39.38	665,305	-0.22(-0.57%)
Jul 20, 2007	39.53	40.13	39.25	39.60	939,465	+0.00(+0.00%)
Jul 19, 2007	39.54	40.10	38.87	39.60	1,784,545	+0.49(+1.25%)
Jul 18, 2007	39.57	39.99	38.91	39.12	2,121,800	+0.29(+0.76%)
Jul 17, 2007	38.04	39.31	38.00	38.82	865,633	+0.63(+1.64%)
Jul 16, 2007	38.82	38.82	37.83	38.20	581,350	-0.28(-0.74%)
Jul 13, 2007	38.43	38.66	38.02	38.48	1,136,112	+0.41(+1.08%)
Jul 12, 2007	38.94	38.95	37.45	38.07	630,435	-0.50(-1.29%)
Jul 11, 2007	38.01	38.83	37.94	38.57	521,936	+0.56(+1.47%)
Jul 10, 2007	38.24	38.87	37.89	38.01	1,196,548	-0.32(-0.84%)
Jul 09, 2007	37.80	38.61	37.76	38.33	1,799,066	+0.76(+2.03%)
Jul 06, 2007	37.26	37.83	37.08	37.57	742,819	+0.36(+0.97%)
Jul 05, 2007	36.36	37.33	36.36	37.21	862,566	+0.55(+1.49%)
Jul 03, 2007	36.24	36.74	35.95	36.66	172,717	+0.30(+0.83%)