Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.39	18.40	18.08	18.10	3,818,825	-0.27(-1.49%)
Feb 25, 2010	18.22	18.39	18.09	18.37	2,895,982	-0.01(-0.08%)
Feb 24, 2010	18.30	18.44	18.24	18.39	2,262,865	+0.18(+0.97%)
Feb 23, 2010	18.31	18.47	18.19	18.21	2,781,330	-0.19(-1.05%)
Feb 22, 2010	18.60	18.67	18.36	18.40	3,286,773	-0.16(-0.86%)
Feb 19, 2010	18.44	18.64	18.40	18.56	2,602,711	+0.04(+0.21%)
Feb 18, 2010	18.48	18.55	18.26	18.52	2,514,857	+0.05(+0.29%)
Feb 17, 2010	18.43	18.58	18.41	18.47	2,606,222	+0.14(+0.77%)
Feb 16, 2010	18.24	18.40	18.22	18.33	2,634,790	+0.17(+0.92%)
Feb 12, 2010	17.93	18.16	18.16	18.16	3,670,006	+0.06(+0.34%)
Feb 11, 2010	17.89	18.11	17.86	18.10	3,707,044	+0.21(+1.19%)
Feb 10, 2010	18.06	18.07	17.78	17.88	6,170,255	-0.22(-1.24%)
Feb 09, 2010	18.07	18.29	18.02	18.11	5,654,528	+0.16(+0.90%)
Feb 08, 2010	18.17	18.20	17.92	17.95	4,471,769	-0.20(-1.10%)
Feb 05, 2010	18.18	18.24	17.85	18.14	4,845,859	+0.01(+0.08%)
Feb 04, 2010	18.21	18.22	18.03	18.13	5,372,260	-0.11(-0.62%)
Feb 03, 2010	18.55	18.55	18.16	18.24	5,410,447	-0.37(-2.00%)
Feb 02, 2010	18.41	18.63	18.12	18.62	5,207,647	+0.38(+2.09%)
Feb 01, 2010	18.11	18.39	18.03	18.24	4,192,819	+0.25(+1.37%)
Jan 29, 2010	18.08	18.35	17.91	17.99	7,259,811	-0.07(-0.36%)
Jan 28, 2010	18.20	18.20	17.93	18.05	5,565,333	-0.08(-0.45%)
Jan 27, 2010	17.84	18.19	17.68	18.14	8,001,564	+0.30(+1.66%)
Jan 26, 2010	17.83	18.26	17.76	17.84	21,437,076	+1.11(+6.64%)
Jan 25, 2010	16.62	16.86	16.54	16.73	7,196,917	+0.26(+1.59%)
Jan 22, 2010	16.65	16.81	16.43	16.47	6,589,716	-0.17(-1.04%)
Jan 21, 2010	16.67	16.90	16.57	16.64	5,575,616	-0.05(-0.31%)
Jan 20, 2010	16.76	16.76	16.59	16.69	3,573,295	-0.16(-0.98%)
Jan 19, 2010	16.72	16.87	16.55	16.86	4,111,791	+0.05(+0.30%)
Jan 15, 2010	17.11	16.81	16.81	16.81	5,886,942	-0.38(-2.21%)
Jan 14, 2010	17.11	17.24	17.07	17.19	3,779,933	+0.10(+0.58%)
Jan 13, 2010	16.93	17.14	16.93	17.09	2,324,173	+0.22(+1.28%)
Jan 12, 2010	16.87	17.13	16.82	16.87	4,865,760	-0.06(-0.35%)
Jan 11, 2010	17.60	17.60	16.62	16.93	5,411,965	-0.24(-1.37%)
Jan 08, 2010	17.02	17.17	16.97	17.17	3,047,654	+0.14(+0.85%)
Jan 07, 2010	16.87	17.17	16.87	17.02	4,718,812	+0.15(+0.89%)
Jan 06, 2010	17.15	17.33	16.73	16.87	8,774,794	-0.22(-1.31%)
Jan 05, 2010	17.49	17.57	16.91	17.10	10,852,079	-0.41(-2.37%)
Jan 04, 2010	17.64	17.64	17.37	17.51	4,711,864	+0.01(+0.03%)
Dec 31, 2009	17.68	17.51	17.51	17.51	1,944,353	-0.10(-0.58%)
Dec 30, 2009	17.62	17.72	17.57	17.61	1,131,443	-0.05(-0.27%)
Dec 29, 2009	17.74	17.77	17.65	17.66	2,009,167	+0.00(+0.00%)
Dec 28, 2009	17.60	17.68	17.59	17.66	2,384,694	+0.05(+0.26%)
Dec 24, 2009	17.55	17.67	17.50	17.61	692,737	+0.15(+0.85%)
Dec 23, 2009	17.66	17.79	17.35	17.46	3,995,499	-0.20(-1.16%)
Dec 22, 2009	17.60	17.76	17.59	17.67	1,652,760	+0.06(+0.36%)
Dec 21, 2009	17.66	17.72	17.49	17.60	2,069,970	+0.05(+0.31%)
Dec 18, 2009	17.57	17.65	17.46	17.55	5,012,659	+0.03(+0.18%)
Dec 17, 2009	17.38	17.56	17.32	17.52	2,863,707	+0.02(+0.13%)
Dec 16, 2009	17.48	17.61	17.46	17.50	2,805,714	+0.03(+0.19%)
Dec 15, 2009	17.61	17.66	17.44	17.46	7,062,210	-0.28(-1.60%)
Dec 14, 2009	17.81	17.82	17.72	17.75	4,382,070	-0.07(-0.40%)
Dec 11, 2009	17.61	17.82	17.61	17.82	3,213,940	+0.25(+1.42%)
Dec 10, 2009	17.55	17.73	17.54	17.57	4,358,260	+0.08(+0.45%)
Dec 09, 2009	17.44	17.51	17.30	17.49	5,869,963	-0.01(-0.03%)
Dec 08, 2009	17.72	17.72	17.38	17.49	4,329,332	-0.26(-1.44%)
Dec 07, 2009	17.49	17.76	17.47	17.75	5,165,605	+0.19(+1.07%)
Dec 04, 2009	17.57	17.72	17.37	17.56	3,769,122	+0.15(+0.85%)
Dec 03, 2009	17.65	17.70	17.30	17.41	4,343,542	-0.28(-1.57%)
Dec 02, 2009	17.64	17.88	17.58	17.69	2,934,839	+0.03(+0.19%)
Dec 01, 2009	17.37	17.69	17.37	17.66	3,135,641	+0.38(+2.22%)
Nov 30, 2009	17.37	17.42	17.14	17.28	3,348,531	-0.08(-0.47%)
Nov 27, 2009	17.22	17.50	17.11	17.36	1,911,755	-0.17(-0.99%)
Nov 25, 2009	17.31	17.54	17.20	17.53	3,760,937	+0.27(+1.58%)
Nov 24, 2009	17.17	17.31	17.09	17.26	2,690,578	+0.08(+0.46%)
Nov 23, 2009	17.08	17.31	17.08	17.18	3,480,533	+0.16(+0.93%)
Nov 20, 2009	16.98	17.07	16.89	17.02	3,676,704	+0.03(+0.17%)
Nov 19, 2009	17.08	17.11	16.86	16.99	3,844,142	-0.20(-1.16%)
Nov 18, 2009	17.34	17.34	17.13	17.19	2,266,152	-0.07(-0.39%)
Nov 17, 2009	17.32	17.34	17.15	17.26	2,719,196	-0.06(-0.36%)
Nov 16, 2009	17.17	17.43	17.13	17.32	4,250,706	+0.21(+1.21%)
Nov 13, 2009	16.99	17.14	16.90	17.11	3,475,891	+0.21(+1.23%)
Nov 12, 2009	17.00	17.13	16.81	16.91	3,087,077	-0.15(-0.88%)
Nov 11, 2009	17.05	17.19	16.97	17.06	3,365,093	+0.14(+0.82%)
Nov 10, 2009	16.91	17.03	16.77	16.92	3,916,443	-0.07(-0.38%)
Nov 09, 2009	17.03	17.07	16.83	16.98	4,171,192	+0.25(+1.48%)
Nov 06, 2009	16.46	16.81	16.39	16.74	4,694,544	+0.22(+1.34%)
Nov 05, 2009	16.35	16.56	16.26	16.51	4,430,177	+0.26(+1.59%)
Nov 04, 2009	16.24	16.47	16.13	16.26	5,874,306	+0.01(+0.07%)
Nov 03, 2009	16.18	16.33	16.11	16.24	6,418,968	-0.05(-0.33%)
Nov 02, 2009	16.25	16.43	16.11	16.30	5,108,852	+0.10(+0.63%)
Oct 30, 2009	16.17	16.33	16.11	16.20	7,577,487	-0.05(-0.28%)
Oct 29, 2009	16.07	16.40	16.07	16.24	5,241,801	+0.20(+1.24%)
Oct 28, 2009	16.26	16.33	15.97	16.04	8,333,735	-0.25(-1.55%)
Oct 27, 2009	16.38	16.53	16.26	16.30	5,669,886	-0.07(-0.43%)
Oct 26, 2009	16.56	16.61	16.23	16.37	6,916,646	-0.18(-1.06%)
Oct 23, 2009	16.53	16.57	16.46	16.54	5,004,281	-0.03(-0.15%)
Oct 22, 2009	16.59	16.69	16.34	16.57	5,682,269	+0.06(+0.38%)
Oct 21, 2009	16.80	17.02	16.44	16.51	9,259,872	-0.26(-1.54%)
Oct 20, 2009	17.02	17.03	16.71	16.76	13,027,226	-1.14(-6.39%)
Oct 19, 2009	17.79	18.21	17.78	17.91	7,076,702	+0.12(+0.67%)
Oct 16, 2009	17.82	17.96	17.70	17.79	4,523,672	-0.13(-0.71%)
Oct 15, 2009	17.95	18.14	17.78	17.92	4,934,772	-0.18(-1.02%)
Oct 14, 2009	18.09	18.18	18.02	18.10	4,057,256	+0.14(+0.79%)
Oct 13, 2009	17.63	18.00	17.55	17.96	6,447,561	+0.36(+2.02%)
Oct 12, 2009	17.70	17.78	17.54	17.60	3,103,319	+0.13(+0.75%)
Oct 09, 2009	17.36	17.53	17.22	17.47	3,723,674	+0.09(+0.51%)
Oct 08, 2009	17.06	17.42	16.99	17.39	3,845,716	+0.47(+2.80%)
Oct 07, 2009	17.01	17.08	16.86	16.91	2,899,988	-0.11(-0.63%)
Oct 06, 2009	16.96	17.22	16.93	17.02	3,227,249	+0.10(+0.59%)
Oct 05, 2009	16.69	16.97	16.69	16.92	3,689,932	+0.21(+1.27%)
Oct 02, 2009	16.78	17.03	16.63	16.71	4,760,080	-0.20(-1.18%)
Oct 01, 2009	17.04	17.19	16.91	16.91	5,471,397	-0.18(-1.03%)
Sep 30, 2009	17.13	17.24	16.93	17.08	3,818,694	-0.03(-0.17%)
Sep 29, 2009	17.24	17.50	17.07	17.11	3,647,005	-0.11(-0.66%)
Sep 28, 2009	17.09	17.27	16.94	17.22	2,763,777	+0.30(+1.78%)
Sep 25, 2009	17.30	17.31	16.88	16.92	6,364,525	-0.41(-2.39%)
Sep 24, 2009	17.36	17.48	17.26	17.34	3,863,522	+0.00(+0.02%)
Sep 23, 2009	17.40	17.57	17.26	17.34	6,506,958	-0.02(-0.13%)
Sep 22, 2009	17.51	17.54	17.34	17.36	3,220,966	-0.13(-0.73%)
Sep 21, 2009	17.53	17.68	17.41	17.49	4,809,409	-0.13(-0.74%)
Sep 18, 2009	17.72	17.75	17.39	17.62	4,990,194	-0.03(-0.14%)
Sep 17, 2009	17.21	17.73	17.18	17.64	10,816,830	+0.60(+3.55%)
Sep 16, 2009	17.11	17.42	16.97	17.04	4,828,500	+0.02(+0.13%)
Sep 15, 2009	16.99	17.11	16.86	17.01	4,706,285	+0.00(+0.00%)
Sep 14, 2009	16.70	17.07	16.65	17.01	4,197,288	+0.18(+1.08%)
Sep 11, 2009	16.73	16.95	16.59	16.83	4,772,821	+0.18(+1.07%)
Sep 10, 2009	16.79	16.81	16.51	16.65	6,658,411	-0.14(-0.85%)
Sep 09, 2009	17.18	17.23	16.66	16.80	10,234,658	-0.44(-2.55%)
Sep 08, 2009	17.21	17.31	16.97	17.24	5,101,234	+0.09(+0.51%)
Sep 04, 2009	17.14	17.19	16.99	17.15	3,555,458	+0.04(+0.25%)
Sep 03, 2009	16.88	17.15	16.59	17.11	4,172,431	+0.25(+1.48%)
Sep 02, 2009	16.78	16.93	16.65	16.86	3,785,244	-0.07(-0.42%)
Sep 01, 2009	16.95	17.18	16.70	16.93	4,302,401	-0.17(-0.98%)
Aug 31, 2009	17.17	17.19	16.87	17.09	3,668,576	-0.21(-1.20%)
Aug 28, 2009	17.35	17.42	17.17	17.30	2,357,812	+0.07(+0.43%)
Aug 27, 2009	17.19	17.29	16.90	17.23	3,928,653	+0.08(+0.48%)
Aug 26, 2009	17.15	17.36	17.07	17.14	6,198,341	-0.09(-0.53%)
Aug 25, 2009	16.94	17.42	16.94	17.24	7,916,782	-0.10(-0.57%)
Aug 24, 2009	17.66	17.76	17.30	17.34	3,817,031	-0.29(-1.66%)
Aug 21, 2009	17.43	17.81	17.40	17.63	3,622,205	+0.36(+2.07%)
Aug 20, 2009	17.16	17.31	17.07	17.27	3,204,273	+0.12(+0.70%)
Aug 19, 2009	17.08	17.22	16.97	17.15	3,379,511	-0.09(-0.53%)
Aug 18, 2009	17.06	17.28	16.93	17.24	3,900,130	+0.20(+1.17%)
Aug 17, 2009	16.92	17.22	16.74	17.04	5,813,774	-0.12(-0.73%)
Aug 14, 2009	17.42	17.44	17.04	17.17	2,688,018	-0.30(-1.69%)
Aug 13, 2009	17.51	17.56	17.20	17.46	3,381,360	-0.02(-0.10%)
Aug 12, 2009	17.29	17.60	17.23	17.48	3,156,138	+0.20(+1.17%)
Aug 11, 2009	17.20	17.43	17.16	17.28	3,834,876	-0.12(-0.70%)
Aug 10, 2009	17.45	17.52	17.28	17.40	3,186,450	-0.21(-1.18%)
Aug 07, 2009	17.51	17.80	17.26	17.61	5,247,513	+0.32(+1.84%)
Aug 06, 2009	17.49	17.52	17.18	17.29	3,847,030	-0.10(-0.57%)
Aug 05, 2009	17.24	17.45	16.94	17.39	6,088,185	+0.14(+0.84%)
Aug 04, 2009	16.79	17.32	16.73	17.24	6,052,485	+0.37(+2.19%)
Aug 03, 2009	16.48	16.99	16.38	16.88	5,820,120	+0.48(+2.91%)
Jul 31, 2009	16.10	16.51	16.10	16.40	4,003,694	+0.16(+0.96%)
Jul 30, 2009	16.07	16.34	16.02	16.24	5,469,158	+0.29(+1.80%)
Jul 29, 2009	15.90	16.05	15.84	15.96	4,404,824	+0.01(+0.04%)
Jul 28, 2009	15.88	16.04	15.81	15.95	3,344,981	+0.00(+0.00%)
Jul 27, 2009	15.96	16.08	15.74	15.95	3,929,967	-0.18(-1.09%)
Jul 24, 2009	15.86	16.15	15.67	16.13	3,211	+0.19(+1.19%)
Jul 23, 2009	15.55	15.97	15.49	15.94	5,400,730	+0.36(+2.30%)
Jul 22, 2009	15.41	15.71	15.37	15.58	7,030,511	-0.09(-0.56%)
Jul 21, 2009	15.98	16.11	14.77	15.67	18,586,858	-0.66(-4.04%)
Jul 20, 2009	16.13	16.37	16.05	16.32	6,370,547	+0.28(+1.72%)
Jul 17, 2009	15.94	16.17	15.90	16.05	3,347,080	+0.05(+0.30%)
Jul 16, 2009	15.52	16.10	15.52	16.00	5,427,228	+0.49(+3.13%)
Jul 15, 2009	15.41	15.69	15.38	15.52	6,798,495	+0.23(+1.52%)
Jul 14, 2009	15.08	15.34	15.00	15.28	3,978,123	+0.17(+1.11%)
Jul 13, 2009	14.84	15.12	14.82	15.11	16,072,676	+0.29(+1.93%)
Jul 10, 2009	14.66	14.89	14.62	14.83	2,983,344	+0.02(+0.11%)
Jul 09, 2009	14.90	14.91	14.64	14.81	2,912,983	+0.02(+0.15%)
Jul 08, 2009	14.84	14.90	14.64	14.79	3,244,523	+0.01(+0.06%)
Jul 07, 2009	15.19	15.19	14.76	14.78	5,936,281	-0.48(-3.13%)
Jul 06, 2009	14.84	15.31	14.76	15.26	7,508,182	+0.71(+4.90%)
Jul 02, 2009	15.21	15.26	14.54	14.54	4,749,511	-0.76(-4.95%)
Jul 01, 2009	15.37	15.37	15.14	15.30	4,661,735	+0.04(+0.26%)
Jun 30, 2009	15.29	15.32	15.12	15.26	5,189,968	-0.01(-0.06%)
Jun 29, 2009	15.41	15.41	15.05	15.27	6,047,329	-0.09(-0.61%)
Jun 26, 2009	15.17	15.40	15.12	15.36	6,349,283	+0.18(+1.18%)
Jun 25, 2009	15.12	15.34	15.07	15.19	5,064,957	+0.23(+1.54%)
Jun 24, 2009	15.01	15.24	14.83	14.96	7,755,736	+0.05(+0.32%)
Jun 23, 2009	15.00	15.00	14.67	14.91	6,696,326	+0.01(+0.06%)
Jun 22, 2009	15.16	15.16	14.88	14.90	7,372,387	-0.32(-2.07%)
Jun 19, 2009	15.27	15.30	15.12	15.21	6,334,735	+0.07(+0.45%)
Jun 18, 2009	15.27	15.40	15.12	15.15	4,111,255	-0.18(-1.17%)
Jun 17, 2009	15.02	15.52	15.02	15.32	8,200,345	+0.29(+1.93%)
Jun 16, 2009	15.54	15.55	15.01	15.04	7,811,101	-0.44(-2.84%)
Jun 15, 2009	15.44	15.51	15.28	15.48	4,462,398	-0.17(-1.09%)
Jun 12, 2009	15.71	15.75	15.40	15.65	3,606,614	-0.04(-0.25%)
Jun 11, 2009	15.58	15.89	15.58	15.69	4,574,269	-0.05(-0.31%)
Jun 10, 2009	15.90	16.16	15.57	15.73	7,167,824	-0.14(-0.89%)
Jun 09, 2009	15.60	16.00	15.60	15.88	5,520,230	+0.30(+1.90%)
Jun 08, 2009	15.42	15.69	15.42	15.58	5,894,749	+0.18(+1.14%)
Jun 05, 2009	15.49	15.53	15.13	15.40	5,592,278	+0.13(+0.84%)
Jun 04, 2009	15.38	15.43	15.21	15.28	4,235,467	-0.09(-0.59%)
Jun 03, 2009	15.45	15.45	15.20	15.37	5,053,159	-0.15(-0.99%)
Jun 02, 2009	15.30	15.65	15.16	15.52	7,563,382	+0.22(+1.41%)
Jun 01, 2009	15.29	15.46	15.11	15.30	6,031,784	+0.31(+2.08%)
May 29, 2009	15.08	15.31	14.91	14.99	9,992,735	-0.08(-0.53%)
May 28, 2009	15.15	15.16	14.82	15.07	6,748,243	+0.01(+0.08%)
May 27, 2009	15.73	15.73	15.02	15.06	7,244,858	-0.63(-4.00%)
May 26, 2009	15.14	15.76	15.11	15.69	5,319,846	+0.49(+3.19%)
May 22, 2009	15.30	15.39	15.02	15.20	3,909,812	-0.04(-0.28%)
May 21, 2009	15.44	15.59	15.05	15.25	6,266,607	-0.32(-2.08%)
May 20, 2009	16.35	16.46	15.46	15.57	7,250,687	-0.65(-4.01%)
May 19, 2009	16.03	16.52	15.96	16.22	8,041,663	+0.40(+2.51%)
May 18, 2009	15.37	15.94	15.37	15.82	5,710,865	+0.60(+3.94%)
May 15, 2009	15.36	15.55	15.09	15.22	5,214,296	+0.11(+0.70%)
May 14, 2009	15.32	15.54	15.05	15.12	4,391,167	-0.16(-1.04%)
May 13, 2009	15.36	15.42	15.12	15.28	6,221,345	-0.43(-2.75%)
May 12, 2009	15.80	15.96	15.46	15.71	4,675,216	+0.02(+0.11%)
May 11, 2009	16.01	16.07	15.66	15.69	6,174,622	-0.47(-2.93%)
May 08, 2009	16.21	16.27	15.73	16.17	7,020,488	+0.28(+1.78%)
May 07, 2009	16.36	16.41	15.79	15.88	6,235,781	-0.49(-3.01%)
May 06, 2009	16.79	16.80	15.99	16.38	5,943,807	-0.20(-1.20%)
May 05, 2009	16.51	16.71	16.37	16.57	4,143,884	-0.02(-0.14%)
May 04, 2009	15.90	16.60	15.87	16.60	6,314,608	+0.84(+5.31%)
May 01, 2009	16.19	16.23	15.63	15.76	7,387,880	-0.32(-2.01%)
Apr 30, 2009	16.30	16.51	15.93	16.08	8,476,313	-0.11(-0.68%)
Apr 29, 2009	16.48	16.48	15.96	16.19	5,547,587	-0.00(-0.02%)
Apr 28, 2009	16.38	16.43	16.11	16.20	4,283,194	-0.34(-2.08%)
Apr 27, 2009	16.42	16.75	16.32	16.54	6,851,106	-0.07(-0.43%)
Apr 24, 2009	16.43	16.80	16.21	16.61	7,310,250	+0.31(+1.90%)
Apr 23, 2009	16.25	16.35	15.91	16.30	5,907,512	+0.12(+0.72%)
Apr 22, 2009	15.97	16.57	15.88	16.19	7,051,064	+0.05(+0.28%)
Apr 21, 2009	15.63	16.15	15.55	16.14	6,347,244	+0.39(+2.49%)
Apr 20, 2009	15.86	15.98	15.62	15.75	7,606,900	-0.35(-2.17%)
Apr 17, 2009	16.11	16.24	15.91	16.10	5,571,866	-0.08(-0.47%)
Apr 16, 2009	15.53	16.26	15.44	16.17	28,536,674	+1.66(+11.45%)
Apr 15, 2009	14.57	14.57	14.17	14.51	10,371,037	-0.09(-0.62%)
Apr 14, 2009	14.77	14.81	14.49	14.60	6,221,423	-0.30(-2.00%)
Apr 13, 2009	14.64	15.02	14.49	14.90	5,646,185	-0.30(-2.00%)
Apr 09, 2009	15.13	15.21	14.95	15.21	7,015,512	+0.30(+2.02%)
Apr 08, 2009	14.52	14.90	14.45	14.90	6,092,682	+0.47(+3.27%)
Apr 07, 2009	14.83	14.83	14.38	14.43	4,341,436	-0.48(-3.20%)
Apr 06, 2009	14.90	15.05	14.69	14.91	5,037,607	-0.14(-0.92%)
Apr 03, 2009	15.10	15.10	14.79	15.05	4,096,911	+0.03(+0.21%)
Apr 02, 2009	15.10	15.18	14.94	15.02	7,204,326	+0.19(+1.30%)
Apr 01, 2009	14.47	15.01	14.41	14.83	8,845,814	+0.07(+0.46%)
Mar 31, 2009	14.94	15.05	14.55	14.76	7,040,488	-0.05(-0.31%)
Mar 30, 2009	14.11	14.81	14.11	14.80	7,945,058	-0.11(-0.72%)
Mar 26, 2009	14.79	14.99	14.71	14.91	8,154,210	+0.28(+1.94%)
Mar 25, 2009	14.32	15.00	14.19	14.63	10,835,777	+0.37(+2.61%)
Mar 24, 2009	13.86	14.55	13.72	14.25	12,255,697	+0.23(+1.62%)
Mar 23, 2009	13.63	14.03	13.53	14.03	8,696,538	+1.24(+9.73%)
Mar 20, 2009	12.72	12.89	12.54	12.78	7,884,195	+0.16(+1.31%)
Mar 19, 2009	13.45	13.45	12.45	12.62	10,888,092	-0.71(-5.30%)
Mar 18, 2009	13.12	13.49	12.78	13.32	11,253,853	-0.22(-1.64%)
Mar 17, 2009	13.32	13.58	13.12	13.55	5,290,739	+0.29(+2.19%)
Mar 16, 2009	13.55	13.55	13.23	13.26	4,811,233	-0.19(-1.39%)
Mar 13, 2009	13.26	13.53	12.93	13.45	0	+0.22(+1.63%)
Mar 12, 2009	13.18	13.28	12.95	13.23	7,907,192	-0.04(-0.28%)
Mar 11, 2009	13.30	13.43	13.02	13.27	4,998,741	+0.20(+1.57%)
Mar 10, 2009	12.64	13.12	12.64	13.06	8,182,624	+0.64(+5.14%)
Mar 09, 2009	12.07	12.66	12.07	12.42	7,968,329	+0.22(+1.79%)
Mar 06, 2009	12.48	12.60	11.98	12.20	0	-0.27(-2.14%)
Mar 05, 2009	12.58	12.78	12.39	12.47	6,782,609	-0.35(-2.70%)
Mar 04, 2009	13.02	13.20	12.48	12.82	7,461,135	-0.02(-0.13%)