Home Depot (NY: HD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.47	20.50	19.84	20.47	20,689,634	+0.33(+1.64%)
Jul 29, 2010	20.30	20.47	19.94	20.14	2,228	-0.02(-0.11%)
Jul 28, 2010	20.16	20.78	20.10	20.16	2,054	-0.36(-1.75%)
Jul 27, 2010	20.52	21.08	20.49	20.52	3,352	-0.29(-1.41%)
Jul 26, 2010	20.27	20.87	20.27	20.81	22,495,078	+0.53(+2.62%)
Jul 23, 2010	20.20	20.36	20.03	20.28	26,436,036	+0.02(+0.11%)
Jul 22, 2010	19.89	20.44	19.89	20.26	40,325	+0.54(+2.73%)
Jul 21, 2010	19.94	20.11	19.63	19.72	23,904,356	-0.33(-1.65%)
Jul 20, 2010	20.05	20.12	19.11	20.05	32,426,844	+0.62(+3.18%)
Jul 19, 2010	19.50	19.57	19.28	19.43	23,764,848	-0.03(-0.15%)
Jul 16, 2010	19.46	20.30	19.42	19.46	30,464,872	-0.71(-3.52%)
Jul 15, 2010	20.26	20.40	20.04	20.17	18,857,890	-0.13(-0.64%)
Jul 14, 2010	20.50	20.50	20.17	20.30	20,912	-0.26(-1.26%)
Jul 13, 2010	20.56	20.78	20.31	20.56	45,496	+0.24(+1.17%)
Jul 12, 2010	20.27	20.65	20.27	20.32	19,862,500	+0.04(+0.18%)
Jul 09, 2010	20.29	20.33	20.05	20.29	18,815,902	+0.08(+0.39%)
Jul 08, 2010	20.35	20.37	19.90	20.21	6,463	+0.10(+0.50%)
Jul 07, 2010	19.74	20.17	19.61	20.11	30,360,714	+0.48(+2.45%)
Jul 06, 2010	20.09	20.19	19.46	19.63	6,552	-0.30(-1.51%)
Jul 02, 2010	19.93	20.11	19.80	19.93	21,457,582	-0.11(-0.57%)
Jul 01, 2010	20.40	20.46	19.74	20.04	37,776,048	-0.11(-0.53%)
Jun 30, 2010	20.15	20.72	20.09	20.15	32,521	-0.28(-1.37%)
Jun 29, 2010	20.93	20.93	20.40	20.43	29,962	-1.25(-5.76%)
Jun 25, 2010	21.68	21.72	21.24	21.68	60,721,860	+0.38(+1.79%)
Jun 24, 2010	21.30	21.67	21.23	21.30	25,922	-0.60(-2.72%)
Jun 23, 2010	21.95	22.10	21.73	21.90	34,539,944	-0.08(-0.36%)
Jun 22, 2010	22.59	22.69	21.91	21.98	19,375	-0.59(-2.61%)
Jun 21, 2010	23.09	23.12	22.43	22.56	23,122,132	-0.37(-1.60%)
Jun 18, 2010	22.93	23.18	22.82	22.93	27,560,868	+0.02(+0.09%)
Jun 17, 2010	23.11	23.19	22.58	22.91	924	-0.17(-0.72%)
Jun 16, 2010	23.07	23.16	22.74	23.07	22,735,064	-0.09(-0.37%)
Jun 15, 2010	23.16	23.25	22.65	23.16	60,777	+0.14(+0.62%)
Jun 14, 2010	23.32	23.43	22.97	23.02	28,249,156	-0.11(-0.50%)
Jun 11, 2010	23.20	23.33	22.81	23.13	19,075,880	-0.36(-1.53%)
Jun 10, 2010	23.49	23.52	23.04	23.49	31,700	+0.69(+3.02%)
Jun 09, 2010	22.88	23.26	22.70	22.80	21,992,552	-0.04(-0.16%)
Jun 08, 2010	22.64	22.87	22.43	22.84	139	+0.19(+0.82%)
Jun 07, 2010	23.16	23.27	22.61	22.65	29,046,994	-0.43(-1.87%)
Jun 04, 2010	23.08	23.62	22.93	23.08	27,944,936	-0.92(-3.83%)
Jun 03, 2010	24.34	24.45	23.81	24.00	21,801,748	-0.32(-1.30%)
Jun 02, 2010	24.14	24.32	23.97	24.32	19,866,554	+0.24(+0.98%)
Jun 01, 2010	23.99	24.53	23.85	24.08	236	-0.06(-0.25%)
May 28, 2010	24.14	24.69	24.11	24.14	24,618,238	-0.49(-2.00%)
May 27, 2010	24.60	24.72	24.37	24.63	22,975,674	+0.36(+1.50%)
May 26, 2010	24.63	24.92	24.19	24.27	4,236	+0.04(+0.18%)
May 25, 2010	23.20	24.27	23.11	24.22	142,645	+0.54(+2.29%)
May 24, 2010	23.42	23.93	23.35	23.68	34,046,660	+0.14(+0.61%)
May 21, 2010	23.00	23.87	22.99	23.54	50,509,380	+0.09(+0.39%)
May 20, 2010	23.60	23.92	23.38	23.45	19,227	-1.06(-4.33%)
May 19, 2010	24.51	24.64	23.99	24.51	38,155,724	-0.25(-1.01%)
May 18, 2010	25.53	25.88	24.40	24.76	65,746	-0.61(-2.42%)
May 17, 2010	24.93	25.44	24.30	25.37	46,984,016	+0.28(+1.11%)
May 14, 2010	25.09	25.29	24.78	25.09	31,731,646	-0.05(-0.20%)
May 13, 2010	25.56	25.66	25.04	25.14	28,335,046	-0.24(-0.95%)
May 12, 2010	25.43	25.62	25.22	25.39	26,779,038	-0.01(-0.06%)
May 11, 2010	25.51	25.64	25.27	25.40	37,348,260	+0.24(+0.96%)
May 10, 2010	24.97	25.23	24.86	25.16	30,415,912	+1.33(+5.56%)
May 07, 2010	24.05	24.47	23.26	23.83	40,158,796	-0.36(-1.47%)
May 06, 2010	24.24	25.22	22.86	24.19	7,294	-0.94(-3.74%)
May 05, 2010	25.19	25.43	24.97	25.13	34,189,896	-0.12(-0.48%)
May 04, 2010	25.35	25.37	24.80	25.25	1,087	-0.32(-1.25%)
May 03, 2010	25.23	25.71	25.07	25.57	17,736,120	+0.46(+1.82%)
Apr 30, 2010	25.45	25.66	25.12	25.12	22,164,690	-0.24(-0.93%)
Apr 29, 2010	25.27	25.64	25.24	25.35	22,813,760	+0.26(+1.05%)
Apr 28, 2010	25.26	25.41	24.97	25.09	27,177,990	-0.07(-0.28%)
Apr 27, 2010	25.94	25.94	25.10	25.16	420	-0.86(-3.29%)
Apr 26, 2010	26.03	26.40	25.99	26.01	30,940,524	+0.07(+0.27%)
Apr 23, 2010	25.49	25.98	25.45	25.94	29,929,918	+0.48(+1.88%)
Apr 22, 2010	25.06	25.59	24.97	25.46	30,377,896	+0.32(+1.28%)
Apr 21, 2010	25.14	25.26	25.02	25.14	103,479	+0.06(+0.26%)
Apr 20, 2010	25.18	25.30	24.96	25.08	1,101	+0.01(+0.03%)
Apr 19, 2010	24.89	25.14	24.77	25.07	24,648,436	+0.11(+0.46%)
Apr 16, 2010	24.94	25.01	24.74	24.96	39,999,532	-0.09(-0.37%)
Apr 15, 2010	24.91	25.06	24.77	25.05	25,215,068	+0.11(+0.46%)
Apr 14, 2010	24.47	25.00	24.45	24.94	34,675,472	+0.46(+1.86%)
Apr 13, 2010	23.82	24.68	23.82	24.48	42,534,384	+0.61(+2.57%)
Apr 12, 2010	23.68	23.93	23.63	23.87	17,199,308	+0.16(+0.69%)
Apr 09, 2010	23.55	23.81	23.41	23.70	18,326,168	+0.20(+0.85%)
Apr 08, 2010	23.14	23.58	23.10	23.50	19,365,512	+0.26(+1.10%)
Apr 07, 2010	23.17	23.33	23.08	23.25	15,528,240	+0.04(+0.18%)
Apr 06, 2010	23.25	23.33	23.11	23.20	13,185,096	+0.24(+1.02%)
Apr 05, 2010	23.06	23.34	22.93	22.97	15,964,724	-0.11(-0.49%)
Apr 01, 2010	23.10	23.08	23.08	23.08	13,231,290	+0.02(+0.09%)
Mar 31, 2010	23.20	23.27	22.96	23.06	14,507,174	-0.24(-1.04%)
Mar 30, 2010	23.21	23.44	23.17	23.30	12,156,605	+0.06(+0.28%)
Mar 29, 2010	23.37	23.45	23.17	23.24	12,525,569	-0.11(-0.46%)
Mar 26, 2010	23.29	23.51	23.26	23.35	17,318,456	+0.09(+0.40%)
Mar 25, 2010	23.17	23.47	23.14	23.25	18,174,538	+0.21(+0.93%)
Mar 24, 2010	23.13	23.24	22.98	23.04	16,583,411	-0.19(-0.83%)
Mar 23, 2010	23.23	23.26	23.01	23.23	16,147,342	-0.06(-0.24%)
Mar 22, 2010	22.91	23.38	22.91	23.29	16,464,258	+0.22(+0.96%)
Mar 19, 2010	23.10	23.22	22.88	23.07	31,464,170	-0.03(-0.12%)
Mar 18, 2010	23.13	23.21	22.98	23.10	24,917,418	-0.09(-0.37%)
Mar 17, 2010	23.16	23.27	23.05	23.18	20,663,140	-0.02(-0.09%)
Mar 16, 2010	23.25	23.39	23.06	23.20	19,216,340	-0.10(-0.43%)
Mar 15, 2010	23.17	23.32	23.15	23.30	16,901,624	+0.17(+0.74%)
Mar 12, 2010	22.98	23.24	22.90	23.13	20,976,080	+0.23(+1.00%)
Mar 11, 2010	22.51	22.97	22.47	22.91	21,489,448	+0.30(+1.32%)
Mar 10, 2010	22.52	22.73	22.42	22.61	14,774,128	+0.02(+0.09%)
Mar 09, 2010	22.60	22.78	22.58	22.58	21,220,136	-0.03(-0.14%)
Mar 08, 2010	22.42	22.67	22.42	22.62	15,623,618	+0.11(+0.50%)
Mar 05, 2010	22.33	22.58	22.28	22.50	26,523,956	+0.25(+1.14%)
Mar 04, 2010	22.27	22.35	22.15	22.25	19,470,110	-0.02(-0.10%)
Mar 03, 2010	22.24	22.51	22.16	22.27	19,644,402	+0.09(+0.41%)
Mar 02, 2010	22.21	22.35	22.13	22.18	21,465,480	-0.06(-0.29%)
Mar 01, 2010	22.11	22.33	22.00	22.24	20,041,602	+0.16(+0.74%)
Feb 26, 2010	22.19	22.19	21.90	22.08	19,614,222	-0.11(-0.51%)
Feb 25, 2010	21.99	22.25	21.93	22.19	21,266,840	-0.01(-0.03%)
Feb 24, 2010	21.78	22.23	21.75	22.20	32,414,736	+0.44(+2.02%)
Feb 23, 2010	21.62	21.96	21.48	21.76	50,549,512	+0.30(+1.42%)
Feb 22, 2010	21.51	21.62	21.37	21.46	22,754,324	+0.12(+0.56%)
Feb 19, 2010	21.38	21.55	21.23	21.33	26,251,558	-0.11(-0.49%)
Feb 18, 2010	21.24	21.50	21.14	21.44	23,408,920	+0.20(+0.93%)
Feb 17, 2010	21.06	21.27	21.05	21.24	30,417,832	+0.41(+1.97%)
Feb 16, 2010	20.61	20.87	20.47	20.83	18,819,550	+0.31(+1.52%)
Feb 12, 2010	20.34	20.52	20.52	20.52	21,236,858	+0.01(+0.03%)
Feb 11, 2010	20.32	20.57	20.20	20.51	20,652,464	+0.24(+1.19%)
Feb 10, 2010	20.41	20.49	20.10	20.27	20,464,892	-0.16(-0.76%)
Feb 09, 2010	20.43	20.58	20.22	20.43	25,518,722	+0.06(+0.31%)
Feb 08, 2010	20.19	20.48	20.15	20.37	36,750,232	+0.57(+2.86%)
Feb 05, 2010	19.71	19.86	19.48	19.80	28,587,720	+0.04(+0.18%)
Feb 04, 2010	19.98	20.19	19.70	19.76	27,898,574	-0.64(-3.16%)
Feb 03, 2010	20.48	20.48	20.00	20.41	27,468,300	-0.13(-0.65%)
Feb 02, 2010	20.09	20.56	20.03	20.54	27,755,934	+0.46(+2.29%)
Feb 01, 2010	19.82	20.13	19.75	20.08	24,254,776	+0.26(+1.32%)
Jan 29, 2010	19.51	19.88	19.37	19.82	31,732,858	+0.47(+2.45%)
Jan 28, 2010	19.76	19.78	19.24	19.35	27,458,606	-0.35(-1.80%)
Jan 27, 2010	19.54	19.76	19.45	19.70	18,119,432	+0.08(+0.40%)
Jan 26, 2010	19.46	19.78	19.46	19.62	18,761,026	+0.08(+0.40%)
Jan 25, 2010	19.78	19.78	19.47	19.54	15,683,969	-0.07(-0.36%)
Jan 22, 2010	19.98	20.20	19.59	19.62	23,595,786	-0.54(-2.67%)
Jan 21, 2010	20.26	20.56	20.04	20.15	26,709,874	-0.13(-0.63%)
Jan 20, 2010	20.31	20.41	20.06	20.28	18,733,566	-0.16(-0.76%)
Jan 19, 2010	20.14	20.49	20.06	20.44	19,818,458	+0.22(+1.09%)
Jan 15, 2010	20.03	20.22	20.22	20.22	32,522,236	+0.19(+0.95%)
Jan 14, 2010	19.90	20.12	19.90	20.03	18,665,512	+0.12(+0.60%)
Jan 13, 2010	19.81	19.99	19.81	19.91	22,100,872	+0.11(+0.54%)
Jan 12, 2010	19.92	20.06	19.74	19.80	32,610,196	-0.13(-0.64%)
Jan 11, 2010	20.52	20.54	19.87	19.93	33,450,680	-0.58(-2.83%)
Jan 08, 2010	20.52	20.69	20.30	20.51	22,059,390	-0.10(-0.48%)
Jan 07, 2010	20.42	20.68	20.33	20.61	17,038,986	+0.24(+1.18%)
Jan 06, 2010	20.44	20.52	20.31	20.37	12,482,868	-0.07(-0.35%)
Jan 05, 2010	20.33	20.51	20.02	20.44	22,037,512	+0.15(+0.73%)
Jan 04, 2010	20.63	20.63	20.20	20.29	18,542,130	-0.18(-0.90%)
Dec 31, 2009	20.58	20.47	20.47	20.47	10,509,967	-0.14(-0.69%)
Dec 30, 2009	20.59	20.72	20.51	20.61	8,059,620	-0.10(-0.48%)
Dec 29, 2009	20.63	20.74	20.37	20.71	9,880,248	+0.06(+0.31%)
Dec 28, 2009	20.68	20.83	20.50	20.65	10,315,823	+0.01(+0.03%)
Dec 24, 2009	20.65	20.69	20.51	20.64	5,356,095	+0.12(+0.59%)
Dec 23, 2009	20.76	20.79	20.37	20.52	13,834,646	-0.21(-0.99%)
Dec 22, 2009	20.56	20.82	20.49	20.73	16,662,011	+0.13(+0.65%)
Dec 21, 2009	20.32	20.70	20.32	20.59	14,144,657	+0.32(+1.57%)
Dec 18, 2009	20.51	20.54	20.11	20.27	24,470,650	-0.11(-0.52%)
Dec 17, 2009	20.41	20.61	20.36	20.38	16,212,355	-0.33(-1.61%)
Dec 16, 2009	20.61	20.78	20.45	20.71	19,486,896	+0.18(+0.86%)
Dec 15, 2009	20.25	20.67	20.25	20.54	24,041,356	+0.11(+0.52%)
Dec 14, 2009	20.38	20.52	20.37	20.43	16,236,000	+0.27(+1.33%)
Dec 11, 2009	19.92	20.19	19.92	20.16	23,075,374	+0.35(+1.79%)
Dec 10, 2009	19.66	19.88	19.64	19.81	16,767,270	+0.31(+1.60%)
Dec 09, 2009	19.60	19.62	19.41	19.50	17,638,430	-0.08(-0.43%)
Dec 08, 2009	19.87	19.89	19.49	19.58	21,367,934	-0.39(-1.95%)
Dec 07, 2009	19.84	20.03	19.84	19.97	17,897,548	+0.10(+0.50%)
Dec 04, 2009	20.12	20.17	19.78	19.87	23,805,658	+0.11(+0.54%)
Dec 03, 2009	20.05	20.05	19.71	19.76	21,908,192	-0.28(-1.41%)
Dec 02, 2009	19.83	20.15	19.81	20.05	24,445,496	+0.23(+1.18%)
Dec 01, 2009	19.45	20.02	19.35	19.81	28,954,210	+0.45(+2.34%)
Nov 30, 2009	19.52	19.64	19.08	19.36	23,624,520	-0.18(-0.91%)
Nov 27, 2009	19.22	19.67	19.18	19.54	10,623,922	-0.17(-0.86%)
Nov 25, 2009	19.51	19.74	19.31	19.71	16,184,624	+0.21(+1.05%)
Nov 24, 2009	19.46	19.58	19.37	19.50	16,541,612	+0.04(+0.18%)
Nov 23, 2009	19.37	19.53	19.27	19.47	25,755,684	+0.23(+1.21%)
Nov 20, 2009	19.09	19.30	18.92	19.23	24,875,572	+0.05(+0.26%)
Nov 19, 2009	19.25	19.28	18.96	19.18	15,972,662	-0.13(-0.66%)
Nov 18, 2009	19.01	19.33	19.00	19.31	25,203,136	+0.21(+1.11%)
Nov 17, 2009	19.18	19.32	18.65	19.10	43,874,084	-0.47(-2.39%)
Nov 16, 2009	19.55	19.78	19.39	19.57	26,542,780	+0.22(+1.13%)
Nov 13, 2009	19.18	19.50	19.02	19.35	20,046,022	-0.06(-0.31%)
Nov 12, 2009	19.34	19.66	19.23	19.41	26,445,536	+0.08(+0.42%)
Nov 11, 2009	19.21	19.42	19.14	19.33	26,449,960	+0.35(+1.83%)
Nov 10, 2009	18.97	19.10	18.75	18.98	20,987,442	+0.01(+0.04%)
Nov 09, 2009	18.62	19.01	18.54	18.97	18,839,296	+0.52(+2.80%)
Nov 06, 2009	18.31	18.60	18.26	18.45	21,293,262	+0.36(+1.99%)
Nov 05, 2009	17.82	18.26	17.78	18.09	21,777,954	+0.43(+2.44%)
Nov 04, 2009	17.88	18.04	17.62	17.66	26,348,920	-0.03(-0.16%)
Nov 03, 2009	17.63	17.89	17.32	17.69	24,609,186	-0.04(-0.24%)
Nov 02, 2009	17.79	18.16	17.49	17.73	22,025,090	-0.02(-0.12%)
Oct 30, 2009	18.28	18.33	17.66	17.75	27,453,072	-0.58(-3.16%)
Oct 29, 2009	18.04	18.46	17.87	18.33	18,343,332	+0.50(+2.78%)
Oct 28, 2009	18.39	18.40	17.80	17.84	31,794,708	-0.56(-3.04%)
Oct 27, 2009	18.47	18.67	18.38	18.40	22,633,828	-0.07(-0.38%)
Oct 26, 2009	18.61	18.78	18.40	18.47	25,227,412	-0.12(-0.65%)
Oct 23, 2009	18.76	18.81	18.53	18.59	23,078,238	-0.32(-1.68%)
Oct 22, 2009	18.55	19.00	18.43	18.91	21,044,150	+0.28(+1.52%)
Oct 21, 2009	19.03	19.27	18.55	18.62	33,194,040	-0.46(-2.41%)
Oct 20, 2009	19.01	19.19	19.01	19.08	18,233,582	-0.47(-2.39%)
Oct 19, 2009	19.30	19.59	19.26	19.55	11,730,589	+0.26(+1.36%)
Oct 16, 2009	19.21	19.37	18.99	19.29	17,059,854	-0.03(-0.15%)
Oct 15, 2009	19.30	19.37	19.14	19.32	18,866,168	-0.06(-0.29%)
Oct 14, 2009	19.64	19.83	19.33	19.37	24,745,684	-0.11(-0.55%)
Oct 13, 2009	19.12	19.54	19.01	19.48	19,637,448	+0.35(+1.81%)
Oct 12, 2009	19.32	19.42	19.11	19.13	15,567,335	+0.06(+0.30%)
Oct 09, 2009	19.00	19.11	18.86	19.08	15,711,488	+0.05(+0.26%)
Oct 08, 2009	18.69	19.15	18.67	19.03	22,791,464	+0.53(+2.87%)
Oct 07, 2009	18.59	18.70	18.45	18.50	19,011,200	-0.11(-0.57%)
Oct 06, 2009	18.62	18.74	18.53	18.60	20,281,902	+0.10(+0.54%)
Oct 05, 2009	18.51	18.63	18.40	18.50	14,369,687	+0.09(+0.46%)
Oct 02, 2009	18.50	18.59	18.31	18.42	19,571,472	-0.21(-1.10%)
Oct 01, 2009	18.86	18.86	18.48	18.62	22,970,848	-0.23(-1.20%)
Sep 30, 2009	19.06	19.06	18.62	18.85	23,409,628	-0.13(-0.71%)
Sep 29, 2009	19.33	19.42	18.88	18.99	19,452,922	-0.34(-1.76%)
Sep 28, 2009	19.07	19.41	19.04	19.33	9,698,448	+0.33(+1.71%)
Sep 25, 2009	19.02	19.27	18.79	19.00	16,759,683	-0.13(-0.70%)
Sep 24, 2009	19.47	19.49	19.03	19.13	17,011,372	-0.22(-1.13%)
Sep 23, 2009	19.62	19.78	19.33	19.35	19,913,344	-0.19(-0.98%)
Sep 22, 2009	19.98	20.03	19.45	19.54	20,248,700	-0.37(-1.85%)
Sep 21, 2009	19.79	20.10	19.70	19.91	12,599,421	-0.06(-0.32%)
Sep 18, 2009	19.82	20.12	19.81	19.98	22,284,830	+0.22(+1.11%)
Sep 17, 2009	20.10	20.12	19.64	19.76	18,820,924	+0.13(+0.68%)
Sep 16, 2009	19.56	19.96	19.50	19.62	25,150,396	+0.23(+1.17%)
Sep 15, 2009	19.52	19.60	19.28	19.40	14,196,327	-0.07(-0.36%)
Sep 14, 2009	19.22	19.57	19.17	19.47	11,799,128	+0.12(+0.62%)
Sep 11, 2009	19.46	19.47	19.10	19.35	20,728,394	-0.13(-0.69%)
Sep 10, 2009	19.39	19.52	19.26	19.48	13,349,376	+0.11(+0.55%)
Sep 09, 2009	19.42	19.46	19.26	19.37	15,091,981	-0.07(-0.36%)
Sep 08, 2009	19.27	19.51	19.13	19.45	17,316,010	+0.32(+1.66%)
Sep 04, 2009	19.06	19.22	18.94	19.13	11,517,802	+0.09(+0.48%)
Sep 03, 2009	18.83	19.04	18.70	19.04	13,754,713	+0.26(+1.39%)
Sep 02, 2009	18.84	18.98	18.65	18.77	15,097,772	-0.15(-0.79%)
Sep 01, 2009	19.11	19.45	18.84	18.92	22,241,476	-0.39(-2.01%)
Aug 31, 2009	19.46	19.53	19.18	19.31	18,500,314	-0.28(-1.44%)
Aug 28, 2009	19.59	19.64	19.28	19.59	18,147,796	+0.10(+0.51%)
Aug 27, 2009	19.53	19.59	19.25	19.50	19,002,714	-0.01(-0.07%)
Aug 26, 2009	19.30	19.77	19.26	19.51	22,055,344	+0.18(+0.92%)
Aug 25, 2009	19.26	19.62	19.11	19.33	30,810,926	+0.21(+1.07%)
Aug 24, 2009	19.62	19.62	19.06	19.13	22,947,080	-0.33(-1.71%)
Aug 21, 2009	19.06	19.48	18.87	19.46	26,381,220	+0.58(+3.07%)
Aug 20, 2009	18.96	18.97	18.75	18.88	20,062,386	-0.05(-0.26%)
Aug 19, 2009	18.93	19.06	18.73	18.93	27,491,426	-0.13(-0.67%)
Aug 18, 2009	19.07	19.32	18.80	19.06	49,913,144	+0.85(+4.66%)
Aug 17, 2009	18.34	18.71	17.99	18.21	43,576,680	-1.00(-5.20%)
Aug 14, 2009	19.58	19.64	19.04	19.20	22,804,478	-0.38(-1.95%)
Aug 13, 2009	19.40	19.68	19.11	19.59	28,225,510	+0.34(+1.76%)
Aug 12, 2009	18.96	19.48	18.93	19.25	18,752,206	+0.22(+1.15%)
Aug 11, 2009	19.13	19.18	18.91	19.03	13,459,305	-0.15(-0.77%)
Aug 10, 2009	19.23	19.28	18.94	19.18	14,707,806	-0.11(-0.59%)
Aug 07, 2009	18.91	19.45	18.83	19.29	23,198,792	+0.51(+2.71%)
Aug 06, 2009	18.68	18.92	18.52	18.78	19,438,184	+0.15(+0.80%)
Aug 05, 2009	18.61	18.72	18.37	18.63	14,126,979	+0.08(+0.46%)
Aug 04, 2009	18.51	18.71	18.45	18.55	14,712,549	-0.07(-0.38%)