Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.24	14.60	14.06	14.36	1,428,613	+0.05(+0.37%)
Jun 29, 2009	14.54	14.66	14.21	14.31	1,776,302	-0.24(-1.65%)
Jun 26, 2009	14.55	14.72	14.39	14.55	2,641,602	-0.21(-1.45%)
Jun 25, 2009	14.47	14.86	14.39	14.76	1,942,897	+0.70(+5.01%)
Jun 24, 2009	13.72	14.53	13.61	14.06	2,270,423	+0.47(+3.48%)
Jun 23, 2009	13.89	14.07	13.23	13.58	2,291,852	-0.18(-1.30%)
Jun 22, 2009	14.61	14.66	13.74	13.76	2,535,600	-1.03(-6.99%)
Jun 19, 2009	14.93	15.12	14.64	14.80	1,728,037	+0.03(+0.18%)
Jun 18, 2009	14.97	15.19	14.53	14.77	1,883,736	-0.33(-2.18%)
Jun 17, 2009	15.62	15.62	14.73	15.10	2,706,723	-0.50(-3.20%)
Jun 16, 2009	15.29	16.03	15.21	15.60	3,692,977	+0.48(+3.18%)
Jun 15, 2009	15.80	15.80	14.93	15.12	2,815,083	-0.87(-5.46%)
Jun 12, 2009	14.71	16.00	14.71	15.99	4,991,810	+1.19(+8.07%)
Jun 11, 2009	14.39	14.84	14.34	14.80	3,222,329	+0.45(+3.17%)
Jun 10, 2009	14.48	14.64	14.10	14.34	1,857,099	-0.05(-0.37%)
Jun 09, 2009	14.36	14.62	14.26	14.39	2,298,791	+0.17(+1.19%)
Jun 08, 2009	14.26	14.45	14.16	14.23	1,996,430	-0.01(-0.06%)
Jun 05, 2009	14.58	14.66	14.09	14.23	1,968,115	-0.12(-0.87%)
Jun 04, 2009	14.21	14.49	13.96	14.36	2,937,008	+0.21(+1.45%)
Jun 03, 2009	14.56	14.56	13.92	14.15	1,734,972	-0.61(-4.11%)
Jun 02, 2009	14.93	15.22	14.59	14.76	3,657,996	-0.22(-1.49%)
Jun 01, 2009	15.06	15.31	14.86	14.98	2,389,898	+0.29(+1.94%)
May 29, 2009	14.04	14.70	13.97	14.70	2,210,362	+0.75(+5.37%)
May 28, 2009	14.01	14.09	13.41	13.95	2,106,388	+0.14(+1.03%)
May 27, 2009	14.52	14.71	13.76	13.81	2,068,216	-0.75(-5.14%)
May 26, 2009	13.87	14.74	13.84	14.56	1,894,521	+0.50(+3.55%)
May 22, 2009	14.08	14.33	13.82	14.06	1,172,148	+0.10(+0.70%)
May 21, 2009	14.19	14.20	13.73	13.96	2,550,726	-0.40(-2.79%)
May 20, 2009	14.61	15.14	14.33	14.36	2,318,324	-0.07(-0.49%)
May 19, 2009	14.01	15.02	14.00	14.43	4,488,414	+0.92(+6.79%)
May 18, 2009	13.34	13.65	12.99	13.51	1,398,559	+0.33(+2.50%)
May 15, 2009	12.87	13.50	12.87	13.18	1,684,151	+0.21(+1.65%)
May 14, 2009	12.65	13.26	12.65	12.97	2,059,556	+0.17(+1.32%)
May 13, 2009	13.65	13.65	12.75	12.80	2,116,855	-1.08(-7.77%)
May 12, 2009	14.08	14.36	13.51	13.88	1,446,311	-0.15(-1.08%)
May 11, 2009	14.79	14.83	13.96	14.03	1,764,143	-1.13(-7.47%)
May 08, 2009	14.61	15.27	14.35	15.16	2,616,148	+0.81(+5.65%)
May 07, 2009	14.72	15.06	14.21	14.35	2,135,277	-0.16(-1.11%)
May 06, 2009	14.63	14.81	14.10	14.51	1,975,485	+0.02(+0.12%)
May 05, 2009	14.84	15.01	14.16	14.49	2,195,885	-0.30(-2.05%)
May 04, 2009	13.94	15.02	13.90	14.80	2,620,202	+1.08(+7.86%)
May 01, 2009	13.58	14.10	13.11	13.72	1,746,954	+0.12(+0.92%)
Apr 30, 2009	13.35	13.62	13.01	13.59	4,003,881	+0.45(+3.39%)
Apr 29, 2009	13.59	13.77	13.00	13.15	5,159,771	-0.14(-1.07%)
Apr 28, 2009	13.47	13.74	13.17	13.29	1,893,756	-0.36(-2.61%)
Apr 27, 2009	14.50	14.50	13.42	13.65	3,048,137	-1.24(-8.32%)
Apr 24, 2009	14.72	15.05	14.54	14.88	1,700,445	+0.40(+2.77%)
Apr 23, 2009	14.18	14.72	13.95	14.48	1,702,328	+0.31(+2.20%)
Apr 22, 2009	14.22	14.72	13.91	14.17	2,068,201	-0.14(-1.00%)
Apr 21, 2009	13.72	14.49	13.65	14.31	1,729,178	+0.51(+3.68%)
Apr 20, 2009	14.88	14.88	13.79	13.81	1,643,591	-1.21(-8.07%)
Apr 17, 2009	14.82	15.58	14.63	15.02	1,679,647	+0.27(+1.81%)
Apr 16, 2009	14.64	14.91	14.32	14.75	1,513,884	+0.29(+2.03%)
Apr 15, 2009	13.41	14.88	13.41	14.46	3,403,546	+0.97(+7.20%)
Apr 14, 2009	13.62	13.91	13.28	13.49	1,030,295	-0.31(-2.26%)
Apr 13, 2009	13.44	14.05	13.01	13.80	1,643,937	+0.16(+1.18%)
Apr 09, 2009	12.82	13.80	12.80	13.64	2,372,000	+1.14(+9.13%)
Apr 08, 2009	12.24	12.52	11.97	12.50	1,582,349	+0.45(+3.70%)
Apr 07, 2009	12.26	12.42	11.98	12.05	1,828,131	-0.46(-3.70%)
Apr 06, 2009	12.55	12.56	12.18	12.51	1,585,702	-0.14(-1.13%)
Apr 03, 2009	12.34	12.70	12.34	12.66	1,763,849	+0.36(+2.90%)
Apr 02, 2009	11.60	12.74	11.53	12.30	2,978,977	+1.05(+9.35%)
Apr 01, 2009	11.19	11.33	10.92	11.25	1,952,713	-0.08(-0.71%)
Mar 31, 2009	11.34	11.65	11.14	11.33	1,463,262	-0.04(-0.39%)
Mar 30, 2009	12.03	12.05	11.27	11.37	1,444,372	-1.52(-11.76%)
Mar 26, 2009	12.28	12.90	12.04	12.89	3,414,326	+1.25(+10.72%)
Mar 25, 2009	12.27	12.48	11.11	11.64	2,471,506	-0.47(-3.90%)
Mar 24, 2009	13.05	13.05	11.85	12.11	3,460,081	-1.14(-8.61%)
Mar 23, 2009	12.84	13.25	12.79	13.25	2,457,316	+1.20(+9.98%)
Mar 20, 2009	13.16	13.16	12.01	12.05	2,245,031	-1.06(-8.09%)
Mar 19, 2009	13.52	13.56	13.04	13.11	2,182,677	-0.29(-2.13%)
Mar 18, 2009	13.28	13.57	12.85	13.40	3,570,134	+0.10(+0.74%)
Mar 17, 2009	13.05	13.42	12.70	13.30	2,381,115	+0.20(+1.50%)
Mar 16, 2009	13.20	13.90	12.92	13.10	3,296,769	+0.29(+2.23%)
Mar 13, 2009	13.05	13.20	12.67	12.82	0	-0.06(-0.48%)
Mar 12, 2009	12.49	12.97	12.02	12.88	2,831,352	+0.41(+3.29%)
Mar 11, 2009	12.67	12.72	12.20	12.47	2,781,866	-0.16(-1.27%)
Mar 10, 2009	12.26	12.63	12.10	12.63	2,608,272	+0.68(+5.67%)
Mar 09, 2009	11.85	12.46	11.71	11.95	2,080,994	-0.11(-0.89%)
Mar 06, 2009	12.10	12.47	11.70	12.06	0	+0.05(+0.45%)
Mar 05, 2009	12.91	13.13	11.72	12.01	3,505,176	-1.28(-9.66%)
Mar 04, 2009	13.41	13.64	13.06	13.29	3,781,742	-0.90(-6.34%)
Mar 02, 2009	15.21	15.30	13.96	14.19	3,851,283	-1.58(-10.01%)
Feb 27, 2009	15.96	16.35	15.24	15.77	0	-0.52(-3.17%)
Feb 26, 2009	16.29	16.60	15.92	16.28	2,344,935	+0.04(+0.22%)
Feb 25, 2009	16.66	16.71	15.68	16.25	2,983,174	-0.48(-2.88%)
Feb 24, 2009	15.80	16.98	15.60	16.73	2,614,380	+1.15(+7.38%)
Feb 23, 2009	16.69	17.11	15.48	15.58	2,830,926	-1.18(-7.02%)
Feb 20, 2009	16.53	17.11	15.87	16.76	2,860,122	+0.09(+0.53%)
Feb 19, 2009	17.32	17.55	16.49	16.67	2,284,943	-0.39(-2.30%)
Feb 18, 2009	16.79	17.14	16.38	17.06	2,231,943	+0.33(+1.97%)
Feb 17, 2009	16.80	17.13	16.34	16.73	1,969,503	-0.86(-4.87%)
Feb 13, 2009	17.46	18.09	17.38	17.59	1,294,258	+0.10(+0.56%)
Feb 12, 2009	17.13	17.54	16.66	17.49	1,989,386	+0.13(+0.77%)
Feb 11, 2009	17.37	17.85	16.95	17.35	1,112,774	-0.15(-0.87%)
Feb 10, 2009	18.60	18.97	17.28	17.51	1,440,329	-1.24(-6.61%)
Feb 09, 2009	19.07	19.16	18.41	18.74	1,243,377	-0.38(-2.00%)
Feb 06, 2009	17.90	19.31	17.64	19.13	1,808,831	+1.52(+8.66%)
Feb 05, 2009	17.26	17.79	17.00	17.60	2,525,949	+0.12(+0.71%)
Feb 04, 2009	17.87	18.66	17.33	17.48	2,094,568	-0.43(-2.39%)
Feb 03, 2009	16.65	18.07	16.56	17.91	2,460,626	+1.41(+8.54%)
Feb 02, 2009	15.93	16.61	15.47	16.50	2,057,073	+0.31(+1.93%)
Jan 30, 2009	16.53	16.79	15.97	16.19	0	-0.27(-1.63%)
Jan 29, 2009	16.85	16.85	16.11	16.45	1,865,610	-0.45(-2.64%)
Jan 28, 2009	16.10	16.92	15.95	16.90	2,123,380	+1.14(+7.24%)
Jan 27, 2009	14.78	15.86	14.71	15.76	1,727,169	+0.80(+5.36%)
Jan 26, 2009	15.00	15.60	14.26	14.96	1,926,989	-0.11(-0.71%)
Jan 23, 2009	14.63	15.49	14.15	15.06	1,654,414	+0.30(+2.05%)
Jan 22, 2009	14.47	15.21	14.13	14.76	2,332,964	+0.07(+0.49%)
Jan 21, 2009	14.26	14.98	13.89	14.69	2,487,691	+0.45(+3.13%)
Jan 20, 2009	15.33	15.33	13.87	14.24	3,865,720	-1.61(-10.17%)
Jan 16, 2009	16.35	16.65	15.46	15.86	1,686,087	-0.12(-0.78%)
Jan 15, 2009	15.99	16.41	15.02	15.98	1,868,911	-0.18(-1.10%)
Jan 14, 2009	16.66	16.86	15.72	16.16	1,763,362	-1.01(-5.87%)
Jan 13, 2009	17.69	18.33	16.90	17.17	1,718,985	-0.80(-4.46%)
Jan 12, 2009	19.07	19.07	17.48	17.97	1,952,184	-1.09(-5.71%)
Jan 09, 2009	19.20	19.46	18.19	19.06	1,780,897	-0.12(-0.65%)
Jan 08, 2009	18.94	19.50	18.57	19.18	1,797,786	+0.11(+0.56%)
Jan 07, 2009	20.16	20.20	18.84	19.07	1,421,935	-1.43(-7.00%)
Jan 06, 2009	19.34	20.98	19.34	20.51	2,770,232	+1.35(+7.07%)
Jan 05, 2009	18.09	19.67	17.83	19.15	2,193,654	+0.98(+5.39%)
Jan 02, 2009	16.95	18.50	16.93	18.17	0	+1.19(+7.03%)
Jan 01, 2009	16.22	17.22	16.04	16.98	0	+0.00(+0.00%)
Dec 31, 2008	16.22	17.22	16.04	16.98	1,891,141	+0.78(+4.84%)
Dec 30, 2008	16.14	16.33	15.95	16.20	1,335,806	+0.23(+1.45%)
Dec 29, 2008	16.35	16.46	15.63	15.96	927,486	-0.50(-3.03%)
Dec 26, 2008	16.20	16.53	16.03	16.46	532,160	+0.29(+1.76%)
Dec 24, 2008	15.89	16.35	15.66	16.18	448,382	+0.25(+1.57%)
Dec 23, 2008	16.60	17.02	15.79	15.93	874,717	-0.60(-3.61%)
Dec 22, 2008	16.92	17.10	15.95	16.52	1,574,741	-0.43(-2.52%)
Dec 19, 2008	17.25	17.67	16.74	16.95	1,724,431	-0.32(-1.86%)
Dec 18, 2008	18.12	18.16	16.79	17.27	2,595,636	-0.73(-4.06%)
Dec 17, 2008	15.39	18.24	15.24	18.00	4,849,550	+2.99(+19.95%)
Dec 16, 2008	14.91	15.13	14.00	15.01	3,849,117	+0.22(+1.51%)
Dec 15, 2008	15.40	15.75	14.11	14.79	3,876,968	-0.88(-5.63%)
Dec 12, 2008	16.26	16.57	14.96	15.67	3,499,561	-1.20(-7.13%)
Dec 11, 2008	18.03	18.19	16.45	16.87	1,086,429	-1.27(-7.02%)
Dec 10, 2008	17.54	18.34	17.42	18.15	1,060,459	+0.78(+4.46%)
Dec 09, 2008	18.25	18.31	16.86	17.37	1,341,317	-1.00(-5.43%)
Dec 08, 2008	17.30	18.57	17.30	18.37	2,162,913	+1.60(+9.57%)
Dec 05, 2008	16.35	16.90	15.46	16.77	1,263,136	+0.26(+1.57%)
Dec 04, 2008	17.02	17.63	15.97	16.51	1,468,167	-0.79(-4.59%)
Dec 03, 2008	16.79	17.60	16.14	17.30	1,663,324	+0.36(+2.10%)
Dec 02, 2008	17.67	17.67	16.22	16.94	2,032,883	-0.39(-2.26%)
Dec 01, 2008	18.82	18.95	17.31	17.34	1,530,790	-2.20(-11.27%)
Nov 28, 2008	19.49	19.64	18.62	19.54	817,533	+0.04(+0.18%)
Nov 26, 2008	17.46	19.70	17.22	19.50	2,511,106	+1.61(+9.02%)
Nov 25, 2008	17.84	18.18	17.35	17.89	2,874,270	+0.32(+1.83%)
Nov 24, 2008	17.11	17.93	16.45	17.57	2,380,317	+1.25(+7.65%)
Nov 21, 2008	16.01	16.41	14.93	16.32	2,876,406	+0.72(+4.63%)
Nov 20, 2008	17.07	17.26	15.41	15.60	2,035,426	-1.51(-8.81%)
Nov 19, 2008	18.55	18.74	16.98	17.10	2,140,214	-1.54(-8.27%)
Nov 18, 2008	20.04	20.31	18.32	18.65	1,980,908	-1.33(-6.65%)
Nov 17, 2008	19.53	20.84	18.25	19.97	2,321,093	-0.29(-1.45%)
Nov 14, 2008	22.67	22.67	20.19	20.27	2,344,214	-2.85(-12.34%)
Nov 13, 2008	21.70	23.17	19.47	23.12	2,003,380	+1.63(+7.59%)
Nov 12, 2008	23.40	23.48	21.33	21.49	1,931,164	-2.50(-10.44%)
Nov 11, 2008	24.15	24.92	23.08	23.99	1,334,229	-0.37(-1.50%)
Nov 10, 2008	25.84	26.52	24.07	24.36	1,173,511	-0.73(-2.91%)
Nov 07, 2008	24.65	25.32	24.11	25.09	1,033,863	+0.53(+2.14%)
Nov 06, 2008	25.02	25.47	24.24	24.56	1,322,631	-0.70(-2.79%)
Nov 05, 2008	27.34	27.82	24.97	25.27	1,531,187	-2.54(-9.13%)
Nov 04, 2008	27.91	28.37	27.20	27.81	1,159,355	+0.55(+2.03%)
Nov 03, 2008	27.49	28.06	26.91	27.26	1,372,543	-0.26(-0.94%)
Oct 31, 2008	25.68	28.04	25.01	27.51	1,812,000	+1.92(+7.49%)
Oct 30, 2008	26.94	27.57	24.93	25.60	1,593,012	-0.53(-2.01%)
Oct 29, 2008	23.20	27.80	23.18	26.12	3,505,723	+2.86(+12.30%)
Oct 28, 2008	23.48	23.75	20.14	23.26	5,638,739	+0.41(+1.79%)
Oct 27, 2008	23.75	24.34	22.85	22.85	1,584,837	-1.22(-5.07%)
Oct 24, 2008	21.79	25.06	21.79	24.07	2,405,477	-0.03(-0.11%)
Oct 23, 2008	25.21	25.58	22.35	24.10	2,509,529	-0.92(-3.67%)
Oct 22, 2008	26.56	26.60	24.24	25.02	1,341,016	-1.73(-6.46%)
Oct 21, 2008	27.10	28.17	26.57	26.75	1,224,893	-0.82(-2.97%)
Oct 20, 2008	27.42	28.54	26.84	27.57	1,605,390	+0.57(+2.11%)
Oct 17, 2008	26.16	29.07	25.64	27.00	1,462,353	+0.24(+0.90%)
Oct 16, 2008	26.12	27.11	24.31	26.76	1,528,320	+0.71(+2.74%)
Oct 15, 2008	28.75	29.24	25.95	26.04	1,685,317	-3.75(-12.59%)
Oct 14, 2008	30.64	31.83	28.42	29.80	3,050,320	+0.63(+2.17%)
Oct 13, 2008	26.84	29.16	26.43	29.16	1,491,343	+3.61(+14.13%)
Oct 10, 2008	25.85	27.35	22.81	25.55	4,688,729	-1.80(-6.58%)
Oct 09, 2008	29.99	31.46	26.40	27.35	1,983,296	-2.12(-7.20%)
Oct 08, 2008	28.50	30.71	26.94	29.48	2,460,667	-0.18(-0.60%)
Oct 07, 2008	31.49	31.61	29.56	29.65	1,994,619	-1.16(-3.76%)
Oct 06, 2008	31.26	31.26	28.04	30.81	2,419,521	-1.43(-4.42%)
Oct 03, 2008	32.49	35.08	31.79	32.24	2,275,475	+0.29(+0.89%)
Oct 02, 2008	38.27	38.33	31.50	31.95	3,477,714	-6.92(-17.79%)
Oct 01, 2008	39.32	39.56	38.12	38.87	1,164,940	-0.67(-1.69%)
Sep 30, 2008	39.21	39.83	38.05	39.54	2,606,071	+1.40(+3.67%)
Sep 29, 2008	41.67	41.67	37.10	38.14	1,627,553	-4.26(-10.05%)
Sep 26, 2008	41.45	42.56	40.82	42.40	0	+0.20(+0.46%)
Sep 25, 2008	42.39	42.87	41.82	42.20	1,016,352	+0.04(+0.11%)
Sep 24, 2008	44.18	44.31	41.47	42.16	1,218,890	-2.01(-4.56%)
Sep 23, 2008	44.24	45.43	43.32	44.17	1,522,377	-0.07(-0.16%)
Sep 22, 2008	45.30	45.86	44.04	44.24	1,267,600	-1.36(-2.99%)
Sep 19, 2008	44.46	48.58	44.46	45.61	0	+2.72(+6.34%)
Sep 18, 2008	40.79	43.20	40.03	42.89	1,768,177	+2.64(+6.55%)
Sep 17, 2008	40.92	41.75	39.46	40.25	1,583,280	-1.31(-3.15%)
Sep 16, 2008	40.38	41.64	39.73	41.56	2,020,255	+0.21(+0.52%)
Sep 15, 2008	40.77	43.20	39.74	41.35	1,596,369	-0.74(-1.76%)
Sep 12, 2008	41.22	42.15	40.45	42.09	978,764	+0.62(+1.50%)
Sep 11, 2008	40.61	41.58	40.17	41.46	1,503,216	+0.43(+1.04%)
Sep 10, 2008	40.36	41.62	39.82	41.04	1,122,432	+0.95(+2.38%)
Sep 09, 2008	41.85	42.04	39.66	40.08	1,456,274	-1.66(-3.97%)
Sep 08, 2008	43.05	43.71	41.12	41.74	1,166,068	-0.12(-0.28%)
Sep 05, 2008	41.22	42.01	39.68	41.86	0	+0.32(+0.77%)
Sep 04, 2008	43.25	43.25	40.86	41.54	1,834,400	-2.09(-4.78%)
Sep 03, 2008	45.49	45.49	43.29	43.62	1,118,355	-1.85(-4.08%)
Sep 02, 2008	46.83	48.10	45.06	45.47	1,400,622	-0.37(-0.80%)
Aug 29, 2008	45.77	46.63	45.50	45.84	1,486,641	+0.02(+0.04%)
Aug 28, 2008	45.01	45.92	44.57	45.82	980,963	+1.02(+2.27%)
Aug 27, 2008	44.15	44.82	43.67	44.81	755,798	+0.70(+1.58%)
Aug 26, 2008	44.09	44.45	43.32	44.11	884,830	+0.00(+0.00%)
Aug 25, 2008	44.75	44.83	43.00	44.11	1,187,707	-0.93(-2.06%)
Aug 22, 2008	44.91	45.28	44.45	45.04	683,001	+0.49(+1.10%)
Aug 21, 2008	43.59	44.82	43.48	44.55	1,009,367	+0.58(+1.32%)
Aug 20, 2008	44.26	44.49	43.41	43.97	1,165,737	-0.02(-0.04%)
Aug 19, 2008	44.08	44.49	43.41	43.99	1,056,808	-0.42(-0.94%)
Aug 18, 2008	45.34	45.48	44.07	44.41	1,456,243	-0.59(-1.31%)
Aug 15, 2008	45.37	45.37	44.29	44.99	0	-0.05(-0.12%)
Aug 14, 2008	45.31	46.06	44.62	45.05	1,934,445	-0.46(-1.02%)
Aug 13, 2008	46.21	46.21	43.28	45.51	2,923,867	-0.74(-1.60%)
Aug 12, 2008	47.70	47.78	45.46	46.25	1,643,166	-1.55(-3.24%)
Aug 11, 2008	47.23	48.23	46.60	47.80	2,326,006	+0.74(+1.57%)
Aug 08, 2008	45.46	47.24	45.29	47.06	1,591,504	+1.43(+3.12%)
Aug 07, 2008	45.80	46.42	44.99	45.64	2,342,494	-0.45(-0.97%)
Aug 06, 2008	45.88	46.45	45.47	46.08	4,011,409	+0.18(+0.39%)
Aug 05, 2008	47.45	47.87	44.68	45.90	3,924,594	-1.35(-2.85%)
Aug 04, 2008	47.98	48.25	46.95	47.25	1,835,222	-0.26(-0.54%)
Aug 01, 2008	49.02	49.66	46.49	47.51	2,871,286	-1.52(-3.09%)
Jul 31, 2008	47.59	49.82	47.44	49.02	3,612,612	+1.93(+4.09%)
Jul 30, 2008	46.31	47.38	44.50	47.10	3,424,113	+1.41(+3.08%)
Jul 29, 2008	42.67	45.79	42.67	45.69	2,068,594	+3.22(+7.58%)
Jul 28, 2008	42.73	43.51	42.14	42.47	1,825,103	-0.31(-0.73%)
Jul 25, 2008	42.75	43.44	41.67	42.78	2,225,145	+0.07(+0.17%)
Jul 24, 2008	44.33	44.49	42.54	42.71	2,190,526	-1.51(-3.41%)
Jul 23, 2008	43.84	44.82	43.50	44.22	2,237,680	+0.84(+1.93%)
Jul 22, 2008	41.21	44.16	41.21	43.38	1,749,250	+1.85(+4.46%)
Jul 21, 2008	41.83	42.11	41.19	41.53	1,539,528	+0.10(+0.24%)
Jul 18, 2008	42.05	42.11	40.83	41.43	1,499,845	-0.43(-1.02%)
Jul 17, 2008	42.26	42.59	41.31	41.86	2,588,734	-0.07(-0.17%)
Jul 16, 2008	39.63	42.02	39.32	41.93	1,933,723	+2.66(+6.79%)
Jul 15, 2008	38.04	39.65	36.51	39.26	1,707,436	+0.50(+1.29%)
Jul 14, 2008	39.48	40.09	38.38	38.76	1,646,482	-0.35(-0.89%)
Jul 11, 2008	38.33	39.90	37.70	39.11	1,047,459	+0.33(+0.85%)
Jul 10, 2008	38.23	39.49	38.02	38.78	1,158,574	+0.50(+1.30%)
Jul 09, 2008	39.45	39.98	37.98	38.28	1,003,990	-0.96(-2.45%)
Jul 08, 2008	36.79	39.40	36.44	39.24	1,257,988	+2.56(+6.97%)
Jul 07, 2008	36.94	37.45	35.99	36.69	1,289,123	+0.02(+0.05%)
Jul 04, 2008	36.28	37.17	35.70	36.67	746,500	+0.00(+0.00%)
Jul 03, 2008	36.28	37.17	35.70	36.67	746,500	+0.55(+1.53%)
Jul 02, 2008	38.01	38.09	35.93	36.12	1,709,853	-1.80(-4.75%)