Canadian National Railway Company (NY: CNI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.58	16.58	16.12	16.35	6,490,625	-0.22(-1.31%)
May 29, 2008	16.33	16.62	16.33	16.56	5,362,587	+0.28(+1.74%)
May 28, 2008	16.06	16.34	16.06	16.28	4,602,199	+0.19(+1.19%)
May 27, 2008	16.10	16.16	15.80	16.09	3,034,035	+0.06(+0.40%)
May 26, 2008	16.39	16.39	15.91	16.02	0	+0.00(+0.00%)
May 23, 2008	16.39	16.39	15.91	16.02	4,582,184	-0.31(-1.92%)
May 22, 2008	16.14	16.46	16.08	16.34	4,851,680	+0.28(+1.77%)
May 21, 2008	16.49	16.62	16.04	16.05	5,659,107	-0.38(-2.31%)
May 20, 2008	16.59	16.62	16.35	16.43	4,373,385	-0.16(-0.96%)
May 19, 2008	16.54	16.95	16.50	16.59	4,117,850	+0.11(+0.69%)
May 16, 2008	16.78	16.78	16.34	16.48	4,322,056	-0.03(-0.16%)
May 15, 2008	16.19	16.52	16.06	16.51	3,856,263	+0.41(+2.54%)
May 14, 2008	16.00	16.22	15.88	16.10	3,857,630	+0.24(+1.52%)
May 13, 2008	16.14	16.15	15.78	15.86	6,761,036	-0.28(-1.74%)
May 12, 2008	15.86	16.16	15.69	16.14	3,698,009	+0.31(+1.96%)
May 09, 2008	15.70	15.91	15.65	15.83	2,539,427	-0.02(-0.13%)
May 08, 2008	15.58	15.86	15.50	15.85	2,523,878	+0.25(+1.62%)
May 07, 2008	15.92	16.16	15.55	15.60	4,311,721	-0.34(-2.13%)
May 06, 2008	15.66	15.99	15.55	15.94	3,308,667	+0.28(+1.76%)
May 05, 2008	15.82	15.82	15.41	15.66	3,031,854	-0.16(-0.99%)
May 02, 2008	15.48	15.90	15.45	15.82	7,257,618	+0.46(+3.02%)
May 01, 2008	15.29	15.40	14.88	15.35	6,346,088	+0.17(+1.13%)
Apr 30, 2008	15.23	15.49	15.12	15.18	4,561,465	-0.04(-0.27%)
Apr 29, 2008	15.37	15.55	15.14	15.22	4,428,896	-0.24(-1.54%)
Apr 28, 2008	15.34	15.57	15.34	15.46	3,047,352	+0.10(+0.64%)
Apr 25, 2008	15.60	15.60	15.06	15.36	5,350,847	+0.15(+1.01%)
Apr 24, 2008	14.85	15.21	14.66	15.21	4,047,318	+0.44(+2.98%)
Apr 23, 2008	15.02	15.02	14.64	14.77	4,247,455	-0.09(-0.62%)
Apr 22, 2008	14.53	15.27	14.40	14.86	8,451,554	-0.19(-1.29%)
Apr 21, 2008	15.17	15.22	14.92	15.05	3,626,314	-0.10(-0.65%)
Apr 18, 2008	14.87	15.30	14.87	15.15	7,780,233	+0.50(+3.42%)
Apr 17, 2008	14.99	14.99	14.57	14.65	4,512,103	-0.35(-2.36%)
Apr 16, 2008	14.32	15.07	14.32	15.00	8,797,712	+0.87(+6.15%)
Apr 15, 2008	14.07	14.14	13.91	14.14	4,245,354	+0.12(+0.89%)
Apr 14, 2008	14.04	14.12	13.92	14.01	2,186,878	+0.03(+0.23%)
Apr 11, 2008	14.09	14.11	13.86	13.98	4,372,408	-0.15(-1.05%)
Apr 10, 2008	14.10	14.13	13.88	14.13	3,892,849	+0.05(+0.37%)
Apr 09, 2008	14.65	14.65	13.94	14.07	6,126,608	-0.71(-4.82%)
Apr 08, 2008	14.61	14.81	14.56	14.79	3,210,700	+0.09(+0.61%)
Apr 07, 2008	14.91	14.96	14.57	14.70	5,651,260	-0.14(-0.98%)
Apr 04, 2008	14.79	14.95	14.62	14.84	4,044,433	+0.10(+0.65%)
Apr 03, 2008	14.55	14.77	14.38	14.75	3,776,644	+0.22(+1.54%)
Apr 02, 2008	14.49	14.57	14.43	14.52	3,192,065	+0.13(+0.93%)
Apr 01, 2008	14.11	14.42	14.07	14.39	6,375,848	+0.39(+2.77%)
Mar 31, 2008	14.22	14.22	13.79	14.00	4,133,845	-0.17(-1.21%)
Mar 28, 2008	14.27	14.40	14.09	14.17	5,651,933	+0.06(+0.41%)
Mar 27, 2008	14.31	14.36	14.08	14.12	3,581,980	-0.09(-0.63%)
Mar 26, 2008	14.62	14.62	14.06	14.21	4,438,523	-0.25(-1.74%)
Mar 25, 2008	13.99	14.59	13.99	14.46	4,396,768	+0.48(+3.42%)
Mar 24, 2008	14.01	14.14	13.84	13.98	4,088,604	+0.17(+1.20%)
Mar 21, 2008	13.66	13.99	13.55	13.81	6,185,411	+0.00(+0.00%)
Mar 20, 2008	13.66	13.99	13.55	13.81	6,185,411	+0.03(+0.23%)
Mar 19, 2008	14.52	14.53	13.70	13.78	9,645,759	-0.57(-4.00%)
Mar 18, 2008	13.85	14.46	13.62	14.36	13,722,237	+0.74(+5.43%)
Mar 17, 2008	13.84	13.92	13.58	13.62	13,533,287	-0.61(-4.26%)
Mar 14, 2008	14.50	14.68	14.11	14.22	13,266,562	-0.41(-2.77%)
Mar 13, 2008	14.52	14.73	14.45	14.63	10,812,198	-0.02(-0.14%)
Mar 12, 2008	14.90	15.07	14.63	14.65	6,387,944	-0.28(-1.90%)
Mar 11, 2008	14.77	15.08	14.66	14.93	4,936,831	+0.35(+2.38%)
Mar 10, 2008	14.78	14.95	14.52	14.58	5,741,670	-0.17(-1.14%)
Mar 07, 2008	14.88	15.11	14.59	14.75	4,253,211	-0.15(-1.01%)
Mar 06, 2008	15.45	15.46	14.89	14.90	4,654,680	-0.67(-4.30%)
Mar 05, 2008	15.27	15.65	15.17	15.57	4,465,095	+0.52(+3.49%)
Mar 04, 2008	15.23	15.34	14.81	15.05	6,163,619	-0.36(-2.33%)
Mar 03, 2008	15.30	15.45	15.10	15.41	3,482,974	+0.11(+0.74%)
Feb 29, 2008	15.58	15.68	15.26	15.29	4,670,823	-0.44(-2.82%)
Feb 28, 2008	15.74	15.92	15.65	15.74	4,404,705	-0.05(-0.29%)
Feb 27, 2008	15.83	16.01	15.73	15.78	4,456,758	-0.16(-1.02%)
Feb 26, 2008	15.47	16.00	15.47	15.95	4,091,641	+0.41(+2.65%)
Feb 25, 2008	15.08	15.54	15.08	15.54	4,604,942	+0.40(+2.66%)
Feb 22, 2008	14.98	15.14	14.88	15.13	3,818,745	+0.14(+0.95%)
Feb 21, 2008	15.14	15.25	14.93	14.99	3,396,012	-0.22(-1.45%)
Feb 20, 2008	14.83	15.28	14.77	15.21	4,779,643	+0.37(+2.46%)
Feb 19, 2008	15.32	15.32	14.78	14.85	5,737,563	-0.32(-2.14%)
Feb 18, 2008	15.09	15.19	14.91	15.17	0	+0.00(+0.00%)
Feb 15, 2008	15.09	15.19	14.91	15.17	2,694,448	+0.14(+0.91%)
Feb 14, 2008	15.14	15.17	14.93	15.03	3,192,410	-0.03(-0.19%)
Feb 13, 2008	15.12	15.18	14.96	15.06	3,320,769	+0.04(+0.29%)
Feb 12, 2008	14.98	15.26	14.90	15.02	3,034,722	+0.12(+0.84%)
Feb 11, 2008	14.61	14.94	14.52	14.89	2,581,949	+0.19(+1.32%)
Feb 08, 2008	14.51	14.77	14.49	14.70	2,840,765	+0.25(+1.77%)
Feb 07, 2008	14.39	14.62	14.28	14.45	3,866,367	-0.03(-0.20%)
Feb 06, 2008	14.47	14.57	14.31	14.47	3,618,059	+0.09(+0.60%)
Feb 05, 2008	14.78	14.78	14.35	14.39	6,157,166	-0.55(-3.70%)
Feb 04, 2008	15.23	15.23	14.80	14.94	4,841,687	-0.16(-1.06%)
Feb 01, 2008	14.57	15.14	14.54	15.10	5,137,344	+0.48(+3.29%)
Jan 31, 2008	13.98	14.76	13.98	14.62	5,225,670	+0.15(+1.02%)
Jan 30, 2008	14.63	14.71	14.31	14.47	4,561,806	-0.12(-0.85%)
Jan 29, 2008	14.39	14.63	14.35	14.60	4,147,928	+0.37(+2.59%)
Jan 28, 2008	14.09	14.23	13.77	14.23	4,985,012	+0.20(+1.42%)
Jan 25, 2008	14.11	14.29	13.86	14.03	6,107,404	+0.10(+0.69%)
Jan 24, 2008	13.56	14.19	13.56	13.93	9,090,333	+0.46(+3.40%)
Jan 23, 2008	12.88	13.49	12.35	13.47	12,196,305	+0.79(+6.26%)
Jan 22, 2008	12.14	12.77	12.14	12.68	6,202,631	-0.10(-0.82%)
Jan 21, 2008	12.79	12.79	12.79	12.79	0	+0.00(+0.00%)
Jan 18, 2008	12.76	12.90	12.44	12.79	5,401,806	+0.16(+1.28%)
Jan 17, 2008	12.95	13.09	12.57	12.62	4,820,046	-0.25(-1.94%)
Jan 16, 2008	12.87	13.20	12.76	12.87	3,963,499	-0.12(-0.89%)
Jan 15, 2008	13.06	13.07	12.83	12.99	4,134,328	+0.01(+0.11%)
Jan 14, 2008	12.69	13.03	12.69	12.97	3,388,765	+0.34(+2.71%)
Jan 11, 2008	12.97	12.97	12.62	12.63	4,940,627	-0.39(-3.03%)
Jan 10, 2008	12.64	13.16	12.57	13.03	5,267,425	+0.26(+2.00%)
Jan 09, 2008	12.75	12.96	12.70	12.77	4,781,482	-0.10(-0.79%)
Jan 08, 2008	13.09	13.22	12.87	12.87	3,808,047	-0.24(-1.81%)
Jan 07, 2008	13.35	13.54	13.03	13.11	4,257,573	-0.20(-1.48%)
Jan 04, 2008	13.46	13.47	13.21	13.31	4,914,731	-0.16(-1.20%)
Jan 03, 2008	13.37	13.57	13.37	13.47	2,997,090	+0.02(+0.17%)
Jan 02, 2008	13.60	13.77	13.38	13.45	2,807,292	-0.15(-1.13%)
Jan 01, 2008	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Dec 31, 2007	13.68	13.77	13.59	13.60	2,206,617	-0.19(-1.39%)
Dec 28, 2007	13.72	13.91	13.72	13.79	2,277,323	+0.03(+0.21%)
Dec 27, 2007	13.85	13.87	13.72	13.76	3,159,282	-0.02(-0.13%)
Dec 26, 2007	13.93	13.93	13.72	13.78	1,595,974	-0.05(-0.40%)
Dec 24, 2007	13.75	13.87	13.72	13.83	2,253,080	+0.21(+1.57%)
Dec 21, 2007	13.54	13.67	13.47	13.62	6,596,598	+0.08(+0.62%)
Dec 20, 2007	13.68	13.86	13.38	13.54	2,720,350	-0.15(-1.12%)
Dec 19, 2007	13.62	14.07	13.50	13.69	5,004,061	-0.12(-0.86%)
Dec 18, 2007	14.30	14.30	13.74	13.81	3,908,609	-0.24(-1.73%)
Dec 17, 2007	13.92	14.25	13.91	14.05	3,404,729	+0.05(+0.35%)
Dec 14, 2007	14.36	14.36	13.93	14.00	5,001,017	-0.24(-1.69%)
Dec 13, 2007	14.36	14.36	14.11	14.24	4,966,853	-0.27(-1.84%)
Dec 12, 2007	14.62	14.91	14.35	14.51	3,944,840	-0.05(-0.36%)
Dec 11, 2007	14.85	15.12	14.40	14.56	16,819,806	-0.25(-1.66%)
Dec 10, 2007	14.45	14.81	14.42	14.81	5,874,176	+0.31(+2.12%)
Dec 07, 2007	14.71	14.88	14.48	14.50	4,666,316	-0.11(-0.73%)
Dec 06, 2007	14.10	14.70	14.04	14.61	4,866,088	+0.50(+3.58%)
Dec 05, 2007	14.04	14.23	14.00	14.10	3,398,428	+0.13(+0.93%)
Dec 04, 2007	13.76	14.01	13.62	13.97	4,693,889	+0.03(+0.19%)
Dec 03, 2007	14.20	14.20	13.82	13.95	4,625,561	-0.26(-1.86%)
Nov 30, 2007	14.14	14.27	14.00	14.21	3,722,638	+0.35(+2.53%)
Nov 29, 2007	13.98	14.06	13.79	13.86	4,808,803	-0.29(-2.03%)
Nov 28, 2007	13.63	14.22	13.62	14.15	7,012,888	+0.55(+4.03%)
Nov 27, 2007	13.53	13.68	13.36	13.60	9,175,276	+0.17(+1.23%)
Nov 26, 2007	13.68	13.82	13.42	13.43	5,599,196	-0.09(-0.69%)
Nov 23, 2007	13.44	13.66	13.44	13.53	1,742,453	+0.14(+1.02%)
Nov 21, 2007	13.58	13.58	13.27	13.39	4,593,737	-0.30(-2.18%)
Nov 20, 2007	13.72	13.89	13.52	13.69	5,671,009	-0.02(-0.17%)
Nov 19, 2007	13.94	13.94	13.66	13.71	5,011,025	-0.34(-2.39%)
Nov 16, 2007	14.08	14.23	13.91	14.05	5,515,199	-0.07(-0.51%)
Nov 15, 2007	14.49	14.54	14.07	14.12	6,780,050	-0.43(-2.97%)
Nov 14, 2007	15.04	15.04	14.54	14.55	4,222,912	-0.25(-1.68%)
Nov 13, 2007	14.80	14.98	14.58	14.80	4,060,824	+0.12(+0.79%)
Nov 12, 2007	14.92	14.95	14.58	14.69	8,279,355	-0.45(-2.97%)
Nov 09, 2007	15.26	15.31	15.09	15.14	3,555,788	-0.33(-2.15%)
Nov 08, 2007	15.23	15.51	15.10	15.47	5,003,447	+0.20(+1.33%)
Nov 07, 2007	15.90	15.90	15.25	15.27	4,950,634	-0.54(-3.43%)
Nov 06, 2007	15.93	15.94	15.69	15.81	2,403,884	+0.00(+0.00%)
Nov 05, 2007	15.75	15.97	15.58	15.81	3,857,467	-0.20(-1.23%)
Nov 02, 2007	15.91	16.10	15.76	16.00	5,200,133	+0.32(+2.05%)
Nov 01, 2007	16.07	16.13	15.62	15.68	3,887,073	-0.54(-3.34%)
Oct 31, 2007	15.81	16.25	15.74	16.22	5,282,954	+0.64(+4.09%)
Oct 30, 2007	15.71	15.71	15.44	15.59	2,643,720	-0.14(-0.87%)
Oct 29, 2007	15.51	15.73	15.38	15.72	3,084,397	+0.28(+1.80%)
Oct 26, 2007	15.58	15.63	15.26	15.45	2,859,745	-0.01(-0.08%)
Oct 25, 2007	15.42	15.58	15.32	15.46	6,308,211	+0.08(+0.55%)
Oct 24, 2007	15.05	15.41	14.84	15.37	8,761,098	+0.38(+2.53%)
Oct 23, 2007	15.21	15.29	14.90	14.99	8,527,128	-0.26(-1.67%)
Oct 22, 2007	15.04	15.25	14.94	15.25	4,591,398	-0.07(-0.47%)
Oct 19, 2007	15.57	15.67	15.18	15.32	5,126,974	-0.21(-1.34%)
Oct 18, 2007	15.23	15.77	15.21	15.53	5,020,342	+0.27(+1.77%)
Oct 17, 2007	15.27	15.56	15.09	15.26	6,536,659	+0.22(+1.46%)
Oct 16, 2007	15.41	15.41	15.00	15.04	5,474,478	-0.40(-2.61%)
Oct 15, 2007	15.80	15.80	15.36	15.44	3,708,317	-0.31(-1.95%)
Oct 12, 2007	15.73	15.89	15.64	15.75	2,827,797	-0.02(-0.13%)
Oct 11, 2007	16.05	16.11	15.57	15.77	4,409,881	-0.10(-0.66%)
Oct 10, 2007	16.18	16.18	15.74	15.87	3,051,269	-0.26(-1.63%)
Oct 09, 2007	16.23	16.31	16.01	16.14	5,284,335	-0.26(-1.61%)
Oct 08, 2007	16.31	16.46	16.12	16.40	1,544,269	+0.06(+0.34%)
Oct 05, 2007	16.16	16.41	16.01	16.35	5,199,098	+0.32(+2.03%)
Oct 04, 2007	16.27	16.27	15.98	16.02	3,845,662	-0.18(-1.11%)
Oct 03, 2007	16.33	16.37	16.18	16.20	2,038,780	-0.22(-1.32%)
Oct 02, 2007	16.53	16.58	16.34	16.42	2,580,569	-0.17(-1.05%)
Oct 01, 2007	16.48	16.64	16.42	16.59	3,653,448	+0.08(+0.46%)
Sep 28, 2007	16.66	16.73	16.49	16.52	1,894,188	-0.09(-0.54%)
Sep 27, 2007	16.56	16.64	16.52	16.61	5,199,098	+0.20(+1.20%)
Sep 26, 2007	16.22	16.51	16.11	16.41	4,180,397	+0.24(+1.49%)
Sep 25, 2007	16.00	16.21	15.90	16.17	4,728,743	+0.12(+0.72%)
Sep 24, 2007	16.08	16.27	15.92	16.05	5,871,675	+0.02(+0.13%)
Sep 21, 2007	16.48	16.48	15.96	16.03	4,691,818	-0.37(-2.24%)
Sep 20, 2007	16.53	16.55	16.25	16.40	3,346,664	-0.09(-0.54%)
Sep 19, 2007	16.60	16.66	16.46	16.49	3,747,657	-0.21(-1.27%)
Sep 18, 2007	16.14	16.79	16.13	16.70	4,101,717	+0.57(+3.52%)
Sep 17, 2007	16.20	16.32	16.02	16.14	2,750,697	-0.05(-0.30%)
Sep 14, 2007	16.11	16.27	16.07	16.18	5,433,413	-0.03(-0.20%)
Sep 13, 2007	15.87	16.29	15.87	16.22	3,471,241	+0.35(+2.21%)
Sep 12, 2007	15.61	15.89	15.55	15.87	3,456,748	+0.24(+1.56%)
Sep 11, 2007	15.46	15.69	15.42	15.62	3,898,115	+0.34(+2.22%)
Sep 10, 2007	15.20	15.55	15.05	15.28	3,962,647	+0.02(+0.13%)
Sep 07, 2007	15.35	15.38	15.07	15.26	2,273,785	-0.21(-1.33%)
Sep 06, 2007	15.33	15.57	15.13	15.47	1,941,465	+0.14(+0.95%)
Sep 05, 2007	15.27	15.36	15.09	15.32	2,262,743	-0.07(-0.47%)
Sep 04, 2007	15.29	15.48	15.21	15.40	1,752,357	+0.14(+0.91%)
Aug 31, 2007	14.96	15.38	14.92	15.26	2,527,770	+0.57(+3.89%)
Aug 30, 2007	14.64	14.98	14.59	14.69	3,340,798	-0.09(-0.59%)
Aug 29, 2007	14.69	14.83	14.50	14.77	3,044,712	+0.21(+1.45%)
Aug 28, 2007	14.84	14.89	14.53	14.56	2,957,060	-0.46(-3.09%)
Aug 27, 2007	15.18	15.20	14.94	15.03	1,566,700	-0.16(-1.05%)
Aug 24, 2007	14.97	15.23	14.96	15.18	2,302,773	+0.28(+1.87%)
Aug 23, 2007	15.20	15.21	14.75	14.91	2,592,647	-0.09(-0.58%)
Aug 22, 2007	14.68	15.16	14.68	14.99	3,862,916	+0.52(+3.58%)
Aug 21, 2007	14.57	14.79	14.43	14.47	2,558,483	-0.08(-0.54%)
Aug 20, 2007	14.25	14.71	14.25	14.55	3,477,108	+0.17(+1.21%)
Aug 17, 2007	14.65	14.76	14.20	14.38	5,636,946	+0.22(+1.56%)
Aug 16, 2007	14.22	14.40	13.27	14.16	11,876,899	-0.12(-0.81%)
Aug 15, 2007	14.49	14.82	14.26	14.27	4,414,712	-0.38(-2.61%)
Aug 14, 2007	15.30	15.41	14.59	14.66	4,896,455	-0.78(-5.03%)
Aug 13, 2007	15.64	15.76	15.40	15.43	2,453,576	-0.08(-0.52%)
Aug 10, 2007	15.07	15.53	14.98	15.51	4,713,559	+0.22(+1.46%)
Aug 09, 2007	15.28	15.71	15.16	15.29	5,414,723	-0.37(-2.37%)
Aug 08, 2007	15.36	15.79	15.36	15.66	4,650,808	+0.35(+2.31%)
Aug 07, 2007	15.02	15.48	14.88	15.31	5,099,022	+0.46(+3.10%)
Aug 06, 2007	15.14	15.19	14.74	14.85	4,602,785	-0.24(-1.57%)
Aug 03, 2007	15.21	15.36	15.08	15.09	6,062,163	-0.27(-1.76%)
Aug 02, 2007	15.23	15.45	15.15	15.36	3,613,418	+0.21(+1.36%)
Aug 01, 2007	15.00	15.31	14.83	15.15	5,596,812	+0.04(+0.29%)
Jul 31, 2007	15.29	15.51	15.09	15.11	4,764,977	-0.17(-1.10%)
Jul 30, 2007	15.09	15.41	15.05	15.27	4,658,345	+0.15(+1.02%)
Jul 27, 2007	15.17	15.45	14.94	15.12	6,663,997	-0.15(-1.01%)
Jul 26, 2007	15.25	15.54	15.17	15.27	9,846,969	-0.34(-2.21%)
Jul 25, 2007	15.85	16.13	15.43	15.62	8,019,503	-0.35(-2.18%)
Jul 24, 2007	16.06	16.31	15.90	15.97	9,870,177	-0.76(-4.52%)
Jul 23, 2007	16.61	16.83	16.58	16.72	4,558,614	+0.18(+1.09%)
Jul 20, 2007	16.58	16.64	16.39	16.54	4,558,269	-0.10(-0.59%)
Jul 19, 2007	16.79	16.84	16.49	16.64	5,063,823	-0.17(-0.98%)
Jul 18, 2007	16.29	16.95	16.29	16.81	17,479,750	+0.91(+5.70%)
Jul 17, 2007	15.87	16.02	15.83	15.90	3,177,571	+0.06(+0.38%)
Jul 16, 2007	15.72	15.94	15.68	15.84	3,817,365	+0.00(+0.00%)
Jul 13, 2007	15.69	15.99	15.69	15.84	5,293,652	+0.13(+0.83%)
Jul 12, 2007	15.61	15.72	15.45	15.71	3,417,753	+0.22(+1.42%)
Jul 11, 2007	15.09	15.53	15.07	15.49	3,561,999	+0.33(+2.20%)
Jul 10, 2007	15.36	15.37	15.10	15.16	2,342,113	-0.27(-1.77%)
Jul 09, 2007	15.32	15.51	15.29	15.43	2,037,849	+0.15(+0.97%)
Jul 06, 2007	15.20	15.34	15.10	15.28	2,408,715	+0.17(+1.09%)
Jul 05, 2007	15.03	15.21	15.03	15.12	3,725,916	+0.21(+1.40%)
Jul 03, 2007	14.93	15.17	14.89	14.91	1,545,994	-0.00(-0.02%)
Jul 02, 2007	14.89	15.01	14.79	14.91	1,777,549	+0.15(+1.02%)
Jun 29, 2007	14.75	14.84	14.61	14.76	2,826,617	+0.10(+0.65%)
Jun 28, 2007	14.63	14.87	14.39	14.66	4,203,518	+0.12(+0.80%)
Jun 27, 2007	14.45	14.58	14.17	14.55	3,812,188	+0.09(+0.64%)
Jun 26, 2007	14.58	14.63	14.39	14.45	3,778,370	-0.09(-0.60%)
Jun 25, 2007	14.78	14.78	14.47	14.54	5,718,801	-0.24(-1.65%)
Jun 22, 2007	15.18	15.15	14.72	14.78	4,485,110	-0.39(-2.54%)
Jun 21, 2007	14.91	15.19	14.80	15.17	2,428,730	+0.21(+1.43%)
Jun 20, 2007	15.30	15.34	14.91	14.96	3,277,302	-0.36(-2.36%)
Jun 19, 2007	15.45	15.50	15.28	15.32	2,264,123	-0.13(-0.83%)
Jun 18, 2007	15.48	15.48	15.36	15.45	2,096,755	-0.04(-0.24%)
Jun 15, 2007	15.39	15.59	15.39	15.48	2,602,309	+0.13(+0.87%)
Jun 14, 2007	15.21	15.51	15.21	15.35	4,487,871	+0.19(+1.22%)
Jun 13, 2007	15.08	15.19	14.89	15.16	4,554,473	-0.02(-0.15%)
Jun 12, 2007	15.32	15.46	15.08	15.19	3,832,549	-0.17(-1.13%)
Jun 11, 2007	15.47	15.49	15.33	15.36	2,249,284	-0.10(-0.62%)
Jun 08, 2007	15.17	15.52	15.14	15.46	3,622,390	+0.27(+1.77%)
Jun 07, 2007	15.64	15.71	15.08	15.19	5,014,476	-0.45(-2.87%)
Jun 06, 2007	15.98	15.98	15.47	15.64	3,921,581	-0.40(-2.48%)
Jun 05, 2007	16.12	16.22	15.93	16.03	4,248,725	-0.08(-0.47%)
Jun 04, 2007	16.01	16.12	15.92	16.11	3,627,911	+0.06(+0.36%)