Chubb Limited (NY: CB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	32.29	32.80	32.17	32.68	1,978,589	+0.21(+0.64%)
Jun 29, 2009	32.60	32.75	32.14	32.47	2,319,921	-0.01(-0.02%)
Jun 26, 2009	32.88	32.97	32.14	32.48	2,636,004	-0.45(-1.37%)
Jun 25, 2009	32.26	32.97	32.23	32.93	2,577,547	+0.48(+1.48%)
Jun 24, 2009	31.90	32.53	31.78	32.45	3,319,811	+0.68(+2.14%)
Jun 23, 2009	31.43	31.81	31.41	31.77	3,191,280	+0.36(+1.15%)
Jun 22, 2009	31.43	31.93	31.40	31.41	2,779,481	-0.29(-0.91%)
Jun 19, 2009	31.73	31.92	31.41	31.69	3,115,465	+0.19(+0.61%)
Jun 18, 2009	31.56	32.13	31.39	31.50	3,908,608	-0.25(-0.79%)
Jun 17, 2009	32.03	32.30	31.69	31.75	2,143,354	-0.28(-0.88%)
Jun 16, 2009	32.73	32.83	32.02	32.03	1,896,437	-0.29(-0.89%)
Jun 15, 2009	32.91	33.06	32.26	32.32	1,838,530	-0.91(-2.73%)
Jun 12, 2009	33.62	33.68	33.07	33.23	1,315,128	-0.42(-1.25%)
Jun 11, 2009	33.74	33.98	33.60	33.65	1,735,404	-0.01(-0.02%)
Jun 10, 2009	34.12	34.20	33.45	33.66	2,215,638	-0.21(-0.63%)
Jun 09, 2009	34.35	34.41	33.74	33.87	2,216,537	-0.23(-0.67%)
Jun 08, 2009	34.00	34.38	33.89	34.10	1,403,568	+0.11(+0.33%)
Jun 05, 2009	34.45	34.45	33.76	33.99	2,970,256	-0.04(-0.13%)
Jun 04, 2009	33.76	34.12	33.37	34.04	3,687,080	+0.39(+1.16%)
Jun 03, 2009	33.25	33.71	33.02	33.64	3,594,119	+0.03(+0.09%)
Jun 02, 2009	32.55	33.83	32.40	33.62	3,856,258	+0.76(+2.32%)
Jun 01, 2009	32.87	33.11	32.40	32.85	2,238,371	+0.35(+1.09%)
May 29, 2009	32.88	32.88	32.06	32.50	3,472,055	+0.03(+0.09%)
May 28, 2009	32.59	32.59	31.86	32.47	2,477,213	+0.52(+1.62%)
May 27, 2009	33.25	33.59	31.88	31.95	3,164,796	-1.26(-3.80%)
May 26, 2009	32.24	33.23	31.78	33.22	3,009,869	+0.75(+2.32%)
May 22, 2009	32.29	32.89	31.98	32.46	1,999,151	+0.11(+0.34%)
May 21, 2009	31.06	32.47	30.83	32.35	3,714,756	+0.83(+2.65%)
May 20, 2009	32.92	32.97	31.25	31.52	4,634,233	-0.73(-2.27%)
May 19, 2009	32.97	33.20	32.21	32.25	4,066,267	-1.29(-3.85%)
May 18, 2009	32.21	33.71	31.72	33.54	3,378,403	+1.68(+5.29%)
May 15, 2009	32.23	32.56	31.52	31.86	2,951,736	-0.62(-1.91%)
May 14, 2009	30.96	32.80	30.85	32.48	3,835,259	+1.29(+4.15%)
May 13, 2009	31.29	32.14	31.00	31.18	3,755,118	-0.48(-1.52%)
May 12, 2009	31.01	32.20	31.01	31.66	3,213,559	+0.35(+1.13%)
May 11, 2009	31.44	32.46	31.07	31.31	5,013,558	-0.84(-2.62%)
May 08, 2009	32.31	33.00	30.81	32.15	8,109,320	-1.46(-4.35%)
May 07, 2009	33.67	33.73	31.97	33.62	5,700,204	+0.36(+1.09%)
May 06, 2009	33.41	34.01	32.34	33.25	6,757,078	-0.12(-0.35%)
May 05, 2009	34.46	34.58	33.23	33.37	3,618,240	-1.41(-4.06%)
May 04, 2009	34.18	34.84	33.53	34.78	4,006,303	+0.92(+2.71%)
May 01, 2009	34.21	34.58	33.62	33.87	2,804,552	-0.35(-1.04%)
Apr 30, 2009	35.58	35.91	34.09	34.22	6,247,548	+0.66(+1.96%)
Apr 29, 2009	34.18	35.43	33.36	33.56	7,280,942	+0.21(+0.62%)
Apr 28, 2009	32.65	34.22	32.54	33.36	3,219,461	+0.16(+0.47%)
Apr 27, 2009	32.08	33.61	32.08	33.20	3,832,793	+0.69(+2.14%)
Apr 24, 2009	32.80	33.08	31.79	32.51	4,591,438	+0.01(+0.02%)
Apr 23, 2009	32.17	32.85	32.06	32.50	5,332,286	+0.41(+1.27%)
Apr 22, 2009	33.54	33.84	31.91	32.09	4,416,068	-2.13(-6.22%)
Apr 21, 2009	32.16	34.32	32.00	34.22	3,994,389	+1.99(+6.17%)
Apr 20, 2009	33.16	33.50	32.15	32.23	4,085,686	-1.72(-5.07%)
Apr 17, 2009	34.07	34.39	33.32	33.95	3,594,580	-0.33(-0.97%)
Apr 16, 2009	33.87	34.72	32.68	34.29	3,837,205	+0.49(+1.44%)
Apr 15, 2009	32.69	33.98	32.60	33.80	3,677,783	+0.68(+2.05%)
Apr 14, 2009	34.80	34.81	33.06	33.12	5,688,765	-1.98(-5.64%)
Apr 13, 2009	33.35	35.20	32.95	35.10	5,336,391	+1.46(+4.35%)
Apr 09, 2009	33.58	33.87	32.27	33.64	6,328,722	+1.18(+3.64%)
Apr 08, 2009	32.06	33.16	31.82	32.46	5,751,777	+0.76(+2.40%)
Apr 07, 2009	31.66	32.47	31.49	31.69	2,810,679	-0.56(-1.74%)
Apr 06, 2009	31.47	32.40	31.39	32.26	3,322,878	-0.16(-0.48%)
Apr 03, 2009	31.14	32.41	30.93	32.41	4,940,592	+1.33(+4.28%)
Apr 02, 2009	30.63	31.41	30.54	31.08	4,997,226	+0.92(+3.06%)
Apr 01, 2009	29.66	30.25	28.80	30.16	3,878,113	+0.31(+1.04%)
Mar 31, 2009	27.82	29.94	27.82	29.85	5,360,230	+2.14(+7.73%)
Mar 30, 2009	28.46	28.78	27.59	27.70	4,263,912	-1.85(-6.27%)
Mar 26, 2009	28.96	29.71	28.13	29.56	6,089,866	+1.17(+4.11%)
Mar 25, 2009	28.60	29.30	27.36	28.39	4,681,732	+0.13(+0.47%)
Mar 24, 2009	29.04	29.97	28.26	28.26	3,873,085	-1.59(-5.32%)
Mar 23, 2009	28.63	29.91	28.55	29.85	4,421,414	+1.27(+4.45%)
Mar 20, 2009	27.84	29.10	27.59	28.58	4,648,410	+0.80(+2.87%)
Mar 19, 2009	30.07	30.11	27.73	27.78	6,395,996	-1.69(-5.74%)
Mar 18, 2009	28.07	29.58	27.47	29.47	9,325,147	+0.88(+3.08%)
Mar 17, 2009	26.77	28.61	26.47	28.59	3,899,947	+1.65(+6.11%)
Mar 16, 2009	27.65	28.35	26.80	26.94	5,216,129	-0.10(-0.38%)
Mar 13, 2009	26.40	27.17	25.82	27.05	0	+1.04(+4.01%)
Mar 12, 2009	24.75	26.16	24.23	26.01	6,261,370	+1.09(+4.39%)
Mar 11, 2009	25.71	26.51	24.30	24.91	6,101,024	-0.46(-1.81%)
Mar 10, 2009	23.53	25.41	23.53	25.37	6,856,291	+1.85(+7.85%)
Mar 09, 2009	23.39	24.51	23.12	23.52	5,782,913	-0.49(-2.03%)
Mar 06, 2009	23.69	24.12	22.85	24.01	0	+0.24(+1.03%)
Mar 05, 2009	25.09	25.50	23.14	23.77	6,692,079	-2.07(-8.01%)
Mar 04, 2009	25.30	26.42	24.52	25.84	5,740,949	-0.64(-2.43%)
Mar 02, 2009	26.15	28.30	25.90	26.48	6,193,975	-0.50(-1.84%)
Feb 27, 2009	27.59	27.90	26.60	26.97	0	-1.48(-5.19%)
Feb 26, 2009	28.64	29.46	28.14	28.45	4,783,418	-0.01(-0.05%)
Feb 25, 2009	28.32	29.36	27.68	28.47	4,083,156	-0.21(-0.72%)
Feb 24, 2009	27.44	28.70	27.22	28.67	5,457,323	+1.81(+6.74%)
Feb 23, 2009	29.29	29.49	26.77	26.86	4,819,562	-2.23(-7.67%)
Feb 20, 2009	29.55	29.85	28.27	29.09	5,631,050	-1.01(-3.36%)
Feb 19, 2009	30.23	30.43	29.63	30.11	6,473,987	+0.41(+1.37%)
Feb 18, 2009	30.36	30.90	29.01	29.70	4,144,968	-0.34(-1.13%)
Feb 17, 2009	30.29	30.83	29.82	30.04	4,604,595	-1.23(-3.94%)
Feb 13, 2009	32.66	32.92	31.26	31.27	3,906,679	-1.80(-5.45%)
Feb 12, 2009	31.41	33.16	31.41	33.08	3,129,519	+0.71(+2.19%)
Feb 11, 2009	31.58	32.39	31.24	32.37	2,903,410	+1.29(+4.14%)
Feb 10, 2009	32.83	33.05	30.73	31.08	3,547,570	-2.37(-7.09%)
Feb 09, 2009	32.70	33.59	32.55	33.45	2,582,091	+0.60(+1.82%)
Feb 06, 2009	33.16	33.53	32.14	32.85	5,191,391	+0.05(+0.16%)
Feb 05, 2009	32.54	32.96	31.79	32.80	3,765,084	+0.56(+1.74%)
Feb 04, 2009	31.92	33.35	31.71	32.24	6,803,794	+0.64(+2.03%)
Feb 03, 2009	31.98	32.71	31.30	31.60	4,386,271	-0.28(-0.88%)
Feb 02, 2009	31.62	32.47	31.40	31.88	3,229,681	-0.38(-1.17%)
Jan 30, 2009	33.31	33.36	31.73	32.26	0	-1.08(-3.24%)
Jan 29, 2009	35.03	35.03	33.22	33.33	3,295,772	-2.73(-7.58%)
Jan 28, 2009	34.90	36.27	34.41	36.07	4,881,391	+2.54(+7.58%)
Jan 27, 2009	33.50	33.61	32.06	33.53	3,196,779	+0.35(+1.07%)
Jan 26, 2009	32.05	33.56	32.05	33.17	3,345,653	+0.57(+1.74%)
Jan 23, 2009	32.88	33.35	31.96	32.60	5,155,147	-0.61(-1.82%)
Jan 22, 2009	34.10	34.72	32.98	33.21	5,550,093	-2.07(-5.86%)
Jan 21, 2009	34.74	35.56	33.98	35.28	4,980,995	+1.09(+3.20%)
Jan 20, 2009	36.05	37.04	34.01	34.18	4,501,609	-2.59(-7.03%)
Jan 16, 2009	37.09	37.49	35.73	36.77	4,433,048	+0.80(+2.22%)
Jan 15, 2009	35.08	36.31	34.18	35.97	4,516,645	+0.75(+2.14%)
Jan 14, 2009	35.74	36.01	35.16	35.22	3,990,454	-1.09(-2.99%)
Jan 13, 2009	34.46	36.47	34.15	36.30	3,334,966	+1.43(+4.11%)
Jan 12, 2009	36.57	36.92	34.58	34.87	3,260,590	-1.88(-5.13%)
Jan 09, 2009	35.67	37.66	35.67	36.76	3,165,413	+0.18(+0.51%)
Jan 08, 2009	36.51	36.99	36.20	36.57	2,381,909	+0.18(+0.51%)
Jan 07, 2009	37.45	37.81	36.31	36.39	2,569,203	-1.55(-4.09%)
Jan 06, 2009	37.77	39.09	37.60	37.94	4,085,969	-0.97(-2.49%)
Jan 05, 2009	39.07	39.44	38.43	38.90	2,033,777	-0.27(-0.70%)
Jan 02, 2009	39.30	39.30	38.28	39.18	0	+0.08(+0.21%)
Jan 01, 2009	38.71	39.27	38.17	39.10	0	+0.00(+0.00%)
Dec 31, 2008	38.71	39.27	38.17	39.10	1,202,483	+0.47(+1.20%)
Dec 30, 2008	38.95	38.97	38.05	38.63	2,527,017	+0.01(+0.04%)
Dec 29, 2008	38.21	38.80	38.08	38.62	1,706,300	+0.26(+0.67%)
Dec 26, 2008	38.23	38.56	37.89	38.36	846,662	+0.27(+0.72%)
Dec 24, 2008	38.47	38.49	37.49	38.08	558,790	-0.08(-0.21%)
Dec 23, 2008	38.82	39.46	38.05	38.17	2,152,447	-0.28(-0.73%)
Dec 22, 2008	38.97	38.97	37.94	38.45	2,849,527	-0.01(-0.04%)
Dec 19, 2008	38.59	39.15	37.74	38.46	2,792,249	+0.22(+0.58%)
Dec 18, 2008	39.16	39.35	37.81	38.24	3,982,032	+0.56(+1.49%)
Dec 17, 2008	37.75	38.33	36.94	37.68	3,068,106	-0.34(-0.89%)
Dec 16, 2008	35.69	38.04	35.43	38.02	3,345,739	+2.44(+6.85%)
Dec 15, 2008	34.76	35.89	33.91	35.58	3,017,928	+0.78(+2.23%)
Dec 12, 2008	33.67	35.54	33.62	34.80	3,293,768	-0.17(-0.49%)
Dec 11, 2008	34.81	36.39	34.80	34.97	3,578,581	-0.46(-1.29%)
Dec 10, 2008	35.28	36.87	34.52	35.43	3,748,588	+0.15(+0.42%)
Dec 09, 2008	36.46	36.79	34.95	35.28	4,000,838	-1.06(-2.93%)
Dec 08, 2008	38.45	38.79	35.58	36.35	5,445,201	-1.94(-5.07%)
Dec 05, 2008	34.46	38.54	33.90	38.29	5,306,402	+3.31(+9.46%)
Dec 04, 2008	33.98	36.18	33.64	34.98	5,535,021	+0.30(+0.87%)
Dec 03, 2008	33.54	34.90	31.47	34.68	5,741,106	+1.11(+3.30%)
Dec 02, 2008	33.24	34.58	32.62	33.57	4,904,747	+0.88(+2.69%)
Dec 01, 2008	37.24	37.38	32.51	32.69	6,142,066	-5.91(-15.31%)
Nov 28, 2008	36.02	38.71	35.93	38.60	2,182,572	+1.93(+5.26%)
Nov 26, 2008	34.54	37.21	34.51	36.67	4,438,851	+0.84(+2.35%)
Nov 25, 2008	35.09	36.07	33.50	35.83	4,550,846	+1.40(+4.08%)
Nov 24, 2008	33.95	34.89	32.26	34.43	5,132,622	+0.55(+1.64%)
Nov 21, 2008	29.61	34.13	28.78	33.87	8,622,930	+5.82(+20.75%)
Nov 20, 2008	29.77	32.57	27.70	28.05	10,255,831	-1.83(-6.13%)
Nov 19, 2008	35.41	35.43	29.62	29.88	22,663,120	-7.36(-19.76%)
Nov 18, 2008	38.37	38.37	35.66	37.24	5,675,399	-0.59(-1.56%)
Nov 17, 2008	38.50	39.05	37.17	37.83	3,993,225	-1.10(-2.83%)
Nov 14, 2008	38.97	40.44	38.70	38.93	4,488,929	-1.07(-2.68%)
Nov 13, 2008	36.78	40.28	35.68	40.01	5,554,898	+3.34(+9.11%)
Nov 12, 2008	37.43	37.68	36.53	36.67	5,381,048	-1.42(-3.72%)
Nov 11, 2008	37.46	38.96	36.57	38.08	3,154,355	-0.13(-0.33%)
Nov 10, 2008	39.56	39.69	37.79	38.21	3,036,565	-1.24(-3.15%)
Nov 07, 2008	37.68	39.89	37.33	39.45	5,035,962	+1.60(+4.24%)
Nov 06, 2008	38.75	40.41	37.36	37.85	3,424,900	-0.84(-2.18%)
Nov 05, 2008	40.47	41.60	38.54	38.69	4,873,323	-2.19(-5.37%)
Nov 04, 2008	40.76	41.81	39.34	40.88	4,945,880	+0.08(+0.20%)
Nov 03, 2008	43.27	43.45	40.04	40.80	5,080,072	-1.57(-3.71%)
Oct 31, 2008	41.00	43.04	40.77	42.38	6,254,382	+1.19(+2.89%)
Oct 30, 2008	43.13	43.85	39.33	41.19	11,908,070	-0.58(-1.40%)
Oct 29, 2008	37.67	42.88	34.72	41.77	15,666,849	+5.30(+14.52%)
Oct 28, 2008	34.33	36.56	32.01	36.47	5,915,121	+3.71(+11.32%)
Oct 27, 2008	36.05	37.27	32.68	32.77	6,306,306	-3.07(-8.58%)
Oct 24, 2008	32.68	36.08	30.94	35.84	5,087,645	+0.72(+2.06%)
Oct 23, 2008	33.62	35.37	32.77	35.11	5,493,918	+1.65(+4.92%)
Oct 22, 2008	35.42	35.42	32.81	33.47	5,412,642	-1.82(-5.15%)
Oct 21, 2008	36.05	36.88	34.97	35.28	3,720,668	-1.20(-3.28%)
Oct 20, 2008	34.66	36.84	34.35	36.48	3,102,324	+2.07(+6.01%)
Oct 17, 2008	34.41	36.05	31.36	34.41	5,464,933	+1.48(+4.49%)
Oct 16, 2008	32.87	33.16	29.63	32.94	5,839,899	+0.11(+0.34%)
Oct 15, 2008	34.33	35.00	32.67	32.82	3,963,798	-3.56(-9.79%)
Oct 14, 2008	33.70	36.39	33.70	36.39	7,191,776	+2.52(+7.44%)
Oct 13, 2008	32.90	34.58	31.03	33.87	4,675,596	+3.76(+12.49%)
Oct 10, 2008	27.33	31.04	25.78	30.11	11,112,273	+1.85(+6.54%)
Oct 09, 2008	35.34	35.78	28.26	28.26	11,546,998	-5.42(-16.10%)
Oct 08, 2008	35.37	38.05	33.62	33.68	8,840,229	-3.63(-9.72%)
Oct 07, 2008	39.41	40.45	37.31	37.31	5,026,985	-1.40(-3.63%)
Oct 06, 2008	37.86	39.51	36.85	38.71	5,022,567	-0.26(-0.66%)
Oct 03, 2008	40.35	41.37	38.88	38.97	4,276,628	-0.92(-2.31%)
Oct 02, 2008	39.82	40.24	39.27	39.89	3,498,575	+0.02(+0.06%)
Oct 01, 2008	40.19	41.26	39.06	39.87	2,711,138	-0.12(-0.30%)
Sep 30, 2008	40.06	41.37	39.07	39.99	3,480,490	+0.83(+2.13%)
Sep 29, 2008	42.04	42.48	39.16	39.16	3,990,327	-3.18(-7.50%)
Sep 26, 2008	43.49	44.33	41.76	42.33	0	-1.99(-4.50%)
Sep 25, 2008	42.42	44.40	40.03	44.33	4,761,197	+2.91(+7.03%)
Sep 24, 2008	42.90	42.90	40.73	41.42	2,741,880	-0.33(-0.78%)
Sep 23, 2008	44.33	44.59	41.39	41.74	4,533,792	-2.43(-5.50%)
Sep 22, 2008	47.69	48.02	42.36	44.17	3,556,958	-4.59(-9.41%)
Sep 19, 2008	44.84	50.24	44.08	48.76	0	+5.10(+11.68%)
Sep 18, 2008	41.84	45.06	41.77	43.66	12,319,707	+2.62(+6.37%)
Sep 17, 2008	43.59	46.12	41.00	41.05	12,143,067	-1.25(-2.95%)
Sep 16, 2008	39.99	42.89	38.99	42.30	12,313,963	+3.31(+8.49%)
Sep 15, 2008	38.40	40.71	37.72	38.99	6,647,198	+0.48(+1.25%)
Sep 12, 2008	37.74	39.60	37.74	38.51	4,616,619	+0.29(+0.75%)
Sep 11, 2008	37.97	38.37	37.09	38.22	3,270,054	+0.10(+0.25%)
Sep 10, 2008	38.38	38.86	37.48	38.12	3,038,072	-0.21(-0.54%)
Sep 09, 2008	39.02	39.79	38.26	38.33	3,710,659	-1.36(-3.43%)
Sep 08, 2008	39.82	39.82	38.76	39.69	5,400,302	+1.05(+2.72%)
Sep 05, 2008	38.01	38.65	37.74	38.64	0	+0.55(+1.44%)
Sep 04, 2008	38.12	38.51	37.87	38.09	4,027,908	-0.58(-1.51%)
Sep 03, 2008	38.76	38.91	38.09	38.68	3,133,783	+0.02(+0.06%)
Sep 02, 2008	39.16	39.16	38.34	38.65	2,492,052	-0.21(-0.55%)
Aug 29, 2008	38.22	39.07	38.07	38.87	3,262,367	+0.25(+0.65%)
Aug 28, 2008	38.16	38.64	37.83	38.62	2,374,891	+0.68(+1.79%)
Aug 27, 2008	36.91	37.94	36.91	37.94	1,810,430	+0.81(+2.19%)
Aug 26, 2008	37.39	37.93	36.69	37.12	3,096,011	-0.49(-1.30%)
Aug 25, 2008	37.91	38.13	37.51	37.61	2,038,701	-0.55(-1.45%)
Aug 22, 2008	37.60	38.34	37.43	38.17	3,277,115	+0.65(+1.73%)
Aug 21, 2008	36.37	37.72	36.37	37.52	4,229,594	+0.66(+1.78%)
Aug 20, 2008	36.73	36.91	36.13	36.86	2,875,612	+0.13(+0.34%)
Aug 19, 2008	37.55	37.99	36.50	36.73	4,914,824	-1.24(-3.27%)
Aug 18, 2008	38.70	38.70	37.89	37.97	2,056,277	-0.54(-1.40%)
Aug 15, 2008	38.59	40.17	38.35	38.51	0	-0.18(-0.46%)
Aug 14, 2008	39.16	39.30	38.48	38.69	4,793,923	-0.52(-1.32%)
Aug 13, 2008	39.41	39.67	38.93	39.21	2,956,454	-0.57(-1.43%)
Aug 12, 2008	40.37	40.49	39.41	39.78	4,704,541	-0.44(-1.10%)
Aug 11, 2008	40.12	40.87	39.63	40.22	5,066,291	+0.24(+0.61%)
Aug 08, 2008	38.41	40.06	38.41	39.98	4,161,438	+1.31(+3.38%)
Aug 07, 2008	38.93	39.28	38.42	38.67	5,734,379	-0.48(-1.23%)
Aug 06, 2008	39.47	39.71	39.01	39.15	3,750,478	-0.47(-1.19%)
Aug 05, 2008	38.74	39.72	38.74	39.62	6,587,033	+1.02(+2.64%)
Aug 04, 2008	37.33	38.94	37.33	38.60	5,252,159	+0.64(+1.69%)
Aug 01, 2008	37.71	38.14	37.13	37.96	6,136,618	+0.50(+1.34%)
Jul 31, 2008	36.76	37.93	36.56	37.46	7,403,868	+0.30(+0.80%)
Jul 30, 2008	37.24	37.43	36.15	37.16	12,521,142	+1.43(+3.99%)
Jul 29, 2008	35.74	35.78	34.91	35.74	9,322,829	+0.53(+1.51%)
Jul 28, 2008	35.59	35.95	35.08	35.20	5,684,794	-0.45(-1.26%)
Jul 25, 2008	36.24	36.25	35.53	35.65	2,682,469	-0.58(-1.61%)
Jul 24, 2008	36.17	36.80	35.82	36.24	3,854,961	-0.44(-1.21%)
Jul 23, 2008	35.83	36.93	35.62	36.68	17,267,436	+1.15(+3.24%)
Jul 22, 2008	35.13	35.55	34.15	35.53	14,504,234	+0.25(+0.71%)
Jul 21, 2008	35.30	36.69	35.06	35.28	9,419,728	-0.61(-1.71%)
Jul 18, 2008	36.68	36.93	35.68	35.89	2,708,659	-0.31(-0.86%)
Jul 17, 2008	35.70	37.33	35.41	36.20	100,754,840	+1.46(+4.19%)
Jul 16, 2008	33.91	35.06	33.19	34.75	28,025,640	+1.28(+3.82%)
Jul 15, 2008	36.58	36.58	33.47	33.47	37,685,688	-2.90(-7.96%)
Jul 14, 2008	36.92	37.18	36.23	36.36	10,545,304	-0.06(-0.16%)
Jul 11, 2008	37.18	37.21	36.08	36.42	19,010,608	-2.63(-6.73%)
Jul 10, 2008	39.66	40.09	38.79	39.05	6,477,659	-0.44(-1.10%)
Jul 09, 2008	39.70	40.63	39.30	39.49	7,783,903	-1.62(-3.94%)
Jul 08, 2008	40.88	41.48	39.87	41.11	5,789,762	+1.21(+3.04%)
Jul 07, 2008	40.60	41.05	39.63	39.89	5,398,810	-0.61(-1.51%)
Jul 04, 2008	40.63	40.83	40.12	40.51	1,556,818	+0.00(+0.00%)
Jul 03, 2008	40.63	40.83	40.12	40.51	1,556,818	+0.16(+0.40%)
Jul 02, 2008	40.86	41.30	40.29	40.35	3,053,931	-0.42(-1.03%)