Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	27.24	27.61	26.97	27.35	3,071,399	+0.22(+0.82%)
Mar 28, 2008	27.65	27.78	26.99	27.13	2,723,577	-0.39(-1.40%)
Mar 27, 2008	28.60	28.69	27.52	27.52	3,104,608	-1.19(-4.14%)
Mar 26, 2008	28.25	28.99	28.06	28.71	2,183,802	+0.39(+1.39%)
Mar 25, 2008	28.42	28.74	27.68	28.31	3,597,868	+0.30(+1.06%)
Mar 24, 2008	26.12	28.23	26.12	28.02	4,441,968	+1.91(+7.31%)
Mar 21, 2008	25.88	26.45	25.32	26.11	3,588,866	+0.00(+0.00%)
Mar 20, 2008	25.88	26.45	25.32	26.11	3,588,866	+0.05(+0.21%)
Mar 19, 2008	26.11	27.25	25.99	26.05	5,366,067	+0.02(+0.07%)
Mar 18, 2008	25.14	26.20	25.03	26.04	2,818,294	+1.36(+5.50%)
Mar 17, 2008	24.62	25.09	23.85	24.68	2,916,277	-0.53(-2.10%)
Mar 14, 2008	26.54	26.66	24.85	25.21	3,122,551	-1.08(-4.12%)
Mar 13, 2008	25.72	26.44	25.26	26.29	2,305,890	+0.30(+1.16%)
Mar 12, 2008	26.18	26.55	25.93	25.99	2,567,409	-0.01(-0.04%)
Mar 11, 2008	25.72	26.09	25.38	26.00	3,534,067	+0.82(+3.24%)
Mar 10, 2008	26.18	26.18	25.03	25.18	3,733,708	-1.19(-4.51%)
Mar 07, 2008	27.24	27.27	26.01	26.37	4,612,147	-1.17(-4.24%)
Mar 06, 2008	27.65	27.77	26.86	27.54	3,934,231	-0.20(-0.71%)
Mar 05, 2008	27.82	28.45	27.52	27.74	4,443,727	-0.15(-0.55%)
Mar 04, 2008	28.59	28.70	27.28	27.89	4,574,134	-1.05(-3.62%)
Mar 03, 2008	28.60	29.22	28.28	28.94	4,309,959	+0.40(+1.41%)
Feb 29, 2008	28.95	29.32	28.46	28.54	8,750,477	-0.66(-2.25%)
Feb 28, 2008	27.50	29.44	26.86	29.20	12,754,394	+2.34(+8.69%)
Feb 27, 2008	26.99	27.09	26.40	26.86	3,896,374	-0.25(-0.91%)
Feb 26, 2008	27.51	27.66	26.94	27.11	3,100,819	-0.44(-1.60%)
Feb 25, 2008	26.91	27.67	26.87	27.55	2,908,119	+0.56(+2.09%)
Feb 22, 2008	26.78	27.04	26.31	26.98	2,777,770	+0.23(+0.87%)
Feb 21, 2008	26.56	27.03	26.27	26.75	3,306,909	+0.17(+0.62%)
Feb 20, 2008	25.50	26.59	25.20	26.59	3,331,090	+0.90(+3.51%)
Feb 19, 2008	25.46	25.86	25.25	25.68	2,381,379	+0.48(+1.91%)
Feb 18, 2008	25.53	25.55	24.91	25.20	0	+0.00(+0.00%)
Feb 15, 2008	25.53	25.55	24.91	25.20	3,125,096	-0.36(-1.39%)
Feb 14, 2008	26.24	26.31	25.42	25.56	1,795,108	-0.59(-2.27%)
Feb 13, 2008	25.74	26.20	25.61	26.15	2,436,446	+0.57(+2.23%)
Feb 12, 2008	25.71	26.23	25.37	25.58	2,142,122	+0.06(+0.23%)
Feb 11, 2008	24.85	25.86	24.68	25.53	2,864,870	+0.74(+2.99%)
Feb 08, 2008	25.05	25.48	24.54	24.78	2,922,604	-0.37(-1.49%)
Feb 07, 2008	23.88	25.34	23.72	25.16	5,310,222	+1.20(+5.02%)
Feb 06, 2008	24.07	24.47	23.89	23.96	3,044,055	-0.03(-0.13%)
Feb 05, 2008	24.86	24.86	23.98	23.99	3,671,212	-0.94(-3.77%)
Feb 04, 2008	25.26	25.32	24.81	24.93	4,882,638	-0.34(-1.33%)
Feb 01, 2008	24.81	25.55	23.91	25.26	11,774,587	+3.74(+17.40%)
Jan 31, 2008	20.61	21.71	20.38	21.52	3,406,160	+0.54(+2.57%)
Jan 30, 2008	21.61	21.75	20.67	20.98	4,247,661	-0.71(-3.29%)
Jan 29, 2008	21.85	22.26	21.49	21.69	2,125,427	-0.07(-0.30%)
Jan 28, 2008	21.49	21.87	21.10	21.76	2,074,974	+0.17(+0.76%)
Jan 25, 2008	22.34	22.69	21.43	21.59	3,170,997	-0.30(-1.38%)
Jan 24, 2008	21.64	22.36	21.32	21.89	3,265,927	+0.31(+1.45%)
Jan 23, 2008	21.24	21.77	19.85	21.58	6,794,141	-0.22(-1.01%)
Jan 22, 2008	20.81	22.11	19.73	21.80	4,209,365	+0.53(+2.48%)
Jan 21, 2008	21.05	21.43	20.78	21.27	0	+0.00(+0.00%)
Jan 18, 2008	21.05	21.43	20.78	21.27	7,016,601	+0.26(+1.25%)
Jan 17, 2008	22.31	22.72	20.81	21.01	4,946,103	-1.22(-5.48%)
Jan 16, 2008	22.63	23.05	22.16	22.23	3,435,599	-0.45(-1.96%)
Jan 15, 2008	23.79	23.79	22.36	22.68	5,069,255	-1.33(-5.53%)
Jan 14, 2008	23.97	24.15	23.48	24.01	1,613,424	+0.25(+1.05%)
Jan 11, 2008	23.60	24.01	23.43	23.76	3,829,585	+0.01(+0.03%)
Jan 10, 2008	23.56	24.06	23.39	23.75	3,851,221	+0.06(+0.27%)
Jan 09, 2008	23.70	24.11	22.84	23.69	4,461,490	-0.02(-0.08%)
Jan 08, 2008	23.75	24.35	23.60	23.70	3,475,475	-0.01(-0.06%)
Jan 07, 2008	24.93	24.93	23.42	23.72	2,792,915	-0.71(-2.90%)
Jan 04, 2008	24.91	25.00	24.18	24.42	1,871,792	-0.77(-3.07%)
Jan 03, 2008	24.90	25.39	24.64	25.20	2,462,733	+0.38(+1.53%)
Jan 02, 2008	25.16	25.65	24.68	24.82	1,975,197	-0.39(-1.56%)
Jan 01, 2008	25.68	25.97	25.14	25.21	0	+0.00(+0.00%)
Dec 31, 2007	25.68	25.97	25.14	25.21	1,416,824	-0.53(-2.06%)
Dec 28, 2007	25.55	25.94	25.38	25.74	1,732,464	+0.06(+0.22%)
Dec 27, 2007	26.13	26.13	25.35	25.68	1,902,200	-0.28(-1.06%)
Dec 26, 2007	25.95	26.11	25.65	25.96	1,062,713	-0.04(-0.15%)
Dec 24, 2007	25.91	26.30	25.76	26.00	495,129	+0.13(+0.52%)
Dec 21, 2007	25.23	26.08	25.23	25.86	2,063,710	+0.94(+3.77%)
Dec 20, 2007	24.77	25.12	24.74	24.92	1,726,408	+0.26(+1.06%)
Dec 19, 2007	24.79	24.98	24.43	24.66	2,407,419	-0.09(-0.36%)
Dec 18, 2007	24.80	25.37	24.53	24.75	2,262,004	+0.13(+0.51%)
Dec 17, 2007	26.05	26.05	24.33	24.62	3,252,820	-1.49(-5.72%)
Dec 14, 2007	26.21	26.92	25.98	26.12	2,799,306	-0.35(-1.33%)
Dec 13, 2007	25.54	26.59	25.26	26.47	3,185,905	+0.92(+3.59%)
Dec 12, 2007	25.88	26.08	25.25	25.55	3,512,877	+0.15(+0.60%)
Dec 11, 2007	25.57	26.13	25.16	25.40	3,507,154	-0.06(-0.22%)
Dec 10, 2007	25.15	25.53	25.04	25.45	2,462,130	+0.32(+1.28%)
Dec 07, 2007	25.84	25.92	24.95	25.13	3,694,653	-0.70(-2.73%)
Dec 06, 2007	24.77	26.62	24.25	25.84	7,571,491	+1.62(+6.71%)
Dec 05, 2007	24.52	24.64	23.85	24.21	3,554,730	+0.05(+0.20%)
Dec 04, 2007	24.21	24.74	24.05	24.16	2,875,867	-0.21(-0.86%)
Dec 03, 2007	24.79	24.95	24.29	24.37	1,823,098	-0.28(-1.15%)
Nov 30, 2007	24.97	25.16	24.41	24.66	2,026,120	+0.21(+0.86%)
Nov 29, 2007	24.42	24.74	24.18	24.45	1,790,777	-0.03(-0.13%)
Nov 28, 2007	23.78	24.61	23.78	24.48	1,795,318	+0.93(+3.93%)
Nov 27, 2007	23.59	23.99	23.19	23.55	2,375,774	+0.02(+0.10%)
Nov 26, 2007	24.56	24.90	23.53	23.53	1,982,207	-0.85(-3.49%)
Nov 23, 2007	23.94	24.56	23.87	24.38	627,325	+0.73(+3.07%)
Nov 21, 2007	24.11	24.18	23.45	23.66	1,971,435	-0.57(-2.34%)
Nov 20, 2007	23.30	24.32	23.30	24.22	2,609,372	+0.96(+4.15%)
Nov 19, 2007	23.52	23.86	23.19	23.26	1,849,618	-0.46(-1.94%)
Nov 16, 2007	23.99	24.43	23.67	23.72	3,328,240	-0.14(-0.60%)
Nov 15, 2007	23.96	24.16	23.61	23.86	1,732,776	-0.19(-0.81%)
Nov 14, 2007	24.41	24.54	24.02	24.06	1,754,527	-0.05(-0.22%)
Nov 13, 2007	23.85	24.37	23.79	24.11	3,219,431	+0.51(+2.14%)
Nov 12, 2007	24.10	24.57	23.52	23.60	3,189,938	-0.31(-1.30%)
Nov 09, 2007	24.19	24.45	23.59	23.92	2,915,308	-0.46(-1.87%)
Nov 08, 2007	24.70	25.03	23.85	24.37	2,739,222	-0.42(-1.71%)
Nov 07, 2007	24.12	25.25	24.11	24.80	4,307,051	+0.16(+0.66%)
Nov 06, 2007	24.11	24.75	23.85	24.63	4,402,161	+0.73(+3.05%)
Nov 05, 2007	23.06	24.12	22.80	23.91	5,612,735	+0.76(+3.27%)
Nov 02, 2007	21.45	23.59	20.97	23.15	10,640,875	+3.39(+17.16%)
Nov 01, 2007	20.69	20.69	19.62	19.76	4,245,895	-0.94(-4.52%)
Oct 31, 2007	20.35	20.70	20.30	20.69	2,080,019	+0.40(+1.96%)
Oct 30, 2007	20.44	20.67	20.29	20.29	1,338,977	-0.25(-1.20%)
Oct 29, 2007	20.46	20.63	20.32	20.54	1,724,000	+0.24(+1.17%)
Oct 26, 2007	20.63	20.67	20.00	20.30	1,736,592	+0.01(+0.06%)
Oct 25, 2007	20.70	20.90	19.99	20.29	2,002,175	-0.27(-1.30%)
Oct 24, 2007	20.65	20.94	20.26	20.56	3,540,344	-0.15(-0.71%)
Oct 23, 2007	20.81	21.05	20.50	20.70	1,973,175	+0.02(+0.10%)
Oct 22, 2007	20.82	20.91	20.51	20.68	3,168,680	-0.43(-2.05%)
Oct 19, 2007	21.19	21.44	21.11	21.11	3,756,703	-0.12(-0.57%)
Oct 18, 2007	20.87	21.28	20.77	21.24	1,989,965	+0.34(+1.62%)
Oct 17, 2007	20.92	21.08	20.72	20.90	1,947,990	+0.18(+0.87%)
Oct 16, 2007	20.47	20.84	20.44	20.72	2,180,757	+0.26(+1.26%)
Oct 15, 2007	20.80	21.09	20.25	20.46	1,996,452	-0.30(-1.46%)
Oct 12, 2007	20.51	20.94	20.40	20.76	1,902,963	+0.33(+1.63%)
Oct 11, 2007	21.32	21.44	20.22	20.43	2,362,773	-0.37(-1.80%)
Oct 10, 2007	21.05	21.10	20.70	20.81	1,862,515	-0.24(-1.16%)
Oct 09, 2007	21.17	21.39	20.76	21.05	2,132,677	+0.03(+0.13%)
Oct 08, 2007	20.61	21.31	20.61	21.02	2,647,435	+0.37(+1.80%)
Oct 05, 2007	20.20	20.82	20.20	20.65	1,344,705	+0.56(+2.76%)
Oct 04, 2007	20.36	20.52	20.09	20.10	1,168,031	-0.16(-0.78%)
Oct 03, 2007	20.54	20.68	20.25	20.25	1,590,445	-0.43(-2.07%)
Oct 02, 2007	20.55	20.80	20.49	20.68	1,074,924	+0.27(+1.32%)
Oct 01, 2007	20.03	20.86	20.01	20.41	3,123,272	+0.45(+2.23%)
Sep 28, 2007	20.48	20.77	19.85	19.96	2,907,295	-0.51(-2.51%)
Sep 27, 2007	20.25	20.89	20.15	20.48	3,205,312	+0.43(+2.16%)
Sep 26, 2007	19.79	20.10	19.57	20.05	1,451,548	+0.31(+1.59%)
Sep 25, 2007	19.51	19.81	19.45	19.73	1,216,492	+0.14(+0.72%)
Sep 24, 2007	19.91	19.95	19.46	19.59	1,004,712	-0.44(-2.20%)
Sep 21, 2007	20.40	20.40	19.84	20.03	1,426,745	-0.32(-1.57%)
Sep 20, 2007	20.37	20.50	20.23	20.35	1,312,270	-0.02(-0.12%)
Sep 19, 2007	19.97	20.56	19.97	20.37	1,976,609	+0.48(+2.41%)
Sep 18, 2007	19.15	19.96	19.15	19.89	2,031,176	+0.84(+4.39%)
Sep 17, 2007	19.10	19.19	18.96	19.06	890,619	-0.05(-0.29%)
Sep 14, 2007	18.51	19.21	18.36	19.11	1,480,930	+0.38(+2.04%)
Sep 13, 2007	18.66	18.91	18.50	18.73	1,362,258	+0.15(+0.79%)
Sep 12, 2007	18.47	18.77	18.33	18.58	1,225,650	+0.09(+0.51%)
Sep 11, 2007	18.18	18.54	17.96	18.49	1,286,704	+0.35(+1.91%)
Sep 10, 2007	18.42	18.42	17.76	18.14	953,199	-0.16(-0.87%)
Sep 07, 2007	18.54	18.55	18.21	18.30	1,008,910	-0.51(-2.73%)
Sep 06, 2007	18.91	18.97	18.64	18.82	1,015,015	-0.08(-0.44%)
Sep 05, 2007	19.02	19.16	18.67	18.90	1,557,247	-0.33(-1.72%)
Sep 04, 2007	18.60	19.35	18.60	19.23	1,303,875	+0.52(+2.76%)
Aug 31, 2007	18.68	18.82	18.49	18.71	842,539	+0.28(+1.52%)
Aug 30, 2007	18.21	18.55	18.19	18.43	1,405,758	+0.00(+0.01%)
Aug 29, 2007	18.44	18.47	18.23	18.43	1,415,679	+0.18(+0.98%)
Aug 28, 2007	18.45	18.61	18.25	18.25	1,475,207	-0.36(-1.93%)
Aug 27, 2007	18.26	18.76	18.23	18.61	1,370,271	+0.21(+1.15%)
Aug 24, 2007	18.34	18.44	18.03	18.40	1,445,825	+0.08(+0.44%)
Aug 23, 2007	18.31	18.37	17.95	18.32	1,647,683	+0.19(+1.03%)
Aug 22, 2007	17.83	18.22	17.80	18.13	1,517,944	+0.27(+1.53%)
Aug 21, 2007	17.98	18.16	17.62	17.86	1,313,796	-0.11(-0.60%)
Aug 20, 2007	17.56	18.18	17.36	17.97	2,076,966	+0.74(+4.27%)
Aug 17, 2007	17.62	18.08	17.16	17.23	1,690,802	+0.09(+0.52%)
Aug 16, 2007	16.65	17.30	16.25	17.14	3,942,916	+0.49(+2.96%)
Aug 15, 2007	17.94	18.15	16.59	16.65	3,904,758	-1.29(-7.19%)
Aug 14, 2007	18.61	19.05	17.89	17.94	3,532,712	-0.67(-3.59%)
Aug 13, 2007	19.59	19.59	18.38	18.61	3,676,951	-0.65(-3.36%)
Aug 10, 2007	20.04	20.08	18.89	19.25	3,938,337	-0.83(-4.14%)
Aug 09, 2007	20.11	20.94	19.03	20.08	8,850,082	-0.02(-0.10%)
Aug 08, 2007	19.71	20.33	19.61	20.11	3,489,212	+0.40(+2.03%)
Aug 07, 2007	18.26	19.89	18.21	19.70	3,236,602	+1.39(+7.61%)
Aug 06, 2007	18.09	18.33	17.73	18.31	2,686,739	+0.24(+1.35%)
Aug 03, 2007	18.37	18.94	18.05	18.07	2,222,731	-0.88(-4.63%)
Aug 02, 2007	18.78	19.32	18.74	18.94	2,608,514	+0.29(+1.55%)
Aug 01, 2007	18.90	19.13	18.29	18.66	2,830,215	-0.28(-1.49%)
Jul 31, 2007	19.17	19.57	18.89	18.94	1,751,856	-0.23(-1.22%)
Jul 30, 2007	18.86	19.36	18.77	19.17	2,492,130	+0.24(+1.27%)
Jul 27, 2007	19.41	19.48	18.76	18.93	3,646,806	-0.56(-2.88%)
Jul 26, 2007	19.78	20.01	19.22	19.49	3,344,591	-0.37(-1.87%)
Jul 25, 2007	20.11	20.13	19.50	19.86	3,470,896	-0.13(-0.66%)
Jul 24, 2007	19.92	20.23	19.74	20.00	3,481,580	-0.01(-0.07%)
Jul 23, 2007	19.93	20.07	19.77	20.01	1,808,712	-0.05(-0.23%)
Jul 20, 2007	19.97	20.06	19.80	20.06	1,569,077	+0.05(+0.25%)
Jul 19, 2007	19.75	20.08	19.67	20.01	4,802,627	+0.41(+2.10%)
Jul 18, 2007	19.57	19.69	19.35	19.59	1,116,135	-0.20(-1.03%)
Jul 17, 2007	19.76	20.02	19.76	19.80	2,067,426	+0.11(+0.56%)
Jul 16, 2007	19.79	19.92	19.69	19.69	555,969	-0.12(-0.58%)
Jul 13, 2007	19.79	19.99	19.69	19.80	1,187,110	+0.01(+0.07%)
Jul 12, 2007	19.60	19.84	19.60	19.79	1,611,051	+0.36(+1.87%)
Jul 11, 2007	18.98	19.59	18.96	19.43	979,909	+0.25(+1.28%)
Jul 10, 2007	19.52	19.60	19.18	19.18	797,130	-0.34(-1.76%)
Jul 09, 2007	19.51	19.61	19.45	19.52	1,063,477	+0.09(+0.44%)
Jul 06, 2007	19.22	19.45	19.12	19.44	729,971	+0.25(+1.28%)
Jul 05, 2007	18.89	19.47	18.89	19.19	1,193,979	-0.15(-0.76%)
Jul 03, 2007	19.23	19.37	19.18	19.34	751,340	+0.10(+0.55%)
Jul 02, 2007	18.94	19.41	18.94	19.23	2,239,521	+0.47(+2.50%)
Jun 29, 2007	18.79	19.05	18.73	18.76	2,067,045	+0.13(+0.70%)
Jun 28, 2007	18.35	18.81	18.33	18.63	2,187,244	+0.29(+1.56%)
Jun 27, 2007	18.21	18.37	18.08	18.35	2,205,560	+0.07(+0.36%)
Jun 26, 2007	18.41	18.47	18.14	18.28	1,865,186	-0.04(-0.24%)
Jun 25, 2007	18.66	18.75	18.21	18.33	1,149,715	-0.27(-1.47%)
Jun 22, 2007	18.73	18.73	18.40	18.60	1,694,618	-0.21(-1.13%)
Jun 21, 2007	18.59	18.84	18.43	18.81	2,677,199	+0.23(+1.21%)
Jun 20, 2007	19.00	19.01	18.56	18.59	1,282,888	-0.38(-1.99%)
Jun 19, 2007	18.94	19.02	18.79	18.96	1,103,161	-0.02(-0.08%)
Jun 18, 2007	19.03	19.15	18.85	18.98	952,817	+0.01(+0.07%)
Jun 15, 2007	18.96	19.12	18.92	18.97	1,286,322	+0.08(+0.42%)
Jun 14, 2007	18.78	18.97	18.71	18.89	2,036,900	+0.22(+1.17%)
Jun 13, 2007	17.66	18.72	17.66	18.67	7,503,484	+1.33(+7.66%)
Jun 12, 2007	17.61	17.61	17.28	17.34	1,263,809	-0.31(-1.77%)
Jun 11, 2007	17.64	17.78	17.55	17.65	1,017,305	+0.01(+0.07%)
Jun 08, 2007	17.41	17.68	17.34	17.64	1,110,412	+0.23(+1.29%)
Jun 07, 2007	17.72	17.87	17.41	17.41	1,322,191	-0.41(-2.31%)
Jun 06, 2007	18.04	18.06	17.69	17.83	1,430,561	-0.35(-1.92%)
Jun 05, 2007	18.44	18.44	18.00	18.17	1,805,659	-0.34(-1.84%)
Jun 04, 2007	18.35	18.51	18.29	18.51	1,268,388	+0.14(+0.78%)
Jun 01, 2007	18.19	18.49	18.19	18.37	1,520,234	+0.18(+0.99%)
May 31, 2007	18.34	18.34	18.12	18.19	1,809,475	-0.06(-0.32%)
May 30, 2007	18.08	18.25	17.88	18.25	1,392,784	+0.04(+0.22%)
May 29, 2007	17.86	18.23	17.86	18.21	1,715,605	+0.45(+2.52%)
May 25, 2007	17.46	17.79	17.46	17.76	987,160	+0.39(+2.26%)
May 24, 2007	17.74	17.84	17.34	17.37	1,080,266	-0.35(-1.97%)
May 23, 2007	17.87	18.04	17.70	17.72	1,552,668	-0.06(-0.31%)
May 22, 2007	17.69	17.88	17.62	17.77	1,473,299	+0.12(+0.67%)
May 21, 2007	17.61	17.76	17.50	17.65	968,462	+0.07(+0.37%)
May 18, 2007	17.67	17.77	17.46	17.59	1,047,450	-0.08(-0.46%)
May 17, 2007	17.24	17.77	17.24	17.67	1,632,420	+0.43(+2.52%)
May 16, 2007	17.55	17.56	17.06	17.23	1,832,370	-0.30(-1.69%)
May 15, 2007	17.62	17.78	17.33	17.53	2,504,341	-0.08(-0.48%)
May 14, 2007	17.39	17.79	17.39	17.61	2,152,520	+0.26(+1.50%)
May 11, 2007	16.93	17.48	16.88	17.35	2,872,570	+0.56(+3.31%)
May 10, 2007	16.83	17.14	16.59	16.80	3,230,207	-0.03(-0.17%)
May 09, 2007	16.20	16.83	16.17	16.83	1,569,752	+0.63(+3.92%)
May 08, 2007	16.03	16.31	15.88	16.19	1,085,608	+0.12(+0.75%)
May 07, 2007	16.31	16.33	16.03	16.07	995,173	-0.24(-1.45%)
May 04, 2007	16.55	16.55	16.17	16.31	1,405,758	-0.24(-1.47%)
May 03, 2007	16.20	16.59	16.17	16.55	2,100,624	+0.37(+2.28%)
May 02, 2007	15.88	16.25	15.85	16.18	1,149,333	+0.27(+1.71%)
May 01, 2007	15.99	16.01	15.77	15.91	1,392,403	-0.08(-0.49%)
Apr 30, 2007	16.00	16.15	15.94	15.99	1,204,663	-0.01(-0.08%)
Apr 27, 2007	15.85	16.10	15.83	16.00	880,316	+0.12(+0.78%)
Apr 26, 2007	15.93	15.98	15.85	15.88	607,101	-0.04(-0.28%)
Apr 25, 2007	15.93	15.99	15.74	15.92	971,133	+0.04(+0.23%)
Apr 24, 2007	15.87	15.93	15.83	15.89	588,403	+0.04(+0.28%)
Apr 23, 2007	15.70	15.87	15.68	15.84	774,617	+0.14(+0.88%)
Apr 20, 2007	15.76	15.79	15.55	15.70	1,145,899	+0.04(+0.27%)
Apr 19, 2007	15.59	15.79	15.32	15.66	890,619	+0.01(+0.05%)
Apr 18, 2007	15.74	15.75	15.49	15.65	834,526	-0.09(-0.55%)
Apr 17, 2007	15.72	15.82	15.71	15.74	612,825	+0.03(+0.17%)
Apr 16, 2007	15.65	15.78	15.64	15.71	628,470	+0.11(+0.69%)
Apr 13, 2007	15.44	15.70	15.44	15.61	2,740,924	+0.18(+1.14%)
Apr 12, 2007	15.32	15.45	15.19	15.43	1,198,558	+0.11(+0.74%)
Apr 11, 2007	15.26	15.37	15.16	15.32	763,932	+0.06(+0.38%)
Apr 10, 2007	15.30	15.33	15.09	15.26	667,391	-0.07(-0.48%)
Apr 09, 2007	15.39	15.44	15.26	15.33	637,246	-0.06(-0.39%)
Apr 05, 2007	15.45	15.45	15.37	15.39	1,019,213	-0.03(-0.22%)
Apr 04, 2007	15.37	15.44	15.32	15.43	1,128,728	+0.03(+0.17%)
Apr 03, 2007	15.36	15.46	15.33	15.40	1,259,993	+0.07(+0.43%)