Pioneer Natural Resources (NY: PXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.21	13.33	12.66	12.71	4,761,109	-0.26(-2.02%)
Mar 30, 2009	13.17	13.46	12.71	12.97	4,739,248	-1.27(-8.89%)
Mar 26, 2009	14.66	14.85	13.74	14.24	5,350,082	-0.15(-1.02%)
Mar 25, 2009	13.99	14.71	13.71	14.38	5,465,959	+0.28(+1.97%)
Mar 24, 2009	14.21	14.45	13.54	14.11	3,181,248	-0.35(-2.45%)
Mar 23, 2009	14.01	14.46	13.96	14.46	4,103,639	+1.61(+12.55%)
Mar 20, 2009	13.63	13.85	12.72	12.85	3,836,230	-1.07(-7.69%)
Mar 19, 2009	12.79	14.05	12.79	13.92	5,272,597	+1.37(+10.93%)
Mar 18, 2009	12.29	12.62	11.61	12.55	4,481,556	+0.15(+1.18%)
Mar 17, 2009	11.98	12.65	11.78	12.40	3,649,474	+0.34(+2.81%)
Mar 16, 2009	12.01	12.60	11.58	12.06	3,676,124	+0.16(+1.36%)
Mar 13, 2009	12.06	12.25	11.69	11.90	0	-0.23(-1.91%)
Mar 12, 2009	11.21	12.20	11.17	12.13	3,858,789	+0.95(+8.49%)
Mar 11, 2009	10.78	11.38	10.59	11.18	5,296,586	+0.49(+4.62%)
Mar 10, 2009	9.599	10.80	9.414	10.69	6,760,223	+1.35(+14.46%)
Mar 09, 2009	9.599	10.12	9.167	9.337	6,531,611	-0.46(-4.65%)
Mar 06, 2009	10.26	10.53	9.383	9.792	0	-0.26(-2.61%)
Mar 05, 2009	9.877	10.70	9.877	10.05	4,082,071	-0.59(-5.58%)
Mar 04, 2009	10.56	10.91	10.32	10.65	5,762,233	+0.84(+8.58%)
Mar 02, 2009	10.80	10.99	9.669	9.808	4,225,813	-1.45(-12.89%)
Feb 27, 2009	11.24	11.84	10.92	11.26	0	-0.35(-2.99%)
Feb 26, 2009	11.64	12.24	11.57	11.61	3,774,499	+0.21(+1.83%)
Feb 25, 2009	11.25	11.73	10.81	11.40	4,970,330	+0.13(+1.16%)
Feb 24, 2009	10.85	11.32	10.56	11.27	6,090,079	+0.61(+5.72%)
Feb 23, 2009	11.88	11.95	10.61	10.66	4,348,678	-0.98(-8.42%)
Feb 20, 2009	11.63	12.00	11.19	11.64	4,604,112	-0.26(-2.20%)
Feb 19, 2009	11.91	12.31	11.64	11.90	5,058,087	+0.24(+2.05%)
Feb 18, 2009	12.16	12.27	11.42	11.66	4,965,194	-0.39(-3.26%)
Feb 17, 2009	12.66	12.87	12.02	12.05	5,259,498	-1.24(-9.34%)
Feb 13, 2009	12.51	13.56	12.30	13.30	4,719,767	+0.91(+7.35%)
Feb 12, 2009	12.18	12.48	11.92	12.39	5,241,841	-0.25(-1.95%)
Feb 11, 2009	12.54	12.95	12.29	12.63	6,804,900	-0.06(-0.49%)
Feb 10, 2009	13.11	13.79	12.52	12.69	8,150,891	-0.53(-4.03%)
Feb 09, 2009	12.19	13.69	12.19	13.23	6,764,920	+1.01(+8.28%)
Feb 06, 2009	10.98	12.39	10.84	12.22	5,141,195	+1.12(+10.08%)
Feb 05, 2009	10.68	11.20	10.61	11.10	5,447,033	+0.07(+0.63%)
Feb 04, 2009	11.51	11.51	10.74	11.03	6,866,076	-0.36(-3.18%)
Feb 03, 2009	11.17	11.50	10.89	11.39	3,979,242	+0.26(+2.36%)
Feb 02, 2009	11.10	11.35	10.87	11.13	3,033,114	-0.17(-1.50%)
Jan 30, 2009	12.00	12.06	11.21	11.30	0	-0.47(-4.00%)
Jan 29, 2009	12.09	12.21	11.71	11.77	2,722,780	-0.78(-6.21%)
Jan 28, 2009	12.22	14.08	11.79	12.55	3,300,821	+0.54(+4.50%)
Jan 27, 2009	12.32	12.41	11.74	12.01	3,041,784	-0.35(-2.81%)
Jan 26, 2009	12.29	12.78	11.78	12.35	2,858,456	+0.10(+0.82%)
Jan 23, 2009	11.24	12.53	11.20	12.25	2,373,677	+0.66(+5.66%)
Jan 22, 2009	11.71	12.00	11.18	11.60	2,928,041	-0.58(-4.75%)
Jan 21, 2009	11.49	12.20	11.28	12.18	3,724,983	+0.87(+7.71%)
Jan 20, 2009	12.15	12.58	11.23	11.30	4,008,167	-1.13(-9.06%)
Jan 16, 2009	13.06	13.28	12.05	12.43	4,546,963	-0.63(-4.84%)
Jan 15, 2009	13.21	13.34	12.15	13.06	3,853,998	-0.30(-2.25%)
Jan 14, 2009	13.99	14.11	13.12	13.37	5,573,808	-0.92(-6.43%)
Jan 13, 2009	13.93	14.58	13.77	14.28	4,892,360	+0.35(+2.55%)
Jan 12, 2009	14.77	14.82	13.74	13.93	3,214,471	-0.97(-6.53%)
Jan 09, 2009	15.36	15.43	14.56	14.90	2,866,013	-0.46(-3.01%)
Jan 08, 2009	14.82	15.38	14.48	15.36	2,728,256	+0.35(+2.31%)
Jan 07, 2009	15.13	15.42	14.79	15.02	3,628,961	-0.48(-3.09%)
Jan 06, 2009	15.56	15.77	14.83	15.49	4,086,531	+0.49(+3.29%)
Jan 05, 2009	13.88	15.39	13.88	15.00	4,421,479	+1.07(+7.70%)
Jan 02, 2009	12.63	13.98	12.50	13.93	0	+1.44(+11.56%)
Jan 01, 2009	12.16	12.72	11.85	12.49	0	+0.00(+0.00%)
Dec 31, 2008	12.16	12.72	11.85	12.49	5,058,514	+0.25(+2.08%)
Dec 30, 2008	11.34	12.26	11.15	12.23	4,965,600	+0.81(+7.09%)
Dec 29, 2008	11.47	11.70	11.03	11.42	1,793,701	+0.29(+2.56%)
Dec 26, 2008	11.19	11.30	10.83	11.14	1,739,210	-0.02(-0.14%)
Dec 24, 2008	11.37	11.45	11.06	11.15	870,918	-0.31(-2.69%)
Dec 23, 2008	12.00	12.01	11.14	11.46	3,024,543	-0.17(-1.46%)
Dec 22, 2008	12.44	12.48	11.40	11.63	3,566,916	-0.90(-7.20%)
Dec 19, 2008	12.40	12.92	12.09	12.53	3,909,429	+0.14(+1.12%)
Dec 18, 2008	13.63	13.88	12.08	12.39	4,239,034	-1.34(-9.72%)
Dec 17, 2008	13.60	14.36	13.43	13.73	3,515,007	-0.04(-0.28%)
Dec 16, 2008	13.40	13.89	13.33	13.77	3,731,548	+0.56(+4.27%)
Dec 15, 2008	14.36	14.78	12.87	13.20	3,395,345	-0.83(-5.89%)
Dec 12, 2008	13.57	14.17	13.30	14.03	0	-0.47(-3.25%)
Dec 11, 2008	14.08	15.04	14.01	14.50	4,348,014	+0.51(+3.64%)
Dec 10, 2008	13.43	14.18	13.27	13.99	2,229,700	+0.91(+6.96%)
Dec 09, 2008	12.72	13.66	12.62	13.08	2,468,386	-0.04(-0.29%)
Dec 08, 2008	12.55	13.30	12.08	13.12	4,834,558	+0.80(+6.52%)
Dec 05, 2008	11.85	12.38	11.05	12.32	0	+0.07(+0.57%)
Dec 04, 2008	13.73	14.18	11.89	12.25	2,808,573	-2.04(-14.26%)
Dec 03, 2008	13.86	14.43	13.37	14.28	2,526,849	-0.06(-0.43%)
Dec 02, 2008	14.30	14.57	13.54	14.35	4,297,204	+0.54(+3.91%)
Dec 01, 2008	15.22	15.22	13.69	13.80	3,826,501	-1.69(-10.91%)
Nov 28, 2008	16.04	16.20	15.02	15.49	912,011	-0.84(-5.15%)
Nov 26, 2008	14.49	16.36	14.49	16.34	2,544,594	+1.56(+10.55%)
Nov 25, 2008	15.40	15.40	13.99	14.78	3,632,826	-0.50(-3.28%)
Nov 24, 2008	14.47	15.63	14.04	15.28	3,441,908	+1.26(+8.97%)
Nov 21, 2008	12.93	14.13	12.39	14.02	4,379,326	+1.69(+13.71%)
Nov 20, 2008	15.33	15.68	12.29	12.33	4,993,612	-3.52(-22.20%)
Nov 19, 2008	17.20	17.34	15.85	15.85	3,889,112	-1.43(-8.26%)
Nov 18, 2008	16.98	17.38	16.44	17.28	3,566,255	+0.44(+2.61%)
Nov 17, 2008	17.11	17.74	16.78	16.84	2,341,309	-0.35(-2.02%)
Nov 14, 2008	17.92	18.43	17.05	17.18	0	-1.70(-8.99%)
Nov 13, 2008	16.97	18.91	16.20	18.88	4,322,022	+2.02(+11.99%)
Nov 12, 2008	17.96	18.18	16.79	16.86	3,482,746	-1.45(-7.92%)
Nov 11, 2008	18.78	19.03	18.00	18.31	3,413,855	-0.88(-4.58%)
Nov 10, 2008	19.40	20.13	18.85	19.19	4,222,322	+0.30(+1.59%)
Nov 07, 2008	18.14	19.45	17.71	18.89	5,235,136	+0.83(+4.57%)
Nov 06, 2008	18.81	19.05	17.45	18.06	5,496,553	-1.06(-5.57%)
Nov 05, 2008	18.19	19.99	16.65	19.13	11,745,159	-3.41(-15.13%)
Nov 04, 2008	20.73	22.60	20.27	22.54	4,904,537	+2.67(+13.44%)
Nov 03, 2008	21.34	21.34	19.50	19.87	3,100,855	-1.61(-7.47%)
Oct 31, 2008	20.29	22.09	19.31	21.48	4,114,813	+0.81(+3.92%)
Oct 30, 2008	19.95	20.80	19.51	20.67	5,153,301	+1.33(+6.91%)
Oct 29, 2008	18.17	20.31	18.17	19.33	5,289,904	+1.00(+5.47%)
Oct 28, 2008	17.50	18.33	15.89	18.33	5,856,199	+1.65(+9.90%)
Oct 27, 2008	18.08	18.33	16.59	16.68	4,736,787	-2.11(-11.22%)
Oct 24, 2008	17.73	19.67	17.20	18.78	5,782,714	-1.04(-5.26%)
Oct 23, 2008	21.41	22.19	18.01	19.82	7,768,046	-1.56(-7.29%)
Oct 22, 2008	23.72	24.45	20.50	21.38	3,605,840	-3.53(-14.16%)
Oct 21, 2008	24.48	25.78	23.27	24.91	5,019,547	-0.43(-1.71%)
Oct 20, 2008	24.10	25.96	23.52	25.34	3,643,796	+2.18(+9.43%)
Oct 17, 2008	22.69	25.45	21.66	23.16	0	+0.01(+0.03%)
Oct 16, 2008	21.93	23.51	20.73	23.15	5,901,439	+1.62(+7.53%)
Oct 15, 2008	25.42	25.85	21.42	21.53	3,166,762	-5.07(-19.06%)
Oct 14, 2008	28.98	29.97	25.60	26.60	4,116,454	-1.13(-4.06%)
Oct 13, 2008	24.65	27.86	23.84	27.73	3,023,814	+4.42(+18.97%)
Oct 10, 2008	24.47	26.26	21.41	23.30	5,505,558	-2.68(-10.31%)
Oct 09, 2008	30.81	30.81	25.98	25.98	4,190,513	-3.40(-11.56%)
Oct 08, 2008	29.62	31.65	27.97	29.38	4,909,536	-1.23(-4.03%)
Oct 07, 2008	35.50	35.69	30.50	30.61	3,705,952	-3.68(-10.73%)
Oct 06, 2008	34.24	35.11	30.81	34.29	4,615,186	-0.96(-2.74%)
Oct 03, 2008	35.60	38.30	35.01	35.26	0	-0.08(-0.22%)
Oct 02, 2008	38.20	38.53	35.29	35.33	3,135,137	-3.50(-9.02%)
Oct 01, 2008	39.71	40.33	38.51	38.84	2,940,454	-1.50(-3.73%)
Sep 30, 2008	39.86	40.45	39.04	40.34	3,251,897	+1.05(+2.67%)
Sep 29, 2008	42.06	43.08	38.16	39.29	4,576,667	-4.64(-10.56%)
Sep 26, 2008	43.80	44.18	42.68	43.93	0	-0.93(-2.06%)
Sep 25, 2008	43.88	45.10	43.42	44.86	3,154,385	+1.12(+2.56%)
Sep 24, 2008	44.33	46.48	43.51	43.74	4,925,183	+0.14(+0.32%)
Sep 23, 2008	42.34	43.88	42.01	43.60	24,703,700	+0.96(+2.26%)
Sep 22, 2008	42.02	44.80	41.95	42.63	4,137,713	+1.06(+2.56%)
Sep 19, 2008	41.22	41.88	39.73	41.57	0	+2.93(+7.59%)
Sep 18, 2008	39.25	39.82	36.97	38.64	2,877,015	+0.44(+1.15%)
Sep 17, 2008	39.27	39.52	37.43	38.20	2,804,991	-1.26(-3.19%)
Sep 16, 2008	36.75	39.46	35.68	39.45	3,440,393	+1.37(+3.59%)
Sep 15, 2008	38.46	39.62	37.73	38.09	2,293,186	-2.64(-6.48%)
Sep 12, 2008	39.96	41.42	39.76	40.73	0	+1.02(+2.57%)
Sep 11, 2008	41.09	41.35	38.31	39.71	4,154,019	-1.57(-3.81%)
Sep 10, 2008	38.75	41.79	38.75	41.28	3,214,557	+2.92(+7.60%)
Sep 09, 2008	42.12	42.30	38.35	38.37	4,441,454	-4.68(-10.88%)
Sep 08, 2008	45.48	45.65	42.70	43.05	2,143,870	-1.42(-3.19%)
Sep 05, 2008	44.05	44.58	42.67	44.47	0	+0.53(+1.21%)
Sep 04, 2008	43.83	44.43	42.83	43.94	2,649,215	-0.33(-0.75%)
Sep 03, 2008	45.75	46.45	43.56	44.27	2,881,548	-1.69(-3.68%)
Sep 02, 2008	46.92	47.95	45.79	45.96	1,839,099	-2.79(-5.71%)
Aug 29, 2008	49.84	49.93	48.19	48.75	0	-0.67(-1.36%)
Aug 28, 2008	51.08	51.62	48.36	49.42	2,515,801	-1.31(-2.59%)
Aug 27, 2008	51.31	51.32	49.86	50.73	2,263,190	+1.17(+2.37%)
Aug 26, 2008	48.40	49.87	48.34	49.56	1,697,944	+1.64(+3.41%)
Aug 25, 2008	48.08	48.22	46.79	47.92	2,305,203	-0.26(-0.54%)
Aug 22, 2008	48.55	48.58	47.30	48.18	0	-0.64(-1.31%)
Aug 21, 2008	47.99	49.55	47.38	48.82	3,506,540	+1.20(+2.51%)
Aug 20, 2008	46.18	47.83	45.40	47.63	2,560,444	+1.74(+3.80%)
Aug 19, 2008	43.83	45.91	43.83	45.88	1,751,518	+2.08(+4.74%)
Aug 18, 2008	45.13	46.04	43.53	43.81	1,893,406	-1.26(-2.79%)
Aug 15, 2008	45.84	45.84	44.20	45.06	0	-0.90(-1.95%)
Aug 14, 2008	46.12	46.59	45.13	45.96	3,031,491	-0.42(-0.92%)
Aug 13, 2008	43.24	46.60	43.17	46.38	3,636,238	+3.16(+7.30%)
Aug 12, 2008	43.14	43.69	42.55	43.23	2,533,058	+0.50(+1.17%)
Aug 11, 2008	42.68	42.81	41.26	42.73	2,129,158	+0.09(+0.22%)
Aug 08, 2008	43.48	43.65	42.12	42.63	2,938,429	-1.03(-2.37%)
Aug 07, 2008	45.39	45.73	43.61	43.67	2,827,391	-1.41(-3.13%)
Aug 06, 2008	42.78	45.53	42.78	45.08	2,660,842	+2.33(+5.45%)
Aug 05, 2008	42.97	44.11	41.53	42.75	4,607,961	-0.96(-2.21%)
Aug 04, 2008	47.39	47.45	43.10	43.71	3,783,366	-2.70(-5.82%)
Aug 01, 2008	45.82	47.68	45.82	46.42	2,236,966	+0.54(+1.18%)
Jul 31, 2008	47.43	47.43	45.42	45.88	2,083,431	-2.08(-4.33%)
Jul 30, 2008	44.76	48.19	44.12	47.95	3,354,803	+3.36(+7.55%)
Jul 29, 2008	46.03	46.17	44.17	44.59	3,463,078	-1.78(-3.84%)
Jul 28, 2008	47.64	47.70	45.74	46.37	3,166,626	-0.67(-1.43%)
Jul 25, 2008	46.72	48.49	46.48	47.04	2,448,458	+0.53(+1.14%)
Jul 24, 2008	46.59	48.15	44.69	46.51	3,396,188	+0.09(+0.20%)
Jul 23, 2008	48.84	49.18	46.03	46.42	3,338,147	-2.50(-5.11%)
Jul 22, 2008	51.35	51.70	48.62	48.92	2,935,336	-3.18(-6.10%)
Jul 21, 2008	50.54	52.21	49.63	52.09	2,012,512	+1.88(+3.73%)
Jul 18, 2008	50.03	51.44	49.42	50.22	1,983,965	+0.56(+1.12%)
Jul 17, 2008	52.64	53.30	48.38	49.66	3,551,780	-2.49(-4.78%)
Jul 16, 2008	53.11	54.00	50.79	52.16	3,480,651	-1.47(-2.75%)
Jul 15, 2008	56.21	57.03	53.57	53.63	2,322,950	-3.09(-5.44%)
Jul 14, 2008	56.67	57.40	55.62	56.72	1,618,381	+0.35(+0.62%)
Jul 11, 2008	55.88	57.32	55.56	56.37	2,349,516	+0.76(+1.36%)
Jul 10, 2008	52.27	55.61	52.16	55.61	2,428,247	+3.28(+6.27%)
Jul 09, 2008	53.63	54.94	52.12	52.33	2,948,413	-0.87(-1.64%)
Jul 08, 2008	54.75	54.78	51.48	53.21	4,201,868	-1.68(-3.06%)
Jul 07, 2008	57.37	57.47	52.69	54.89	4,295,860	-2.52(-4.38%)
Jul 04, 2008	59.12	59.39	56.59	57.40	2,197,753	+0.00(+0.00%)
Jul 03, 2008	59.12	59.39	56.59	57.40	2,197,753	-1.46(-2.48%)
Jul 02, 2008	62.54	63.44	58.62	58.86	3,396,266	-2.66(-4.33%)
Jul 01, 2008	59.90	61.96	59.72	61.52	3,257,172	+1.12(+1.85%)
Jun 30, 2008	60.95	61.25	60.18	60.41	2,285,536	+0.29(+0.47%)
Jun 27, 2008	59.39	61.20	59.39	60.12	2,150,452	+0.33(+0.55%)
Jun 26, 2008	58.10	59.86	57.91	59.79	2,439,714	+1.25(+2.14%)
Jun 25, 2008	60.18	60.19	56.47	58.54	2,785,977	-1.87(-3.09%)
Jun 24, 2008	63.40	63.40	60.24	60.41	2,760,829	-0.73(-1.20%)
Jun 23, 2008	59.67	61.71	58.77	61.14	2,708,425	+1.86(+3.14%)
Jun 20, 2008	59.35	60.34	59.06	59.28	2,422,063	+0.66(+1.13%)
Jun 19, 2008	61.69	61.73	58.52	58.62	2,278,058	-2.78(-4.52%)
Jun 18, 2008	61.22	61.56	59.89	61.39	1,723,143	+0.40(+0.66%)
Jun 17, 2008	59.42	61.39	59.23	60.99	1,791,017	+1.65(+2.78%)
Jun 16, 2008	58.46	59.91	58.38	59.34	1,931,151	+1.40(+2.42%)
Jun 13, 2008	58.21	58.99	56.86	57.94	2,030,122	-0.62(-1.05%)
Jun 12, 2008	58.55	59.18	57.84	58.55	1,998,409	+0.18(+0.30%)
Jun 11, 2008	58.24	59.09	58.15	58.38	2,100,327	+0.29(+0.49%)
Jun 10, 2008	58.56	59.93	57.13	58.09	2,374,279	-1.37(-2.30%)
Jun 09, 2008	58.84	60.38	58.40	59.46	1,994,941	+0.79(+1.35%)
Jun 06, 2008	58.35	60.43	58.35	58.66	3,161,369	+0.52(+0.89%)
Jun 05, 2008	55.15	58.19	55.02	58.14	3,815,423	+3.44(+6.29%)
Jun 04, 2008	56.64	56.98	54.53	54.70	4,113,845	-0.79(-1.43%)
Jun 03, 2008	56.79	57.28	55.44	55.50	2,931,650	-1.19(-2.10%)
Jun 02, 2008	55.14	57.27	55.14	56.69	2,870,540	+1.29(+2.33%)
May 30, 2008	53.76	55.75	53.76	55.40	2,619,317	+1.90(+3.55%)
May 29, 2008	54.35	55.09	53.29	53.50	2,110,970	-1.29(-2.35%)
May 28, 2008	53.93	54.79	53.71	54.79	2,855,999	+0.20(+0.37%)
May 27, 2008	54.02	55.43	53.84	54.59	2,352,572	+0.10(+0.18%)
May 26, 2008	55.93	56.00	53.44	54.49	0	+0.00(+0.00%)
May 23, 2008	55.93	56.00	53.44	54.49	2,189,514	-0.57(-1.04%)
May 22, 2008	54.49	55.84	54.35	55.06	3,055,317	+0.56(+1.03%)
May 21, 2008	55.35	56.22	54.39	54.49	3,855,629	-1.09(-1.96%)
May 20, 2008	54.40	55.58	54.22	55.58	2,281,564	+1.47(+2.72%)
May 19, 2008	54.00	54.62	53.37	54.11	2,432,493	+0.30(+0.56%)
May 16, 2008	53.75	53.92	53.07	53.81	2,100,911	+1.05(+1.99%)
May 15, 2008	52.43	53.28	51.59	52.76	2,064,224	+0.74(+1.42%)
May 14, 2008	53.06	53.34	51.93	52.02	2,379,414	-1.01(-1.91%)
May 13, 2008	52.09	53.03	51.26	53.03	2,436,282	+1.10(+2.13%)
May 12, 2008	52.38	52.38	51.21	51.93	2,280,460	-0.42(-0.80%)
May 09, 2008	52.23	52.57	51.73	52.34	1,840,831	-0.12(-0.24%)
May 08, 2008	51.16	52.54	50.37	52.47	2,974,656	+1.86(+3.67%)
May 07, 2008	50.93	52.02	49.64	50.61	4,071,057	+1.99(+4.10%)
May 06, 2008	47.45	49.37	47.20	48.61	2,622,590	+1.24(+2.62%)
May 05, 2008	45.42	47.90	45.42	47.37	3,144,529	+1.91(+4.19%)
May 02, 2008	45.35	45.93	44.00	45.47	1,948,767	+1.91(+4.39%)
May 01, 2008	44.33	44.53	42.49	43.55	1,800,389	-1.00(-2.23%)
Apr 30, 2008	44.44	44.76	43.86	44.55	1,148,537	+0.41(+0.93%)
Apr 29, 2008	44.96	45.17	43.66	44.14	1,386,222	-1.07(-2.37%)
Apr 28, 2008	45.87	45.93	44.95	45.21	1,425,722	-0.51(-1.11%)
Apr 25, 2008	44.42	45.86	44.42	45.72	1,747,700	+1.55(+3.51%)
Apr 24, 2008	45.27	45.28	43.80	44.17	2,226,243	-1.21(-2.67%)
Apr 23, 2008	46.26	46.34	44.86	45.38	1,868,577	-0.83(-1.79%)
Apr 22, 2008	46.16	46.86	45.65	46.21	1,784,257	-0.06(-0.13%)
Apr 21, 2008	45.23	46.28	45.06	46.27	1,866,044	+0.77(+1.70%)
Apr 18, 2008	44.99	45.61	44.29	45.50	2,517,577	+0.59(+1.31%)
Apr 17, 2008	45.18	45.52	44.31	44.91	1,515,680	-0.64(-1.41%)
Apr 16, 2008	44.29	45.60	44.03	45.55	2,765,245	+1.57(+3.58%)
Apr 15, 2008	43.79	44.20	43.17	43.98	2,767,399	+0.53(+1.23%)
Apr 14, 2008	42.06	43.75	41.95	43.44	2,986,470	+1.61(+3.86%)
Apr 11, 2008	41.38	42.19	41.38	41.83	1,687,916	+0.11(+0.26%)
Apr 10, 2008	42.52	42.52	41.19	41.72	2,937,895	-0.71(-1.67%)
Apr 09, 2008	42.20	43.37	41.99	42.43	2,333,528	+0.37(+0.88%)
Apr 08, 2008	41.86	42.98	41.36	42.06	4,593,132	+1.13(+2.77%)
Apr 07, 2008	40.75	41.21	40.47	40.93	1,935,351	+0.39(+0.95%)
Apr 04, 2008	39.19	40.93	39.05	40.54	3,197,701	+1.54(+3.96%)
Apr 03, 2008	39.66	39.86	38.58	39.00	2,716,732	-0.93(-2.32%)
Apr 02, 2008	38.57	40.13	38.43	39.93	2,831,632	+1.36(+3.52%)