Hershey Co (NY: HSY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	25.08	25.25	24.83	25.25	1,690,273	+0.19(+0.77%)
May 28, 2009	25.08	25.11	24.72	25.06	1,282,166	+0.14(+0.58%)
May 27, 2009	25.26	25.32	24.84	24.91	1,561,607	-0.39(-1.53%)
May 26, 2009	24.98	25.36	24.66	25.30	1,932,154	+0.29(+1.18%)
May 22, 2009	24.99	25.21	24.90	25.01	1,827,095	+0.01(+0.03%)
May 21, 2009	25.11	25.18	24.75	25.00	1,540,822	-0.17(-0.68%)
May 20, 2009	25.53	25.64	25.16	25.17	3,235,306	-0.45(-1.76%)
May 19, 2009	25.36	25.70	25.22	25.62	1,940,679	+0.18(+0.70%)
May 18, 2009	25.36	25.45	25.18	25.44	1,538,072	+0.15(+0.60%)
May 15, 2009	25.14	25.31	24.98	25.29	1,632,574	+0.06(+0.23%)
May 14, 2009	25.44	25.51	25.05	25.23	1,475,376	-0.01(-0.06%)
May 13, 2009	25.45	25.55	25.20	25.25	1,282,563	-0.35(-1.37%)
May 12, 2009	25.37	25.68	25.33	25.60	1,553,780	+0.24(+0.93%)
May 11, 2009	24.95	25.47	24.95	25.36	1,979,439	+0.11(+0.45%)
May 08, 2009	25.35	25.45	25.06	25.25	1,493,206	+0.06(+0.26%)
May 07, 2009	25.46	25.48	25.06	25.18	1,749,758	-0.16(-0.65%)
May 06, 2009	25.84	25.84	25.23	25.35	1,809,004	-0.34(-1.31%)
May 05, 2009	25.88	26.16	25.65	25.69	1,656,556	-0.29(-1.10%)
May 04, 2009	25.85	25.97	25.78	25.97	1,831,457	+0.37(+1.46%)
May 01, 2009	25.97	26.00	25.54	25.60	1,882,241	-0.31(-1.19%)
Apr 30, 2009	25.97	26.24	25.73	25.91	3,078,024	-0.06(-0.22%)
Apr 29, 2009	25.89	26.22	25.79	25.97	1,669,794	+0.19(+0.72%)
Apr 28, 2009	25.44	26.32	25.44	25.78	3,402,357	+0.07(+0.28%)
Apr 27, 2009	25.74	26.27	25.63	25.71	2,191,863	-0.23(-0.88%)
Apr 24, 2009	26.98	26.98	25.85	25.94	2,078,480	-0.91(-3.39%)
Apr 23, 2009	26.88	27.12	26.30	26.85	4,290,166	+1.00(+3.85%)
Apr 22, 2009	25.46	26.25	25.41	25.85	3,245,235	+0.34(+1.35%)
Apr 21, 2009	25.61	25.91	25.39	25.51	3,252,630	-0.19(-0.73%)
Apr 20, 2009	25.36	25.91	25.36	25.69	3,428,861	+0.00(+0.00%)
Apr 17, 2009	25.91	26.01	25.58	25.69	3,026,699	-0.11(-0.42%)
Apr 16, 2009	25.81	25.92	25.30	25.80	1,655,234	+0.07(+0.28%)
Apr 15, 2009	25.35	25.81	25.23	25.73	1,078,377	+0.24(+0.93%)
Apr 14, 2009	25.57	25.61	25.19	25.49	1,035,217	-0.38(-1.47%)
Apr 13, 2009	26.11	26.21	25.72	25.87	1,250,548	-0.35(-1.34%)
Apr 09, 2009	26.09	26.27	25.90	26.22	1,710,780	+0.29(+1.13%)
Apr 08, 2009	25.45	26.00	24.94	25.93	1,831,306	+0.65(+2.58%)
Apr 07, 2009	25.46	25.64	25.15	25.28	1,415,218	-0.49(-1.92%)
Apr 06, 2009	25.77	25.98	25.56	25.77	1,536,425	-0.14(-0.53%)
Apr 03, 2009	25.50	25.92	25.29	25.91	1,912,380	+0.37(+1.46%)
Apr 02, 2009	25.67	25.81	25.40	25.54	1,543,331	+0.21(+0.82%)
Apr 01, 2009	24.70	25.39	24.52	25.33	1,612,014	+0.42(+1.67%)
Mar 31, 2009	25.12	25.18	24.45	24.91	2,003,361	+0.01(+0.03%)
Mar 30, 2009	24.63	24.99	24.59	24.90	1,770,697	-0.26(-1.03%)
Mar 26, 2009	25.11	25.22	24.55	25.16	2,477,687	+0.09(+0.37%)
Mar 25, 2009	24.91	25.11	24.44	25.07	3,813,065	-0.32(-1.24%)
Mar 24, 2009	25.97	26.00	25.27	25.39	2,047,147	-0.58(-2.24%)
Mar 23, 2009	25.34	25.97	25.33	25.97	2,492,775	+0.92(+3.69%)
Mar 20, 2009	25.06	25.49	25.03	25.04	2,718,410	-0.01(-0.03%)
Mar 19, 2009	25.21	25.41	24.73	25.05	2,112,694	-0.19(-0.74%)
Mar 18, 2009	25.05	25.56	24.67	25.23	3,078,773	+0.11(+0.46%)
Mar 17, 2009	23.83	25.18	23.62	25.12	4,791,905	+1.25(+5.26%)
Mar 16, 2009	23.99	24.17	23.69	23.87	2,490,700	+0.06(+0.24%)
Mar 13, 2009	23.21	23.87	23.06	23.81	0	+0.72(+3.14%)
Mar 12, 2009	22.18	23.13	22.18	23.08	2,356,506	+0.90(+4.07%)
Mar 11, 2009	22.55	22.62	22.15	22.18	3,256,259	+0.14(+0.62%)
Mar 10, 2009	22.49	22.62	21.70	22.04	5,090,231	-0.11(-0.49%)
Mar 09, 2009	22.58	23.16	22.12	22.15	4,917,941	-0.78(-3.41%)
Mar 06, 2009	22.70	23.00	22.50	22.93	0	+0.36(+1.59%)
Mar 05, 2009	23.87	23.87	22.35	22.57	4,084,118	-1.38(-5.78%)
Mar 04, 2009	23.97	24.21	23.51	23.96	1,987,722	-0.07(-0.30%)
Mar 02, 2009	23.84	24.41	23.66	24.03	2,819,996	-0.12(-0.50%)
Feb 27, 2009	23.66	24.48	23.66	24.15	0	+0.21(+0.87%)
Feb 26, 2009	24.69	24.78	23.93	23.94	3,417,648	-0.53(-2.17%)
Feb 25, 2009	24.35	24.82	24.21	24.47	4,889,278	+0.01(+0.03%)
Feb 24, 2009	24.29	24.55	24.08	24.47	2,508,990	+0.29(+1.22%)
Feb 23, 2009	24.98	24.98	24.09	24.17	2,177,305	-0.66(-2.66%)
Feb 20, 2009	24.73	25.34	24.59	24.83	0	-0.28(-1.11%)
Feb 19, 2009	25.16	25.59	24.52	25.11	1,650,014	+0.17(+0.69%)
Feb 18, 2009	25.24	25.24	24.72	24.94	2,207,804	-0.07(-0.29%)
Feb 17, 2009	25.74	25.74	24.91	25.01	3,268,283	-1.42(-5.37%)
Feb 13, 2009	26.27	26.64	26.04	26.43	4,267,007	+0.24(+0.90%)
Feb 12, 2009	25.51	26.20	25.13	26.20	2,512,462	+0.42(+1.61%)
Feb 11, 2009	25.72	25.89	25.09	25.78	1,556,715	+0.11(+0.45%)
Feb 10, 2009	26.18	26.31	25.56	25.66	1,946,201	-0.65(-2.45%)
Feb 09, 2009	26.83	26.95	26.09	26.31	2,871,314	-0.56(-2.08%)
Feb 06, 2009	26.11	26.94	26.00	26.87	4,070,921	+0.72(+2.77%)
Feb 05, 2009	26.04	26.27	25.87	26.14	2,501,534	+0.01(+0.03%)
Feb 04, 2009	26.53	26.67	25.89	26.14	2,456,496	-0.39(-1.46%)
Feb 03, 2009	26.14	26.75	25.94	26.52	5,245,905	+0.37(+1.40%)
Feb 02, 2009	26.52	26.52	25.84	26.16	2,335,129	-0.57(-2.12%)
Jan 30, 2009	27.01	27.41	26.47	26.73	0	-0.40(-1.48%)
Jan 29, 2009	26.70	27.35	26.68	27.13	2,552,866	+0.35(+1.31%)
Jan 28, 2009	27.01	27.23	26.65	26.78	3,452,386	-0.09(-0.35%)
Jan 27, 2009	25.81	26.99	25.79	26.87	4,579,169	+1.71(+6.78%)
Jan 26, 2009	25.08	25.34	25.02	25.16	3,042,724	+0.11(+0.46%)
Jan 23, 2009	24.89	25.20	24.80	25.05	2,336,723	-0.08(-0.31%)
Jan 22, 2009	24.93	25.28	24.63	25.13	3,113,431	+0.84(+3.45%)
Jan 21, 2009	24.63	24.63	23.87	24.29	1,887,619	+0.00(+0.00%)
Jan 20, 2009	25.03	25.36	24.25	24.29	1,680,387	-0.82(-3.28%)
Jan 16, 2009	24.93	25.45	24.85	25.11	1,471,055	+0.42(+1.68%)
Jan 15, 2009	24.42	24.70	24.02	24.70	1,276,347	+0.24(+1.00%)
Jan 14, 2009	24.78	24.95	24.23	24.45	1,198,748	-0.54(-2.18%)
Jan 13, 2009	25.00	25.18	24.76	25.00	1,339,718	+0.00(+0.00%)
Jan 12, 2009	24.59	25.10	24.40	25.00	1,212,581	+0.32(+1.31%)
Jan 09, 2009	25.18	25.18	24.66	24.68	1,124,691	-0.52(-2.05%)
Jan 08, 2009	25.26	25.33	24.94	25.19	1,403,210	-0.20(-0.79%)
Jan 07, 2009	25.44	25.74	25.30	25.39	1,093,847	-0.39(-1.53%)
Jan 06, 2009	25.54	25.86	25.21	25.79	2,018,303	+0.34(+1.35%)
Jan 05, 2009	25.59	25.81	25.24	25.44	1,921,066	-0.23(-0.89%)
Jan 02, 2009	25.17	25.81	24.84	25.67	0	+0.77(+3.08%)
Jan 01, 2009	25.38	25.39	24.90	24.90	0	+0.00(+0.00%)
Dec 31, 2008	25.38	25.39	24.90	24.90	2,046,823	-0.43(-1.70%)
Dec 30, 2008	24.77	25.33	24.77	25.33	1,212,670	+0.67(+2.73%)
Dec 29, 2008	24.97	24.97	24.38	24.66	1,713,735	-0.35(-1.40%)
Dec 26, 2008	25.11	25.33	24.86	25.01	615,893	-0.11(-0.46%)
Dec 24, 2008	25.07	25.35	25.05	25.13	378,167	+0.10(+0.40%)
Dec 23, 2008	25.33	25.58	24.92	25.03	893,061	-0.11(-0.46%)
Dec 22, 2008	25.08	25.52	24.74	25.14	1,299,959	+0.01(+0.03%)
Dec 19, 2008	25.53	25.79	25.11	25.13	1,886,867	-0.30(-1.18%)
Dec 18, 2008	26.17	26.50	25.29	25.44	2,427,313	-0.47(-1.83%)
Dec 17, 2008	25.82	26.26	25.78	25.91	1,488,059	-0.39(-1.47%)
Dec 16, 2008	25.72	26.30	25.32	26.30	1,724,453	+0.93(+3.67%)
Dec 15, 2008	25.74	25.77	25.13	25.36	1,586,534	-0.20(-0.79%)
Dec 12, 2008	24.69	25.77	24.69	25.56	1,768,074	+0.30(+1.19%)
Dec 11, 2008	25.26	25.88	25.21	25.26	1,319,780	-0.26(-1.01%)
Dec 10, 2008	25.08	25.59	24.98	25.52	1,622,311	+0.47(+1.86%)
Dec 09, 2008	24.88	25.46	24.88	25.06	1,714,310	-0.32(-1.27%)
Dec 08, 2008	25.23	25.57	24.87	25.38	1,736,637	+0.55(+2.22%)
Dec 05, 2008	24.47	24.83	23.84	24.83	2,024,678	+0.14(+0.58%)
Dec 04, 2008	25.13	25.53	24.45	24.68	1,694,572	-0.67(-2.63%)
Dec 03, 2008	24.96	25.38	24.68	25.35	1,941,430	+0.09(+0.37%)
Dec 02, 2008	24.94	25.26	24.50	25.26	2,002,842	+0.72(+2.92%)
Dec 01, 2008	25.23	25.65	24.53	24.54	1,818,413	-1.27(-4.92%)
Nov 28, 2008	24.92	25.87	24.90	25.81	1,035,259	+0.85(+3.39%)
Nov 26, 2008	24.65	24.98	24.00	24.96	2,075,581	-0.07(-0.29%)
Nov 25, 2008	26.31	26.31	24.14	25.03	2,405,927	-0.88(-3.40%)
Nov 24, 2008	25.16	26.19	24.63	25.92	1,925,284	+1.05(+4.21%)
Nov 21, 2008	23.85	24.87	23.01	24.87	2,940,263	+1.35(+5.73%)
Nov 20, 2008	24.07	24.95	23.44	23.52	2,489,818	-0.70(-2.87%)
Nov 19, 2008	24.83	25.51	24.20	24.22	1,729,795	-0.66(-2.65%)
Nov 18, 2008	24.23	25.26	24.04	24.88	2,248,156	+0.28(+1.14%)
Nov 17, 2008	25.57	25.68	24.60	24.60	2,015,687	-1.18(-4.59%)
Nov 14, 2008	25.92	26.80	25.73	25.78	0	-0.56(-2.12%)
Nov 13, 2008	25.11	26.34	24.45	26.34	2,486,117	+1.33(+5.33%)
Nov 12, 2008	25.27	25.67	24.94	25.01	1,757,873	-0.57(-2.24%)
Nov 11, 2008	25.86	26.10	25.29	25.58	1,181,944	-0.45(-1.73%)
Nov 10, 2008	26.49	26.88	25.65	26.03	1,136,566	-0.14(-0.55%)
Nov 07, 2008	25.51	26.17	25.27	26.17	1,393,244	+0.88(+3.49%)
Nov 06, 2008	26.17	26.59	25.17	25.29	1,489,630	-0.98(-3.74%)
Nov 05, 2008	27.18	27.18	26.17	26.27	1,500,719	-1.13(-4.13%)
Nov 04, 2008	27.46	27.78	26.98	27.41	2,042,959	+0.33(+1.22%)
Nov 03, 2008	26.58	27.13	26.26	27.08	1,353,138	+0.38(+1.42%)
Oct 31, 2008	26.24	27.02	26.24	26.70	1,946,172	+0.35(+1.33%)
Oct 30, 2008	25.96	26.52	25.82	26.35	1,634,978	+0.95(+3.73%)
Oct 29, 2008	25.76	26.26	25.25	25.40	2,544,608	-0.38(-1.47%)
Oct 28, 2008	24.10	25.78	23.79	25.78	3,044,462	+2.08(+8.77%)
Oct 27, 2008	23.86	24.29	23.66	23.70	2,254,270	-0.38(-1.58%)
Oct 24, 2008	24.02	24.92	23.76	24.08	2,880,997	-1.35(-5.33%)
Oct 23, 2008	24.97	25.86	24.56	25.44	2,509,069	+0.47(+1.87%)
Oct 22, 2008	25.66	25.93	24.49	24.97	2,222,799	-0.76(-2.95%)
Oct 21, 2008	25.33	26.30	25.23	25.73	1,912,582	+0.17(+0.67%)
Oct 20, 2008	25.54	25.72	24.93	25.56	2,248,680	+0.32(+1.28%)
Oct 17, 2008	24.79	25.88	24.30	25.23	2,453,449	-0.03(-0.11%)
Oct 16, 2008	25.03	25.61	23.79	25.26	5,378,018	+1.63(+6.89%)
Oct 15, 2008	24.93	24.93	23.64	23.64	3,922,647	-1.23(-4.93%)
Oct 14, 2008	26.46	26.90	24.38	24.86	3,373,713	-0.84(-3.26%)
Oct 13, 2008	25.42	25.70	24.63	25.70	3,198,217	+0.97(+3.91%)
Oct 10, 2008	24.17	25.87	23.64	24.73	0	-0.25(-1.00%)
Oct 09, 2008	27.06	27.14	24.95	24.98	3,257,862	-1.69(-6.34%)
Oct 08, 2008	26.94	27.32	26.42	26.68	3,875,608	-0.22(-0.80%)
Oct 07, 2008	27.13	27.46	26.62	26.89	3,227,979	+0.22(+0.83%)
Oct 06, 2008	27.46	27.87	26.54	26.67	3,458,180	-1.26(-4.52%)
Oct 03, 2008	28.17	28.55	27.84	27.93	0	+0.00(+0.00%)
Oct 02, 2008	28.55	28.63	27.76	27.93	2,422,953	-0.75(-2.60%)
Oct 01, 2008	28.25	29.07	27.90	28.68	2,041,461	+0.33(+1.16%)
Sep 30, 2008	28.09	28.80	27.84	28.35	2,272,927	+0.38(+1.36%)
Sep 29, 2008	29.09	29.28	27.92	27.97	3,582,357	-1.47(-4.99%)
Sep 26, 2008	29.18	29.70	28.74	29.44	0	-0.06(-0.22%)
Sep 25, 2008	29.30	29.97	29.01	29.50	2,295,736	+0.47(+1.61%)
Sep 24, 2008	29.86	29.86	28.30	29.03	4,010,934	-0.82(-2.76%)
Sep 23, 2008	30.25	31.48	29.74	29.86	4,825,115	-0.61(-2.00%)
Sep 22, 2008	29.23	31.77	29.08	30.47	7,616,687	+1.29(+4.42%)
Sep 19, 2008	31.10	31.10	28.60	29.18	0	-1.03(-3.39%)
Sep 18, 2008	28.83	30.68	28.65	30.20	4,777,327	+1.64(+5.75%)
Sep 17, 2008	28.44	29.55	27.21	28.56	4,208,993	-0.25(-0.87%)
Sep 16, 2008	27.96	28.90	27.96	28.81	2,284,718	+0.49(+1.75%)
Sep 15, 2008	28.96	29.03	28.01	28.32	4,735,596	-1.14(-3.87%)
Sep 12, 2008	28.92	29.60	28.60	29.46	4,860,017	+0.40(+1.38%)
Sep 11, 2008	27.11	29.14	27.11	29.06	4,803,565	+1.37(+4.95%)
Sep 10, 2008	27.94	28.06	27.32	27.69	3,592,383	+0.04(+0.13%)
Sep 09, 2008	27.99	28.45	27.65	27.65	2,597,377	-0.26(-0.92%)
Sep 08, 2008	27.18	27.91	27.18	27.91	2,273,398	+0.87(+3.21%)
Sep 05, 2008	26.07	27.11	26.07	27.04	0	+0.93(+3.57%)
Sep 04, 2008	26.22	26.69	26.07	26.11	1,946,241	-0.29(-1.11%)
Sep 03, 2008	26.35	26.57	26.25	26.40	1,767,044	+0.05(+0.19%)
Sep 02, 2008	26.14	26.88	26.14	26.35	1,649,852	+0.48(+1.86%)
Aug 29, 2008	26.09	26.20	25.84	25.87	0	-0.33(-1.26%)
Aug 28, 2008	26.27	26.43	26.02	26.20	1,667,915	+0.04(+0.14%)
Aug 27, 2008	25.80	26.28	25.80	26.17	1,669,642	+0.19(+0.75%)
Aug 26, 2008	26.08	26.31	25.81	25.97	1,851,105	-0.27(-1.01%)
Aug 25, 2008	26.78	26.88	26.17	26.24	1,613,021	-0.60(-2.24%)
Aug 22, 2008	26.88	26.96	26.70	26.84	0	+0.10(+0.38%)
Aug 21, 2008	26.94	26.95	26.50	26.74	2,557,481	-0.42(-1.56%)
Aug 20, 2008	27.09	27.25	26.81	27.16	2,552,344	+0.07(+0.26%)
Aug 19, 2008	26.95	27.18	26.76	27.09	4,033,720	+0.06(+0.21%)
Aug 18, 2008	26.90	27.77	26.74	27.03	8,307,590	-2.80(-9.39%)
Aug 15, 2008	29.54	30.02	29.53	29.84	2,098,681	+0.31(+1.04%)
Aug 14, 2008	29.13	29.79	28.92	29.53	1,170,374	+0.29(+1.01%)
Aug 13, 2008	29.11	29.50	28.94	29.23	1,647,466	-0.05(-0.17%)
Aug 12, 2008	29.55	29.74	29.14	29.28	2,326,147	-0.35(-1.19%)
Aug 11, 2008	29.01	29.77	28.70	29.64	3,808,586	+0.54(+1.87%)
Aug 08, 2008	28.89	29.09	28.49	29.09	3,113,102	+0.07(+0.25%)
Aug 07, 2008	28.62	29.63	28.00	29.02	5,739,744	+0.18(+0.62%)
Aug 06, 2008	26.93	29.13	26.68	28.84	6,185,514	+1.89(+6.99%)
Aug 05, 2008	26.69	26.95	26.52	26.95	1,178,888	+0.52(+1.95%)
Aug 04, 2008	26.09	26.56	26.08	26.44	1,105,255	+0.31(+1.18%)
Aug 01, 2008	26.45	26.45	25.74	26.13	1,004,014	-0.23(-0.87%)
Jul 31, 2008	26.39	26.48	26.06	26.36	1,770,900	-0.14(-0.51%)
Jul 30, 2008	26.47	26.61	26.17	26.50	1,379,527	+0.14(+0.54%)
Jul 29, 2008	26.35	26.45	25.85	26.35	1,855,052	+0.53(+2.05%)
Jul 28, 2008	25.94	26.04	25.77	25.82	1,313,312	-0.22(-0.85%)
Jul 25, 2008	26.08	26.38	25.94	26.04	1,757,979	+0.07(+0.28%)
Jul 24, 2008	26.41	26.68	25.89	25.97	2,055,712	-0.44(-1.68%)
Jul 23, 2008	25.49	26.48	25.32	26.42	3,304,857	+1.36(+5.44%)
Jul 22, 2008	24.68	25.09	24.54	25.06	1,237,291	+0.38(+1.54%)
Jul 21, 2008	25.19	25.19	24.45	24.68	1,500,614	-0.42(-1.66%)
Jul 18, 2008	25.17	25.17	24.60	25.09	2,031,556	+0.12(+0.49%)
Jul 17, 2008	24.47	25.09	24.16	24.97	2,911,511	+0.58(+2.38%)
Jul 16, 2008	23.92	24.52	23.92	24.39	2,239,530	+0.42(+1.73%)
Jul 15, 2008	24.17	24.34	23.74	23.97	2,276,156	-0.37(-1.53%)
Jul 14, 2008	24.09	24.52	24.01	24.35	1,680,587	+0.32(+1.34%)
Jul 11, 2008	23.88	24.22	23.79	24.02	1,544,464	-0.11(-0.45%)
Jul 10, 2008	24.14	24.17	23.86	24.13	1,373,398	+0.04(+0.15%)
Jul 09, 2008	24.14	24.40	24.02	24.09	1,374,144	-0.11(-0.44%)
Jul 08, 2008	23.92	24.22	23.78	24.20	1,841,249	+0.26(+1.08%)
Jul 07, 2008	23.61	24.13	23.56	23.94	2,455,113	+0.38(+1.61%)
Jul 04, 2008	23.52	23.76	23.43	23.56	1,267,559	+0.00(+0.00%)
Jul 03, 2008	23.52	23.76	23.43	23.56	1,267,559	+0.14(+0.58%)
Jul 02, 2008	23.50	23.52	23.27	23.43	1,747,103	+0.01(+0.06%)
Jul 01, 2008	23.51	23.51	23.16	23.41	1,777,175	-0.09(-0.37%)
Jun 30, 2008	23.38	23.76	23.28	23.50	1,829,865	+0.22(+0.92%)
Jun 27, 2008	23.67	23.67	23.28	23.28	2,375,397	-0.29(-1.25%)
Jun 26, 2008	23.82	23.88	23.58	23.58	1,852,308	-0.46(-1.91%)
Jun 25, 2008	24.01	24.24	23.86	24.04	1,937,988	+0.16(+0.66%)
Jun 24, 2008	23.87	24.00	23.66	23.88	1,703,944	-0.09(-0.39%)
Jun 23, 2008	24.18	24.37	23.92	23.97	2,336,880	-0.22(-0.92%)
Jun 20, 2008	24.57	24.73	24.13	24.20	3,713,129	-0.47(-1.89%)
Jun 19, 2008	24.55	24.90	24.55	24.66	2,505,644	-0.05(-0.20%)
Jun 18, 2008	25.16	25.49	24.61	24.71	4,132,854	-0.49(-1.93%)
Jun 17, 2008	26.16	26.19	25.19	25.20	5,026,502	-0.52(-2.01%)
Jun 16, 2008	27.35	27.35	25.58	25.71	6,153,081	-1.76(-6.42%)
Jun 13, 2008	26.83	27.48	26.56	27.48	2,410,565	+0.85(+3.18%)
Jun 12, 2008	26.78	27.00	26.50	26.63	1,328,945	+0.10(+0.38%)
Jun 11, 2008	26.83	27.19	26.53	26.53	1,926,356	-0.44(-1.62%)
Jun 10, 2008	26.90	27.31	26.66	26.97	1,655,065	+0.22(+0.83%)
Jun 09, 2008	26.86	27.15	26.58	26.75	1,681,987	-0.11(-0.40%)
Jun 06, 2008	27.39	27.46	26.85	26.85	1,855,769	-0.81(-2.93%)
Jun 05, 2008	27.85	27.92	27.36	27.66	2,267,141	-0.01(-0.03%)
Jun 04, 2008	27.52	27.82	27.40	27.67	1,587,488	+0.18(+0.65%)
Jun 03, 2008	27.54	27.84	27.39	27.49	2,829,496	-0.41(-1.46%)