Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.493	4.892	4.432	4.763	9,764,661	+0.33(+7.56%)
Mar 30, 2009	4.412	4.510	4.317	4.429	7,440,705	-0.34(-7.10%)
Mar 26, 2009	4.709	4.818	4.537	4.767	6,333,760	+0.05(+1.08%)
Mar 25, 2009	4.706	4.814	4.371	4.716	6,858,190	+0.05(+1.09%)
Mar 24, 2009	4.946	5.048	4.598	4.665	6,692,188	-0.36(-7.20%)
Mar 23, 2009	4.594	5.034	4.585	5.027	8,454,258	+0.67(+15.46%)
Mar 20, 2009	4.604	4.645	4.351	4.354	5,254,265	-0.23(-5.09%)
Mar 19, 2009	4.875	5.031	4.567	4.588	5,184,579	-0.28(-5.83%)
Mar 18, 2009	4.625	4.882	4.432	4.872	6,860,484	+0.25(+5.49%)
Mar 17, 2009	4.330	4.625	4.253	4.618	6,764,795	+0.27(+6.23%)
Mar 16, 2009	4.838	4.838	4.344	4.347	6,363,096	-0.37(-7.75%)
Mar 13, 2009	4.818	4.851	4.520	4.713	0	-0.10(-2.18%)
Mar 12, 2009	4.500	4.879	4.364	4.818	6,999,868	+0.37(+8.29%)
Mar 11, 2009	4.574	4.621	4.374	4.449	5,808,242	-0.11(-2.38%)
Mar 10, 2009	4.161	4.577	4.097	4.557	7,531,916	+0.47(+11.41%)
Mar 09, 2009	3.958	4.127	3.914	4.090	3,841,987	+0.07(+1.68%)
Mar 06, 2009	4.056	4.077	3.772	4.023	0	+0.02(+0.51%)
Mar 05, 2009	4.100	4.212	3.958	4.002	4,972,724	-0.22(-5.28%)
Mar 04, 2009	4.131	4.317	3.979	4.226	3,797,854	+0.14(+3.31%)
Mar 02, 2009	4.425	4.432	4.060	4.090	5,927,048	-0.35(-7.92%)
Feb 27, 2009	4.381	4.689	4.381	4.442	0	-0.05(-1.13%)
Feb 26, 2009	4.807	4.862	4.435	4.493	4,404,781	-0.26(-5.41%)
Feb 25, 2009	4.763	4.966	4.561	4.750	7,023,494	-0.04(-0.78%)
Feb 24, 2009	4.574	4.797	4.445	4.787	7,691,793	+0.29(+6.55%)
Feb 23, 2009	4.963	4.963	4.473	4.493	4,721,151	-0.38(-7.71%)
Feb 20, 2009	4.398	4.892	4.398	4.868	0	+0.36(+7.87%)
Feb 19, 2009	4.625	4.699	4.459	4.513	3,646,746	-0.12(-2.49%)
Feb 18, 2009	4.564	4.703	4.408	4.628	4,205,107	+0.11(+2.47%)
Feb 17, 2009	4.692	4.736	4.489	4.517	4,638,329	-0.28(-5.92%)
Feb 13, 2009	4.977	5.051	4.763	4.801	4,792,552	-0.19(-3.80%)
Feb 12, 2009	4.906	5.044	4.645	4.990	4,404,125	-0.06(-1.14%)
Feb 11, 2009	5.027	5.075	4.811	5.048	4,412,436	+0.06(+1.22%)
Feb 10, 2009	5.467	5.498	4.963	4.987	4,642,260	-0.56(-10.18%)
Feb 09, 2009	5.484	5.555	5.332	5.552	2,076,967	+0.07(+1.36%)
Feb 06, 2009	5.119	5.491	5.021	5.477	3,379,221	+0.36(+7.01%)
Feb 05, 2009	5.132	5.291	4.990	5.119	3,400,648	-0.05(-0.92%)
Feb 04, 2009	5.308	5.447	5.156	5.166	2,718,185	-0.18(-3.29%)
Feb 03, 2009	5.322	5.440	5.159	5.342	2,662,642	+0.02(+0.32%)
Feb 02, 2009	4.882	5.349	4.831	5.325	3,332,691	+0.38(+7.59%)
Jan 30, 2009	5.146	5.291	4.889	4.950	0	-0.22(-4.32%)
Jan 29, 2009	5.352	5.460	5.122	5.173	5,371,939	-0.26(-4.74%)
Jan 28, 2009	5.254	5.464	5.024	5.430	4,998,528	+0.28(+5.45%)
Jan 27, 2009	5.031	5.217	5.014	5.149	3,440,631	+0.13(+2.49%)
Jan 26, 2009	4.956	5.163	4.875	5.024	2,175,370	+0.05(+1.02%)
Jan 23, 2009	4.682	4.973	4.564	4.973	3,443,747	+0.18(+3.81%)
Jan 22, 2009	4.929	5.038	4.696	4.791	5,350,938	-0.20(-4.07%)
Jan 21, 2009	4.672	5.038	4.415	4.994	5,897,044	+0.41(+8.93%)
Jan 20, 2009	4.892	4.983	4.533	4.584	7,484,959	-0.41(-8.14%)
Jan 16, 2009	4.726	5.149	4.615	4.990	0	+0.29(+6.27%)
Jan 15, 2009	4.503	4.794	4.293	4.696	4,053,795	+0.20(+4.36%)
Jan 14, 2009	4.676	4.676	4.452	4.500	4,926,167	-0.17(-3.62%)
Jan 13, 2009	4.401	4.689	4.344	4.669	3,847,497	+0.27(+6.15%)
Jan 12, 2009	4.496	4.536	4.330	4.398	3,663,612	-0.09(-2.03%)
Jan 09, 2009	4.733	4.733	4.473	4.489	4,082,115	-0.25(-5.28%)
Jan 08, 2009	4.872	4.909	4.615	4.740	4,642,677	-0.11(-2.30%)
Jan 07, 2009	5.031	5.031	4.760	4.851	4,698,010	-0.23(-4.53%)
Jan 06, 2009	5.000	5.241	4.994	5.082	5,673,811	+0.09(+1.90%)
Jan 05, 2009	5.041	5.312	4.943	4.987	4,244,058	-0.06(-1.21%)
Jan 02, 2009	5.312	5.383	5.007	5.048	0	-0.36(-6.57%)
Jan 01, 2009	4.950	5.650	4.950	5.403	0	+0.00(+0.00%)
Dec 31, 2008	4.950	5.650	4.950	5.403	38,264,628	+0.47(+9.61%)
Dec 30, 2008	4.990	5.051	4.909	4.929	5,856,942	-0.01(-0.21%)
Dec 29, 2008	4.895	5.000	4.841	4.939	5,175,555	+0.04(+0.83%)
Dec 26, 2008	5.156	5.156	4.818	4.899	0	-0.10(-2.03%)
Dec 24, 2008	4.875	5.301	4.784	5.000	4,947,366	+0.40(+8.68%)
Dec 23, 2008	4.503	4.682	4.439	4.601	2,618,869	+0.03(+0.67%)
Dec 22, 2008	4.730	4.946	4.337	4.571	4,579,585	-0.16(-3.36%)
Dec 19, 2008	4.872	5.102	4.648	4.730	12,164,688	-0.05(-1.13%)
Dec 18, 2008	5.112	5.186	4.726	4.784	2,054,911	-0.33(-6.42%)
Dec 17, 2008	4.916	5.322	4.777	5.112	2,032,949	+0.11(+2.23%)
Dec 16, 2008	4.652	5.038	4.652	5.000	3,071,606	+0.44(+9.64%)
Dec 15, 2008	4.709	4.747	4.401	4.561	2,280,824	-0.14(-2.95%)
Dec 12, 2008	4.354	4.740	4.307	4.699	0	+0.28(+6.27%)
Dec 11, 2008	4.970	4.987	4.327	4.422	1,378,026	-0.62(-12.28%)
Dec 10, 2008	4.665	5.051	4.665	5.041	1,211,208	+0.36(+7.66%)
Dec 09, 2008	4.804	5.051	4.581	4.682	1,367,216	-0.26(-5.27%)
Dec 08, 2008	4.736	4.973	4.608	4.943	1,791,882	+0.38(+8.30%)
Dec 05, 2008	4.270	4.574	4.158	4.564	0	+0.22(+4.98%)
Dec 04, 2008	4.418	4.601	4.239	4.347	1,888,067	-0.12(-2.73%)
Dec 03, 2008	4.029	4.489	4.006	4.469	2,173,076	+0.21(+4.84%)
Dec 02, 2008	4.019	4.303	3.908	4.263	2,367,403	+0.36(+9.09%)
Dec 01, 2008	4.351	4.351	3.765	3.908	2,146,278	-0.57(-12.76%)
Nov 28, 2008	4.462	4.483	4.307	4.479	584,521	+0.02(+0.53%)
Nov 26, 2008	4.090	4.489	4.019	4.456	1,823,533	+0.25(+6.04%)
Nov 25, 2008	4.043	4.202	3.830	4.202	3,030,039	+0.23(+5.88%)
Nov 24, 2008	3.782	4.050	3.525	3.968	3,064,036	+0.34(+9.42%)
Nov 21, 2008	3.799	3.921	3.146	3.627	4,609,025	-0.10(-2.63%)
Nov 20, 2008	3.904	4.219	3.677	3.725	2,780,337	-0.25(-6.22%)
Nov 19, 2008	4.337	4.354	3.901	3.972	2,325,250	-0.39(-8.85%)
Nov 18, 2008	4.351	4.439	4.060	4.358	1,731,143	+0.02(+0.55%)
Nov 17, 2008	4.422	4.604	4.317	4.334	1,993,501	-0.13(-2.95%)
Nov 14, 2008	4.797	4.906	4.442	4.466	0	-0.41(-8.40%)
Nov 13, 2008	4.547	5.004	4.368	4.875	2,926,931	+0.39(+8.59%)
Nov 12, 2008	4.655	4.828	4.483	4.489	1,731,825	-0.26(-5.48%)
Nov 11, 2008	4.638	5.024	4.523	4.750	1,800,436	+0.02(+0.50%)
Nov 10, 2008	5.034	5.153	4.716	4.726	1,854,619	-0.23(-4.71%)
Nov 07, 2008	4.774	4.983	4.621	4.960	0	+0.23(+4.94%)
Nov 06, 2008	4.784	4.838	4.618	4.726	1,660,634	-0.05(-1.06%)
Nov 05, 2008	5.139	5.220	4.736	4.777	3,019,217	-0.38(-7.41%)
Nov 04, 2008	5.125	5.210	5.014	5.159	915,357	+0.09(+1.80%)
Nov 03, 2008	5.078	5.193	4.990	5.068	1,229,806	-0.03(-0.60%)
Oct 31, 2008	4.736	5.115	4.645	5.098	0	+0.32(+6.73%)
Oct 30, 2008	4.733	4.780	4.523	4.777	1,682,652	+0.21(+4.52%)
Oct 29, 2008	4.665	4.804	4.483	4.571	2,679,272	-0.06(-1.31%)
Oct 28, 2008	4.219	4.645	3.899	4.632	4,764,238	+0.53(+12.86%)
Oct 27, 2008	4.442	4.665	4.050	4.104	4,096,022	-0.41(-9.14%)
Oct 24, 2008	4.736	4.858	4.476	4.517	2,843,314	-0.51(-10.22%)
Oct 23, 2008	5.085	5.193	4.576	5.031	2,232,757	-0.10(-2.04%)
Oct 22, 2008	5.173	5.339	4.990	5.136	1,564,269	-0.19(-3.56%)
Oct 21, 2008	5.369	5.481	5.312	5.325	1,567,869	-0.12(-2.18%)
Oct 20, 2008	5.305	5.447	5.075	5.444	2,029,305	+0.22(+4.21%)
Oct 17, 2008	5.075	5.582	4.946	5.224	0	-0.00(-0.06%)
Oct 16, 2008	4.963	5.244	4.567	5.227	3,366,044	+0.33(+6.85%)
Oct 15, 2008	5.471	5.481	4.814	4.892	4,229,536	-0.78(-13.72%)
Oct 14, 2008	6.181	6.222	5.298	5.670	3,272,924	-0.40(-6.53%)
Oct 13, 2008	6.046	6.066	5.582	6.066	2,712,108	+0.31(+5.47%)
Oct 10, 2008	4.997	6.682	4.601	5.751	0	+0.48(+9.18%)
Oct 09, 2008	5.596	5.728	5.186	5.268	4,377,094	-0.27(-4.94%)
Oct 08, 2008	5.481	5.836	5.413	5.542	2,778,442	-0.03(-0.61%)
Oct 07, 2008	5.883	5.965	5.572	5.575	2,352,571	-0.30(-5.12%)
Oct 06, 2008	5.877	6.546	5.670	5.877	3,609,610	-0.13(-2.14%)
Oct 03, 2008	6.316	6.428	6.005	6.005	0	-0.16(-2.58%)
Oct 02, 2008	6.414	6.442	6.157	6.164	1,777,475	-0.30(-4.66%)
Oct 01, 2008	6.567	6.597	6.354	6.465	1,097,569	-0.19(-2.80%)
Sep 30, 2008	6.651	6.651	6.286	6.651	2,892,756	+0.39(+6.16%)
Sep 29, 2008	6.479	6.479	6.174	6.266	1,719,828	-0.24(-3.69%)
Sep 26, 2008	6.107	6.506	6.100	6.506	0	+0.25(+3.95%)
Sep 25, 2008	6.157	6.316	6.117	6.259	1,179,336	+0.14(+2.21%)
Sep 24, 2008	6.080	6.262	6.039	6.124	1,172,712	-0.03(-0.55%)
Sep 23, 2008	6.069	6.262	5.992	6.157	2,176,156	+0.04(+0.72%)
Sep 22, 2008	6.340	6.357	6.076	6.113	2,141,073	-0.30(-4.64%)
Sep 19, 2008	6.228	6.465	6.147	6.411	0	+0.38(+6.28%)
Sep 18, 2008	6.008	6.174	5.927	6.032	3,765,041	+0.10(+1.77%)
Sep 17, 2008	5.887	6.012	5.640	5.927	4,866,743	-0.08(-1.35%)
Sep 16, 2008	5.559	6.008	5.559	6.008	5,261,915	+0.18(+3.08%)
Sep 15, 2008	5.762	6.056	5.762	5.829	1,380,911	-0.21(-3.47%)
Sep 12, 2008	5.961	6.100	5.961	6.039	0	-0.02(-0.34%)
Sep 11, 2008	5.910	6.113	5.826	6.059	1,659,730	+0.00(+0.06%)
Sep 10, 2008	6.015	6.113	5.877	6.056	1,270,147	+0.10(+1.65%)
Sep 09, 2008	6.002	6.208	5.958	5.958	916,992	-0.16(-2.55%)
Sep 08, 2008	6.059	6.272	6.022	6.113	1,624,571	+0.14(+2.26%)
Sep 05, 2008	5.917	6.022	5.880	5.978	0	+0.01(+0.11%)
Sep 04, 2008	5.978	6.052	5.917	5.971	1,987,776	-0.12(-1.89%)
Sep 03, 2008	6.002	6.144	5.968	6.086	1,814,571	+0.05(+0.90%)
Sep 02, 2008	6.093	6.228	5.917	6.032	1,045,603	-0.00(-0.06%)
Aug 29, 2008	5.998	6.080	5.961	6.036	0	-0.03(-0.45%)
Aug 28, 2008	5.965	6.073	5.900	6.063	1,180,958	+0.13(+2.11%)
Aug 27, 2008	5.910	5.992	5.877	5.937	891,395	-0.00(-0.06%)
Aug 26, 2008	5.866	5.951	5.856	5.941	1,528,938	+0.07(+1.27%)
Aug 25, 2008	5.921	5.948	5.857	5.866	1,459,538	-0.11(-1.81%)
Aug 22, 2008	5.843	6.012	5.806	5.975	0	+0.22(+3.88%)
Aug 21, 2008	5.762	5.849	5.731	5.751	1,182,948	-0.12(-1.96%)
Aug 20, 2008	5.944	5.961	5.734	5.866	1,550,977	-0.03(-0.57%)
Aug 19, 2008	6.039	6.086	5.853	5.900	1,495,227	-0.21(-3.49%)
Aug 18, 2008	6.181	6.242	6.029	6.113	605,135	-0.06(-1.04%)
Aug 15, 2008	6.310	6.370	6.080	6.178	0	-0.08(-1.24%)
Aug 14, 2008	6.245	6.347	6.208	6.255	1,096,587	-0.05(-0.80%)
Aug 13, 2008	6.235	6.310	6.124	6.306	1,243,506	-0.00(-0.05%)
Aug 12, 2008	6.343	6.370	6.208	6.310	784,024	-0.07(-1.11%)
Aug 11, 2008	6.124	6.472	6.096	6.381	1,653,227	+0.27(+4.49%)
Aug 08, 2008	5.795	6.181	5.789	6.107	659,185	+0.28(+4.82%)
Aug 07, 2008	5.937	6.015	5.728	5.826	1,226,324	-0.21(-3.48%)
Aug 06, 2008	6.069	6.103	5.978	6.036	1,056,347	-0.11(-1.76%)
Aug 05, 2008	5.900	6.225	5.890	6.144	1,344,522	+0.30(+5.09%)
Aug 04, 2008	5.900	5.948	5.704	5.846	1,118,724	-0.04(-0.75%)
Aug 01, 2008	5.887	5.917	5.731	5.890	1,074,558	+0.05(+0.81%)
Jul 31, 2008	5.789	5.863	5.694	5.843	1,488,520	-0.00(-0.06%)
Jul 30, 2008	5.917	5.934	5.674	5.846	1,604,625	+0.01(+0.17%)
Jul 29, 2008	5.836	5.904	5.707	5.836	2,070,802	-0.09(-1.54%)
Jul 28, 2008	6.019	6.113	5.870	5.927	1,182,693	-0.10(-1.63%)
Jul 25, 2008	5.961	6.086	5.937	6.025	1,403,129	+0.06(+1.08%)
Jul 24, 2008	6.303	6.303	5.958	5.961	1,417,388	-0.30(-4.81%)
Jul 23, 2008	6.181	6.350	6.120	6.262	1,119,835	+0.08(+1.31%)
Jul 22, 2008	6.042	6.188	5.975	6.181	1,211,879	+0.13(+2.12%)
Jul 21, 2008	5.948	6.080	5.893	6.052	831,909	+0.10(+1.65%)
Jul 18, 2008	5.995	6.002	5.880	5.954	1,106,862	-0.02(-0.28%)
Jul 17, 2008	5.853	6.012	5.809	5.971	1,626,010	+0.14(+2.44%)
Jul 16, 2008	5.464	5.836	5.400	5.829	1,498,868	+0.37(+6.69%)
Jul 15, 2008	5.393	5.660	5.342	5.464	1,671,524	+0.00(+0.06%)
Jul 14, 2008	5.660	5.711	5.413	5.460	1,775,039	-0.16(-2.89%)
Jul 11, 2008	5.481	5.748	5.447	5.623	1,605,056	+0.08(+1.47%)
Jul 10, 2008	5.356	5.596	5.308	5.542	1,709,063	+0.19(+3.54%)
Jul 09, 2008	5.704	5.704	5.342	5.352	1,754,384	-0.38(-6.56%)
Jul 08, 2008	5.379	5.728	5.332	5.728	1,942,930	+0.35(+6.48%)
Jul 07, 2008	5.504	5.531	5.288	5.379	1,975,512	-0.10(-1.91%)
Jul 04, 2008	5.501	5.628	5.481	5.484	1,172,496	+0.00(+0.00%)
Jul 03, 2008	5.501	5.628	5.481	5.484	1,172,496	-0.01(-0.18%)
Jul 02, 2008	5.633	5.670	5.474	5.494	1,588,205	-0.15(-2.58%)
Jul 01, 2008	5.606	5.684	5.413	5.640	2,301,734	+0.01(+0.12%)
Jun 30, 2008	5.707	5.711	5.616	5.633	1,544,412	-0.06(-1.01%)
Jun 27, 2008	5.856	5.887	5.650	5.690	4,739,022	-0.16(-2.66%)
Jun 26, 2008	5.931	6.005	5.839	5.846	1,150,298	-0.17(-2.81%)
Jun 25, 2008	5.877	6.076	5.877	6.015	1,075,238	+0.17(+2.83%)
Jun 24, 2008	5.877	5.961	5.741	5.849	882,858	-0.04(-0.75%)
Jun 23, 2008	6.093	6.107	5.893	5.893	745,847	-0.17(-2.84%)
Jun 20, 2008	5.934	6.137	5.846	6.066	1,387,065	-0.08(-1.27%)
Jun 19, 2008	6.046	6.144	6.002	6.144	832,807	+0.09(+1.57%)
Jun 18, 2008	6.012	6.073	5.954	6.049	881,832	+0.01(+0.17%)
Jun 17, 2008	6.174	6.174	6.029	6.039	947,295	-0.14(-2.19%)
Jun 16, 2008	6.164	6.211	6.100	6.174	1,258,262	+0.02(+0.39%)
Jun 13, 2008	6.127	6.171	6.046	6.151	1,043,841	+0.04(+0.72%)
Jun 12, 2008	6.151	6.211	6.069	6.107	2,175,438	+0.02(+0.28%)
Jun 11, 2008	6.205	6.242	6.090	6.090	924,308	-0.15(-2.44%)
Jun 10, 2008	6.235	6.316	6.069	6.242	1,007,502	+0.11(+1.82%)
Jun 09, 2008	6.293	6.347	6.120	6.130	851,899	-0.15(-2.32%)
Jun 06, 2008	6.367	6.414	6.252	6.276	2,400,038	-0.15(-2.37%)
Jun 05, 2008	6.377	6.506	6.377	6.428	1,300,965	+0.03(+0.42%)
Jun 04, 2008	6.201	6.421	6.201	6.401	1,641,513	+0.18(+2.94%)
Jun 03, 2008	6.107	6.222	6.080	6.218	1,310,346	+0.15(+2.40%)
Jun 02, 2008	6.036	6.083	5.965	6.073	1,133,068	+0.04(+0.73%)
May 30, 2008	6.022	6.063	5.961	6.029	1,380,828	-0.01(-0.17%)
May 29, 2008	6.008	6.100	6.005	6.039	931,322	+0.01(+0.17%)
May 28, 2008	6.096	6.103	5.992	6.029	759,036	-0.06(-1.05%)
May 27, 2008	6.073	6.147	6.029	6.093	847,122	+0.00(+0.06%)
May 26, 2008	6.076	6.110	6.022	6.090	0	+0.00(+0.00%)
May 23, 2008	6.076	6.110	6.022	6.090	1,515,932	+0.01(+0.17%)
May 22, 2008	6.066	6.127	6.039	6.080	1,683,589	+0.01(+0.22%)
May 21, 2008	6.107	6.154	6.025	6.066	2,356,452	+0.01(+0.11%)
May 20, 2008	6.032	6.140	6.008	6.059	2,018,980	-0.05(-0.83%)
May 19, 2008	6.184	6.184	5.988	6.110	1,039,812	-0.03(-0.50%)
May 16, 2008	6.157	6.174	6.012	6.140	1,660,431	+0.02(+0.33%)
May 15, 2008	6.086	6.140	6.029	6.120	1,038,281	-0.02(-0.28%)
May 14, 2008	6.191	6.259	6.130	6.137	1,162,440	-0.06(-1.04%)
May 13, 2008	6.151	6.201	6.093	6.201	1,464,687	+0.05(+0.77%)
May 12, 2008	6.056	6.181	6.015	6.154	919,436	+0.13(+2.08%)
May 09, 2008	5.951	6.080	5.924	6.029	848,568	-0.00(-0.06%)
May 08, 2008	5.961	6.066	5.917	6.032	759,562	+0.08(+1.42%)
May 07, 2008	6.086	6.086	5.907	5.948	1,292,629	-0.14(-2.28%)
May 06, 2008	6.066	6.124	6.022	6.086	1,343,203	+0.02(+0.33%)
May 05, 2008	6.032	6.103	5.897	6.066	969,851	+0.06(+1.01%)
May 02, 2008	6.137	6.147	5.992	6.005	1,340,035	-0.08(-1.39%)
May 01, 2008	5.866	6.151	5.819	6.090	1,164,323	+0.17(+2.86%)
Apr 30, 2008	5.981	6.137	5.900	5.921	1,045,579	-0.03(-0.51%)
Apr 29, 2008	6.090	6.090	5.904	5.951	1,670,684	-0.14(-2.28%)
Apr 28, 2008	6.140	6.140	5.981	6.090	1,300,492	-0.08(-1.37%)
Apr 25, 2008	6.032	6.188	6.015	6.174	1,234,497	+0.21(+3.52%)
Apr 24, 2008	6.049	6.049	5.887	5.965	1,408,613	-0.04(-0.73%)
Apr 23, 2008	5.887	6.242	5.863	6.008	2,155,634	+0.19(+3.32%)
Apr 22, 2008	5.751	5.816	5.718	5.816	760,848	+0.01(+0.12%)
Apr 21, 2008	5.758	5.836	5.758	5.809	522,508	-0.01(-0.23%)
Apr 18, 2008	5.877	6.019	5.789	5.822	1,311,076	+0.02(+0.35%)
Apr 17, 2008	5.765	5.849	5.738	5.802	729,620	+0.02(+0.35%)
Apr 16, 2008	5.504	5.785	5.501	5.782	1,326,284	+0.32(+5.89%)
Apr 15, 2008	5.420	5.477	5.420	5.460	949,633	+0.06(+1.06%)
Apr 14, 2008	5.481	5.535	5.403	5.403	1,256,045	-0.12(-2.08%)
Apr 11, 2008	5.511	5.565	5.484	5.518	1,215,373	-0.04(-0.67%)
Apr 10, 2008	5.511	5.565	5.433	5.555	1,521,637	+0.06(+1.05%)
Apr 09, 2008	5.579	5.579	5.484	5.498	1,973,582	-0.06(-1.10%)
Apr 08, 2008	5.518	5.603	5.491	5.559	1,839,405	-0.01(-0.24%)
Apr 07, 2008	5.599	5.616	5.511	5.572	1,757,529	+0.01(+0.18%)
Apr 04, 2008	5.684	5.714	5.538	5.562	2,025,279	-0.06(-1.08%)
Apr 03, 2008	5.582	5.670	5.447	5.623	3,246,966	-0.03(-0.60%)
Apr 02, 2008	5.856	5.856	5.467	5.657	3,494,667	-0.32(-5.38%)