Sherwin-Williams (NY: SHW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	16.72	16.95	16.61	16.62	0	-0.20(-1.21%)
Aug 28, 2008	16.59	16.91	16.52	16.83	3,023,561	+0.42(+2.56%)
Aug 27, 2008	16.11	16.67	16.11	16.41	2,968,599	-0.02(-0.14%)
Aug 26, 2008	16.26	16.46	16.01	16.43	5,645,122	+0.16(+0.98%)
Aug 25, 2008	16.16	16.54	16.10	16.27	3,337,008	-0.29(-1.75%)
Aug 22, 2008	16.59	16.76	16.28	16.56	0	+0.22(+1.34%)
Aug 21, 2008	15.87	16.37	15.44	16.34	4,244,056	+0.23(+1.41%)
Aug 20, 2008	16.19	16.36	15.84	16.12	5,754,184	-0.21(-1.27%)
Aug 19, 2008	16.49	16.49	16.16	16.32	5,418,334	-0.29(-1.73%)
Aug 18, 2008	16.87	17.04	16.48	16.61	4,663,459	-0.31(-1.83%)
Aug 15, 2008	16.69	16.98	16.66	16.92	0	+0.22(+1.34%)
Aug 14, 2008	16.41	16.85	16.38	16.70	5,124,596	+0.16(+1.00%)
Aug 13, 2008	16.65	16.75	16.38	16.53	5,153,873	-0.18(-1.07%)
Aug 12, 2008	16.82	17.17	16.63	16.71	11,704,557	-0.27(-1.59%)
Aug 11, 2008	16.19	17.13	16.16	16.98	11,723,396	+0.67(+4.09%)
Aug 08, 2008	15.34	16.39	15.32	16.31	7,873,437	+1.03(+6.70%)
Aug 07, 2008	15.31	15.64	15.14	15.29	4,516,354	-0.18(-1.17%)
Aug 06, 2008	15.48	15.53	15.21	15.47	2,907,008	-0.12(-0.75%)
Aug 05, 2008	15.19	15.59	15.02	15.59	3,922,907	+0.62(+4.14%)
Aug 04, 2008	14.77	15.09	14.67	14.97	3,752,339	+0.10(+0.67%)
Aug 01, 2008	15.22	15.24	14.72	14.87	5,538,994	-0.25(-1.67%)
Jul 31, 2008	15.37	15.62	15.05	15.12	5,065,442	-0.44(-2.85%)
Jul 30, 2008	15.38	15.64	15.24	15.56	6,104,917	+0.25(+1.63%)
Jul 29, 2008	15.31	15.43	14.16	15.31	4,950,527	+0.55(+3.69%)
Jul 28, 2008	15.05	15.17	14.74	14.77	2,652,581	-0.27(-1.78%)
Jul 25, 2008	14.97	15.44	14.85	15.03	5,228,695	+0.30(+2.02%)
Jul 24, 2008	15.38	15.50	14.71	14.74	5,780,115	-0.72(-4.68%)
Jul 23, 2008	14.84	15.65	14.83	15.46	10,435,069	+0.46(+3.09%)
Jul 22, 2008	14.30	15.06	14.28	15.00	10,261,430	+0.67(+4.70%)
Jul 21, 2008	14.89	14.89	14.21	14.32	15,092,457	-1.04(-6.78%)
Jul 18, 2008	15.22	15.51	15.01	15.37	6,576,320	+0.07(+0.48%)
Jul 17, 2008	14.06	15.37	14.06	15.29	16,950,436	+1.68(+12.33%)
Jul 16, 2008	13.13	13.69	13.04	13.61	8,225,152	+0.43(+3.23%)
Jul 15, 2008	12.72	13.51	12.64	13.19	10,499,220	+0.39(+3.08%)
Jul 14, 2008	13.52	13.61	12.79	12.79	11,118,200	-0.60(-4.51%)
Jul 11, 2008	13.50	13.63	13.00	13.40	9,698,585	-0.23(-1.67%)
Jul 10, 2008	13.75	14.05	13.42	13.63	8,811,376	+0.04(+0.27%)
Jul 09, 2008	14.02	14.02	13.53	13.59	6,844,944	-0.37(-2.62%)
Jul 08, 2008	13.52	13.96	13.31	13.96	8,605,959	+0.44(+3.23%)
Jul 07, 2008	13.49	13.87	13.39	13.52	7,832,213	+0.02(+0.17%)
Jul 04, 2008	13.38	13.63	13.27	13.50	4,867,816	+0.00(+0.00%)
Jul 03, 2008	13.38	13.63	13.27	13.50	4,867,816	+0.24(+1.78%)
Jul 02, 2008	13.82	13.90	13.19	13.26	11,241,300	-0.61(-4.42%)
Jul 01, 2008	13.71	13.94	13.01	13.87	21,868,854	+0.83(+6.38%)
Jun 30, 2008	13.24	13.30	13.03	13.04	6,585,258	-0.27(-2.01%)
Jun 27, 2008	13.36	13.46	13.17	13.31	7,325,197	+0.04(+0.28%)
Jun 26, 2008	13.58	13.60	13.25	13.27	12,774,214	-0.54(-3.93%)
Jun 25, 2008	14.13	14.25	13.72	13.81	14,992,168	-0.34(-2.43%)
Jun 24, 2008	14.14	14.35	13.94	14.16	12,275,974	-0.08(-0.54%)
Jun 23, 2008	14.30	14.35	14.16	14.23	7,856,046	+0.06(+0.44%)
Jun 20, 2008	14.25	14.26	14.08	14.17	9,191,523	-0.08(-0.56%)
Jun 19, 2008	13.97	14.30	13.96	14.25	7,192,912	+0.20(+1.43%)
Jun 18, 2008	14.05	14.10	13.87	14.05	6,372,970	-0.03(-0.24%)
Jun 17, 2008	14.25	14.36	14.06	14.08	4,157,140	-0.09(-0.60%)
Jun 16, 2008	14.20	14.38	14.14	14.17	4,537,855	-0.14(-1.01%)
Jun 13, 2008	14.21	14.31	13.95	14.31	5,882,401	+0.26(+1.88%)
Jun 12, 2008	13.86	14.27	13.84	14.05	11,151,989	+0.35(+2.53%)
Jun 11, 2008	14.40	14.40	13.61	13.70	10,467,442	-0.72(-4.96%)
Jun 10, 2008	14.29	14.56	14.11	14.42	7,343,697	+0.21(+1.46%)
Jun 09, 2008	14.24	14.42	14.12	14.21	7,904,028	-0.04(-0.28%)
Jun 06, 2008	14.55	14.64	14.17	14.25	9,076,597	-0.46(-3.13%)
Jun 05, 2008	14.78	14.81	14.52	14.71	9,418,572	-0.05(-0.33%)
Jun 04, 2008	15.27	15.44	14.72	14.76	18,958,246	-0.72(-4.68%)
Jun 03, 2008	14.69	15.62	14.67	15.48	23,355,582	-0.33(-2.08%)
Jun 02, 2008	15.92	15.98	15.71	15.81	6,371,494	-0.13(-0.82%)
May 30, 2008	16.05	16.08	15.90	15.94	2,804,092	-0.08(-0.48%)
May 29, 2008	15.90	16.16	15.88	16.02	4,948,150	+0.02(+0.14%)
May 28, 2008	15.89	16.06	15.88	16.00	5,269,757	+0.11(+0.70%)
May 27, 2008	16.01	16.04	15.79	15.89	8,300,161	-0.05(-0.29%)
May 26, 2008	16.34	16.37	15.89	15.93	0	+0.00(+0.00%)
May 23, 2008	16.34	16.37	15.89	15.93	5,535,158	-0.56(-3.42%)
May 22, 2008	16.38	16.62	16.36	16.50	3,004,219	+0.16(+1.01%)
May 21, 2008	16.58	16.65	16.28	16.33	3,547,799	-0.29(-1.73%)
May 20, 2008	16.77	16.77	16.53	16.62	3,954,703	-0.30(-1.80%)
May 19, 2008	16.93	17.11	16.79	16.92	3,829,778	+0.00(+0.00%)
May 16, 2008	17.08	17.08	16.78	16.92	4,746,614	-0.12(-0.68%)
May 15, 2008	16.43	17.14	16.43	17.04	6,110,851	+0.54(+3.27%)
May 14, 2008	16.20	16.59	16.12	16.50	5,741,339	+0.38(+2.38%)
May 13, 2008	16.23	16.33	15.90	16.12	3,294,988	-0.16(-0.96%)
May 12, 2008	16.04	16.28	15.83	16.27	3,917,994	+0.21(+1.31%)
May 09, 2008	15.78	16.18	15.71	16.06	2,805,240	+0.09(+0.59%)
May 08, 2008	15.96	16.05	15.75	15.97	4,172,418	+0.02(+0.11%)
May 07, 2008	15.91	16.33	15.90	15.95	3,990,362	-0.05(-0.34%)
May 06, 2008	16.01	16.09	15.89	16.01	5,950,673	-0.05(-0.28%)
May 05, 2008	16.25	16.26	15.94	16.05	3,646,901	-0.22(-1.38%)
May 02, 2008	16.50	16.59	16.11	16.28	5,040,680	+0.04(+0.24%)
May 01, 2008	15.76	16.24	15.64	16.24	6,104,438	+0.53(+3.36%)
Apr 30, 2008	15.76	15.90	15.56	15.71	4,459,109	+0.06(+0.38%)
Apr 29, 2008	15.74	15.81	15.50	15.65	4,083,695	-0.09(-0.54%)
Apr 28, 2008	15.82	15.86	15.62	15.73	3,724,189	-0.17(-1.05%)
Apr 25, 2008	15.72	15.94	15.56	15.90	2,368,742	+0.28(+1.78%)
Apr 24, 2008	15.65	15.78	15.32	15.62	5,243,346	+0.04(+0.26%)
Apr 23, 2008	15.91	15.91	15.51	15.58	3,440,512	-0.30(-1.86%)
Apr 22, 2008	16.26	16.55	15.71	15.88	6,724,978	-0.09(-0.59%)
Apr 21, 2008	15.96	16.17	15.68	15.97	3,812,232	+0.03(+0.16%)
Apr 18, 2008	15.64	16.09	15.64	15.95	3,437,402	+0.41(+2.67%)
Apr 17, 2008	15.82	15.82	15.45	15.53	3,787,290	-0.29(-1.81%)
Apr 16, 2008	15.36	15.82	15.26	15.82	3,732,109	+0.63(+4.17%)
Apr 15, 2008	15.19	15.26	15.01	15.19	4,530,174	-0.01(-0.09%)
Apr 14, 2008	15.33	15.43	15.13	15.20	4,462,543	-0.12(-0.82%)
Apr 11, 2008	15.25	15.47	15.25	15.32	3,598,018	-0.33(-2.09%)
Apr 10, 2008	15.22	15.84	15.10	15.65	5,514,703	+0.26(+1.72%)
Apr 09, 2008	15.52	15.60	15.38	15.39	6,652,779	-0.09(-0.57%)
Apr 08, 2008	15.55	15.62	15.42	15.47	8,236,119	-0.07(-0.47%)
Apr 07, 2008	15.62	15.76	15.53	15.55	7,548,702	+0.00(+0.00%)
Apr 04, 2008	15.63	15.72	15.47	15.55	5,425,987	+0.02(+0.13%)
Apr 03, 2008	15.68	15.68	15.45	15.53	8,149,576	-0.16(-1.05%)
Apr 02, 2008	15.47	15.89	15.47	15.69	6,280,986	+0.26(+1.66%)
Apr 01, 2008	14.63	15.44	14.59	15.44	6,275,108	+0.95(+6.52%)
Mar 31, 2008	14.43	14.62	14.33	14.49	4,094,606	+0.15(+1.07%)
Mar 28, 2008	14.42	14.43	14.23	14.34	5,554,877	-0.05(-0.36%)
Mar 27, 2008	14.60	14.67	14.30	14.39	6,386,480	-0.08(-0.57%)
Mar 26, 2008	14.79	14.81	14.33	14.47	9,260,253	-0.36(-2.45%)
Mar 25, 2008	15.11	15.11	14.63	14.84	9,576,397	-0.18(-1.17%)
Mar 24, 2008	14.32	15.26	14.30	15.01	14,877,016	-0.27(-1.76%)
Mar 21, 2008	14.91	15.42	14.84	15.28	6,669,181	+0.00(+0.00%)
Mar 20, 2008	14.91	15.42	14.84	15.28	6,669,181	+0.44(+2.95%)
Mar 19, 2008	15.31	15.46	14.82	14.84	5,956,772	-0.47(-3.08%)
Mar 18, 2008	14.88	15.38	14.70	15.32	7,536,478	+0.83(+5.70%)
Mar 17, 2008	14.69	14.84	14.21	14.49	7,847,336	-0.36(-2.39%)
Mar 14, 2008	14.83	15.21	14.60	14.84	7,401,981	+0.06(+0.38%)
Mar 13, 2008	14.44	14.88	14.28	14.79	5,929,992	+0.30(+2.06%)
Mar 12, 2008	14.53	14.90	14.48	14.49	4,261,757	-0.09(-0.64%)
Mar 11, 2008	14.67	14.73	14.31	14.58	6,163,387	+0.25(+1.76%)
Mar 10, 2008	14.21	14.59	14.20	14.33	7,597,353	+0.10(+0.68%)
Mar 07, 2008	14.29	14.53	14.19	14.23	5,852,599	-0.13(-0.89%)
Mar 06, 2008	14.55	14.57	14.36	14.36	4,774,641	-0.26(-1.79%)
Mar 05, 2008	14.54	14.86	14.50	14.62	5,871,966	+0.10(+0.70%)
Mar 04, 2008	14.75	14.77	14.39	14.52	8,250,404	-0.35(-2.37%)
Mar 03, 2008	14.71	14.97	14.54	14.87	4,679,177	+0.17(+1.16%)
Feb 29, 2008	15.01	15.10	14.63	14.70	8,395,435	-0.41(-2.69%)
Feb 28, 2008	15.46	15.50	15.03	15.11	8,015,418	-0.49(-3.17%)
Feb 27, 2008	15.45	15.90	15.39	15.60	5,853,032	+0.01(+0.05%)
Feb 26, 2008	15.65	15.80	15.50	15.59	6,964,141	-0.10(-0.62%)
Feb 25, 2008	15.53	15.80	15.38	15.69	9,739,224	+0.19(+1.21%)
Feb 22, 2008	15.54	15.57	15.22	15.50	9,702,868	-0.01(-0.09%)
Feb 21, 2008	15.90	16.05	15.32	15.52	13,608,944	+0.41(+2.75%)
Feb 20, 2008	14.89	15.19	14.89	15.10	10,534,770	+0.05(+0.30%)
Feb 19, 2008	15.42	15.52	15.04	15.06	6,944,144	-0.23(-1.49%)
Feb 18, 2008	15.24	15.32	14.95	15.28	0	+0.00(+0.00%)
Feb 15, 2008	15.24	15.32	14.95	15.28	9,569,988	+0.03(+0.19%)
Feb 14, 2008	15.41	15.62	15.20	15.26	7,303,002	-0.27(-1.74%)
Feb 13, 2008	15.73	15.76	15.45	15.53	5,549,499	-0.07(-0.47%)
Feb 12, 2008	15.78	15.81	15.49	15.60	5,002,770	-0.01(-0.04%)
Feb 11, 2008	15.57	15.72	15.28	15.61	3,960,433	+0.00(+0.02%)
Feb 08, 2008	15.60	15.86	15.32	15.60	5,853,846	-0.16(-0.99%)
Feb 07, 2008	15.22	15.89	15.22	15.76	6,882,223	+0.37(+2.44%)
Feb 06, 2008	15.75	15.85	15.35	15.38	8,046,593	-0.33(-2.13%)
Feb 05, 2008	15.67	15.99	15.39	15.72	7,661,747	-0.23(-1.42%)
Feb 04, 2008	16.65	16.65	15.95	15.95	3,945,764	-0.58(-3.52%)
Feb 01, 2008	16.13	16.59	16.09	16.53	5,593,678	+0.32(+1.94%)
Jan 31, 2008	15.80	16.44	15.62	16.21	7,367,477	+0.26(+1.62%)
Jan 30, 2008	15.82	16.42	15.62	15.95	6,532,162	+0.16(+1.04%)
Jan 29, 2008	15.70	16.20	15.38	15.79	12,309,478	-0.51(-3.10%)
Jan 28, 2008	15.97	16.43	15.54	16.30	9,734,600	+0.36(+2.28%)
Jan 25, 2008	16.33	16.75	15.72	15.93	8,650,725	-0.34(-2.09%)
Jan 24, 2008	16.64	17.10	16.10	16.27	9,194,510	-0.55(-3.27%)
Jan 23, 2008	14.38	17.03	14.38	16.82	14,873,776	+1.50(+9.78%)
Jan 22, 2008	14.55	15.47	14.37	15.32	8,598,165	+0.20(+1.35%)
Jan 21, 2008	14.75	15.19	14.52	15.12	0	+0.00(+0.00%)
Jan 18, 2008	14.75	15.19	14.52	15.12	8,958,791	+0.59(+4.04%)
Jan 17, 2008	15.16	15.37	14.42	14.53	10,140,648	-0.62(-4.07%)
Jan 16, 2008	15.12	15.49	14.91	15.15	5,555,349	-0.03(-0.22%)
Jan 15, 2008	15.69	15.69	15.17	15.18	5,362,054	-0.56(-3.59%)
Jan 14, 2008	15.94	15.94	15.63	15.75	4,505,112	-0.01(-0.05%)
Jan 11, 2008	15.97	16.15	15.66	15.76	5,573,719	-0.35(-2.17%)
Jan 10, 2008	15.89	16.25	15.64	16.11	7,460,201	+0.06(+0.37%)
Jan 09, 2008	15.36	16.10	15.16	16.05	8,823,494	+0.72(+4.67%)
Jan 08, 2008	15.86	15.93	15.30	15.33	3,973,379	-0.43(-2.74%)
Jan 07, 2008	15.56	15.87	15.49	15.76	4,174,126	+0.41(+2.64%)
Jan 04, 2008	15.93	15.93	15.34	15.36	4,909,494	-0.69(-4.32%)
Jan 03, 2008	16.12	16.44	16.01	16.05	3,487,360	-0.01(-0.05%)
Jan 02, 2008	16.35	16.52	15.94	16.06	4,205,629	-0.42(-2.57%)
Jan 01, 2008	16.34	16.58	16.34	16.48	0	+0.00(+0.00%)
Dec 31, 2007	16.34	16.58	16.34	16.48	1,389,231	+0.11(+0.68%)
Dec 28, 2007	16.55	16.78	16.35	16.37	2,628,815	-0.08(-0.48%)
Dec 27, 2007	16.50	16.67	16.41	16.45	1,929,906	-0.22(-1.31%)
Dec 26, 2007	16.80	16.86	16.54	16.67	1,737,661	-0.11(-0.66%)
Dec 24, 2007	16.72	16.92	16.65	16.78	980,490	+0.11(+0.68%)
Dec 21, 2007	16.81	16.89	16.53	16.66	4,622,707	-0.04(-0.24%)
Dec 20, 2007	16.76	16.93	16.45	16.70	3,637,223	-0.04(-0.22%)
Dec 19, 2007	16.83	16.89	16.11	16.74	6,369,786	-0.03(-0.17%)
Dec 18, 2007	16.83	16.99	16.62	16.77	7,397,300	-0.04(-0.22%)
Dec 17, 2007	16.95	17.07	16.70	16.81	7,816,101	-0.17(-1.00%)
Dec 14, 2007	17.03	17.22	16.97	16.98	4,087,868	-0.29(-1.68%)
Dec 13, 2007	17.26	17.32	16.92	17.27	3,623,555	-0.04(-0.25%)
Dec 12, 2007	17.52	17.72	17.12	17.31	3,191,949	+0.24(+1.41%)
Dec 11, 2007	18.01	18.34	17.02	17.07	5,271,102	-1.06(-5.86%)
Dec 10, 2007	17.54	18.13	17.54	18.13	2,693,530	+0.46(+2.60%)
Dec 07, 2007	17.73	17.85	17.55	17.67	3,262,221	-0.17(-0.94%)
Dec 06, 2007	17.39	17.88	17.16	17.84	3,429,418	+0.52(+3.02%)
Dec 05, 2007	17.06	17.34	17.02	17.31	3,731,289	+0.34(+2.02%)
Dec 04, 2007	17.45	17.57	16.91	16.97	5,536,975	-0.65(-3.69%)
Dec 03, 2007	17.92	17.92	17.58	17.62	2,449,693	-0.22(-1.23%)
Nov 30, 2007	17.75	17.93	17.68	17.84	4,281,068	+0.34(+1.91%)
Nov 29, 2007	17.66	17.79	17.43	17.50	3,438,494	-0.15(-0.84%)
Nov 28, 2007	16.89	17.71	16.88	17.65	6,634,283	+0.79(+4.68%)
Nov 27, 2007	16.82	17.08	16.65	16.86	4,821,725	+0.03(+0.15%)
Nov 26, 2007	17.13	17.29	16.84	16.84	5,030,540	-0.37(-2.18%)
Nov 23, 2007	17.28	17.35	16.94	17.21	1,842,046	+0.18(+1.03%)
Nov 21, 2007	16.83	17.21	16.76	17.04	4,285,688	-0.04(-0.23%)
Nov 20, 2007	16.99	17.31	16.77	17.08	5,264,210	+0.10(+0.58%)
Nov 19, 2007	17.25	17.35	16.84	16.98	6,257,646	-0.52(-2.95%)
Nov 16, 2007	17.71	17.77	17.28	17.49	4,996,519	-0.10(-0.58%)
Nov 15, 2007	17.91	17.99	17.51	17.60	2,917,584	-0.27(-1.49%)
Nov 14, 2007	18.06	18.06	17.72	17.86	4,063,905	-0.02(-0.13%)
Nov 13, 2007	17.21	17.92	17.21	17.89	5,586,035	+0.64(+3.70%)
Nov 12, 2007	17.66	17.76	17.18	17.25	4,425,764	-0.31(-1.78%)
Nov 09, 2007	17.62	17.88	17.25	17.56	6,483,603	-0.12(-0.67%)
Nov 08, 2007	16.83	17.78	16.83	17.68	8,852,254	+0.76(+4.50%)
Nov 07, 2007	17.03	17.23	16.91	16.92	9,636,262	-0.12(-0.70%)
Nov 06, 2007	17.09	17.11	16.76	17.04	8,335,570	-0.04(-0.25%)
Nov 05, 2007	17.65	18.09	16.62	17.08	10,079,367	-0.33(-1.88%)
Nov 02, 2007	17.95	17.97	17.38	17.41	6,742,982	-0.39(-2.20%)
Nov 01, 2007	17.95	18.15	17.66	17.80	5,187,017	-0.35(-1.94%)
Oct 31, 2007	18.03	18.21	17.92	18.15	5,944,573	+0.12(+0.69%)
Oct 30, 2007	18.10	18.26	18.01	18.02	4,536,330	-0.14(-0.80%)
Oct 29, 2007	18.34	18.59	18.09	18.17	5,701,563	-0.03(-0.16%)
Oct 26, 2007	18.51	18.61	18.14	18.20	5,554,349	-0.25(-1.37%)
Oct 25, 2007	19.02	19.09	18.39	18.45	7,909,585	-0.53(-2.81%)
Oct 24, 2007	18.90	19.19	18.29	18.98	7,803,770	+0.16(+0.84%)
Oct 23, 2007	19.14	19.32	18.31	18.83	9,785,882	+0.25(+1.36%)
Oct 22, 2007	17.81	18.59	17.71	18.57	6,692,267	+0.59(+3.27%)
Oct 19, 2007	17.71	18.42	17.60	17.98	7,611,124	+0.19(+1.08%)
Oct 18, 2007	17.75	18.02	17.60	17.79	3,783,198	+0.02(+0.11%)
Oct 17, 2007	18.03	18.16	17.58	17.77	3,840,957	-0.18(-1.01%)
Oct 16, 2007	17.89	18.08	17.81	17.95	3,319,367	+0.05(+0.27%)
Oct 15, 2007	18.68	18.69	17.83	17.91	4,558,010	-0.57(-3.09%)
Oct 12, 2007	18.51	18.61	18.29	18.48	2,327,959	+0.02(+0.09%)
Oct 11, 2007	18.80	19.19	18.40	18.46	3,630,789	-0.26(-1.38%)
Oct 10, 2007	18.83	18.84	18.59	18.72	2,546,667	-0.07(-0.35%)
Oct 09, 2007	18.94	18.94	18.60	18.78	1,972,602	-0.07(-0.38%)
Oct 08, 2007	18.88	18.91	18.67	18.85	2,351,908	+0.08(+0.41%)
Oct 05, 2007	18.69	18.89	18.54	18.78	2,534,693	+0.13(+0.70%)
Oct 04, 2007	18.32	18.95	18.32	18.65	3,949,511	+0.34(+1.86%)
Oct 03, 2007	18.25	18.48	18.17	18.31	4,000,497	+0.01(+0.05%)
Oct 02, 2007	18.63	18.66	18.23	18.30	6,143,206	-0.50(-2.67%)
Oct 01, 2007	18.66	18.90	18.55	18.80	2,563,220	+0.14(+0.76%)
Sep 28, 2007	19.04	19.09	18.58	18.66	3,598,652	-0.47(-2.48%)
Sep 27, 2007	19.12	19.27	18.96	19.13	3,459,185	+0.13(+0.70%)
Sep 26, 2007	18.42	19.00	18.33	19.00	5,978,383	+0.62(+3.38%)
Sep 25, 2007	18.16	18.42	17.82	18.38	6,017,954	+0.02(+0.09%)
Sep 24, 2007	18.67	18.67	18.25	18.36	4,680,924	-0.34(-1.84%)
Sep 21, 2007	19.17	19.24	18.70	18.70	5,142,254	-0.39(-2.04%)
Sep 20, 2007	19.48	19.48	19.00	19.09	2,474,117	-0.42(-2.14%)
Sep 19, 2007	19.73	19.93	19.40	19.51	3,250,690	-0.08(-0.42%)
Sep 18, 2007	18.88	19.61	18.74	19.59	3,658,171	+0.79(+4.21%)
Sep 17, 2007	18.97	19.03	18.50	18.80	2,976,005	-0.23(-1.21%)
Sep 14, 2007	19.18	19.18	18.86	19.03	2,544,907	-0.15(-0.80%)
Sep 13, 2007	19.07	19.42	18.97	19.18	2,628,023	+0.34(+1.82%)
Sep 12, 2007	18.83	19.08	18.76	18.84	4,180,817	-0.14(-0.73%)
Sep 11, 2007	18.83	19.17	18.78	18.98	3,058,748	+0.20(+1.06%)
Sep 10, 2007	18.94	19.02	18.58	18.78	3,816,303	-0.11(-0.59%)
Sep 07, 2007	19.20	19.29	18.81	18.89	3,825,460	-0.63(-3.21%)
Sep 06, 2007	19.65	19.69	19.39	19.52	3,057,339	-0.06(-0.32%)
Sep 05, 2007	19.48	19.63	19.20	19.58	5,377,903	+0.04(+0.20%)