Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	13.10	13.40	13.01	13.15	6,342,847	-0.26(-1.94%)
Apr 29, 2010	13.16	13.42	13.12	13.41	6,804,351	+0.33(+2.52%)
Apr 28, 2010	13.10	13.27	12.94	13.08	6,626,348	+0.10(+0.77%)
Apr 27, 2010	13.36	13.53	12.92	12.98	7,901,683	-0.38(-2.84%)
Apr 26, 2010	13.27	13.49	13.13	13.36	6,170,653	+0.11(+0.83%)
Apr 23, 2010	12.80	13.29	12.73	13.25	5,521,084	+0.35(+2.71%)
Apr 22, 2010	12.68	12.96	12.60	12.90	6,032,284	+0.08(+0.62%)
Apr 21, 2010	12.83	12.98	12.55	12.82	6,099	+0.04(+0.31%)
Apr 20, 2010	12.54	12.89	12.43	12.78	5,402,518	+0.36(+2.90%)
Apr 19, 2010	12.40	12.62	11.99	12.42	8,929,347	-0.13(-1.04%)
Apr 16, 2010	12.98	12.99	12.31	12.55	11,901,712	-0.43(-3.31%)
Apr 15, 2010	13.18	13.35	12.94	12.98	6,889,472	-0.22(-1.67%)
Apr 14, 2010	13.08	13.26	13.03	13.20	6,075,729	+0.15(+1.15%)
Apr 13, 2010	13.09	13.21	12.97	13.05	5,357,900	-0.08(-0.61%)
Apr 12, 2010	13.29	13.35	13.09	13.13	4,688,347	-0.07(-0.53%)
Apr 09, 2010	13.33	13.46	13.07	13.20	6,714,077	-0.07(-0.53%)
Apr 08, 2010	13.30	13.42	13.00	13.27	5,736,829	-0.03(-0.23%)
Apr 07, 2010	13.75	13.83	13.26	13.30	7,347,046	-0.50(-3.62%)
Apr 06, 2010	13.59	13.99	13.42	13.80	6,415,938	+0.25(+1.85%)
Apr 05, 2010	13.59	13.69	13.36	13.55	14,551,796	-0.84(-5.84%)
Apr 01, 2010	14.14	14.39	14.39	14.39	5,562,000	+0.49(+3.53%)
Mar 31, 2010	13.60	13.93	13.57	13.90	7,186,154	+0.29(+2.13%)
Mar 30, 2010	13.70	13.79	13.51	13.61	3,953,641	-0.09(-0.66%)
Mar 29, 2010	13.69	13.82	13.60	13.70	4,113,184	+0.06(+0.44%)
Mar 26, 2010	13.92	13.94	13.32	13.64	5,847,386	-0.05(-0.37%)
Mar 25, 2010	14.39	14.94	13.61	13.69	10,120,775	-0.60(-4.20%)
Mar 24, 2010	13.68	14.41	13.57	14.29	10,575,854	+0.49(+3.55%)
Mar 23, 2010	13.77	13.83	13.58	13.80	2,827,812	+0.03(+0.22%)
Mar 22, 2010	13.67	13.85	13.33	13.77	5,589,170	-0.07(-0.51%)
Mar 19, 2010	14.02	14.12	13.45	13.84	6,401,293	-0.31(-2.19%)
Mar 18, 2010	14.47	14.50	14.04	14.15	6,258,832	-0.07(-0.49%)
Mar 17, 2010	14.01	14.36	14.00	14.22	6,577,592	+0.30(+2.16%)
Mar 16, 2010	13.74	13.97	13.58	13.92	5,592,821	+0.24(+1.75%)
Mar 15, 2010	13.51	13.70	13.50	13.68	4,762,128	-0.09(-0.65%)
Mar 12, 2010	13.94	13.98	13.60	13.77	3,748,224	+0.03(+0.22%)
Mar 11, 2010	13.89	14.35	13.62	13.74	6,648,459	-0.16(-1.15%)
Mar 10, 2010	13.30	13.93	13.07	13.90	7,373,336	+0.57(+4.28%)
Mar 09, 2010	13.46	13.58	13.20	13.33	6,372,643	-0.25(-1.84%)
Mar 08, 2010	13.46	13.71	13.33	13.58	7,974,859	+0.15(+1.12%)
Mar 05, 2010	13.28	13.62	13.18	13.43	8,338,029	+0.27(+2.05%)
Mar 04, 2010	12.97	13.16	12.71	13.16	6,377,809	+0.19(+1.46%)
Mar 03, 2010	12.55	13.14	12.50	12.97	8,556,374	+0.53(+4.26%)
Mar 02, 2010	11.90	12.59	11.86	12.44	8,605,968	+0.60(+5.07%)
Mar 01, 2010	11.99	12.01	11.82	11.84	5,209,157	-0.08(-0.67%)
Feb 26, 2010	11.98	12.07	11.78	11.92	4,161,078	-0.06(-0.50%)
Feb 25, 2010	11.74	11.99	11.66	11.98	6,072,426	-0.03(-0.25%)
Feb 24, 2010	11.72	12.18	11.69	12.01	7,707,489	+0.31(+2.65%)
Feb 23, 2010	11.94	11.98	11.64	11.70	6,884,401	-0.27(-2.26%)
Feb 22, 2010	12.25	12.32	11.92	11.97	6,269,160	-0.26(-2.13%)
Feb 19, 2010	12.00	12.30	11.94	12.23	5,825,685	+0.21(+1.75%)
Feb 18, 2010	11.81	12.06	11.81	12.02	5,042,649	+0.15(+1.26%)
Feb 17, 2010	12.16	12.17	11.72	11.87	6,258,075	-0.28(-2.30%)
Feb 16, 2010	12.05	12.20	11.88	12.15	5,381,384	+0.24(+2.02%)
Feb 12, 2010	11.59	11.91	11.91	11.91	7,982,200	+0.12(+1.02%)
Feb 11, 2010	11.93	11.96	11.66	11.79	6,091,590	-0.13(-1.09%)
Feb 10, 2010	12.00	12.00	11.68	11.92	5,573,917	-0.08(-0.67%)
Feb 09, 2010	11.93	12.15	11.69	12.00	6,759,674	+0.13(+1.10%)
Feb 08, 2010	12.00	12.03	11.72	11.87	6,548,674	-0.13(-1.08%)
Feb 05, 2010	11.93	12.04	11.67	12.00	10,448,707	+0.09(+0.76%)
Feb 04, 2010	12.05	12.16	11.88	11.91	9,604,136	-0.35(-2.85%)
Feb 03, 2010	12.27	12.58	12.08	12.26	15,369,178	-0.72(-5.55%)
Feb 02, 2010	12.90	13.07	12.62	12.98	6,676,745	+0.28(+2.20%)
Feb 01, 2010	12.59	12.86	12.53	12.70	4,127,166	+0.20(+1.60%)
Jan 29, 2010	12.75	13.04	12.47	12.50	4,205,324	-0.19(-1.50%)
Jan 28, 2010	12.92	12.92	12.52	12.69	4,309,606	-0.17(-1.32%)
Jan 27, 2010	12.91	12.98	12.37	12.86	7,481,428	-0.10(-0.77%)
Jan 26, 2010	12.93	13.19	12.77	12.96	4,372,036	-0.05(-0.38%)
Jan 25, 2010	13.05	13.11	12.72	13.01	5,364,131	+0.04(+0.31%)
Jan 22, 2010	13.33	13.52	12.89	12.97	5,375,402	-0.39(-2.92%)
Jan 21, 2010	13.82	13.92	13.32	13.36	5,319,863	-0.47(-3.40%)
Jan 20, 2010	13.48	13.93	13.38	13.83	6,745,512	+0.25(+1.84%)
Jan 19, 2010	13.84	13.86	13.56	13.58	6,044,086	-0.19(-1.38%)
Jan 15, 2010	13.72	13.77	13.77	13.77	4,888,700	+0.09(+0.66%)
Jan 14, 2010	13.57	13.72	13.33	13.68	4,577,492	+0.11(+0.81%)
Jan 13, 2010	13.88	13.95	13.20	13.57	11,785,322	-0.55(-3.90%)
Jan 12, 2010	14.07	14.23	13.80	14.12	6,458,720	-0.28(-1.94%)
Jan 11, 2010	14.90	14.97	14.16	14.40	5,517,394	-0.36(-2.44%)
Jan 08, 2010	14.91	14.97	14.50	14.76	4,107,139	-0.17(-1.14%)
Jan 07, 2010	14.94	14.99	14.53	14.93	4,852,288	-0.12(-0.80%)
Jan 06, 2010	14.82	15.33	14.35	15.05	8,882,652	+0.25(+1.69%)
Jan 05, 2010	14.90	15.21	14.72	14.80	7,420,452	-0.01(-0.07%)
Jan 04, 2010	14.15	14.94	14.14	14.81	8,833,735	+1.26(+9.30%)
Dec 31, 2009	13.55	13.55	13.55	13.55	2,960,800	-0.01(-0.07%)
Dec 30, 2009	13.29	13.71	13.21	13.56	3,553,412	+0.22(+1.65%)
Dec 29, 2009	13.30	13.39	13.21	13.34	1,937,809	+0.04(+0.30%)
Dec 28, 2009	13.41	13.47	13.06	13.30	3,317,905	-0.09(-0.67%)
Dec 24, 2009	13.35	13.48	13.30	13.39	1,205,985	+0.07(+0.53%)
Dec 23, 2009	13.40	13.45	13.15	13.32	2,144,120	-0.03(-0.22%)
Dec 22, 2009	13.50	13.54	13.23	13.35	3,667,105	+0.10(+0.75%)
Dec 21, 2009	13.05	13.62	12.95	13.25	4,827,678	+0.24(+1.84%)
Dec 18, 2009	12.94	13.14	12.90	13.01	4,794,367	+0.16(+1.25%)
Dec 17, 2009	12.62	12.90	12.56	12.85	3,894,648	+0.18(+1.42%)
Dec 16, 2009	12.94	12.97	12.61	12.67	4,832,595	-0.12(-0.94%)
Dec 15, 2009	13.04	13.07	12.74	12.79	3,790,894	-0.27(-2.07%)
Dec 14, 2009	13.08	13.15	13.00	13.06	4,037,463	+0.19(+1.48%)
Dec 11, 2009	12.84	12.93	12.61	12.87	2,921,267	+0.05(+0.39%)
Dec 10, 2009	12.34	12.86	12.34	12.82	4,614,349	+0.48(+3.89%)
Dec 09, 2009	12.54	12.80	12.26	12.34	7,045,490	-0.13(-1.04%)
Dec 08, 2009	12.56	12.67	12.41	12.47	2,879,186	-0.13(-1.03%)
Dec 07, 2009	12.60	12.89	12.54	12.60	3,321,952	-0.09(-0.71%)
Dec 04, 2009	12.54	12.73	12.37	12.69	4,682,048	+0.33(+2.67%)
Dec 03, 2009	12.51	12.66	12.35	12.36	3,830,367	-0.12(-0.96%)
Dec 02, 2009	12.64	12.70	12.40	12.48	6,955,731	-0.20(-1.58%)
Dec 01, 2009	12.91	13.00	12.55	12.68	6,144,055	-0.10(-0.78%)
Nov 30, 2009	12.69	12.97	12.64	12.78	4,253,189	+0.09(+0.71%)
Nov 27, 2009	12.75	12.85	12.54	12.69	1,910,296	-0.49(-3.72%)
Nov 25, 2009	12.96	13.22	12.86	13.18	2,728,752	+0.28(+2.17%)
Nov 24, 2009	13.09	13.16	12.76	12.90	4,142,470	-0.21(-1.60%)
Nov 23, 2009	13.33	13.47	12.98	13.11	3,646,913	-0.14(-1.06%)
Nov 20, 2009	13.20	13.42	13.00	13.25	4,803,952	+0.03(+0.23%)
Nov 19, 2009	13.50	13.50	13.15	13.22	5,569,115	-0.36(-2.65%)
Nov 18, 2009	13.54	13.86	13.36	13.58	6,491,122	+0.07(+0.52%)
Nov 17, 2009	13.72	13.74	13.28	13.51	5,171,299	-0.28(-2.03%)
Nov 16, 2009	13.86	13.98	13.69	13.79	5,680,828	+0.14(+1.03%)
Nov 13, 2009	13.40	13.86	13.30	13.65	9,363,654	+0.49(+3.72%)
Nov 12, 2009	13.47	13.59	13.09	13.16	5,172,825	-0.35(-2.59%)
Nov 11, 2009	13.51	13.70	13.27	13.51	7,524,730	+0.16(+1.20%)
Nov 10, 2009	13.86	14.09	13.26	13.35	11,582,083	-0.59(-4.23%)
Nov 09, 2009	14.23	14.30	13.36	13.94	15,673,990	-0.03(-0.21%)
Nov 06, 2009	14.55	14.85	13.80	13.97	9,043,298	-0.48(-3.32%)
Nov 05, 2009	14.38	14.78	14.33	14.45	4,592,860	+0.20(+1.40%)
Nov 04, 2009	14.58	14.63	14.12	14.25	4,286,074	-0.15(-1.04%)
Nov 03, 2009	13.84	14.48	13.79	14.40	4,694,031	+0.39(+2.78%)
Nov 02, 2009	14.16	14.52	13.75	14.01	4,633,374	-0.13(-0.92%)
Oct 30, 2009	14.85	14.93	14.02	14.14	5,105,271	-0.67(-4.52%)
Oct 29, 2009	14.61	14.96	14.50	14.81	5,144,469	+0.41(+2.85%)
Oct 28, 2009	15.47	15.56	14.34	14.40	6,622,186	-1.12(-7.22%)
Oct 27, 2009	15.82	16.01	15.37	15.52	5,327,093	-0.21(-1.34%)
Oct 26, 2009	16.30	16.80	15.60	15.73	5,050,888	-0.51(-3.14%)
Oct 23, 2009	16.37	16.41	16.10	16.24	4,835,855	-0.03(-0.18%)
Oct 22, 2009	16.28	16.40	15.81	16.27	4,096,339	-0.03(-0.18%)
Oct 21, 2009	16.43	16.93	16.28	16.30	8,142,797	-0.29(-1.75%)
Oct 20, 2009	16.09	16.67	16.06	16.59	10,931,748	+1.03(+6.62%)
Oct 19, 2009	15.44	15.80	15.36	15.56	4,352,322	+0.17(+1.10%)
Oct 16, 2009	15.61	15.70	15.22	15.39	6,363,943	-0.44(-2.78%)
Oct 15, 2009	14.57	15.86	14.43	15.83	9,598,845	+1.25(+8.57%)
Oct 14, 2009	14.95	15.03	14.39	14.58	5,262,902	-0.25(-1.69%)
Oct 13, 2009	15.05	15.10	14.67	14.83	3,943,262	-0.10(-0.67%)
Oct 12, 2009	15.04	15.24	14.64	14.93	5,677,244	+0.36(+2.47%)
Oct 09, 2009	14.68	14.72	14.49	14.57	4,298,935	-0.20(-1.35%)
Oct 08, 2009	14.77	14.90	14.39	14.77	6,407,309	+0.11(+0.75%)
Oct 07, 2009	14.51	14.97	14.36	14.66	5,166,444	+0.15(+1.03%)
Oct 06, 2009	14.83	14.93	14.25	14.51	4,567,507	+0.07(+0.48%)
Oct 05, 2009	13.96	14.50	13.83	14.44	5,611,118	+0.50(+3.59%)
Oct 02, 2009	13.86	14.15	13.63	13.94	6,297,562	-0.32(-2.24%)
Oct 01, 2009	14.99	15.10	14.26	14.26	6,625,687	-0.72(-4.81%)
Sep 30, 2009	14.46	15.13	14.19	14.98	7,975,459	+0.60(+4.17%)
Sep 29, 2009	14.89	14.94	14.38	14.38	6,381,426	-0.34(-2.31%)
Sep 28, 2009	14.54	15.02	14.43	14.72	5,315,951	+0.18(+1.24%)
Sep 25, 2009	14.31	15.11	14.31	14.54	7,773,958	+0.18(+1.25%)
Sep 24, 2009	14.97	15.13	14.14	14.36	5,120,638	-0.64(-4.27%)
Sep 23, 2009	15.40	15.49	14.87	15.00	3,837,488	-0.47(-3.04%)
Sep 22, 2009	15.47	15.58	15.23	15.47	3,989,561	+0.35(+2.31%)
Sep 21, 2009	15.17	15.27	15.00	15.12	3,588,957	-0.32(-2.07%)
Sep 18, 2009	15.82	16.04	15.11	15.44	8,563,579	-0.25(-1.59%)
Sep 17, 2009	14.64	15.98	14.53	15.69	11,414,637	+0.71(+4.73%)
Sep 16, 2009	15.11	15.23	14.90	14.98	5,486,563	-0.05(-0.32%)
Sep 15, 2009	15.18	15.24	14.91	15.03	3,781,621	-0.01(-0.07%)
Sep 14, 2009	14.76	15.10	14.63	15.04	2,875,609	+0.11(+0.74%)
Sep 11, 2009	14.85	15.16	14.76	14.93	2,902,770	+0.09(+0.61%)
Sep 10, 2009	14.61	14.85	14.26	14.84	3,666,897	+0.25(+1.71%)
Sep 09, 2009	14.64	14.87	14.32	14.59	5,020,167	+0.02(+0.14%)
Sep 08, 2009	14.44	14.64	14.28	14.57	3,007,009	+0.39(+2.75%)
Sep 04, 2009	13.90	14.19	13.74	14.18	2,314,428	+0.30(+2.16%)
Sep 03, 2009	13.69	13.89	13.47	13.88	3,011,880	+0.32(+2.36%)
Sep 02, 2009	13.93	14.07	13.56	13.56	4,849,274	-0.40(-2.87%)
Sep 01, 2009	14.00	14.50	13.91	13.96	6,283,904	-0.12(-0.85%)
Aug 31, 2009	13.98	14.14	13.80	14.08	5,833,122	-0.11(-0.78%)
Aug 28, 2009	14.29	14.38	14.10	14.19	5,419,644	-0.08(-0.56%)
Aug 27, 2009	13.92	14.41	13.89	14.27	4,519,183	+0.23(+1.64%)
Aug 26, 2009	13.64	14.05	13.51	14.04	6,424,470	+0.35(+2.56%)
Aug 25, 2009	13.70	13.85	13.49	13.69	3,515,520	+0.05(+0.37%)
Aug 24, 2009	13.60	13.81	13.42	13.64	4,502,751	+0.20(+1.49%)
Aug 21, 2009	13.24	13.53	13.21	13.44	4,317,641	+0.27(+2.05%)
Aug 20, 2009	13.07	13.26	13.07	13.17	3,592,308	-0.02(-0.15%)
Aug 19, 2009	13.05	13.35	12.92	13.19	4,258,484	+0.05(+0.38%)
Aug 18, 2009	12.94	13.27	12.94	13.14	4,926,268	+0.28(+2.18%)
Aug 17, 2009	12.92	13.07	12.68	12.86	6,985,026	-0.34(-2.58%)
Aug 14, 2009	13.20	13.23	12.96	13.20	8,341,086	+0.00(+0.00%)
Aug 13, 2009	12.84	13.23	12.70	13.20	5,986,988	+0.49(+3.86%)
Aug 12, 2009	12.38	12.80	12.36	12.71	7,902,363	+0.29(+2.33%)
Aug 11, 2009	12.74	12.85	12.36	12.42	4,931,469	-0.45(-3.50%)
Aug 10, 2009	12.81	12.92	12.75	12.87	3,831,366	+0.03(+0.23%)
Aug 07, 2009	12.83	12.98	12.62	12.84	4,149,250	+0.08(+0.63%)
Aug 06, 2009	13.18	13.19	12.72	12.76	4,086,079	-0.40(-3.04%)
Aug 05, 2009	13.01	13.23	12.83	13.16	4,886,557	+0.15(+1.15%)
Aug 04, 2009	13.20	13.27	12.96	13.01	6,501,224	-0.29(-2.18%)
Aug 03, 2009	13.45	13.61	13.21	13.30	8,318,157	+0.21(+1.60%)
Jul 31, 2009	13.25	13.38	12.82	13.09	7,844,987	-0.41(-3.04%)
Jul 30, 2009	13.22	13.68	12.97	13.50	5,680,563	+0.43(+3.29%)
Jul 29, 2009	12.88	13.07	12.64	13.07	5,633,755	-0.02(-0.15%)
Jul 28, 2009	13.42	13.42	12.85	13.09	6,028,838	-0.53(-3.89%)
Jul 27, 2009	13.14	13.69	13.13	13.62	5,432,181	+0.49(+3.73%)
Jul 24, 2009	12.53	13.13	12.53	13.13	111	+0.38(+2.98%)
Jul 23, 2009	11.99	12.77	11.93	12.75	5,356,804	+0.79(+6.61%)
Jul 22, 2009	12.05	12.13	11.85	11.96	4,353,284	-0.27(-2.21%)
Jul 21, 2009	12.20	12.33	11.96	12.23	5,105,930	+0.13(+1.07%)
Jul 20, 2009	12.01	12.16	11.75	12.10	4,787,525	+0.24(+2.02%)
Jul 17, 2009	11.78	11.96	11.65	11.86	3,972,884	+0.14(+1.19%)
Jul 16, 2009	11.72	11.83	11.44	11.72	4,853,365	-0.04(-0.34%)
Jul 15, 2009	11.50	11.93	11.50	11.76	5,299,953	+0.38(+3.34%)
Jul 14, 2009	11.35	11.44	11.05	11.38	5,470,539	+0.16(+1.43%)
Jul 13, 2009	10.80	11.24	10.72	11.22	4,883,585	+0.33(+3.03%)
Jul 10, 2009	11.04	11.14	10.70	10.89	6,974,646	-0.45(-3.97%)
Jul 09, 2009	11.31	11.79	11.23	11.34	7,857,423	+0.24(+2.16%)
Jul 08, 2009	11.40	11.56	10.84	11.10	8,217,021	-0.31(-2.72%)
Jul 07, 2009	12.10	12.11	11.36	11.41	6,511,789	-0.69(-5.70%)
Jul 06, 2009	12.01	12.13	11.67	12.10	6,404,518	-0.26(-2.10%)
Jul 02, 2009	12.94	12.94	12.10	12.36	6,341,378	-0.72(-5.50%)
Jul 01, 2009	12.86	13.29	12.80	13.08	5,316,643	+0.35(+2.75%)
Jun 30, 2009	12.65	12.94	12.27	12.73	6,466,023	-0.15(-1.16%)
Jun 29, 2009	12.99	13.05	12.74	12.88	4,364,940	+0.11(+0.86%)
Jun 26, 2009	13.00	13.00	12.53	12.77	5,273,809	-0.25(-1.92%)
Jun 25, 2009	12.62	13.11	12.61	13.02	6,223,526	+0.62(+5.00%)
Jun 24, 2009	13.06	13.12	12.25	12.40	10,045,942	-0.79(-5.99%)
Jun 23, 2009	13.26	13.35	12.86	13.19	4,894,570	+0.16(+1.23%)
Jun 22, 2009	13.80	13.80	12.68	13.03	7,021,859	-0.99(-7.06%)
Jun 19, 2009	14.03	14.22	13.78	14.02	5,811,962	+0.14(+1.01%)
Jun 18, 2009	13.68	14.05	13.55	13.88	4,765,814	+0.12(+0.87%)
Jun 17, 2009	14.05	14.17	13.65	13.76	5,670,213	-0.41(-2.89%)
Jun 16, 2009	14.73	15.09	14.14	14.17	5,571,779	-0.49(-3.38%)
Jun 15, 2009	14.61	14.87	14.40	14.66	4,928,046	-0.14(-0.91%)
Jun 12, 2009	14.74	14.91	14.58	14.80	4,695,502	-0.07(-0.47%)
Jun 11, 2009	15.36	15.44	14.80	14.87	5,386,517	-0.48(-3.13%)
Jun 10, 2009	15.88	15.88	15.03	15.35	6,889,502	-0.16(-1.03%)
Jun 09, 2009	15.86	15.87	15.42	15.51	5,301,177	-0.17(-1.08%)
Jun 08, 2009	15.55	15.80	15.26	15.68	5,489,439	+0.12(+0.77%)
Jun 05, 2009	16.38	16.38	15.11	15.56	7,945,835	-0.50(-3.11%)
Jun 04, 2009	15.29	16.23	14.99	16.06	10,342,708	+0.89(+5.87%)
Jun 03, 2009	17.51	16.65	14.74	15.17	12,246,709	-2.33(-13.31%)
Jun 02, 2009	17.51	17.88	17.30	17.50	6,681,538	-0.01(-0.06%)
Jun 01, 2009	17.26	17.78	17.23	17.51	5,089,701	+0.57(+3.36%)
May 29, 2009	17.28	17.28	16.70	16.94	4,953,591	-0.06(-0.35%)
May 28, 2009	16.88	17.36	16.70	17.00	5,123,873	+0.09(+0.53%)
May 27, 2009	16.85	17.48	16.83	16.91	5,421,004	+0.18(+1.08%)
May 26, 2009	16.22	16.84	15.69	16.73	6,295,782	+0.50(+3.08%)
May 22, 2009	16.74	16.93	16.14	16.23	4,439,343	-0.30(-1.81%)
May 21, 2009	17.15	17.24	16.29	16.53	7,713,800	-0.76(-4.40%)
May 20, 2009	17.47	18.10	17.23	17.29	6,662,165	+0.07(+0.41%)
May 19, 2009	16.69	17.55	16.69	17.22	7,289,985	+0.52(+3.11%)
May 18, 2009	17.01	17.11	16.53	16.70	5,872,565	+0.10(+0.60%)
May 15, 2009	17.03	17.38	15.56	16.60	6,572,402	-0.61(-3.54%)
May 14, 2009	16.00	17.40	15.71	17.21	9,035,872	+1.12(+6.96%)
May 13, 2009	15.95	16.44	15.55	16.09	7,107,632	-0.07(-0.43%)
May 12, 2009	16.59	16.74	15.58	16.16	8,507,507	-0.15(-0.92%)
May 11, 2009	16.33	16.50	15.70	16.31	6,881,806	-0.41(-2.45%)
May 08, 2009	16.75	17.13	16.29	16.72	8,326,358	+0.44(+2.72%)
May 07, 2009	18.00	18.77	16.07	16.28	12,426,819	-2.17(-11.78%)
May 06, 2009	18.16	18.63	17.82	18.45	7,005,716	+0.65(+3.65%)
May 05, 2009	17.19	18.00	16.98	17.80	7,264,452	+0.50(+2.89%)
May 04, 2009	16.37	17.30	16.24	17.30	6,824,168	+1.19(+7.39%)