LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	30.19	30.28	29.16	29.93	173,109	-0.10(-0.33%)
Sep 29, 2009	30.39	30.71	29.72	30.03	135,216	-0.39(-1.28%)
Sep 28, 2009	29.98	31.18	29.55	30.42	147,787	+0.45(+1.50%)
Sep 25, 2009	29.87	30.51	29.25	29.97	359,526	-0.03(-0.10%)
Sep 24, 2009	31.22	31.22	29.85	30.00	190,544	-1.22(-3.91%)
Sep 23, 2009	32.08	32.08	31.22	31.22	312,901	-0.73(-2.28%)
Sep 22, 2009	31.87	32.48	31.27	31.95	409,405	+0.36(+1.14%)
Sep 21, 2009	31.87	32.52	31.46	31.59	383,581	+0.10(+0.32%)
Sep 18, 2009	32.10	32.10	31.02	31.49	287,464	-0.52(-1.62%)
Sep 17, 2009	29.74	32.30	29.72	32.01	640,111	+0.62(+1.98%)
Sep 16, 2009	29.91	31.79	29.66	31.39	737,039	+1.46(+4.88%)
Sep 15, 2009	30.15	30.20	29.80	29.93	206,058	-0.28(-0.93%)
Sep 14, 2009	29.89	30.26	29.03	30.21	436,021	+0.68(+2.30%)
Sep 11, 2009	29.73	29.74	28.59	29.53	502,883	-0.26(-0.87%)
Sep 10, 2009	28.41	30.02	28.01	29.79	430,075	+1.45(+5.12%)
Sep 09, 2009	27.31	28.98	27.12	28.34	689,333	+1.03(+3.77%)
Sep 08, 2009	26.59	27.31	26.01	27.31	478,183	+0.82(+3.10%)
Sep 04, 2009	25.00	26.56	24.95	26.49	400,740	+1.55(+6.21%)
Sep 03, 2009	25.18	25.18	24.21	24.94	500,260	-0.11(-0.44%)
Sep 02, 2009	24.44	25.33	24.35	25.05	269,283	+0.62(+2.54%)
Sep 01, 2009	24.27	25.10	24.01	24.43	228,845	-0.02(-0.08%)
Aug 31, 2009	24.49	24.86	24.00	24.45	222,654	-0.27(-1.09%)
Aug 28, 2009	25.12	25.14	24.61	24.72	100,289	-0.33(-1.32%)
Aug 27, 2009	24.80	25.11	24.50	25.05	120,077	+0.04(+0.16%)
Aug 26, 2009	24.94	25.14	24.56	25.01	152,861	-0.07(-0.28%)
Aug 25, 2009	24.95	25.15	24.83	25.08	196,489	+0.16(+0.64%)
Aug 24, 2009	25.03	25.25	24.56	24.92	441,259	+0.01(+0.04%)
Aug 21, 2009	24.72	25.13	24.45	24.91	275,284	+0.51(+2.09%)
Aug 20, 2009	23.52	24.57	23.52	24.40	396,414	+0.77(+3.26%)
Aug 19, 2009	22.75	23.72	22.70	23.63	323,118	+0.62(+2.69%)
Aug 18, 2009	22.75	23.30	22.37	23.01	452,662	+0.24(+1.05%)
Aug 17, 2009	22.44	22.96	22.16	22.77	312,611	+0.02(+0.09%)
Aug 14, 2009	23.30	23.40	22.18	22.75	375,382	-0.70(-2.99%)
Aug 13, 2009	24.11	24.11	23.18	23.45	292,494	-0.64(-2.66%)
Aug 12, 2009	24.19	24.55	23.68	24.09	363,488	-0.37(-1.51%)
Aug 11, 2009	23.90	24.56	23.59	24.46	420,861	-0.12(-0.49%)
Aug 10, 2009	24.32	24.96	24.05	24.58	242,873	+0.03(+0.12%)
Aug 07, 2009	24.50	24.71	23.48	24.55	357,120	+0.18(+0.74%)
Aug 06, 2009	26.05	26.18	24.23	24.37	427,796	-1.81(-6.91%)
Aug 05, 2009	28.05	28.35	25.85	26.18	678,486	-2.88(-9.91%)
Aug 04, 2009	29.72	29.72	28.50	29.06	385,616	-0.35(-1.19%)
Aug 03, 2009	29.75	30.23	28.96	29.41	480,851	+0.06(+0.20%)
Jul 31, 2009	27.43	30.39	27.26	29.35	1,020,110	+2.41(+8.95%)
Jul 30, 2009	27.86	27.98	26.78	26.94	270,558	-0.45(-1.64%)
Jul 29, 2009	27.35	27.89	26.35	27.39	700,257	+1.22(+4.66%)
Jul 28, 2009	25.04	26.62	24.91	26.17	528,153	+1.23(+4.93%)
Jul 27, 2009	24.85	25.10	24.65	24.94	322,436	-0.04(-0.16%)
Jul 24, 2009	25.01	25.16	24.63	24.98	205,972	-0.28(-1.11%)
Jul 23, 2009	24.12	25.50	24.06	25.26	351,471	+1.06(+4.38%)
Jul 22, 2009	23.92	24.22	23.50	24.20	357,889	+0.26(+1.09%)
Jul 21, 2009	24.39	24.55	23.78	23.94	214,085	-0.29(-1.20%)
Jul 20, 2009	24.79	24.79	23.87	24.23	231,167	-0.40(-1.62%)
Jul 17, 2009	24.59	24.92	23.72	24.63	155,839	+0.11(+0.45%)
Jul 16, 2009	24.28	24.83	24.01	24.52	227,046	+0.26(+1.07%)
Jul 15, 2009	23.73	24.77	23.42	24.26	283,673	+0.87(+3.72%)
Jul 14, 2009	23.44	23.74	22.92	23.39	148,166	+0.06(+0.26%)
Jul 13, 2009	22.52	23.55	22.15	23.33	354,791	+0.74(+3.28%)
Jul 10, 2009	22.00	22.82	21.95	22.59	367,695	+0.59(+2.68%)
Jul 09, 2009	21.99	22.08	21.61	22.00	200,522	+0.18(+0.82%)
Jul 08, 2009	22.30	22.30	21.63	21.82	131,260	-0.34(-1.53%)
Jul 07, 2009	21.74	22.57	21.49	22.16	210,105	+0.36(+1.65%)
Jul 06, 2009	21.15	21.95	21.10	21.80	174,355	+0.65(+3.07%)
Jul 02, 2009	22.92	23.00	21.15	21.15	224,678	-1.98(-8.56%)
Jul 01, 2009	22.39	23.42	22.28	23.13	196,877	+0.92(+4.14%)
Jun 30, 2009	21.90	22.38	21.41	22.21	224,917	+0.26(+1.18%)
Jun 29, 2009	22.11	22.12	21.34	21.95	179,223	-0.27(-1.22%)
Jun 26, 2009	21.88	22.46	21.78	22.22	335,245	+0.10(+0.45%)
Jun 25, 2009	21.75	22.40	21.00	22.12	163,662	+0.81(+3.80%)
Jun 24, 2009	21.42	21.65	21.14	21.31	187,572	+0.08(+0.38%)
Jun 23, 2009	22.72	22.73	21.10	21.23	320,581	-1.31(-5.81%)
Jun 22, 2009	22.90	22.99	22.19	22.54	359,596	-0.42(-1.83%)
Jun 19, 2009	21.78	23.12	21.70	22.96	467,834	+1.28(+5.90%)
Jun 18, 2009	21.59	21.75	21.06	21.68	201,680	+0.00(+0.00%)
Jun 17, 2009	21.51	21.79	21.51	21.68	173,263	-0.02(-0.09%)
Jun 16, 2009	20.85	22.06	20.69	21.70	408,585	+0.43(+2.02%)
Jun 15, 2009	21.97	22.15	20.83	21.27	263,190	-1.10(-4.92%)
Jun 12, 2009	22.88	22.88	22.19	22.37	168,314	-0.34(-1.50%)
Jun 11, 2009	22.64	23.19	22.55	22.71	114,182	+0.17(+0.75%)
Jun 10, 2009	23.39	23.39	21.94	22.54	259,352	-0.64(-2.76%)
Jun 09, 2009	23.54	23.76	22.98	23.18	144,041	-0.56(-2.36%)
Jun 08, 2009	23.40	23.98	22.97	23.74	150,784	-0.11(-0.46%)
Jun 05, 2009	24.48	24.48	23.48	23.85	177,702	-0.55(-2.25%)
Jun 04, 2009	24.57	24.64	24.14	24.40	153,188	+0.00(+0.00%)
Jun 03, 2009	24.66	25.02	24.12	24.40	194,773	-0.36(-1.45%)
Jun 02, 2009	24.25	25.19	23.52	24.76	342,316	+0.66(+2.74%)
Jun 01, 2009	23.33	24.43	22.91	24.10	315,651	+1.03(+4.46%)
May 29, 2009	22.68	23.15	22.39	23.07	260,581	+0.37(+1.63%)
May 28, 2009	22.49	22.82	22.10	22.70	245,790	+0.21(+0.93%)
May 27, 2009	23.00	23.00	22.30	22.49	348,839	-0.59(-2.56%)
May 26, 2009	22.64	23.70	22.33	23.08	381,844	+0.22(+0.96%)
May 22, 2009	23.20	23.68	22.69	22.86	190,137	-0.17(-0.74%)
May 21, 2009	24.50	24.50	22.61	23.03	199,185	-0.98(-4.08%)
May 20, 2009	24.57	24.88	23.92	24.01	308,544	-0.31(-1.27%)
May 19, 2009	23.80	24.71	23.80	24.32	295,802	+0.75(+3.18%)
May 18, 2009	24.68	25.12	23.29	23.57	590,722	-0.95(-3.87%)
May 15, 2009	26.73	26.73	24.32	24.52	543,661	-2.23(-8.34%)
May 14, 2009	26.30	26.98	25.53	26.75	505,825	+0.67(+2.57%)
May 13, 2009	27.31	27.57	25.50	26.08	407,117	-1.56(-5.64%)
May 12, 2009	27.90	28.71	27.26	27.64	443,653	+0.00(+0.00%)
May 11, 2009	28.43	28.47	27.40	27.64	352,356	-0.90(-3.15%)
May 08, 2009	28.50	28.82	27.33	28.54	444,320	+0.43(+1.53%)
May 07, 2009	28.93	29.80	27.44	28.11	1,001,836	+3.20(+12.85%)
May 06, 2009	25.00	25.25	24.32	24.91	266,447	+0.24(+0.97%)
May 05, 2009	24.68	24.99	24.03	24.67	503,776	+0.36(+1.48%)
May 04, 2009	24.05	24.32	23.62	24.31	253,651	+0.57(+2.40%)
May 01, 2009	23.06	23.91	22.25	23.74	293,627	+0.92(+4.03%)
Apr 30, 2009	24.42	24.76	22.68	22.82	260,406	-1.49(-6.13%)
Apr 29, 2009	23.92	24.70	23.62	24.31	296,696	+0.60(+2.53%)
Apr 28, 2009	23.97	24.65	23.63	23.71	309,815	-0.40(-1.66%)
Apr 27, 2009	22.72	24.49	22.19	24.11	621,830	+1.00(+4.33%)
Apr 24, 2009	22.63	24.01	22.52	23.11	387,637	+0.70(+3.12%)
Apr 23, 2009	22.46	22.80	21.94	22.41	427,732	+0.00(+0.00%)
Apr 22, 2009	21.56	23.15	21.56	22.41	475,084	+0.55(+2.52%)
Apr 21, 2009	20.33	22.02	20.29	21.86	510,462	+1.47(+7.21%)
Apr 20, 2009	20.84	21.66	19.79	20.39	636,063	-0.72(-3.41%)
Apr 17, 2009	21.30	21.95	21.03	21.11	292,815	-0.12(-0.57%)
Apr 16, 2009	21.28	21.77	20.99	21.23	572,616	+0.07(+0.33%)
Apr 15, 2009	19.46	21.26	18.26	21.16	1,140,128	+0.91(+4.49%)
Apr 14, 2009	22.83	22.93	20.12	20.25	523,944	-2.69(-11.73%)
Apr 13, 2009	23.29	23.38	22.44	22.94	292,158	-0.62(-2.63%)
Apr 09, 2009	23.50	23.63	22.72	23.56	208,748	+0.53(+2.30%)
Apr 08, 2009	23.38	23.46	22.03	23.03	235,214	+0.27(+1.19%)
Apr 07, 2009	23.89	24.13	22.56	22.76	317,706	-0.72(-3.07%)
Apr 06, 2009	24.32	24.98	23.38	23.48	356,460	-0.99(-4.05%)
Apr 03, 2009	25.06	25.06	23.80	24.47	266,422	-0.58(-2.32%)
Apr 02, 2009	24.53	26.64	24.30	25.05	764,223	+1.20(+5.03%)
Apr 01, 2009	22.32	24.03	21.39	23.85	398,882	+1.57(+7.05%)
Mar 31, 2009	21.03	23.25	20.52	22.28	385,744	+1.51(+7.27%)
Mar 30, 2009	20.53	21.40	19.93	20.77	246,946	-1.36(-6.15%)
Mar 26, 2009	21.24	22.13	20.79	22.13	320,147	+1.04(+4.93%)
Mar 25, 2009	20.51	21.43	20.02	21.09	307,793	+0.90(+4.46%)
Mar 24, 2009	20.52	20.71	20.09	20.19	224,129	-0.59(-2.84%)
Mar 23, 2009	20.07	20.78	19.56	20.78	290,721	+1.31(+6.73%)
Mar 20, 2009	20.96	21.30	19.46	19.47	419,606	-1.32(-6.35%)
Mar 19, 2009	21.88	22.10	20.13	20.79	170,310	-0.95(-4.37%)
Mar 18, 2009	21.88	22.25	21.29	21.74	285,785	-0.32(-1.45%)
Mar 17, 2009	21.20	22.08	20.83	22.06	381,696	+0.96(+4.55%)
Mar 16, 2009	21.71	22.00	21.00	21.10	363,896	-0.63(-2.90%)
Mar 13, 2009	20.25	22.35	19.36	21.73	1,029,767	+1.49(+7.36%)
Mar 12, 2009	18.97	20.77	18.33	20.24	611,735	+1.11(+5.80%)
Mar 11, 2009	21.00	21.00	18.57	19.13	1,593,660	+0.91(+4.99%)
Mar 10, 2009	17.65	20.65	17.21	18.22	653,094	+1.22(+7.18%)
Mar 09, 2009	17.12	17.71	16.90	17.00	239,671	-0.16(-0.93%)
Mar 06, 2009	17.34	17.55	16.56	17.16	298,966	-0.09(-0.52%)
Mar 05, 2009	18.62	18.88	17.14	17.25	235,687	-1.65(-8.73%)
Mar 04, 2009	18.72	19.45	18.14	18.90	473,027	+0.91(+5.06%)
Mar 02, 2009	19.45	19.83	17.50	17.99	1,197,435	-1.94(-9.73%)
Feb 27, 2009	19.97	20.60	19.06	19.93	1,105,159	-0.57(-2.78%)
Feb 26, 2009	23.16	23.16	20.06	20.50	1,656,985	-2.63(-11.37%)
Feb 25, 2009	25.61	25.89	22.28	23.13	1,015,717	-2.37(-9.29%)
Feb 24, 2009	25.99	26.20	25.19	25.50	479,513	-0.31(-1.20%)
Feb 23, 2009	29.45	29.45	25.64	25.81	703,794	-3.38(-11.58%)
Feb 20, 2009	29.35	29.71	28.51	29.19	121,164	-0.59(-1.98%)
Feb 19, 2009	30.31	30.54	29.77	29.78	82,296	-0.44(-1.46%)
Feb 18, 2009	29.82	30.69	29.41	30.22	367,521	+0.46(+1.55%)
Feb 17, 2009	28.48	30.19	28.48	29.76	365,144	+0.57(+1.95%)
Feb 13, 2009	28.73	29.74	28.12	29.19	251,241	+0.48(+1.67%)
Feb 12, 2009	28.51	29.99	28.23	28.71	412,761	+0.64(+2.28%)
Feb 11, 2009	27.85	28.29	27.16	28.07	226,024	+0.22(+0.79%)
Feb 10, 2009	28.42	29.19	27.60	27.85	354,713	-0.61(-2.14%)
Feb 09, 2009	28.80	29.34	28.15	28.46	228,490	-0.48(-1.66%)
Feb 06, 2009	28.44	29.25	27.58	28.94	316,324	+0.57(+2.01%)
Feb 05, 2009	27.60	29.74	27.50	28.37	443,829	+1.36(+5.04%)
Feb 04, 2009	28.21	28.31	26.63	27.01	277,614	-1.37(-4.83%)
Feb 03, 2009	27.27	28.62	26.80	28.38	505,243	+1.18(+4.34%)
Feb 02, 2009	27.43	27.43	26.24	27.20	318,285	+0.59(+2.22%)
Jan 30, 2009	27.07	28.35	26.49	26.61	392,165	+0.05(+0.19%)
Jan 29, 2009	27.69	28.62	26.44	26.56	565,651	-1.49(-5.31%)
Jan 28, 2009	29.78	29.90	27.53	28.05	646,476	-1.21(-4.14%)
Jan 27, 2009	29.20	29.93	29.12	29.26	433,248	-0.01(-0.03%)
Jan 26, 2009	32.19	33.09	28.12	29.27	836,825	-2.73(-8.53%)
Jan 23, 2009	32.83	33.38	31.33	32.00	498,025	-1.74(-5.16%)
Jan 22, 2009	32.99	34.19	32.39	33.74	222,545	+0.16(+0.48%)
Jan 21, 2009	32.88	33.73	32.03	33.58	349,367	+0.90(+2.75%)
Jan 20, 2009	32.61	33.48	32.43	32.68	184,867	-0.34(-1.03%)
Jan 16, 2009	33.80	33.98	32.27	33.02	300,238	-0.10(-0.30%)
Jan 15, 2009	31.89	33.33	31.51	33.12	216,351	+1.12(+3.50%)
Jan 14, 2009	31.45	32.31	30.26	32.00	336,389	-0.04(-0.12%)
Jan 13, 2009	30.61	32.07	30.26	32.04	265,513	+1.16(+3.76%)
Jan 12, 2009	30.90	31.41	30.50	30.88	247,938	-0.33(-1.06%)
Jan 09, 2009	32.67	33.38	27.51	31.21	1,707,390	-2.39(-7.11%)
Jan 08, 2009	34.95	35.31	33.56	33.60	311,726	-1.20(-3.45%)
Jan 07, 2009	35.72	35.81	34.62	34.80	219,151	-0.18(-0.51%)
Jan 06, 2009	35.24	35.94	34.36	34.98	245,871	+0.23(+0.66%)
Jan 05, 2009	34.49	34.91	34.11	34.75	263,329	-0.01(-0.03%)
Jan 02, 2009	35.27	35.27	33.16	34.76	353,853	-1.24(-3.44%)
Dec 31, 2008	34.63	36.83	34.31	36.00	417,751	+1.37(+3.96%)
Dec 30, 2008	34.26	34.71	33.85	34.63	257,150	+0.73(+2.15%)
Dec 29, 2008	34.11	34.98	33.50	33.90	207,109	-0.10(-0.29%)
Dec 26, 2008	33.83	34.56	33.75	34.00	89,151	+0.51(+1.52%)
Dec 24, 2008	33.45	34.40	32.85	33.49	82,311	+0.22(+0.66%)
Dec 23, 2008	33.10	34.45	32.84	33.27	144,996	+0.34(+1.03%)
Dec 22, 2008	35.10	35.23	31.89	32.93	293,220	-1.83(-5.26%)
Dec 19, 2008	35.94	35.94	34.44	34.76	317,937	-0.51(-1.45%)
Dec 18, 2008	35.13	36.50	34.49	35.27	332,496	+0.74(+2.14%)
Dec 17, 2008	34.12	35.10	33.90	34.53	223,965	+0.22(+0.64%)
Dec 16, 2008	34.16	35.10	34.03	34.31	229,856	+0.77(+2.30%)
Dec 15, 2008	34.72	35.70	33.01	33.54	211,195	-0.74(-2.16%)
Dec 12, 2008	31.35	34.40	30.07	34.28	368,762	+2.16(+6.72%)
Dec 11, 2008	33.19	34.10	31.40	32.12	286,291	-1.58(-4.69%)
Dec 10, 2008	33.95	34.23	32.11	33.70	243,260	+0.46(+1.38%)
Dec 09, 2008	36.00	36.00	32.93	33.24	459,718	-2.80(-7.77%)
Dec 08, 2008	35.35	36.83	35.19	36.04	564,190	+1.92(+5.63%)
Dec 05, 2008	33.04	34.29	31.77	34.12	190,797	+0.88(+2.65%)
Dec 04, 2008	33.49	34.98	32.80	33.24	286,130	-0.37(-1.10%)
Dec 03, 2008	33.46	34.93	32.00	33.61	413,850	-1.39(-3.97%)
Dec 02, 2008	34.03	35.64	33.76	35.00	574,099	+1.90(+5.74%)
Dec 01, 2008	32.74	34.09	32.13	33.10	298,754	-0.28(-0.84%)
Nov 28, 2008	33.32	34.33	32.87	33.38	40,405	-0.11(-0.33%)
Nov 26, 2008	31.05	33.55	30.67	33.49	198,356	+1.80(+5.68%)
Nov 25, 2008	32.31	32.63	30.78	31.69	246,976	-0.26(-0.81%)
Nov 24, 2008	30.60	32.31	29.79	31.95	186,876	+1.86(+6.18%)
Nov 21, 2008	29.24	30.26	27.33	30.09	224,570	+1.12(+3.87%)
Nov 20, 2008	31.31	31.91	28.81	28.97	377,261	-2.68(-8.47%)
Nov 19, 2008	33.81	34.32	31.61	31.65	279,377	-2.50(-7.32%)
Nov 18, 2008	32.74	34.79	31.86	34.15	355,555	+1.40(+4.27%)
Nov 17, 2008	30.95	33.16	30.95	32.75	406,093	+1.79(+5.78%)
Nov 14, 2008	32.78	33.46	30.89	30.96	274,398	-1.89(-5.75%)
Nov 13, 2008	31.32	32.87	30.02	32.85	283,098	+1.52(+4.85%)
Nov 12, 2008	32.22	32.75	31.20	31.33	313,660	-1.12(-3.45%)
Nov 11, 2008	32.54	33.18	31.76	32.45	343,660	-0.31(-0.95%)
Nov 10, 2008	34.01	34.15	32.68	32.76	276,041	-0.31(-0.94%)
Nov 07, 2008	33.50	33.56	32.67	33.07	327,727	-0.19(-0.57%)
Nov 06, 2008	32.34	33.65	31.65	33.26	486,301	-0.32(-0.95%)
Nov 05, 2008	32.99	34.26	31.52	33.58	426,771	+0.40(+1.21%)
Nov 04, 2008	33.18	34.89	32.61	33.18	398,083	-0.77(-2.27%)
Nov 03, 2008	33.92	34.67	33.22	33.95	359,403	-1.33(-3.77%)
Oct 31, 2008	33.05	35.50	32.95	35.28	932,353	+2.25(+6.81%)
Oct 30, 2008	31.55	33.40	28.11	33.03	1,381,033	+8.04(+32.17%)
Oct 29, 2008	25.61	26.43	24.60	24.99	275,831	+0.47(+1.92%)
Oct 28, 2008	23.10	25.10	23.10	24.52	304,780	+1.82(+8.02%)
Oct 27, 2008	24.00	24.24	22.46	22.70	264,516	-1.33(-5.53%)
Oct 24, 2008	24.76	24.76	23.39	24.03	175,991	-1.51(-5.91%)
Oct 23, 2008	26.05	27.00	25.36	25.54	267,221	-0.33(-1.28%)
Oct 22, 2008	28.53	28.53	25.73	25.87	309,806	-3.18(-10.95%)
Oct 21, 2008	29.20	29.52	28.31	29.05	186,358	-0.10(-0.34%)
Oct 20, 2008	27.52	29.31	27.21	29.15	252,271	+2.04(+7.52%)
Oct 17, 2008	27.09	28.10	26.95	27.11	345,458	-0.45(-1.63%)
Oct 16, 2008	27.44	28.48	27.10	27.56	430,923	+0.21(+0.77%)
Oct 15, 2008	28.12	28.44	27.18	27.35	274,814	-1.11(-3.90%)
Oct 14, 2008	27.83	28.80	27.18	28.46	248,408	+1.05(+3.83%)
Oct 13, 2008	26.37	28.12	26.36	27.41	496,987	+1.53(+5.91%)
Oct 10, 2008	24.95	26.30	23.00	25.88	451,699	+0.21(+0.82%)
Oct 09, 2008	25.99	26.83	25.07	25.67	482,577	-0.18(-0.70%)
Oct 08, 2008	26.41	27.65	25.75	25.85	411,146	-1.16(-4.29%)
Oct 07, 2008	27.33	28.65	26.89	27.01	307,981	-0.01(-0.04%)
Oct 06, 2008	28.68	28.71	25.68	27.02	287,240	-1.98(-6.83%)
Oct 03, 2008	30.27	30.33	28.76	29.00	322,593	-1.15(-3.81%)
Oct 02, 2008	29.05	30.24	29.05	30.15	340,664	+1.15(+3.97%)