Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	27.07	27.20	26.51	26.81	5,609,783	-0.34(-1.25%)
Jun 29, 2009	27.03	27.36	26.66	27.15	4,552,559	+0.10(+0.35%)
Jun 26, 2009	27.05	27.45	26.90	27.05	7,753,722	-0.04(-0.16%)
Jun 25, 2009	27.34	27.45	26.14	27.10	21,511,894	+2.35(+9.48%)
Jun 24, 2009	24.26	24.89	23.99	24.75	7,811,136	+0.57(+2.34%)
Jun 23, 2009	24.80	25.16	24.12	24.19	7,734,626	-0.62(-2.50%)
Jun 22, 2009	24.67	25.21	24.57	24.81	6,540,184	-0.07(-0.28%)
Jun 19, 2009	24.64	25.10	24.39	24.88	7,973,328	+0.62(+2.55%)
Jun 18, 2009	24.55	24.74	24.14	24.26	3,873,268	-0.16(-0.64%)
Jun 17, 2009	23.92	25.04	23.81	24.41	7,627,789	+0.58(+2.41%)
Jun 16, 2009	24.69	24.99	23.78	23.84	5,684,236	-0.83(-3.36%)
Jun 15, 2009	24.39	24.74	24.07	24.67	5,555,103	-0.06(-0.25%)
Jun 12, 2009	24.13	24.77	23.74	24.73	5,927,185	+0.37(+1.54%)
Jun 11, 2009	25.55	25.69	24.28	24.35	6,685,571	-1.14(-4.48%)
Jun 10, 2009	25.89	26.24	25.11	25.49	6,095,795	-0.44(-1.68%)
Jun 09, 2009	25.61	26.02	25.35	25.93	3,566,672	+0.48(+1.88%)
Jun 08, 2009	25.25	25.77	24.71	25.45	5,110,079	-0.01(-0.03%)
Jun 05, 2009	25.99	26.14	25.09	25.46	4,175,057	-0.38(-1.48%)
Jun 04, 2009	26.33	26.42	25.24	25.84	4,843,084	-0.42(-1.59%)
Jun 03, 2009	26.61	26.67	26.08	26.26	4,445,212	-0.40(-1.50%)
Jun 02, 2009	26.05	26.86	25.90	26.66	4,972,984	+0.52(+2.00%)
Jun 01, 2009	24.86	26.36	24.76	26.14	7,451,113	+1.63(+6.65%)
May 29, 2009	24.30	24.61	24.01	24.51	5,911,981	+0.21(+0.86%)
May 28, 2009	24.91	24.91	23.62	24.30	4,567,396	+0.01(+0.04%)
May 27, 2009	24.77	25.37	24.19	24.29	4,988,465	-0.39(-1.59%)
May 26, 2009	23.37	24.96	23.03	24.68	5,258,112	+1.05(+4.43%)
May 22, 2009	23.71	24.06	23.23	23.64	3,792,096	+0.02(+0.07%)
May 21, 2009	24.55	24.77	23.40	23.62	8,970,468	-1.16(-4.68%)
May 20, 2009	25.69	26.24	24.62	24.78	4,672,355	-0.78(-3.07%)
May 19, 2009	25.34	25.94	25.01	25.56	4,541,796	+0.03(+0.10%)
May 18, 2009	24.60	25.61	24.52	25.54	5,324,573	+1.27(+5.25%)
May 15, 2009	24.04	24.73	23.85	24.26	4,941,090	+0.09(+0.36%)
May 14, 2009	23.63	24.58	23.52	24.18	4,735,838	+0.69(+2.93%)
May 13, 2009	24.36	24.60	23.46	23.49	6,036,823	-1.18(-4.77%)
May 12, 2009	24.80	25.03	24.15	24.67	4,230,695	-0.17(-0.70%)
May 11, 2009	24.41	25.29	24.11	24.84	5,195,256	-0.01(-0.04%)
May 08, 2009	25.41	25.41	24.35	24.85	4,630,328	+0.05(+0.21%)
May 07, 2009	25.67	26.19	24.56	24.80	6,805,695	-0.83(-3.23%)
May 06, 2009	26.30	26.58	25.01	25.62	6,357,942	-0.61(-2.33%)
May 05, 2009	25.75	26.39	25.75	26.24	4,079,504	+0.12(+0.47%)
May 04, 2009	25.71	26.22	25.46	26.11	6,344,985	+0.57(+2.22%)
May 01, 2009	26.62	26.82	25.32	25.55	5,768,165	-0.98(-3.68%)
Apr 30, 2009	26.28	27.28	26.04	26.52	6,894,702	+0.49(+1.88%)
Apr 29, 2009	26.90	26.90	25.83	26.03	4,788,658	-0.33(-1.26%)
Apr 28, 2009	25.64	26.98	25.64	26.37	4,653,519	+0.44(+1.68%)
Apr 27, 2009	26.07	26.89	25.78	25.93	5,294,072	-0.54(-2.04%)
Apr 24, 2009	26.57	26.92	26.10	26.47	5,764,913	+0.02(+0.07%)
Apr 23, 2009	27.12	27.20	25.85	26.45	6,276,197	-0.63(-2.32%)
Apr 22, 2009	26.59	27.99	26.31	27.08	8,115,097	+0.10(+0.36%)
Apr 21, 2009	25.62	27.01	25.62	26.98	8,270,670	+1.10(+4.24%)
Apr 20, 2009	26.75	26.77	25.74	25.89	9,029,202	-1.46(-5.36%)
Apr 17, 2009	27.03	27.82	26.52	27.35	7,741,103	+0.33(+1.23%)
Apr 16, 2009	27.02	27.30	26.33	27.02	5,516,255	+0.44(+1.67%)
Apr 15, 2009	26.26	26.87	26.10	26.58	7,205,736	+0.09(+0.33%)
Apr 14, 2009	26.65	26.98	26.31	26.49	10,301,262	-0.97(-3.52%)
Apr 13, 2009	26.78	27.73	26.71	27.46	7,644,900	+0.35(+1.29%)
Apr 09, 2009	27.03	27.50	26.68	27.11	17,593,194	-0.53(-1.92%)
Apr 08, 2009	25.35	27.64	25.28	27.64	44,846,932	+5.40(+24.26%)
Apr 07, 2009	22.99	23.00	22.18	22.24	7,727,976	-0.75(-3.26%)
Apr 06, 2009	23.88	23.97	22.84	22.99	8,105,447	-1.09(-4.53%)
Apr 03, 2009	23.10	24.19	22.89	24.08	8,769,623	+0.85(+3.64%)
Apr 02, 2009	22.08	23.67	22.04	23.24	13,507,648	+1.46(+6.69%)
Apr 01, 2009	21.27	22.03	20.91	21.78	6,758,026	+0.20(+0.93%)
Mar 31, 2009	21.73	21.89	20.99	21.58	5,719,449	+0.31(+1.43%)
Mar 30, 2009	21.57	21.58	20.78	21.27	6,425,469	-1.53(-6.69%)
Mar 26, 2009	22.02	23.53	22.02	22.80	11,582,367	+1.08(+4.98%)
Mar 25, 2009	20.72	22.19	20.72	21.72	8,979,624	+0.65(+3.10%)
Mar 24, 2009	21.10	21.71	20.85	21.06	4,229,396	-0.22(-1.02%)
Mar 23, 2009	20.69	21.29	20.23	21.28	5,484,353	+1.07(+5.31%)
Mar 20, 2009	20.81	20.91	19.98	20.21	5,725,581	-0.40(-1.95%)
Mar 19, 2009	20.60	21.05	20.37	20.61	4,455,283	-0.02(-0.08%)
Mar 18, 2009	19.83	20.93	19.66	20.63	5,642,243	+0.57(+2.83%)
Mar 17, 2009	19.24	20.06	19.02	20.06	5,232,290	+1.00(+5.26%)
Mar 16, 2009	19.99	20.04	19.03	19.06	4,641,265	-0.93(-4.67%)
Mar 13, 2009	19.77	20.14	19.44	19.99	4,550,984	+0.26(+1.33%)
Mar 12, 2009	19.14	19.79	18.89	19.73	6,494,533	+0.40(+2.07%)
Mar 11, 2009	18.82	19.60	18.63	19.33	7,764,639	+0.77(+4.13%)
Mar 10, 2009	17.65	18.68	17.52	18.56	8,249,744	+1.28(+7.42%)
Mar 09, 2009	16.91	17.71	16.76	17.28	5,537,255	+0.26(+1.54%)
Mar 06, 2009	17.32	17.77	16.66	17.02	6,902,285	-0.49(-2.79%)
Mar 05, 2009	17.67	17.90	17.25	17.51	6,006,448	-0.51(-2.85%)
Mar 04, 2009	17.51	18.25	17.35	18.02	5,212,186	+0.18(+1.03%)
Mar 02, 2009	18.00	18.66	17.81	17.84	6,050,906	-0.73(-3.94%)
Feb 27, 2009	18.22	19.03	17.92	18.57	6,063,419	+0.20(+1.09%)
Feb 26, 2009	18.68	19.12	18.33	18.37	7,033,437	-0.28(-1.50%)
Feb 25, 2009	18.65	19.07	18.19	18.65	6,904,275	-0.11(-0.60%)
Feb 24, 2009	18.07	18.86	17.94	18.76	6,791,061	+0.79(+4.42%)
Feb 23, 2009	18.29	18.58	17.91	17.97	5,335,241	-0.44(-2.37%)
Feb 20, 2009	18.44	18.61	17.92	18.41	8,806,579	-0.13(-0.71%)
Feb 19, 2009	18.73	19.28	18.54	18.54	6,231,461	-0.03(-0.14%)
Feb 18, 2009	18.49	18.97	18.32	18.56	7,314,069	+0.11(+0.61%)
Feb 17, 2009	18.61	18.77	18.41	18.45	6,301,257	-0.74(-3.86%)
Feb 13, 2009	19.44	19.63	19.08	19.19	5,965,582	-0.35(-1.78%)
Feb 12, 2009	18.89	19.56	18.75	19.54	8,925,634	-0.02(-0.09%)
Feb 11, 2009	20.22	20.22	19.36	19.56	5,191,298	-0.09(-0.44%)
Feb 10, 2009	20.89	21.13	19.61	19.64	8,305,950	-1.36(-6.48%)
Feb 09, 2009	20.87	21.14	20.38	21.00	4,708,903	+0.08(+0.38%)
Feb 06, 2009	20.54	21.38	20.49	20.93	6,687,799	+0.26(+1.27%)
Feb 05, 2009	19.98	20.84	19.92	20.66	5,862,400	+0.50(+2.46%)
Feb 04, 2009	20.51	20.84	20.01	20.17	7,233,939	-0.62(-2.98%)
Feb 03, 2009	19.77	20.84	19.45	20.79	7,636,271	+1.14(+5.81%)
Feb 02, 2009	19.88	20.59	19.10	19.64	13,339,657	-0.61(-3.01%)
Jan 30, 2009	21.27	21.44	20.08	20.25	7,490,444	-0.99(-4.64%)
Jan 29, 2009	21.91	22.05	21.16	21.24	5,687,985	-1.03(-4.62%)
Jan 28, 2009	21.78	22.63	21.60	22.27	6,888,383	+0.98(+4.59%)
Jan 27, 2009	21.89	22.14	21.00	21.29	9,295,270	-0.57(-2.59%)
Jan 26, 2009	21.79	22.74	21.48	21.86	10,113,832	-0.40(-1.80%)
Jan 23, 2009	21.81	22.58	21.69	22.26	6,470,650	-0.02(-0.08%)
Jan 22, 2009	21.47	22.70	21.45	22.28	8,093,602	+0.26(+1.19%)
Jan 21, 2009	22.36	22.49	21.23	22.02	10,649,271	-0.02(-0.08%)
Jan 20, 2009	22.63	22.68	21.99	22.03	9,224,253	-0.58(-2.58%)
Jan 16, 2009	22.83	22.89	22.06	22.62	6,188,463	+0.08(+0.35%)
Jan 15, 2009	21.79	23.11	21.60	22.54	12,642,143	+0.74(+3.40%)
Jan 14, 2009	21.50	22.11	21.38	21.80	9,710,553	-0.15(-0.68%)
Jan 13, 2009	22.43	22.72	21.49	21.95	9,176,031	-0.49(-2.18%)
Jan 12, 2009	22.29	22.93	22.29	22.43	7,844,665	-0.17(-0.77%)
Jan 09, 2009	23.22	23.26	22.33	22.61	7,038,867	-0.69(-2.96%)
Jan 08, 2009	21.80	23.31	21.71	23.30	11,447,933	+1.02(+4.58%)
Jan 07, 2009	22.26	22.49	21.64	22.28	6,722,910	-0.39(-1.73%)
Jan 06, 2009	22.49	23.04	22.28	22.67	5,857,595	+0.41(+1.84%)
Jan 05, 2009	22.24	22.70	21.83	22.26	8,083,837	-0.84(-3.62%)
Jan 02, 2009	21.88	23.31	21.88	23.10	5,885,821	+0.93(+4.21%)
Dec 31, 2008	22.56	22.71	21.97	22.16	6,451,701	+0.07(+0.32%)
Dec 30, 2008	21.47	22.22	21.27	22.09	3,350,591	+0.79(+3.72%)
Dec 29, 2008	21.70	21.83	20.94	21.30	3,554,170	-0.49(-2.24%)
Dec 26, 2008	21.76	21.95	21.40	21.79	1,863,605	+0.11(+0.52%)
Dec 24, 2008	21.54	21.92	21.52	21.68	1,516,205	+0.18(+0.85%)
Dec 23, 2008	22.07	22.21	21.27	21.49	5,548,913	-0.38(-1.75%)
Dec 22, 2008	22.70	22.73	21.48	21.88	6,458,632	-0.80(-3.54%)
Dec 19, 2008	22.67	22.89	22.03	22.68	9,220,920	+0.37(+1.64%)
Dec 18, 2008	22.53	23.09	22.19	22.31	7,352,507	-0.10(-0.47%)
Dec 17, 2008	21.82	22.67	21.43	22.42	5,302,956	+0.41(+1.86%)
Dec 16, 2008	20.85	22.15	20.53	22.01	7,237,940	+1.49(+7.27%)
Dec 15, 2008	21.77	21.78	20.17	20.52	5,768,978	-0.90(-4.19%)
Dec 12, 2008	20.71	21.74	20.71	21.41	6,891,896	+0.26(+1.24%)
Dec 11, 2008	21.75	22.40	21.02	21.15	7,821,615	-0.97(-4.38%)
Dec 10, 2008	21.02	22.15	20.61	22.12	7,678,590	+1.38(+6.64%)
Dec 09, 2008	21.00	21.71	20.56	20.74	7,801,209	-0.49(-2.30%)
Dec 08, 2008	21.65	22.34	20.87	21.23	9,120,260	-0.21(-0.98%)
Dec 05, 2008	20.11	21.55	19.63	21.44	8,998,806	+1.51(+7.57%)
Dec 04, 2008	19.06	20.57	18.89	19.93	11,629,864	+0.32(+1.65%)
Dec 03, 2008	18.56	19.68	16.22	19.61	15,525,514	+2.46(+14.34%)
Dec 02, 2008	16.19	17.19	15.80	17.15	7,021,080	+1.19(+7.49%)
Dec 01, 2008	16.98	17.39	15.95	15.96	5,575,812	-1.74(-9.81%)
Nov 28, 2008	18.27	18.27	17.48	17.69	1,850,742	-0.44(-2.45%)
Nov 26, 2008	16.50	18.27	16.37	18.14	6,707,694	+1.25(+7.38%)
Nov 25, 2008	17.02	17.30	16.26	16.89	7,816,646	-0.02(-0.10%)
Nov 24, 2008	15.50	17.06	15.02	16.91	8,405,303	+1.61(+10.55%)
Nov 21, 2008	15.11	15.68	14.15	15.29	9,172,582	+0.32(+2.15%)
Nov 20, 2008	15.52	16.34	14.82	14.97	7,821,987	-0.78(-4.98%)
Nov 19, 2008	17.09	17.22	15.76	15.76	7,441,113	-1.31(-7.66%)
Nov 18, 2008	17.44	17.87	16.46	17.06	7,218,263	-0.54(-3.07%)
Nov 17, 2008	17.89	18.42	17.60	17.60	4,322,156	-0.36(-1.99%)
Nov 14, 2008	19.01	19.54	17.94	17.96	6,557,608	-1.39(-7.21%)
Nov 13, 2008	18.24	19.40	17.01	19.36	9,531,822	+1.49(+8.35%)
Nov 12, 2008	18.52	18.60	17.86	17.86	8,365,299	-0.43(-2.34%)
Nov 11, 2008	18.63	18.82	17.45	18.29	7,195,968	-0.51(-2.74%)
Nov 10, 2008	20.71	20.74	18.48	18.81	7,821,696	-1.23(-6.14%)
Nov 07, 2008	20.41	21.36	19.68	20.04	5,973,676	-0.11(-0.56%)
Nov 06, 2008	20.36	21.24	20.00	20.15	7,756,162	-0.88(-4.19%)
Nov 05, 2008	21.17	21.91	20.97	21.03	8,966,380	-0.62(-2.86%)
Nov 04, 2008	22.23	22.36	21.35	21.65	6,216,852	-0.31(-1.43%)
Nov 03, 2008	22.12	22.29	21.77	21.96	4,699,757	-0.51(-2.25%)
Oct 31, 2008	21.74	22.89	21.60	22.47	6,146,241	+0.49(+2.22%)
Oct 30, 2008	22.00	22.41	21.43	21.98	5,994,948	+0.68(+3.19%)
Oct 29, 2008	21.07	22.49	20.32	21.30	9,404,069	-0.29(-1.33%)
Oct 28, 2008	20.21	21.75	19.13	21.59	10,895,048	+1.89(+9.61%)
Oct 27, 2008	19.79	21.06	19.63	19.70	6,408,565	-0.71(-3.50%)
Oct 24, 2008	19.94	21.09	19.84	20.41	5,843,690	-0.73(-3.46%)
Oct 23, 2008	21.22	21.52	20.07	21.14	8,074,977	-0.13(-0.61%)
Oct 22, 2008	21.57	21.92	20.59	21.27	5,866,146	-0.83(-3.75%)
Oct 21, 2008	22.24	23.30	22.08	22.10	4,079,462	-0.53(-2.35%)
Oct 20, 2008	22.10	22.64	21.74	22.63	5,058,232	+0.71(+3.26%)
Oct 17, 2008	21.82	25.13	20.88	21.92	7,910,886	-0.04(-0.20%)
Oct 16, 2008	20.93	22.08	20.33	21.96	11,599,079	+1.13(+5.44%)
Oct 15, 2008	22.77	23.56	20.82	20.83	12,093,928	-2.56(-10.96%)
Oct 14, 2008	24.42	24.84	22.81	23.39	10,157,679	-0.76(-3.14%)
Oct 13, 2008	24.17	24.27	22.88	24.15	6,824,807	+1.32(+5.77%)
Oct 10, 2008	21.94	23.55	20.41	22.83	13,288,986	-0.31(-1.32%)
Oct 09, 2008	23.92	24.53	22.78	23.14	7,688,226	-0.87(-3.63%)
Oct 08, 2008	23.50	25.21	23.40	24.01	11,130,344	-0.17(-0.72%)
Oct 07, 2008	25.16	25.45	24.13	24.19	9,070,082	-0.83(-3.31%)
Oct 06, 2008	24.90	25.20	23.58	25.01	9,759,590	-0.57(-2.22%)
Oct 03, 2008	26.92	26.95	25.45	25.58	8,254,984	-1.07(-4.02%)
Oct 02, 2008	27.04	27.46	26.42	26.65	5,379,670	-0.47(-1.74%)
Oct 01, 2008	27.05	27.46	26.85	27.12	4,541,955	-0.26(-0.96%)
Sep 30, 2008	26.95	27.54	26.78	27.39	5,170,512	+0.44(+1.65%)
Sep 29, 2008	27.83	28.55	26.75	26.94	7,759,350	-1.17(-4.16%)
Sep 26, 2008	27.19	28.34	27.17	28.11	6,665,637	+0.04(+0.16%)
Sep 25, 2008	27.74	28.89	27.21	28.07	8,403,596	+1.29(+4.82%)
Sep 24, 2008	26.38	27.70	26.38	26.78	7,297,526	+0.27(+1.02%)
Sep 23, 2008	27.79	27.79	25.91	26.51	7,570,948	-0.32(-1.20%)
Sep 22, 2008	28.45	28.72	26.73	26.83	7,460,771	-1.73(-6.07%)
Sep 19, 2008	28.77	29.64	25.28	28.56	10,532,914	+0.80(+2.89%)
Sep 18, 2008	27.20	28.47	26.51	27.76	9,524,533	+1.15(+4.33%)
Sep 17, 2008	27.46	27.77	26.61	26.61	10,255,361	-1.13(-4.09%)
Sep 16, 2008	26.92	28.29	26.85	27.74	13,209,911	+0.25(+0.92%)
Sep 15, 2008	27.83	28.39	27.17	27.49	7,885,742	-0.46(-1.65%)
Sep 12, 2008	27.87	28.14	27.46	27.95	5,296,883	-0.21(-0.74%)
Sep 11, 2008	27.60	28.18	27.21	28.16	6,150,638	+0.44(+1.60%)
Sep 10, 2008	27.96	27.97	27.22	27.72	5,825,235	+0.10(+0.38%)
Sep 09, 2008	28.41	28.94	27.56	27.61	9,540,772	-0.87(-3.06%)
Sep 08, 2008	27.64	28.61	27.36	28.48	10,412,971	+1.35(+4.98%)
Sep 05, 2008	26.98	27.42	26.61	27.13	6,591,738	-0.47(-1.71%)
Sep 04, 2008	27.76	28.30	27.53	27.60	6,039,794	-0.50(-1.77%)
Sep 03, 2008	27.53	28.31	27.39	28.10	6,162,934	+0.55(+1.99%)
Sep 02, 2008	27.19	28.21	27.09	27.55	6,408,838	+0.82(+3.07%)
Aug 29, 2008	26.11	26.97	26.11	26.73	3,425,358	-0.18(-0.68%)
Aug 28, 2008	26.59	27.00	26.42	26.92	4,978,173	+0.05(+0.19%)
Aug 27, 2008	26.62	27.07	26.30	26.86	3,944,752	+0.45(+1.72%)
Aug 26, 2008	25.96	26.45	25.77	26.41	3,720,710	+0.52(+2.02%)
Aug 25, 2008	26.36	26.55	25.88	25.89	4,437,992	-0.58(-2.21%)
Aug 22, 2008	26.10	26.52	25.70	26.47	4,331,655	+0.65(+2.53%)
Aug 21, 2008	25.13	25.97	25.03	25.82	5,037,336	+0.33(+1.30%)
Aug 20, 2008	25.62	25.88	25.07	25.49	4,531,220	+0.10(+0.41%)
Aug 19, 2008	25.59	25.70	25.05	25.38	3,751,719	-0.35(-1.36%)
Aug 18, 2008	26.31	26.39	25.60	25.73	4,641,944	-0.40(-1.53%)
Aug 15, 2008	25.33	26.26	25.32	26.13	7,983,752	+0.71(+2.81%)
Aug 14, 2008	24.94	25.82	24.92	25.42	7,076,951	+0.19(+0.76%)
Aug 13, 2008	25.69	25.75	24.88	25.22	6,795,741	-0.62(-2.40%)
Aug 12, 2008	26.51	26.62	25.55	25.84	7,912,333	-0.64(-2.40%)
Aug 11, 2008	25.54	27.12	25.53	26.48	9,881,688	+0.83(+3.23%)
Aug 08, 2008	24.72	25.89	24.72	25.65	8,467,486	+0.78(+3.12%)
Aug 07, 2008	25.00	25.15	24.71	24.88	4,929,208	-0.45(-1.79%)
Aug 06, 2008	25.21	25.39	24.66	25.33	5,807,000	-0.01(-0.03%)
Aug 05, 2008	24.82	25.41	24.67	25.34	7,469,404	+1.10(+4.53%)
Aug 04, 2008	24.13	24.41	23.45	24.24	5,252,799	+0.20(+0.83%)
Aug 01, 2008	24.49	24.69	23.58	24.04	5,931,378	-0.23(-0.93%)
Jul 31, 2008	24.07	24.81	23.99	24.26	6,905,513	-0.16(-0.64%)
Jul 30, 2008	24.68	25.21	23.96	24.42	7,566,462	-0.10(-0.43%)
Jul 29, 2008	24.53	24.72	23.90	24.53	7,190,546	+0.65(+2.74%)
Jul 28, 2008	24.57	24.74	23.78	23.87	5,999,537	-0.55(-2.25%)
Jul 25, 2008	24.63	25.16	24.25	24.42	5,602,895	-0.14(-0.57%)
Jul 24, 2008	25.32	25.64	24.50	24.56	6,835,318	-1.11(-4.31%)
Jul 23, 2008	25.42	26.57	25.17	25.67	9,322,672	+0.17(+0.65%)
Jul 22, 2008	25.10	25.72	24.98	25.50	8,955,141	+0.25(+1.00%)
Jul 21, 2008	25.92	25.92	24.81	25.25	5,417,261	-0.26(-1.03%)
Jul 18, 2008	25.96	26.20	25.25	25.51	6,600,727	-0.63(-2.40%)
Jul 17, 2008	25.35	26.45	24.65	26.14	8,426,206	+1.01(+4.03%)
Jul 16, 2008	23.99	25.28	23.60	25.13	7,603,489	+1.27(+5.34%)
Jul 15, 2008	23.31	24.19	23.03	23.85	8,470,469	+0.33(+1.41%)
Jul 14, 2008	23.84	24.13	23.38	23.52	5,450,417	-0.24(-0.99%)
Jul 11, 2008	24.47	24.47	22.91	23.76	11,889,039	-1.00(-4.05%)
Jul 10, 2008	25.08	25.62	24.50	24.76	5,526,079	-0.24(-0.98%)
Jul 09, 2008	25.60	25.93	24.99	25.01	6,103,850	-0.55(-2.15%)
Jul 08, 2008	24.95	25.68	24.75	25.55	5,665,551	+0.77(+3.10%)
Jul 07, 2008	24.84	25.37	24.34	24.79	5,793,206	+0.01(+0.04%)
Jul 04, 2008	24.69	25.26	24.48	24.78	3,234,340	+0.00(+0.00%)
Jul 03, 2008	24.69	25.26	24.48	24.78	3,234,340	+0.36(+1.46%)
Jul 02, 2008	25.30	25.60	24.38	24.42	7,719,105	-0.85(-3.38%)