Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	35.01	35.07	33.91	34.81	288,438	-0.46(-1.32%)
Nov 26, 2008	33.39	35.42	33.16	35.27	623,205	+1.17(+3.43%)
Nov 25, 2008	33.85	34.31	32.99	34.10	825,548	+0.74(+2.20%)
Nov 24, 2008	31.53	33.76	31.53	33.36	983,514	+2.33(+7.51%)
Nov 21, 2008	30.92	31.67	29.38	31.03	1,466,382	+0.48(+1.58%)
Nov 20, 2008	32.43	32.75	30.48	30.55	1,746,608	-2.17(-6.62%)
Nov 19, 2008	34.52	35.88	32.72	32.72	1,145,486	-2.42(-6.88%)
Nov 18, 2008	35.31	36.05	34.05	35.13	801,173	+0.28(+0.81%)
Nov 17, 2008	34.83	35.77	34.83	34.85	906,419	-0.15(-0.44%)
Nov 14, 2008	37.82	38.02	34.85	35.01	1,743,575	-3.27(-8.54%)
Nov 13, 2008	35.86	38.28	34.75	38.28	1,142,151	+2.51(+7.00%)
Nov 12, 2008	38.32	38.63	35.70	35.77	986,748	-2.87(-7.43%)
Nov 11, 2008	37.55	39.23	36.88	38.65	1,067,403	+0.79(+2.10%)
Nov 10, 2008	37.35	38.69	37.35	37.85	912,194	+0.92(+2.49%)
Nov 07, 2008	37.05	38.44	36.02	36.93	883,003	+0.07(+0.18%)
Nov 06, 2008	37.83	37.98	36.00	36.87	920,945	-1.04(-2.73%)
Nov 05, 2008	37.76	38.63	36.99	37.90	932,431	+0.01(+0.03%)
Nov 04, 2008	36.40	37.94	35.87	37.89	645,737	+1.86(+5.15%)
Nov 03, 2008	36.07	36.31	34.84	36.03	509,753	+0.02(+0.05%)
Oct 31, 2008	34.01	36.31	33.91	36.02	980,875	+1.88(+5.50%)
Oct 30, 2008	33.59	34.46	33.49	34.14	1,143,120	+1.08(+3.28%)
Oct 29, 2008	35.42	35.42	32.85	33.05	2,003,045	-2.05(-5.84%)
Oct 28, 2008	33.82	35.17	33.33	35.11	1,259,304	+2.01(+6.08%)
Oct 27, 2008	31.94	33.74	31.17	33.09	1,521,908	+0.56(+1.72%)
Oct 24, 2008	30.81	32.95	30.04	32.53	2,114,855	+0.62(+1.94%)
Oct 23, 2008	35.63	36.74	30.96	31.91	3,139,823	-3.60(-10.13%)
Oct 22, 2008	37.79	37.98	34.97	35.51	2,310,547	+1.63(+4.83%)
Oct 21, 2008	33.86	35.77	33.76	33.88	1,090,091	-1.08(-3.10%)
Oct 20, 2008	33.79	35.00	33.46	34.96	996,139	+1.55(+4.63%)
Oct 17, 2008	32.50	37.93	31.41	33.41	1,373,660	+0.46(+1.41%)
Oct 16, 2008	32.21	33.31	30.38	32.95	1,303,992	+0.71(+2.19%)
Oct 15, 2008	33.80	33.83	32.10	32.24	960,140	-1.87(-5.47%)
Oct 14, 2008	36.12	37.18	33.59	34.11	943,895	-1.04(-2.97%)
Oct 13, 2008	34.89	35.64	33.93	35.15	1,333,809	+1.32(+3.89%)
Oct 10, 2008	31.38	34.54	30.57	33.84	2,723,990	+1.19(+3.64%)
Oct 09, 2008	36.96	37.34	32.49	32.65	1,739,503	-3.80(-10.43%)
Oct 08, 2008	36.89	38.52	35.93	36.45	3,107,753	-1.48(-3.90%)
Oct 07, 2008	38.61	38.80	37.66	37.93	1,083,632	-0.30(-0.78%)
Oct 06, 2008	38.91	39.12	36.18	38.23	1,619,607	-0.92(-2.35%)
Oct 03, 2008	41.27	41.43	38.95	39.15	1,034,832	-1.78(-4.35%)
Oct 02, 2008	42.61	42.96	40.83	40.93	861,769	-2.12(-4.92%)
Oct 01, 2008	43.12	43.56	42.07	43.05	991,464	-0.14(-0.31%)
Sep 30, 2008	43.58	43.61	42.26	43.18	1,171,488	-0.43(-0.98%)
Sep 29, 2008	45.17	46.25	41.80	43.61	1,184,493	-2.17(-4.73%)
Sep 26, 2008	46.14	46.30	44.86	45.78	1,058,989	-0.26(-0.57%)
Sep 25, 2008	45.86	46.43	45.08	46.04	552,226	+0.26(+0.57%)
Sep 24, 2008	46.78	47.40	45.60	45.78	493,693	-0.77(-1.66%)
Sep 23, 2008	46.25	47.20	45.09	46.55	486,460	+0.21(+0.46%)
Sep 22, 2008	47.57	47.87	46.34	46.34	668,146	-1.39(-2.92%)
Sep 19, 2008	47.61	48.37	47.08	47.73	1,096,469	+1.65(+3.59%)
Sep 18, 2008	46.14	46.58	45.27	46.08	1,142,506	+1.27(+2.83%)
Sep 17, 2008	42.94	45.51	42.94	44.81	918,744	+0.05(+0.11%)
Sep 16, 2008	43.78	44.97	42.70	44.76	627,858	+0.64(+1.45%)
Sep 15, 2008	43.72	44.81	43.54	44.12	641,945	-1.03(-2.27%)
Sep 12, 2008	45.27	45.65	44.73	45.15	651,700	-0.36(-0.79%)
Sep 11, 2008	45.02	45.58	44.77	45.50	467,293	+0.05(+0.11%)
Sep 10, 2008	45.39	45.85	44.92	45.46	1,055,268	+0.79(+1.78%)
Sep 09, 2008	45.22	45.73	44.57	44.66	513,444	-0.76(-1.68%)
Sep 08, 2008	44.99	46.09	44.99	45.43	1,274,105	+0.52(+1.16%)
Sep 05, 2008	44.55	45.17	44.36	44.91	614,736	+0.05(+0.11%)
Sep 04, 2008	44.29	45.21	43.80	44.86	888,770	+0.29(+0.65%)
Sep 03, 2008	44.43	45.20	44.31	44.57	504,024	+0.15(+0.33%)
Sep 02, 2008	45.04	45.67	44.41	44.42	603,487	-0.13(-0.28%)
Aug 29, 2008	45.18	45.46	44.52	44.55	393,041	-0.93(-2.04%)
Aug 28, 2008	45.33	45.63	45.29	45.48	547,053	+0.17(+0.38%)
Aug 27, 2008	45.06	45.92	44.69	45.30	524,883	-0.02(-0.04%)
Aug 26, 2008	44.69	45.63	44.69	45.32	419,064	+0.51(+1.14%)
Aug 25, 2008	45.49	45.51	44.66	44.81	282,685	-0.93(-2.03%)
Aug 22, 2008	45.47	46.09	44.55	45.74	370,457	+0.33(+0.72%)
Aug 21, 2008	45.12	45.68	44.73	45.41	293,699	-0.07(-0.15%)
Aug 20, 2008	45.89	46.29	44.95	45.48	563,751	-0.06(-0.13%)
Aug 19, 2008	45.98	46.43	45.00	45.53	429,009	-0.49(-1.07%)
Aug 18, 2008	46.54	46.55	45.78	46.03	560,949	-0.45(-0.98%)
Aug 15, 2008	46.38	46.62	45.90	46.48	598,045	+0.34(+0.73%)
Aug 14, 2008	44.32	46.53	44.32	46.14	662,426	+0.82(+1.81%)
Aug 13, 2008	45.20	45.56	44.91	45.32	591,271	-0.01(-0.02%)
Aug 12, 2008	46.16	46.36	44.99	45.33	372,906	-0.41(-0.89%)
Aug 11, 2008	45.04	46.20	44.75	45.74	397,959	+0.17(+0.38%)
Aug 08, 2008	43.12	45.72	43.12	45.56	895,082	+2.55(+5.94%)
Aug 07, 2008	42.97	43.41	42.76	43.01	592,308	-0.04(-0.09%)
Aug 06, 2008	43.29	43.63	42.83	43.05	870,807	-0.49(-1.13%)
Aug 05, 2008	43.81	44.48	43.35	43.54	941,450	-0.09(-0.20%)
Aug 04, 2008	42.95	43.78	42.39	43.63	503,966	+0.76(+1.78%)
Aug 01, 2008	43.38	43.38	42.21	42.86	522,829	-0.34(-0.78%)
Jul 31, 2008	43.82	44.56	43.11	43.20	890,493	-0.76(-1.74%)
Jul 30, 2008	44.11	44.37	43.35	43.97	684,335	+0.07(+0.15%)
Jul 29, 2008	43.90	44.06	43.50	43.90	816,416	+0.23(+0.53%)
Jul 28, 2008	44.18	44.61	43.58	43.67	903,245	-0.68(-1.53%)
Jul 25, 2008	45.40	45.40	43.74	44.34	1,010,274	-0.48(-1.08%)
Jul 24, 2008	46.26	46.39	44.69	44.83	1,480,097	-1.60(-3.44%)
Jul 23, 2008	43.39	46.57	41.40	46.42	3,351,073	+1.87(+4.19%)
Jul 22, 2008	43.87	44.79	43.60	44.56	979,805	-0.13(-0.28%)
Jul 21, 2008	43.98	44.69	43.77	44.68	767,855	+0.93(+2.12%)
Jul 18, 2008	43.56	44.23	43.56	43.75	411,578	-0.07(-0.15%)
Jul 17, 2008	43.48	44.31	43.42	43.82	781,116	+0.67(+1.55%)
Jul 16, 2008	42.26	43.35	42.20	43.15	988,098	+0.94(+2.22%)
Jul 15, 2008	42.02	42.61	41.50	42.22	616,934	-0.36(-0.84%)
Jul 14, 2008	43.28	43.38	41.98	42.57	1,410,540	-0.44(-1.01%)
Jul 11, 2008	41.93	43.53	41.77	43.01	625,551	+0.84(+2.00%)
Jul 10, 2008	41.84	42.73	41.58	42.17	569,514	+0.28(+0.67%)
Jul 09, 2008	42.49	42.84	41.79	41.89	387,224	-0.51(-1.21%)
Jul 08, 2008	41.11	42.44	41.11	42.40	1,150,749	+0.60(+1.43%)
Jul 07, 2008	42.67	42.98	41.64	41.80	1,367,469	-0.98(-2.28%)
Jul 04, 2008	43.60	43.80	42.70	42.78	359,681	+0.00(+0.00%)
Jul 03, 2008	43.60	43.80	42.70	42.78	359,681	-0.76(-1.76%)
Jul 02, 2008	43.84	44.09	43.30	43.54	572,045	-0.41(-0.92%)
Jul 01, 2008	43.53	44.07	43.31	43.95	670,280	+0.24(+0.55%)
Jun 30, 2008	43.82	44.12	43.54	43.71	609,871	-0.50(-1.14%)
Jun 27, 2008	44.65	44.94	44.06	44.21	611,466	-0.47(-1.06%)
Jun 26, 2008	46.01	46.01	44.61	44.68	559,055	-1.75(-3.77%)
Jun 25, 2008	46.01	46.45	45.34	46.43	633,174	+0.48(+1.05%)
Jun 24, 2008	45.93	46.43	45.29	45.95	847,724	-0.38(-0.81%)
Jun 23, 2008	46.73	46.83	46.12	46.33	589,217	-0.11(-0.23%)
Jun 20, 2008	46.41	46.58	45.66	46.43	921,628	-0.15(-0.31%)
Jun 19, 2008	46.54	47.15	46.21	46.58	643,163	+0.12(+0.25%)
Jun 18, 2008	46.48	46.81	45.85	46.46	595,294	-0.07(-0.15%)
Jun 17, 2008	46.40	46.73	46.33	46.53	279,746	+0.06(+0.12%)
Jun 16, 2008	46.11	46.58	45.67	46.47	429,322	+0.04(+0.08%)
Jun 13, 2008	45.62	46.49	45.01	46.43	787,628	+0.96(+2.11%)
Jun 12, 2008	44.17	45.80	44.02	45.48	938,593	+1.63(+3.71%)
Jun 11, 2008	44.95	44.95	43.65	43.85	769,687	-1.22(-2.70%)
Jun 10, 2008	44.79	45.54	44.54	45.07	534,303	-0.53(-1.17%)
Jun 09, 2008	45.95	45.95	45.05	45.60	591,306	-0.15(-0.34%)
Jun 06, 2008	46.15	46.75	45.55	45.76	775,909	-0.84(-1.81%)
Jun 05, 2008	44.76	46.69	44.76	46.60	1,186,388	+2.09(+4.69%)
Jun 04, 2008	43.95	44.74	43.76	44.51	466,849	+0.32(+0.72%)
Jun 03, 2008	44.06	44.25	43.59	44.19	878,310	+0.33(+0.75%)
Jun 02, 2008	43.92	44.20	43.35	43.86	549,896	-0.03(-0.07%)
May 30, 2008	44.25	44.25	43.35	43.89	808,590	-0.38(-0.85%)
May 29, 2008	43.11	45.50	42.80	44.27	1,581,038	-1.24(-2.72%)
May 28, 2008	45.05	45.78	45.05	45.50	377,944	+0.44(+0.97%)
May 27, 2008	44.56	45.70	44.56	45.07	606,591	+0.66(+1.48%)
May 26, 2008	44.51	45.07	44.16	44.41	695,409	+0.00(+0.00%)
May 23, 2008	44.51	45.07	44.16	44.41	695,409	-0.33(-0.74%)
May 22, 2008	44.58	45.14	44.41	44.74	875,000	+0.16(+0.37%)
May 21, 2008	45.44	46.08	44.49	44.58	946,344	-0.78(-1.73%)
May 20, 2008	45.82	46.03	44.84	45.36	550,992	-0.65(-1.41%)
May 19, 2008	46.20	46.59	45.90	46.01	343,703	-0.27(-0.59%)
May 16, 2008	46.53	47.04	45.64	46.28	711,832	-0.18(-0.40%)
May 15, 2008	45.00	46.47	44.60	46.46	729,916	+1.55(+3.45%)
May 14, 2008	45.06	45.57	44.78	44.91	459,569	+0.06(+0.13%)
May 13, 2008	44.85	45.37	44.63	44.86	394,729	-0.06(-0.13%)
May 12, 2008	44.67	44.97	44.18	44.91	883,016	+0.17(+0.39%)
May 09, 2008	44.90	44.96	44.41	44.74	485,426	-0.53(-1.18%)
May 08, 2008	45.43	45.90	44.89	45.27	533,767	+0.18(+0.41%)
May 07, 2008	45.12	45.80	45.02	45.09	489,590	-0.42(-0.91%)
May 06, 2008	45.17	45.85	44.82	45.50	622,438	-0.01(-0.02%)
May 05, 2008	45.50	45.87	45.08	45.51	611,359	-0.14(-0.30%)
May 02, 2008	45.37	45.81	45.00	45.65	775,359	+0.57(+1.27%)
May 01, 2008	44.61	45.81	44.50	45.08	666,107	+0.32(+0.71%)
Apr 30, 2008	45.41	45.95	44.52	44.76	442,660	-0.49(-1.09%)
Apr 29, 2008	44.34	45.41	44.24	45.25	710,978	+0.75(+1.70%)
Apr 28, 2008	44.74	45.18	44.22	44.50	732,628	-0.31(-0.69%)
Apr 25, 2008	45.19	45.23	44.26	44.81	1,026,638	-0.16(-0.37%)
Apr 24, 2008	44.98	45.23	43.61	44.97	1,771,523	-0.01(-0.02%)
Apr 23, 2008	43.72	45.55	42.58	44.98	4,649,119	+6.75(+17.66%)
Apr 22, 2008	39.62	39.62	37.52	38.23	3,420,159	-2.05(-5.09%)
Apr 21, 2008	39.78	40.49	39.15	40.28	1,086,545	+0.58(+1.46%)
Apr 18, 2008	39.02	39.82	38.85	39.70	1,355,174	+1.01(+2.60%)
Apr 17, 2008	37.27	38.93	37.05	38.69	1,064,539	+1.26(+3.36%)
Apr 16, 2008	37.47	37.58	37.06	37.44	1,045,697	+0.19(+0.52%)
Apr 15, 2008	37.49	37.71	36.86	37.24	1,072,679	-0.13(-0.34%)
Apr 14, 2008	36.73	37.49	36.73	37.37	708,532	+0.56(+1.52%)
Apr 11, 2008	36.72	37.48	36.00	36.81	2,131,136	-1.21(-3.18%)
Apr 10, 2008	38.52	38.61	37.81	38.02	872,394	-0.63(-1.63%)
Apr 09, 2008	39.38	39.95	38.60	38.65	873,541	-0.71(-1.79%)
Apr 08, 2008	38.14	40.06	38.11	39.35	1,629,560	+1.44(+3.80%)
Apr 07, 2008	37.15	39.16	36.68	37.91	1,604,952	+0.76(+2.06%)
Apr 04, 2008	37.15	37.42	36.59	37.15	975,939	+0.00(+0.00%)
Apr 03, 2008	36.33	37.73	36.33	37.15	1,034,449	+0.80(+2.21%)
Apr 02, 2008	35.89	36.90	35.41	36.34	1,282,986	+0.25(+0.70%)
Apr 01, 2008	36.01	36.32	35.89	36.09	1,395,340	+0.03(+0.08%)
Mar 31, 2008	37.25	37.34	35.89	36.06	1,482,421	-1.08(-2.92%)
Mar 28, 2008	37.53	37.92	37.03	37.15	482,910	-0.22(-0.60%)
Mar 27, 2008	38.25	38.53	37.28	37.37	764,079	-0.86(-2.25%)
Mar 26, 2008	38.89	38.89	38.09	38.23	676,864	-0.74(-1.91%)
Mar 25, 2008	38.61	39.09	38.35	38.98	672,038	+0.28(+0.72%)
Mar 24, 2008	37.29	38.96	37.19	38.69	936,504	+1.41(+3.79%)
Mar 21, 2008	38.34	38.64	37.22	37.28	1,371,588	+0.00(+0.00%)
Mar 20, 2008	38.34	38.64	37.22	37.28	1,371,588	-1.25(-3.24%)
Mar 19, 2008	38.15	39.19	38.15	38.53	1,822,420	+0.42(+1.09%)
Mar 18, 2008	37.80	38.70	37.57	38.11	1,086,256	+0.52(+1.39%)
Mar 17, 2008	38.57	38.85	37.17	37.59	1,242,448	-1.32(-3.38%)
Mar 14, 2008	40.37	40.65	38.86	38.91	996,125	-1.05(-2.64%)
Mar 13, 2008	40.40	40.71	39.58	39.96	912,303	-0.85(-2.09%)
Mar 12, 2008	40.15	41.20	40.07	40.81	659,213	+0.50(+1.25%)
Mar 11, 2008	40.63	40.87	39.44	40.31	927,124	+0.54(+1.36%)
Mar 10, 2008	40.55	40.61	39.52	39.77	900,466	-0.86(-2.12%)
Mar 07, 2008	41.33	41.51	40.61	40.63	818,230	-1.04(-2.48%)
Mar 06, 2008	42.66	42.83	41.60	41.66	912,251	-1.14(-2.67%)
Mar 05, 2008	41.79	43.64	41.77	42.81	750,503	+1.06(+2.55%)
Mar 04, 2008	42.29	42.83	41.44	41.74	1,071,263	-0.95(-2.22%)
Mar 03, 2008	42.12	43.02	41.66	42.69	1,653,884	+0.66(+1.56%)
Feb 29, 2008	42.69	42.96	41.88	42.03	838,885	-0.99(-2.29%)
Feb 28, 2008	42.48	43.34	42.29	43.02	1,501,963	-0.06(-0.13%)
Feb 27, 2008	42.50	43.72	42.38	43.08	2,767,809	-0.27(-0.62%)
Feb 26, 2008	44.72	45.45	43.12	43.35	1,590,868	-1.89(-4.17%)
Feb 25, 2008	44.31	45.61	44.31	45.23	839,540	+0.79(+1.78%)
Feb 22, 2008	45.20	45.25	43.12	44.44	1,046,697	-0.76(-1.69%)
Feb 21, 2008	45.08	45.84	44.76	45.20	497,315	+0.12(+0.26%)
Feb 20, 2008	44.27	45.09	43.78	45.09	686,049	+0.52(+1.17%)
Feb 19, 2008	45.76	45.93	44.50	44.57	407,828	-0.95(-2.08%)
Feb 18, 2008	45.33	45.62	44.61	45.51	465,006	+0.00(+0.00%)
Feb 15, 2008	45.33	45.62	44.61	45.51	465,006	-0.07(-0.15%)
Feb 14, 2008	46.42	47.26	45.25	45.58	910,007	-0.59(-1.28%)
Feb 13, 2008	47.36	47.45	45.73	46.17	1,089,804	-0.63(-1.34%)
Feb 12, 2008	46.13	47.49	45.99	46.80	636,940	+0.74(+1.62%)
Feb 11, 2008	46.26	46.56	45.85	46.06	658,308	-0.25(-0.54%)
Feb 08, 2008	46.13	46.78	45.32	46.31	551,758	+0.16(+0.36%)
Feb 07, 2008	45.49	46.52	45.05	46.14	1,136,649	+0.74(+1.64%)
Feb 06, 2008	46.53	46.66	45.40	45.40	1,137,286	-0.92(-1.98%)
Feb 05, 2008	46.07	46.77	46.07	46.32	982,388	-0.82(-1.74%)
Feb 04, 2008	44.80	47.76	44.47	47.14	1,892,383	+1.64(+3.62%)
Feb 01, 2008	47.99	48.23	45.22	45.49	4,719,067	-5.19(-10.25%)
Jan 31, 2008	50.25	51.23	49.74	50.69	1,288,737	-0.12(-0.23%)
Jan 30, 2008	51.11	51.58	50.23	50.81	934,994	-0.18(-0.36%)
Jan 29, 2008	51.37	51.37	50.39	50.99	678,154	-0.28(-0.55%)
Jan 28, 2008	50.31	51.32	49.66	51.27	808,244	+0.65(+1.28%)
Jan 25, 2008	50.76	51.75	50.43	50.62	546,990	-1.01(-1.95%)
Jan 24, 2008	52.71	52.98	51.10	51.63	698,855	-0.56(-1.08%)
Jan 23, 2008	50.17	52.75	49.39	52.19	1,766,309	+2.27(+4.55%)
Jan 22, 2008	48.96	50.51	48.73	49.92	814,263	-1.07(-2.11%)
Jan 21, 2008	51.47	53.11	50.64	50.99	1,104,112	+0.00(+0.00%)
Jan 18, 2008	51.47	53.11	50.64	50.99	1,104,112	+0.74(+1.46%)
Jan 17, 2008	50.27	51.04	50.03	50.25	957,628	+0.29(+0.58%)
Jan 16, 2008	50.49	51.13	49.41	49.96	1,410,759	-1.11(-2.18%)
Jan 15, 2008	54.04	54.35	50.57	51.08	2,895,119	-4.49(-8.08%)
Jan 14, 2008	56.17	56.39	55.29	55.57	405,674	-0.26(-0.47%)
Jan 11, 2008	56.77	57.13	55.51	55.83	556,484	-1.82(-3.15%)
Jan 10, 2008	56.08	57.86	55.84	57.65	517,263	+1.38(+2.46%)
Jan 09, 2008	55.19	56.51	54.90	56.26	575,199	+0.74(+1.32%)
Jan 08, 2008	55.35	56.32	54.40	55.53	660,387	+0.25(+0.45%)
Jan 07, 2008	53.92	55.70	53.85	55.28	602,168	+1.38(+2.57%)
Jan 04, 2008	54.15	54.64	53.84	53.89	578,368	-0.48(-0.89%)
Jan 03, 2008	54.38	55.06	54.15	54.38	341,951	-0.49(-0.90%)
Jan 02, 2008	54.23	55.32	54.11	54.87	417,639	+0.31(+0.57%)
Jan 01, 2008	55.38	55.70	54.46	54.56	0	+0.00(+0.00%)
Dec 31, 2007	55.38	55.70	54.46	54.56	307,276	-1.14(-2.05%)
Dec 28, 2007	55.62	55.92	55.03	55.70	323,310	+0.73(+1.32%)
Dec 27, 2007	56.00	56.08	54.88	54.98	156,180	-1.00(-1.78%)
Dec 26, 2007	55.12	56.08	55.08	55.97	161,132	+0.26(+0.47%)
Dec 24, 2007	55.52	56.11	55.18	55.71	192,225	+0.25(+0.45%)
Dec 21, 2007	56.77	56.77	54.85	55.46	579,087	+0.14(+0.24%)
Dec 20, 2007	55.31	55.47	54.69	55.32	351,718	+0.22(+0.40%)
Dec 19, 2007	55.67	56.22	54.82	55.10	265,541	-0.36(-0.65%)
Dec 18, 2007	54.43	55.67	53.56	55.46	671,137	+1.57(+2.91%)
Dec 17, 2007	54.83	55.06	53.83	53.89	389,671	-1.31(-2.37%)
Dec 14, 2007	55.69	56.14	54.98	55.20	461,552	-0.76(-1.37%)
Dec 13, 2007	55.04	56.06	54.95	55.96	258,800	+0.45(+0.82%)
Dec 12, 2007	56.15	57.06	54.82	55.51	848,464	-0.76(-1.36%)
Dec 11, 2007	57.56	57.67	56.21	56.27	412,593	-1.29(-2.24%)
Dec 10, 2007	57.45	57.79	57.11	57.56	475,754	+0.15(+0.25%)
Dec 07, 2007	57.12	57.84	56.76	57.41	464,420	+0.28(+0.49%)
Dec 06, 2007	56.75	57.36	56.22	57.13	575,753	+0.43(+0.75%)
Dec 05, 2007	57.06	57.53	56.38	56.71	506,966	+0.02(+0.03%)
Dec 04, 2007	56.49	57.54	56.35	56.69	715,268	-0.10(-0.17%)