Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	61.46	61.60	59.25	60.26	1,635,801	-1.48(-2.40%)
Jun 29, 2009	60.53	62.46	59.98	61.74	1,508,989	+2.16(+3.62%)
Jun 26, 2009	58.64	60.17	57.88	59.58	1,229,975	+0.94(+1.60%)
Jun 25, 2009	58.50	59.15	55.96	58.64	1,552,608	+2.95(+5.30%)
Jun 24, 2009	55.45	56.20	55.30	55.69	449,845	+0.41(+0.73%)
Jun 23, 2009	56.11	56.52	54.55	55.28	896,742	-0.79(-1.41%)
Jun 22, 2009	57.64	57.65	56.01	56.08	782,676	-1.64(-2.85%)
Jun 19, 2009	58.46	58.97	57.52	57.72	754,265	-0.24(-0.42%)
Jun 18, 2009	57.85	58.29	57.23	57.96	705,072	+0.26(+0.45%)
Jun 17, 2009	57.05	58.72	56.93	57.70	1,052,172	+0.76(+1.34%)
Jun 16, 2009	56.97	57.29	55.62	56.94	898,113	+0.27(+0.48%)
Jun 15, 2009	56.79	56.83	55.38	56.67	869,518	-0.46(-0.81%)
Jun 12, 2009	56.17	57.33	55.86	57.13	539,755	+0.41(+0.72%)
Jun 11, 2009	55.86	57.27	55.67	56.73	927,175	+0.86(+1.54%)
Jun 10, 2009	55.87	56.29	55.05	55.87	953,566	-0.03(-0.05%)
Jun 09, 2009	56.42	56.61	55.49	55.89	660,403	-0.42(-0.74%)
Jun 08, 2009	55.58	56.73	55.11	56.31	924,041	+0.69(+1.23%)
Jun 05, 2009	55.82	56.11	55.08	55.62	542,035	+0.33(+0.59%)
Jun 04, 2009	55.77	56.14	54.75	55.29	836,237	-0.60(-1.07%)
Jun 03, 2009	56.55	56.58	55.20	55.89	884,145	-0.73(-1.28%)
Jun 02, 2009	56.63	57.07	56.18	56.62	1,239,352	+0.10(+0.17%)
Jun 01, 2009	56.82	57.20	56.22	56.52	1,364,788	+0.14(+0.24%)
May 29, 2009	57.09	57.09	54.61	56.39	3,677,377	-0.30(-0.53%)
May 28, 2009	57.69	58.03	55.50	56.69	1,097,678	+0.00(+0.00%)
May 27, 2009	57.51	57.90	56.49	56.69	933,199	-0.62(-1.08%)
May 26, 2009	53.99	57.35	53.99	57.31	1,478,928	+2.63(+4.81%)
May 22, 2009	54.20	55.17	54.20	54.68	1,574,777	+0.56(+1.04%)
May 21, 2009	55.84	56.06	53.20	54.11	1,770,788	-2.16(-3.83%)
May 20, 2009	56.34	58.04	56.05	56.27	1,425,480	-0.42(-0.73%)
May 19, 2009	55.89	57.20	55.34	56.69	1,504,537	+0.85(+1.52%)
May 18, 2009	54.66	55.84	53.73	55.84	2,327,375	+2.15(+4.00%)
May 15, 2009	53.34	53.99	52.65	53.69	2,478,382	+0.58(+1.09%)
May 14, 2009	52.24	53.64	52.14	53.11	1,500,608	+0.76(+1.46%)
May 13, 2009	52.40	53.08	51.83	52.34	1,484,919	-1.54(-2.85%)
May 12, 2009	55.40	55.43	53.57	53.88	1,237,966	-1.18(-2.14%)
May 11, 2009	54.81	55.61	54.21	55.06	849,416	-0.11(-0.19%)
May 08, 2009	55.28	55.36	54.71	55.17	775,917	+0.33(+0.60%)
May 07, 2009	53.72	56.19	53.72	54.84	1,686,264	+1.24(+2.31%)
May 06, 2009	53.60	54.16	53.19	53.60	1,088,021	+0.38(+0.71%)
May 05, 2009	53.37	53.69	52.76	53.22	1,192,193	-0.15(-0.27%)
May 04, 2009	53.23	53.52	51.37	53.37	1,322,611	+2.41(+4.73%)
May 01, 2009	52.46	52.72	50.76	50.96	1,724,786	-1.08(-2.08%)
Apr 30, 2009	51.91	52.92	51.47	52.04	1,563,398	+0.16(+0.32%)
Apr 29, 2009	46.05	52.37	45.99	51.88	3,699,675	+5.02(+10.71%)
Apr 28, 2009	45.81	47.55	45.18	46.86	2,053,705	+0.73(+1.57%)
Apr 27, 2009	45.18	46.98	45.12	46.13	1,113,241	+0.26(+0.57%)
Apr 24, 2009	44.73	46.29	44.67	45.87	1,907,876	+0.51(+1.13%)
Apr 23, 2009	45.44	46.41	44.76	45.36	1,613,477	-0.35(-0.76%)
Apr 22, 2009	44.62	46.23	44.37	45.71	889,689	+0.83(+1.85%)
Apr 21, 2009	44.50	45.61	43.91	44.88	1,124,593	+0.19(+0.43%)
Apr 20, 2009	45.55	45.72	44.54	44.68	1,110,202	-1.77(-3.81%)
Apr 17, 2009	45.43	47.01	44.83	46.45	1,368,958	+1.20(+2.65%)
Apr 16, 2009	44.58	45.67	44.02	45.25	976,699	+1.21(+2.75%)
Apr 15, 2009	43.74	44.50	43.60	44.04	1,473,836	+0.41(+0.93%)
Apr 14, 2009	44.44	44.69	43.53	43.64	1,008,050	-0.65(-1.46%)
Apr 13, 2009	44.11	44.57	43.58	44.29	1,180,886	+0.15(+0.33%)
Apr 09, 2009	42.06	44.40	42.04	44.14	1,253,759	+2.74(+6.61%)
Apr 08, 2009	40.56	41.58	40.39	41.40	657,134	+0.89(+2.20%)
Apr 07, 2009	41.25	41.70	40.42	40.51	836,588	-1.01(-2.42%)
Apr 06, 2009	42.46	42.56	40.90	41.52	745,157	-0.36(-0.85%)
Apr 03, 2009	41.11	41.88	40.44	41.88	1,467,731	+0.62(+1.50%)
Apr 02, 2009	40.40	42.51	40.24	41.26	1,707,454	+0.42(+1.02%)
Apr 01, 2009	42.25	42.33	40.28	40.84	2,251,734	-1.69(-3.98%)
Mar 31, 2009	42.55	43.62	42.43	42.53	1,086,752	+0.23(+0.55%)
Mar 30, 2009	41.75	42.57	40.91	42.30	1,003,350	-0.85(-1.97%)
Mar 26, 2009	44.89	45.80	42.36	43.15	2,924,415	-1.73(-3.86%)
Mar 25, 2009	43.17	45.01	42.61	44.89	2,724,510	+0.69(+1.55%)
Mar 24, 2009	41.49	44.23	41.15	44.20	2,071,514	+2.04(+4.84%)
Mar 23, 2009	41.18	42.19	40.35	42.16	2,013,211	+0.59(+1.42%)
Mar 20, 2009	43.06	43.38	41.57	41.57	1,400,956	-1.44(-3.35%)
Mar 19, 2009	43.14	44.08	42.81	43.01	1,723,188	-0.63(-1.44%)
Mar 18, 2009	42.08	44.00	41.39	43.64	2,880,188	+1.60(+3.80%)
Mar 17, 2009	41.26	42.30	41.24	42.04	1,040,350	+0.37(+0.88%)
Mar 16, 2009	43.61	43.74	41.47	41.67	1,672,137	+0.50(+1.22%)
Mar 13, 2009	42.10	42.42	40.21	41.17	1,742,119	-0.78(-1.87%)
Mar 12, 2009	40.18	43.53	39.05	41.95	4,337,224	+1.83(+4.56%)
Mar 11, 2009	37.44	40.17	36.76	40.13	3,144,047	+2.74(+7.32%)
Mar 10, 2009	37.44	37.97	37.12	37.39	1,444,680	+0.27(+0.73%)
Mar 09, 2009	35.89	37.59	35.82	37.12	2,271,400	+1.60(+4.49%)
Mar 06, 2009	35.23	35.52	34.50	35.52	1,368,357	+0.42(+1.18%)
Mar 05, 2009	33.84	35.34	33.37	35.11	1,541,209	+1.04(+3.04%)
Mar 04, 2009	33.93	34.63	33.64	34.07	1,047,026	+0.34(+1.00%)
Mar 02, 2009	35.11	35.30	33.40	33.73	1,288,979	-1.67(-4.73%)
Feb 27, 2009	35.39	36.40	34.90	35.41	1,112,510	-0.12(-0.33%)
Feb 26, 2009	36.42	36.64	35.40	35.52	802,563	-0.46(-1.29%)
Feb 25, 2009	36.28	36.61	35.45	35.99	1,112,998	-1.06(-2.87%)
Feb 24, 2009	36.10	37.23	36.03	37.05	849,595	+0.95(+2.63%)
Feb 23, 2009	37.24	37.24	35.24	36.10	1,606,754	-0.60(-1.63%)
Feb 20, 2009	36.22	36.86	35.77	36.70	1,186,655	+0.12(+0.32%)
Feb 19, 2009	36.56	36.79	36.23	36.59	874,415	+0.18(+0.50%)
Feb 18, 2009	37.18	38.01	36.03	36.40	1,390,343	-0.72(-1.93%)
Feb 17, 2009	36.58	37.70	36.32	37.12	1,157,937	-0.26(-0.70%)
Feb 13, 2009	36.93	37.72	36.54	37.38	1,453,150	+0.34(+0.91%)
Feb 12, 2009	35.81	37.16	33.86	37.04	2,769,912	+2.78(+8.10%)
Feb 11, 2009	36.47	36.47	33.94	34.26	3,328,827	-0.69(-1.97%)
Feb 10, 2009	35.42	36.36	34.67	34.95	1,722,129	-0.47(-1.34%)
Feb 09, 2009	35.27	35.77	34.71	35.42	1,499,513	+0.72(+2.06%)
Feb 06, 2009	33.91	34.83	33.55	34.71	1,456,493	+1.65(+5.00%)
Feb 05, 2009	33.03	34.53	32.55	33.05	2,390,421	+0.02(+0.06%)
Feb 04, 2009	34.37	34.83	32.89	33.04	1,305,408	-1.42(-4.13%)
Feb 03, 2009	33.32	34.54	32.88	34.46	838,474	+1.08(+3.25%)
Feb 02, 2009	32.40	33.53	32.29	33.37	1,275,326	+0.75(+2.31%)
Jan 30, 2009	33.91	34.01	32.30	32.62	1,134,696	-0.74(-2.23%)
Jan 29, 2009	34.19	34.80	33.20	33.36	1,278,216	-0.92(-2.68%)
Jan 28, 2009	34.67	35.41	33.95	34.28	1,617,191	-0.17(-0.51%)
Jan 27, 2009	34.83	35.57	34.28	34.46	1,809,818	+0.15(+0.45%)
Jan 26, 2009	34.21	34.81	33.90	34.30	1,148,774	+0.08(+0.23%)
Jan 23, 2009	35.12	35.23	34.00	34.23	2,152,914	-1.34(-3.75%)
Jan 22, 2009	34.10	35.78	33.81	35.56	4,182,556	-2.01(-5.36%)
Jan 21, 2009	38.21	38.21	36.50	37.57	1,397,467	-0.51(-1.35%)
Jan 20, 2009	39.15	40.02	37.96	38.09	1,339,973	-0.71(-1.82%)
Jan 16, 2009	38.68	39.91	38.21	38.79	2,346,558	+0.72(+1.88%)
Jan 15, 2009	36.95	38.43	36.22	38.08	1,336,553	+0.93(+2.50%)
Jan 14, 2009	36.53	37.55	36.43	37.15	1,915,334	-0.72(-1.89%)
Jan 13, 2009	36.94	38.38	36.43	37.86	2,812,753	+0.72(+1.93%)
Jan 12, 2009	35.58	37.57	34.82	37.15	2,113,708	+2.21(+6.31%)
Jan 09, 2009	34.37	35.59	33.55	34.94	1,537,547	+1.07(+3.17%)
Jan 08, 2009	35.31	35.31	33.41	33.87	2,820,802	-2.28(-6.32%)
Jan 07, 2009	36.22	36.49	35.87	36.15	1,127,800	-0.19(-0.53%)
Jan 06, 2009	36.80	37.17	35.79	36.34	2,294,699	-1.71(-4.50%)
Jan 05, 2009	38.16	39.27	37.78	38.06	1,027,860	+0.15(+0.41%)
Jan 02, 2009	37.32	38.11	36.76	37.90	780,290	+0.71(+1.90%)
Dec 31, 2008	37.28	38.00	37.02	37.20	0	+0.19(+0.52%)
Dec 30, 2008	37.03	37.48	36.77	37.00	983,465	+0.05(+0.13%)
Dec 29, 2008	37.28	37.56	36.61	36.95	867,314	-0.33(-0.88%)
Dec 26, 2008	37.49	37.49	36.87	37.28	278,542	-0.02(-0.05%)
Dec 24, 2008	36.52	37.82	36.49	37.30	411,896	+0.75(+2.06%)
Dec 23, 2008	36.70	36.91	36.30	36.55	1,260,638	+0.13(+0.35%)
Dec 22, 2008	37.19	37.33	36.08	36.42	2,209,102	-0.34(-0.92%)
Dec 19, 2008	37.08	38.11	36.63	36.76	1,222,620	-0.19(-0.52%)
Dec 18, 2008	37.85	38.21	36.61	36.95	1,476,982	-0.62(-1.65%)
Dec 17, 2008	37.86	38.21	37.39	37.57	1,593,921	-0.53(-1.40%)
Dec 16, 2008	37.48	38.12	37.06	38.10	1,280,821	+0.92(+2.47%)
Dec 15, 2008	36.20	37.44	35.93	37.19	1,075,274	-0.21(-0.57%)
Dec 12, 2008	36.51	37.72	36.51	37.40	1,027,572	+0.72(+1.95%)
Dec 11, 2008	36.37	37.79	36.34	36.68	919,251	-0.14(-0.37%)
Dec 10, 2008	36.46	36.97	35.64	36.82	979,691	+0.58(+1.60%)
Dec 09, 2008	36.89	37.64	36.11	36.24	1,887,515	-1.62(-4.27%)
Dec 08, 2008	34.78	38.09	34.78	37.85	1,876,336	+4.11(+12.18%)
Dec 05, 2008	32.38	33.94	31.94	33.74	1,045,481	+0.89(+2.71%)
Dec 04, 2008	32.83	33.86	32.27	32.85	1,070,606	-0.44(-1.31%)
Dec 03, 2008	32.50	33.41	31.86	33.29	1,165,147	+0.99(+3.05%)
Dec 02, 2008	32.09	32.35	31.04	32.30	1,057,304	+0.64(+2.02%)
Dec 01, 2008	33.16	33.30	31.61	31.66	918,715	-3.14(-9.03%)
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%)