Canadian Imperial Bank Of Commerce (TSX: CM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	72.26	74.99	72.26	74.17	2,339,324	+1.53(+2.11%)
Apr 29, 2008	72.51	73.25	71.50	72.64	957,530	+0.10(+0.14%)
Apr 28, 2008	71.99	73.44	71.65	72.54	1,610,328	+1.04(+1.45%)
Apr 25, 2008	71.48	72.36	70.35	71.50	2,032,106	+0.15(+0.21%)
Apr 24, 2008	69.10	71.68	68.05	71.35	2,443,941	+2.95(+4.31%)
Apr 23, 2008	70.19	70.60	68.13	68.40	1,976,546	-1.55(-2.22%)
Apr 22, 2008	69.50	70.17	69.01	69.95	1,062,145	+0.23(+0.33%)
Apr 21, 2008	69.83	70.54	69.22	69.72	2,171,893	-0.11(-0.16%)
Apr 18, 2008	69.41	70.98	69.29	69.83	2,557,556	+1.27(+1.85%)
Apr 17, 2008	67.15	68.93	66.82	68.56	1,036,719	+0.75(+1.11%)
Apr 16, 2008	66.00	67.83	65.91	67.81	1,627,102	+1.99(+3.02%)
Apr 15, 2008	66.10	66.43	65.74	65.82	727,793	-0.07(-0.11%)
Apr 14, 2008	66.62	66.94	65.48	65.89	1,482,351	-1.38(-2.05%)
Apr 11, 2008	67.07	67.64	66.84	67.27	1,584,173	-0.68(-1.00%)
Apr 10, 2008	67.95	68.28	66.79	67.95	2,600,537	+0.59(+0.88%)
Apr 09, 2008	67.26	67.69	66.60	67.36	1,719,068	-0.64(-0.94%)
Apr 08, 2008	68.45	68.52	67.12	68.00	1,388,172	-0.90(-1.31%)
Apr 07, 2008	68.25	69.07	67.80	68.90	2,408,351	+1.30(+1.92%)
Apr 04, 2008	67.59	68.39	67.20	67.60	1,373,454	+0.01(+0.01%)
Apr 03, 2008	66.50	68.11	66.50	67.59	2,446,089	+0.19(+0.28%)
Apr 02, 2008	69.39	69.65	67.22	67.40	2,418,551	-1.50(-2.18%)
Apr 01, 2008	67.00	69.00	66.91	68.90	3,362,491	+2.80(+4.24%)
Mar 31, 2008	64.70	66.41	64.00	66.10	2,029,536	+1.37(+2.12%)
Mar 28, 2008	66.63	67.25	64.73	64.73	2,106,558	-1.72(-2.59%)
Mar 27, 2008	65.56	67.20	65.56	66.45	1,891,867	+0.25(+0.38%)
Mar 26, 2008	66.40	66.70	64.85	66.20	3,551,611	-1.20(-1.78%)
Mar 25, 2008	67.25	67.68	66.00	67.40	2,649,890	+0.60(+0.90%)
Mar 24, 2008	65.48	68.04	65.00	66.80	2,845,662	+2.54(+3.95%)
Mar 21, 2008	60.44	64.80	60.16	64.26	4,544,192	+0.00(+0.00%)
Mar 20, 2008	60.44	64.80	60.16	64.26	4,544,192	+4.09(+6.80%)
Mar 19, 2008	60.76	62.89	59.81	60.17	3,698,755	-0.58(-0.95%)
Mar 18, 2008	58.05	60.93	57.26	60.75	3,826,875	+3.81(+6.69%)
Mar 17, 2008	56.35	58.41	56.25	56.94	3,675,147	-2.96(-4.94%)
Mar 14, 2008	61.98	61.98	59.65	59.90	2,521,946	-1.66(-2.70%)
Mar 13, 2008	61.02	61.70	60.24	61.56	2,000,392	-0.30(-0.48%)
Mar 12, 2008	62.23	62.74	61.21	61.86	2,276,969	-0.36(-0.58%)
Mar 11, 2008	61.50	62.90	60.22	62.22	3,507,004	+2.09(+3.48%)
Mar 10, 2008	62.75	62.75	60.00	60.13	1,667,016	-2.37(-3.79%)
Mar 07, 2008	61.00	62.70	60.33	62.50	2,097,991	+0.92(+1.49%)
Mar 06, 2008	64.02	64.17	61.37	61.58	2,657,081	-2.77(-4.30%)
Mar 05, 2008	65.75	65.95	63.56	64.35	2,346,461	-0.84(-1.29%)
Mar 04, 2008	64.94	65.43	64.48	65.19	1,857,035	+0.01(+0.02%)
Mar 03, 2008	66.79	67.25	64.79	65.18	1,615,205	-1.61(-2.41%)
Feb 29, 2008	67.55	67.89	66.24	66.79	2,100,673	-1.16(-1.71%)
Feb 28, 2008	67.75	68.89	67.50	67.95	1,436,555	-1.05(-1.52%)
Feb 27, 2008	69.50	70.35	68.53	69.00	2,158,936	-1.19(-1.70%)
Feb 26, 2008	67.68	71.18	67.67	70.19	3,671,325	+2.09(+3.07%)
Feb 25, 2008	67.25	68.80	66.62	68.10	1,958,849	+0.49(+0.72%)
Feb 22, 2008	66.00	68.00	65.31	67.61	1,618,319	+1.86(+2.83%)
Feb 21, 2008	66.98	66.98	65.60	65.75	1,343,456	-0.82(-1.23%)
Feb 20, 2008	65.74	66.75	65.51	66.57	1,960,994	+0.50(+0.76%)
Feb 19, 2008	66.78	66.78	65.95	66.07	2,631,857	-0.25(-0.38%)
Feb 18, 2008	66.32	66.32	66.32	66.32	0	+0.00(+0.00%)
Feb 15, 2008	67.25	67.30	66.00	66.32	3,180,138	-0.93(-1.38%)
Feb 14, 2008	68.35	68.35	67.06	67.25	2,615,562	-0.45(-0.66%)
Feb 13, 2008	66.81	67.98	66.71	67.70	1,504,264	+1.10(+1.65%)
Feb 12, 2008	67.21	67.59	66.20	66.60	1,408,320	-0.24(-0.36%)
Feb 11, 2008	67.73	67.90	66.47	66.84	1,289,522	-0.63(-0.93%)
Feb 08, 2008	68.00	68.25	66.67	67.47	1,969,977	-0.93(-1.36%)
Feb 07, 2008	68.33	69.18	67.25	68.40	1,921,470	+0.07(+0.10%)
Feb 06, 2008	70.40	70.40	68.05	68.33	1,840,506	-1.67(-2.39%)
Feb 05, 2008	71.05	71.45	68.99	70.00	3,149,882	-1.64(-2.29%)
Feb 04, 2008	73.38	73.38	71.32	71.64	2,846,593	-1.84(-2.50%)
Feb 01, 2008	71.24	73.58	70.82	73.48	3,859,607	+0.23(+0.31%)
Jan 31, 2008	68.40	73.25	67.33	73.25	7,679,950	+4.55(+6.62%)
Jan 30, 2008	70.55	70.69	68.57	68.70	1,771,288	-1.85(-2.62%)
Jan 29, 2008	69.00	70.59	68.94	70.55	3,164,270	+2.42(+3.55%)
Jan 28, 2008	67.20	68.26	66.64	68.13	2,560,771	+0.89(+1.32%)
Jan 25, 2008	68.50	68.50	66.85	67.24	2,569,041	-0.35(-0.52%)
Jan 24, 2008	70.06	71.06	67.47	67.59	5,238,170	-2.03(-2.92%)
Jan 23, 2008	64.96	69.98	64.75	69.62	5,558,303	+4.16(+6.36%)
Jan 22, 2008	64.34	66.85	64.34	65.46	4,773,671	+0.76(+1.17%)
Jan 21, 2008	65.01	66.10	64.25	64.70	1,692,194	-2.34(-3.49%)
Jan 18, 2008	67.80	67.98	65.40	67.04	2,839,013	-0.20(-0.30%)
Jan 17, 2008	70.00	70.19	66.50	67.24	3,881,423	-2.00(-2.89%)
Jan 16, 2008	69.28	70.82	68.84	69.24	3,377,587	-0.76(-1.09%)
Jan 15, 2008	70.50	71.40	69.80	70.00	6,714,933	-2.07(-2.87%)
Jan 14, 2008	72.15	72.15	70.64	72.07	1,240,208	+0.76(+1.07%)
Jan 11, 2008	71.10	71.79	69.90	71.31	3,018,866	-0.03(-0.04%)
Jan 10, 2008	69.10	72.47	67.85	71.34	4,337,250	+2.34(+3.39%)
Jan 09, 2008	67.00	69.05	67.00	69.00	2,359,680	+2.04(+3.05%)
Jan 08, 2008	69.80	70.00	66.40	66.96	3,437,110	-2.06(-2.98%)
Jan 07, 2008	68.60	69.82	67.01	69.02	2,185,159	+1.02(+1.50%)
Jan 04, 2008	69.55	69.80	67.88	68.00	2,744,552	-2.05(-2.93%)
Jan 03, 2008	70.74	70.75	69.55	70.05	1,398,882	-0.55(-0.78%)
Jan 02, 2008	70.75	71.09	70.40	70.60	1,004,631	+0.05(+0.07%)
Jan 01, 2008	70.55	70.55	70.55	70.55	0	+0.00(+0.00%)
Dec 31, 2007	71.31	71.31	70.50	70.55	1,070,554	-0.62(-0.87%)
Dec 28, 2007	71.10	71.79	70.89	71.17	1,355,844	+0.39(+0.55%)
Dec 27, 2007	70.00	71.28	70.00	70.78	1,427,762	+0.14(+0.20%)
Dec 26, 2007	71.39	71.70	70.64	70.64	903,493	+0.00(+0.00%)
Dec 24, 2007	71.39	71.70	70.64	70.64	903,493	-0.71(-1.00%)
Dec 21, 2007	70.00	71.48	70.00	71.35	4,696,863	+0.84(+1.19%)
Dec 20, 2007	70.76	71.68	70.20	70.51	4,843,891	-0.63(-0.89%)
Dec 19, 2007	72.00	74.85	70.05	71.14	7,081,067	-1.15(-1.59%)
Dec 18, 2007	74.82	74.84	72.24	72.29	2,795,404	-1.85(-2.50%)
Dec 17, 2007	74.01	75.59	72.92	74.14	2,703,817	+0.54(+0.73%)
Dec 14, 2007	75.32	76.29	73.39	73.60	4,337,106	-2.99(-3.90%)
Dec 13, 2007	78.64	78.64	75.32	76.59	4,576,889	-3.00(-3.77%)
Dec 12, 2007	81.95	82.15	78.95	79.59	2,478,541	-0.67(-0.83%)
Dec 11, 2007	81.35	83.00	79.91	80.26	4,247,533	-0.58(-0.72%)
Dec 10, 2007	79.60	80.90	78.60	80.84	2,465,591	+1.29(+1.62%)
Dec 07, 2007	81.01	81.50	79.36	79.55	7,090,732	-2.85(-3.46%)
Dec 06, 2007	89.00	90.25	78.51	82.40	12,916,350	-4.69(-5.39%)
Dec 05, 2007	85.50	87.13	85.35	87.09	1,994,646	+2.34(+2.76%)
Dec 04, 2007	87.40	87.40	84.34	84.75	1,881,874	-2.96(-3.37%)
Dec 03, 2007	87.20	89.24	86.90	87.71	2,100,684	-1.14(-1.28%)
Nov 30, 2007	86.50	90.38	86.06	88.85	2,879,388	+1.46(+1.67%)
Nov 29, 2007	88.80	89.75	86.83	87.39	1,468,428	-1.13(-1.28%)
Nov 28, 2007	88.39	89.95	85.40	88.52	2,942,578	+2.16(+2.50%)
Nov 27, 2007	84.85	86.99	84.46	86.36	1,770,414	+1.56(+1.84%)
Nov 26, 2007	85.98	86.00	84.03	84.80	1,841,598	-0.82(-0.96%)
Nov 23, 2007	86.55	87.45	84.28	85.62	1,405,637	+1.31(+1.55%)
Nov 21, 2007	82.65	84.72	80.77	84.31	4,783,400	+0.51(+0.61%)
Nov 20, 2007	86.47	86.47	83.09	83.80	4,456,851	-2.50(-2.90%)
Nov 19, 2007	88.29	88.49	85.65	86.30	3,268,703	-1.78(-2.02%)
Nov 16, 2007	89.20	89.20	87.27	88.08	2,254,577	-0.49(-0.55%)
Nov 15, 2007	92.30	92.30	87.87	88.57	5,123,367	-3.73(-4.04%)
Nov 14, 2007	95.60	95.87	91.95	92.30	3,657,677	-2.50(-2.64%)
Nov 13, 2007	95.46	96.01	94.05	94.80	2,044,209	-0.22(-0.23%)
Nov 12, 2007	96.10	98.10	95.01	95.02	1,782,960	-1.22(-1.27%)
Nov 09, 2007	95.11	97.50	95.01	96.24	1,734,570	-0.09(-0.09%)
Nov 08, 2007	97.75	98.33	95.61	96.33	1,846,475	-1.57(-1.60%)
Nov 07, 2007	99.41	99.53	97.67	97.90	1,227,349	-1.91(-1.91%)
Nov 06, 2007	98.67	99.85	98.67	99.81	1,883,061	+1.61(+1.64%)
Nov 05, 2007	97.25	98.48	97.16	98.20	937,953	+0.10(+0.10%)
Nov 02, 2007	99.00	99.19	97.57	98.10	1,484,271	-0.06(-0.06%)
Nov 01, 2007	101.23	101.40	98.06	98.16	3,278,460	-3.84(-3.76%)
Oct 31, 2007	101.31	102.98	101.05	102.00	3,247,124	+1.28(+1.27%)
Oct 30, 2007	99.78	101.23	99.71	100.72	803,676	+0.17(+0.17%)
Oct 29, 2007	98.85	100.57	98.85	100.55	1,036,694	+2.00(+2.03%)
Oct 26, 2007	96.49	98.73	96.34	98.55	849,086	+2.66(+2.77%)
Oct 25, 2007	96.50	98.20	95.74	95.89	1,640,758	-0.66(-0.68%)
Oct 24, 2007	98.00	98.20	96.35	96.55	1,357,201	-1.75(-1.78%)
Oct 23, 2007	97.55	98.86	97.55	98.30	636,586	+1.59(+1.64%)
Oct 19, 2007	98.25	98.43	96.55	96.71	1,249,350	-2.25(-2.27%)
Oct 18, 2007	99.66	99.75	98.20	98.96	1,373,129	-1.33(-1.33%)
Oct 17, 2007	101.12	101.25	99.83	100.29	1,343,179	-0.56(-0.56%)
Oct 16, 2007	102.04	102.12	100.85	100.85	950,127	-1.40(-1.37%)
Oct 15, 2007	103.12	103.42	102.04	102.25	957,895	-1.05(-1.02%)
Oct 12, 2007	102.15	103.34	101.76	103.30	963,338	+1.33(+1.30%)
Oct 11, 2007	103.00	103.23	101.94	101.97	660,768	-0.59(-0.58%)
Oct 10, 2007	102.80	103.59	101.90	102.56	854,975	-0.24(-0.23%)
Oct 09, 2007	103.25	103.42	101.89	102.80	518,520	-0.23(-0.22%)
Oct 08, 2007	103.00	103.64	102.09	103.03	645,815	+0.00(+0.00%)
Oct 05, 2007	103.00	103.64	102.09	103.03	645,815	+0.33(+0.32%)
Oct 04, 2007	102.03	102.85	101.65	102.70	742,017	+0.76(+0.75%)
Oct 03, 2007	101.79	103.08	101.06	101.94	1,381,587	+0.09(+0.09%)
Oct 02, 2007	100.30	101.87	100.00	101.85	1,295,177	+1.32(+1.31%)
Oct 01, 2007	99.29	100.69	99.21	100.53	889,836	+1.17(+1.18%)
Sep 28, 2007	99.25	99.66	98.78	99.36	926,345	-0.17(-0.17%)
Sep 27, 2007	98.80	99.84	98.58	99.53	859,502	+1.29(+1.31%)
Sep 26, 2007	98.75	99.44	98.06	98.24	1,573,392	-0.94(-0.95%)
Sep 25, 2007	98.10	99.49	98.10	99.18	1,499,376	+1.07(+1.09%)
Sep 24, 2007	98.29	98.54	97.78	98.11	988,795	+0.06(+0.06%)
Sep 21, 2007	97.37	98.22	97.08	98.05	1,990,568	+1.02(+1.05%)
Sep 20, 2007	98.09	98.50	96.71	97.03	978,941	-0.87(-0.89%)
Sep 19, 2007	97.16	98.54	97.16	97.90	1,584,011	+0.90(+0.93%)
Sep 18, 2007	95.52	97.20	95.49	97.00	1,479,032	+1.75(+1.84%)
Sep 17, 2007	95.55	95.70	94.91	95.25	624,931	-0.30(-0.31%)
Sep 14, 2007	95.35	95.71	94.76	95.55	913,977	-0.06(-0.06%)
Sep 13, 2007	96.00	96.23	95.46	95.61	1,018,012	-0.22(-0.23%)
Sep 12, 2007	95.24	96.32	95.01	95.83	802,106	+0.89(+0.94%)
Sep 11, 2007	95.45	95.98	94.80	94.94	711,635	-0.29(-0.30%)
Sep 10, 2007	94.20	95.68	94.09	95.23	965,540	+1.08(+1.15%)
Sep 07, 2007	94.51	94.72	93.77	94.15	866,999	-0.97(-1.02%)
Sep 06, 2007	95.78	95.95	94.71	95.12	710,413	-0.30(-0.31%)
Sep 05, 2007	95.70	96.16	94.97	95.42	784,954	-0.34(-0.36%)
Sep 04, 2007	95.83	96.00	95.50	95.76	1,176,714	+0.06(+0.06%)
Aug 31, 2007	95.50	96.32	95.45	95.70	1,757,076	+0.78(+0.82%)
Aug 30, 2007	93.76	96.73	93.28	94.92	1,967,018	+0.95(+1.01%)
Aug 29, 2007	93.25	94.25	93.18	93.97	745,596	+1.07(+1.15%)
Aug 28, 2007	94.28	94.60	92.77	92.90	1,018,325	-1.86(-1.96%)
Aug 27, 2007	94.42	94.95	94.10	94.76	438,691	+0.06(+0.06%)
Aug 24, 2007	95.04	95.41	94.12	94.70	764,818	-0.19(-0.20%)
Aug 23, 2007	95.01	95.75	93.80	94.89	862,081	+0.33(+0.35%)
Aug 22, 2007	94.46	94.62	93.46	94.56	1,498,393	+1.17(+1.25%)
Aug 21, 2007	92.60	93.53	92.10	93.39	776,978	+0.79(+0.85%)
Aug 20, 2007	92.91	93.84	91.13	92.60	1,188,300	+0.64(+0.70%)
Aug 17, 2007	92.00	92.71	90.35	91.96	2,081,815	+2.17(+2.42%)
Aug 16, 2007	86.41	90.00	86.30	89.79	2,685,695	+2.79(+3.21%)
Aug 15, 2007	87.10	90.00	86.26	87.00	2,519,831	-0.35(-0.40%)
Aug 14, 2007	89.30	89.55	86.49	87.35	2,641,349	-1.31(-1.48%)
Aug 13, 2007	91.50	92.00	88.66	88.66	2,603,657	+1.15(+1.31%)
Aug 10, 2007	88.53	88.70	86.31	87.51	3,043,659	-1.79(-2.00%)
Aug 09, 2007	91.17	92.58	89.25	89.30	2,824,810	-3.52(-3.79%)
Aug 08, 2007	91.50	93.31	91.38	92.82	1,565,780	+2.12(+2.34%)
Aug 07, 2007	91.54	92.53	90.00	90.70	1,281,195	+0.65(+0.72%)
Aug 06, 2007	91.50	91.67	89.55	90.05	1,142,895	+0.00(+0.00%)
Aug 03, 2007	91.50	91.67	89.55	90.05	1,142,895	-1.39(-1.52%)
Aug 02, 2007	91.06	92.37	90.83	91.44	2,142,026	+0.97(+1.07%)
Aug 01, 2007	91.58	92.56	89.73	90.47	2,539,981	-2.03(-2.19%)
Jul 31, 2007	93.22	93.69	92.35	92.50	1,216,630	+0.04(+0.04%)
Jul 30, 2007	93.46	93.46	91.51	92.46	1,322,580	-0.46(-0.50%)
Jul 27, 2007	92.36	93.66	92.20	92.92	1,370,098	+0.55(+0.60%)
Jul 26, 2007	93.78	93.83	91.00	92.37	2,347,086	-2.03(-2.15%)
Jul 25, 2007	94.56	95.60	93.87	94.40	48,951	-0.63(-0.66%)
Jul 24, 2007	95.52	95.52	95.03	95.03	13,994	-1.04(-1.08%)
Jul 23, 2007	96.75	97.15	95.83	96.07	731,458	-0.75(-0.77%)
Jul 20, 2007	96.70	97.66	96.65	96.82	1,010,528	-0.20(-0.21%)
Jul 19, 2007	97.18	97.76	97.01	97.02	688,817	-0.53(-0.54%)
Jul 18, 2007	97.65	99.23	96.53	97.55	1,615,890	-0.68(-0.69%)
Jul 17, 2007	97.81	98.46	97.81	98.23	518,929	+0.16(+0.16%)
Jul 16, 2007	97.40	98.43	97.16	98.07	4,863,850	-0.08(-0.08%)
Jul 13, 2007	97.06	98.20	97.06	98.15	1,049,552	+1.25(+1.29%)
Jul 12, 2007	95.30	96.95	95.29	96.90	966,570	+1.75(+1.84%)
Jul 11, 2007	94.45	95.18	93.84	95.15	1,375,153	+0.66(+0.70%)
Jul 10, 2007	94.40	95.34	94.02	94.49	1,174,242	-0.01(-0.01%)
Jul 09, 2007	95.15	95.45	94.48	94.50	1,179,565	-0.81(-0.85%)
Jul 06, 2007	95.23	95.61	95.00	95.31	654,107	-0.26(-0.27%)
Jul 05, 2007	96.03	96.43	95.40	95.57	1,035,929	-1.37(-1.41%)
Jul 03, 2007	96.12	97.10	95.95	96.94	884,459	+0.95(+0.99%)
Jul 02, 2007	96.10	96.36	95.01	95.99	4,609,954	+0.00(+0.00%)
Jun 29, 2007	96.10	96.36	95.01	95.99	4,609,954	+0.00(+0.00%)
Jun 28, 2007	96.59	97.17	95.80	95.99	914,876	-0.33(-0.34%)
Jun 27, 2007	96.76	97.00	95.89	96.32	1,253,420	-0.43(-0.44%)
Jun 26, 2007	97.60	98.24	96.57	96.75	825,572	-1.43(-1.46%)
Jun 25, 2007	97.23	98.61	97.20	98.18	2,330,639	+0.98(+1.01%)
Jun 22, 2007	96.18	97.31	95.83	97.20	1,145,968	+1.02(+1.06%)
Jun 21, 2007	96.81	97.06	95.67	96.18	1,352,303	-0.46(-0.48%)
Jun 20, 2007	97.25	97.48	96.61	96.64	893,312	-0.18(-0.19%)
Jun 19, 2007	98.49	98.49	96.63	96.82	1,834,382	-1.67(-1.70%)
Jun 18, 2007	98.20	98.87	98.01	98.49	638,576	-0.01(-0.01%)
Jun 15, 2007	98.05	98.50	97.77	98.50	1,835,160	+0.38(+0.39%)
Jun 14, 2007	98.05	98.95	97.36	98.12	1,117,061	-0.26(-0.26%)
Jun 13, 2007	97.76	98.49	97.36	98.38	1,026,513	+0.62(+0.63%)
Jun 12, 2007	98.96	99.13	97.71	97.76	1,517,527	-1.26(-1.27%)
Jun 11, 2007	98.77	99.58	98.08	99.02	825,353	+0.52(+0.53%)
Jun 08, 2007	97.50	98.93	97.06	98.50	2,112,503	+1.16(+1.19%)
Jun 07, 2007	99.06	99.06	96.81	97.34	2,108,351	-1.66(-1.68%)
Jun 06, 2007	100.06	100.15	98.80	99.00	1,701,759	-1.40(-1.39%)
Jun 05, 2007	101.60	101.73	100.20	100.40	1,223,232	-0.50(-0.50%)
Jun 04, 2007	102.38	102.39	100.03	100.90	1,668,827	-1.50(-1.46%)
Jun 01, 2007	102.90	102.98	101.48	102.40	1,769,202	-0.27(-0.26%)
May 31, 2007	106.14	106.14	102.55	102.67	1,924,506	-3.47(-3.27%)
May 30, 2007	105.65	106.31	105.05	106.14	359,755	+0.74(+0.70%)
May 29, 2007	106.04	106.68	105.36	105.40	881,162	-0.60(-0.57%)
May 25, 2007	106.23	107.15	105.84	106.00	866,277	+0.14(+0.13%)
May 24, 2007	106.95	107.45	105.76	105.86	564,917	-0.89(-0.83%)
May 23, 2007	106.65	107.33	105.97	106.75	715,502	+0.27(+0.25%)
May 22, 2007	105.05	106.55	105.05	106.48	724,088	+0.65(+0.61%)
May 21, 2007	106.35	106.35	105.31	105.83	431,757	+0.00(+0.00%)
May 18, 2007	106.35	106.35	105.31	105.83	431,757	-0.51(-0.48%)
May 17, 2007	105.25	106.59	105.15	106.34	890,953	+0.79(+0.75%)
May 16, 2007	104.08	105.55	104.00	105.55	1,350,537	+1.47(+1.41%)
May 15, 2007	103.91	104.72	103.55	104.08	688,273	+0.30(+0.29%)
May 14, 2007	102.81	104.03	102.50	103.78	804,693	+0.85(+0.83%)
May 11, 2007	101.98	102.98	101.84	102.93	679,183	+0.83(+0.81%)
May 10, 2007	102.40	102.40	101.51	102.10	503,788	-0.30(-0.29%)
May 09, 2007	101.99	103.00	101.74	102.40	1,159,638	+0.10(+0.10%)
May 08, 2007	101.47	102.44	101.19	102.30	1,063,850	+1.00(+0.99%)
May 07, 2007	100.62	101.98	100.04	101.30	903,998	+1.01(+1.01%)
May 04, 2007	99.68	100.73	99.24	100.29	784,635	+0.95(+0.96%)
May 03, 2007	99.06	99.75	98.89	99.34	857,553	+0.45(+0.46%)
May 02, 2007	98.25	98.95	97.62	98.89	540,490	+0.47(+0.48%)