Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	54.10	54.73	53.21	53.66	426,569	-0.47(-0.88%)
Jun 28, 2007	53.96	54.59	53.76	54.13	399,602	+0.08(+0.14%)
Jun 27, 2007	53.53	54.09	53.20	54.06	563,497	+0.15(+0.27%)
Jun 26, 2007	54.34	54.39	53.34	53.91	611,940	-0.41(-0.75%)
Jun 25, 2007	53.96	54.61	53.82	54.32	493,836	+0.36(+0.66%)
Jun 22, 2007	54.65	54.65	53.77	53.96	590,160	-0.61(-1.12%)
Jun 21, 2007	54.35	54.66	53.90	54.57	428,807	+0.09(+0.16%)
Jun 20, 2007	54.66	54.84	54.18	54.48	612,592	+0.00(+0.00%)
Jun 19, 2007	54.40	54.63	54.10	54.48	527,205	+0.00(+0.00%)
Jun 18, 2007	54.24	54.66	53.96	54.48	555,530	+0.40(+0.73%)
Jun 15, 2007	53.88	54.19	53.70	54.09	879,400	+0.44(+0.83%)
Jun 14, 2007	53.03	53.71	52.81	53.64	735,814	+0.54(+1.02%)
Jun 13, 2007	53.23	53.34	52.39	53.10	511,803	+0.04(+0.07%)
Jun 12, 2007	53.53	53.53	52.87	53.06	605,563	-0.47(-0.89%)
Jun 11, 2007	53.68	53.72	53.21	53.53	409,105	-0.17(-0.32%)
Jun 08, 2007	53.57	53.76	52.94	53.71	430,283	+0.30(+0.56%)
Jun 07, 2007	53.62	53.81	53.22	53.41	557,801	-0.19(-0.36%)
Jun 06, 2007	54.24	54.26	53.40	53.60	546,486	-0.81(-1.49%)
Jun 05, 2007	54.41	54.74	54.06	54.41	487,128	-0.23(-0.42%)
Jun 04, 2007	54.73	54.97	54.30	54.65	631,895	-0.16(-0.30%)
Jun 01, 2007	55.15	55.61	54.69	54.81	528,104	-0.15(-0.26%)
May 31, 2007	55.39	55.70	54.89	54.96	1,484,707	-0.29(-0.53%)
May 30, 2007	54.80	55.25	54.49	55.25	966,422	+0.38(+0.69%)
May 29, 2007	55.41	55.48	54.79	54.87	814,446	-0.51(-0.93%)
May 25, 2007	55.28	55.61	53.98	55.38	861,598	+0.10(+0.17%)
May 24, 2007	56.57	56.72	55.14	55.28	850,611	-1.32(-2.32%)
May 23, 2007	57.07	57.56	56.51	56.60	1,062,737	-0.31(-0.54%)
May 22, 2007	53.47	58.46	53.47	56.91	3,803,025	+3.59(+6.73%)
May 21, 2007	52.39	53.51	52.26	53.32	666,806	+1.12(+2.15%)
May 18, 2007	51.01	52.55	50.74	52.20	605,051	+1.24(+2.43%)
May 17, 2007	51.27	51.29	50.84	50.96	349,847	-0.49(-0.96%)
May 16, 2007	51.72	51.86	51.03	51.45	410,737	+0.01(+0.02%)
May 15, 2007	51.88	52.06	51.28	51.44	424,673	-0.46(-0.89%)
May 14, 2007	52.25	52.58	51.33	51.91	557,614	-0.43(-0.81%)
May 11, 2007	51.05	52.39	51.05	52.33	572,007	+1.02(+1.98%)
May 10, 2007	52.61	52.67	51.24	51.32	526,377	-1.45(-2.75%)
May 09, 2007	51.85	52.97	51.85	52.77	652,672	+0.61(+1.17%)
May 08, 2007	51.88	52.31	51.84	52.16	454,298	-0.07(-0.13%)
May 07, 2007	52.26	52.46	51.94	52.23	446,829	+0.20(+0.39%)
May 04, 2007	52.03	52.36	51.61	52.02	677,531	-0.01(-0.02%)
May 03, 2007	51.84	52.14	51.40	52.03	664,655	-0.02(-0.04%)
May 02, 2007	51.02	52.37	50.92	52.05	805,948	+1.04(+2.03%)
May 01, 2007	51.42	51.60	50.50	51.02	838,870	-0.48(-0.94%)
Apr 30, 2007	52.26	52.54	51.43	51.50	660,641	-0.85(-1.63%)
Apr 27, 2007	52.99	53.20	52.25	52.35	677,265	-0.83(-1.56%)
Apr 26, 2007	52.78	53.20	52.73	53.19	707,438	+0.27(+0.51%)
Apr 25, 2007	52.94	53.05	52.67	52.91	574,784	+0.09(+0.16%)
Apr 24, 2007	53.05	53.19	52.71	52.83	649,459	+0.06(+0.11%)
Apr 23, 2007	53.03	53.38	52.73	52.77	831,959	-0.52(-0.98%)
Apr 20, 2007	52.24	54.14	51.62	53.29	1,769,782	+0.55(+1.05%)
Apr 19, 2007	52.52	52.86	51.67	52.74	1,008,136	+0.21(+0.41%)
Apr 18, 2007	52.99	53.17	52.25	52.53	994,384	-0.68(-1.27%)
Apr 17, 2007	53.47	53.78	53.16	53.20	665,104	-0.35(-0.65%)
Apr 16, 2007	53.98	54.18	53.44	53.55	620,831	-0.07(-0.13%)
Apr 13, 2007	53.53	54.00	53.31	53.62	794,069	+0.02(+0.04%)
Apr 12, 2007	52.83	53.91	52.66	53.60	999,438	-0.14(-0.25%)
Apr 11, 2007	54.34	54.60	53.67	53.74	822,731	-0.70(-1.28%)
Apr 10, 2007	54.47	54.78	54.23	54.43	442,369	+0.18(+0.34%)
Apr 09, 2007	54.89	54.99	53.97	54.25	614,463	-0.72(-1.30%)
Apr 05, 2007	53.44	55.51	53.33	54.97	1,474,529	+0.50(+0.92%)
Apr 04, 2007	54.14	54.92	53.82	54.46	852,537	+0.42(+0.77%)
Apr 03, 2007	53.17	54.14	53.17	54.05	566,477	+0.74(+1.40%)
Apr 02, 2007	52.60	53.55	52.60	53.30	473,993	+0.63(+1.19%)
Mar 30, 2007	52.63	53.17	52.24	52.67	776,954	+0.10(+0.18%)
Mar 29, 2007	53.69	53.69	51.95	52.58	1,456,311	-1.28(-2.37%)
Mar 28, 2007	54.02	54.41	53.41	53.85	1,131,826	-0.33(-0.61%)
Mar 27, 2007	54.11	54.33	53.72	54.18	694,598	+0.14(+0.25%)
Mar 26, 2007	53.97	54.14	53.66	54.05	476,173	+0.22(+0.41%)
Mar 23, 2007	53.86	54.17	53.71	53.82	534,444	+0.05(+0.09%)
Mar 22, 2007	53.84	54.15	53.40	53.78	643,530	+0.05(+0.09%)
Mar 21, 2007	53.46	53.87	52.99	53.73	783,117	+0.52(+0.98%)
Mar 20, 2007	53.28	53.69	53.09	53.20	1,089,210	+0.08(+0.15%)
Mar 19, 2007	52.99	53.58	52.73	53.13	2,111,006	-0.70(-1.29%)
Mar 16, 2007	52.11	53.98	52.11	53.82	1,526,887	+1.63(+3.11%)
Mar 15, 2007	51.70	52.29	51.41	52.20	756,132	+0.30(+0.58%)
Mar 14, 2007	51.32	51.98	50.57	51.90	601,776	+0.56(+1.09%)
Mar 13, 2007	52.02	52.04	51.03	51.34	842,493	-0.68(-1.30%)
Mar 12, 2007	52.10	52.22	51.79	52.02	742,842	-0.04(-0.07%)
Mar 09, 2007	51.27	52.15	51.27	52.05	1,081,944	+0.82(+1.61%)
Mar 08, 2007	50.30	51.61	50.24	51.23	863,174	+1.03(+2.04%)
Mar 07, 2007	50.27	50.46	49.57	50.21	648,683	-0.21(-0.42%)
Mar 06, 2007	50.12	50.50	49.63	50.42	1,002,167	+1.00(+2.02%)
Mar 05, 2007	48.70	50.18	48.13	49.42	1,373,271	+0.41(+0.83%)
Mar 02, 2007	50.30	50.37	49.02	49.02	759,182	-1.39(-2.76%)
Mar 01, 2007	49.61	50.45	48.37	50.41	1,093,541	+0.00(+0.00%)
Feb 28, 2007	49.37	50.63	48.63	50.41	1,109,546	+0.78(+1.58%)
Feb 27, 2007	51.79	51.95	49.26	49.63	1,308,717	-2.55(-4.89%)
Feb 26, 2007	52.51	52.69	51.86	52.18	685,444	-0.32(-0.61%)
Feb 23, 2007	51.73	52.61	51.67	52.50	736,420	+0.92(+1.78%)
Feb 22, 2007	51.44	51.94	51.20	51.58	415,000	+0.34(+0.66%)
Feb 21, 2007	51.26	51.36	50.84	51.24	621,441	-0.17(-0.34%)
Feb 20, 2007	50.22	51.49	50.12	51.42	826,510	+0.85(+1.68%)
Feb 16, 2007	50.52	50.64	50.15	50.56	626,153	-0.15(-0.29%)
Feb 15, 2007	49.62	50.83	49.53	50.71	1,158,654	+1.21(+2.44%)
Feb 14, 2007	49.23	49.64	49.09	49.50	642,031	+0.15(+0.29%)
Feb 13, 2007	48.48	49.36	48.31	49.35	1,280,683	+1.02(+2.10%)
Feb 12, 2007	48.46	48.74	48.17	48.34	1,065,352	+0.12(+0.24%)
Feb 09, 2007	48.30	48.82	47.99	48.22	5,988,330	-0.27(-0.56%)
Feb 08, 2007	47.92	48.52	47.58	48.49	639,688	+0.62(+1.29%)
Feb 07, 2007	47.53	48.04	47.49	47.87	699,717	+0.20(+0.43%)
Feb 06, 2007	48.39	48.46	47.42	47.67	850,902	-0.78(-1.62%)
Feb 05, 2007	48.85	48.88	47.81	48.46	938,416	-0.50(-1.03%)
Feb 02, 2007	47.40	49.29	47.03	48.96	2,902,810	+4.65(+10.50%)
Feb 01, 2007	43.42	44.40	43.18	44.31	923,174	+0.84(+1.94%)
Jan 31, 2007	43.99	44.18	43.09	43.46	494,869	-0.66(-1.49%)
Jan 30, 2007	43.69	44.17	43.53	44.12	381,676	+0.45(+1.04%)
Jan 29, 2007	44.62	44.62	42.91	43.67	1,348,320	-1.36(-3.03%)
Jan 26, 2007	44.68	45.43	44.68	45.03	1,010,534	+0.37(+0.82%)
Jan 25, 2007	44.48	45.04	44.48	44.66	374,880	+0.07(+0.15%)
Jan 24, 2007	44.03	44.65	43.75	44.60	355,393	+0.49(+1.12%)
Jan 23, 2007	43.65	44.31	43.56	44.10	695,895	+0.29(+0.66%)
Jan 22, 2007	44.34	44.42	43.54	43.81	565,406	-0.71(-1.59%)
Jan 19, 2007	44.90	45.11	44.42	44.52	550,188	-0.24(-0.54%)
Jan 18, 2007	43.83	44.97	43.72	44.76	589,799	+0.73(+1.65%)
Jan 17, 2007	44.34	44.50	43.91	44.03	429,301	-0.46(-1.04%)
Jan 16, 2007	45.19	45.19	44.28	44.50	863,080	-0.85(-1.88%)
Jan 12, 2007	43.29	45.47	43.29	45.35	777,805	+2.12(+4.90%)
Jan 11, 2007	43.25	43.40	42.67	43.23	710,648	-0.16(-0.38%)
Jan 10, 2007	43.49	43.63	42.71	43.40	776,031	-0.46(-1.06%)
Jan 09, 2007	43.62	43.98	43.30	43.86	304,835	+0.04(+0.09%)
Jan 08, 2007	44.06	44.36	43.65	43.82	435,708	-0.15(-0.35%)
Jan 05, 2007	44.85	44.85	43.63	43.98	538,748	-1.01(-2.24%)
Jan 04, 2007	43.63	45.01	43.47	44.98	730,347	+1.26(+2.88%)
Jan 03, 2007	44.18	44.48	43.12	43.72	414,896	-0.29(-0.66%)
Dec 29, 2006	45.04	45.16	43.78	44.02	446,029	-1.19(-2.63%)
Dec 28, 2006	44.62	45.33	44.49	45.20	263,407	+0.38(+0.84%)
Dec 27, 2006	44.79	45.32	44.64	44.83	1,269,068	+0.11(+0.24%)
Dec 26, 2006	44.46	44.80	44.19	44.72	317,303	+0.19(+0.43%)
Dec 22, 2006	45.07	45.27	44.42	44.53	408,207	-0.69(-1.52%)
Dec 21, 2006	46.11	46.15	44.98	45.21	436,048	-0.74(-1.62%)
Dec 20, 2006	46.19	46.55	45.69	45.96	482,798	-0.40(-0.86%)
Dec 19, 2006	46.20	46.58	46.05	46.36	300,208	+0.04(+0.08%)
Dec 18, 2006	46.45	46.81	46.17	46.32	470,593	-0.40(-0.85%)
Dec 15, 2006	46.67	46.92	46.30	46.71	342,480	+0.25(+0.54%)
Dec 14, 2006	46.49	46.86	46.20	46.46	476,605	+0.21(+0.46%)
Dec 13, 2006	46.05	46.48	46.05	46.25	275,998	+0.17(+0.38%)
Dec 12, 2006	45.73	46.31	45.66	46.08	399,621	+0.24(+0.53%)
Dec 11, 2006	45.78	46.29	45.75	45.83	283,759	-0.28(-0.61%)
Dec 08, 2006	46.29	46.34	45.71	46.11	300,023	+0.07(+0.15%)
Dec 07, 2006	46.50	47.34	45.84	46.05	465,919	-0.60(-1.29%)
Dec 06, 2006	46.46	46.94	46.26	46.65	521,928	+0.07(+0.15%)
Dec 05, 2006	46.78	46.83	46.43	46.58	351,959	-0.20(-0.43%)
Dec 04, 2006	45.70	46.89	45.70	46.78	693,086	+0.93(+2.03%)
Dec 01, 2006	46.57	46.61	45.56	45.85	522,376	-0.60(-1.29%)
Nov 30, 2006	46.14	46.64	45.80	46.45	434,066	+0.37(+0.80%)
Nov 29, 2006	45.86	46.53	45.67	46.09	455,376	+0.20(+0.44%)
Nov 28, 2006	45.99	46.25	45.56	45.88	353,049	-0.15(-0.32%)
Nov 27, 2006	47.04	47.06	45.83	46.03	859,493	-0.60(-1.29%)
Nov 24, 2006	47.09	47.35	46.51	46.63	201,220	-0.75(-1.59%)
Nov 22, 2006	47.28	47.58	47.28	47.38	134,605	-0.03(-0.06%)
Nov 21, 2006	46.98	47.53	46.98	47.41	417,755	+0.25(+0.53%)
Nov 20, 2006	47.20	47.45	46.93	47.16	298,911	-0.31(-0.65%)
Nov 17, 2006	47.43	47.59	46.99	47.47	296,473	-0.13(-0.26%)
Nov 16, 2006	47.88	48.07	47.55	47.59	499,486	-0.39(-0.81%)
Nov 15, 2006	47.51	48.16	47.21	47.98	279,735	+0.15(+0.32%)
Nov 14, 2006	47.95	48.04	46.82	47.83	842,884	-0.17(-0.36%)
Nov 13, 2006	47.51	48.08	47.35	48.00	494,506	+0.57(+1.20%)
Nov 10, 2006	47.42	47.57	47.11	47.43	325,251	-0.23(-0.49%)
Nov 09, 2006	48.12	48.40	47.58	47.66	341,554	-0.56(-1.16%)
Nov 08, 2006	48.42	48.48	47.56	48.22	462,559	-0.41(-0.84%)
Nov 07, 2006	47.23	48.93	47.23	48.63	1,039,100	+1.28(+2.70%)
Nov 06, 2006	47.62	47.76	47.03	47.35	270,064	-0.14(-0.29%)
Nov 03, 2006	46.74	48.18	46.74	47.49	1,081,655	+0.80(+1.72%)
Nov 02, 2006	46.28	46.85	45.48	46.69	550,988	+0.25(+0.54%)
Nov 01, 2006	46.75	46.83	45.78	46.43	592,144	-0.30(-0.64%)
Oct 31, 2006	46.54	47.15	46.53	46.73	716,047	+0.10(+0.21%)
Oct 30, 2006	45.92	46.70	45.65	46.64	648,203	+0.53(+1.15%)
Oct 27, 2006	45.37	46.22	45.22	46.10	520,671	+0.45(+0.97%)
Oct 26, 2006	45.43	45.75	45.10	45.66	262,087	+0.33(+0.73%)
Oct 25, 2006	45.18	45.60	44.95	45.33	450,817	+0.10(+0.21%)
Oct 24, 2006	45.05	45.42	44.72	45.23	549,503	+0.16(+0.36%)
Oct 23, 2006	45.43	45.48	44.73	45.07	569,980	-0.35(-0.77%)
Oct 20, 2006	43.17	45.86	43.05	45.42	1,701,001	+1.40(+3.19%)
Oct 19, 2006	44.06	44.48	43.74	44.02	681,914	-0.11(-0.24%)
Oct 18, 2006	44.40	44.70	43.42	44.12	394,569	-0.29(-0.65%)
Oct 17, 2006	44.50	44.60	43.87	44.41	649,888	-0.28(-0.63%)
Oct 16, 2006	44.91	45.22	44.05	44.69	481,696	-0.42(-0.92%)
Oct 13, 2006	44.13	45.54	44.06	45.11	338,887	+0.73(+1.63%)
Oct 12, 2006	44.37	44.48	44.07	44.38	394,706	-0.03(-0.07%)
Oct 11, 2006	44.82	45.17	44.32	44.41	437,618	-0.67(-1.48%)
Oct 10, 2006	45.40	45.42	44.58	45.08	557,858	-0.66(-1.44%)
Oct 09, 2006	44.94	45.86	44.90	45.74	595,807	+0.79(+1.77%)
Oct 06, 2006	44.31	45.38	43.63	44.94	595,796	+0.44(+0.98%)
Oct 05, 2006	43.86	44.69	43.80	44.51	286,002	+0.51(+1.17%)
Oct 04, 2006	43.31	44.22	43.10	44.00	364,874	+0.39(+0.89%)
Oct 03, 2006	43.30	43.75	42.67	43.61	380,275	+0.08(+0.18%)
Oct 02, 2006	43.79	44.06	43.13	43.53	429,143	-0.39(-0.88%)
Sep 29, 2006	44.57	44.73	43.90	43.92	490,910	-0.87(-1.94%)
Sep 28, 2006	44.72	44.97	44.11	44.79	386,344	+0.03(+0.07%)
Sep 27, 2006	44.22	45.60	44.22	44.76	603,914	+0.36(+0.81%)
Sep 26, 2006	44.45	45.00	43.85	44.40	292,931	-0.11(-0.24%)
Sep 25, 2006	44.13	44.66	44.03	44.51	274,907	+0.37(+0.83%)
Sep 22, 2006	45.00	45.00	44.02	44.14	146,531	-0.74(-1.66%)
Sep 21, 2006	45.05	45.51	44.72	44.89	530,918	-0.25(-0.56%)
Sep 20, 2006	45.00	45.22	44.95	45.14	175,339	+0.11(+0.24%)
Sep 19, 2006	44.34	45.47	44.02	45.03	776,265	+0.90(+2.04%)
Sep 18, 2006	44.54	44.93	43.94	44.13	785,974	-0.69(-1.53%)
Sep 15, 2006	45.77	45.77	44.58	44.82	553,642	-0.60(-1.32%)
Sep 14, 2006	45.95	46.14	45.20	45.42	397,467	-0.76(-1.65%)
Sep 13, 2006	45.47	46.19	45.13	46.18	639,947	+1.06(+2.36%)
Sep 12, 2006	43.60	45.24	43.60	45.12	501,966	+1.32(+3.00%)
Sep 11, 2006	43.54	44.06	43.53	43.80	460,353	+0.09(+0.20%)
Sep 08, 2006	43.55	44.13	43.55	43.72	385,789	+0.04(+0.09%)
Sep 07, 2006	44.09	44.28	43.05	43.68	645,362	-0.86(-1.93%)
Sep 06, 2006	45.42	45.47	44.23	44.54	514,882	-1.15(-2.52%)
Sep 05, 2006	44.97	45.77	44.41	45.69	665,671	+0.81(+1.81%)
Sep 01, 2006	44.56	44.96	44.32	44.88	271,662	+0.32(+0.72%)
Aug 31, 2006	44.60	45.69	44.12	44.56	658,413	-0.29(-0.65%)
Aug 30, 2006	44.35	44.93	44.13	44.85	484,564	+0.21(+0.48%)
Aug 29, 2006	44.23	44.76	43.68	44.63	266,461	+0.23(+0.52%)
Aug 28, 2006	43.14	44.57	43.14	44.40	538,625	+0.95(+2.18%)
Aug 25, 2006	42.88	43.54	42.83	43.45	402,846	+0.30(+0.69%)
Aug 24, 2006	43.82	43.88	42.81	43.15	486,020	-0.73(-1.65%)
Aug 23, 2006	43.67	44.02	43.21	43.88	416,274	+0.07(+0.15%)
Aug 22, 2006	43.60	44.48	43.45	43.81	460,880	+0.03(+0.07%)
Aug 21, 2006	44.26	44.68	43.68	43.78	510,709	-0.96(-2.14%)
Aug 18, 2006	44.35	44.79	44.02	44.74	492,580	+0.20(+0.46%)
Aug 17, 2006	44.91	44.91	44.37	44.54	402,950	-0.24(-0.54%)
Aug 16, 2006	44.01	44.95	43.87	44.78	1,128,617	+1.06(+2.43%)
Aug 15, 2006	43.59	44.01	42.97	43.72	1,273,695	+0.35(+0.80%)
Aug 14, 2006	42.58	43.67	42.14	43.37	1,100,032	+0.96(+2.26%)
Aug 11, 2006	42.12	42.72	42.08	42.41	665,427	+0.22(+0.53%)
Aug 10, 2006	41.81	42.32	41.13	42.19	772,344	+0.12(+0.28%)
Aug 09, 2006	40.99	42.31	40.99	42.07	1,248,301	+1.11(+2.72%)
Aug 08, 2006	40.34	41.09	40.34	40.96	614,584	+0.45(+1.10%)
Aug 07, 2006	40.44	40.72	40.22	40.51	504,807	-0.12(-0.29%)
Aug 04, 2006	40.98	41.28	40.29	40.63	1,224,306	-0.06(-0.14%)
Aug 03, 2006	39.78	40.76	39.48	40.69	1,132,131	+0.74(+1.84%)
Aug 02, 2006	39.18	40.15	39.18	39.95	1,095,063	+0.85(+2.18%)
Aug 01, 2006	38.79	39.13	38.21	39.10	1,325,821	-0.06(-0.15%)
Jul 31, 2006	38.21	39.37	38.13	39.16	1,152,399	+0.73(+1.89%)
Jul 28, 2006	37.72	38.50	37.18	38.43	1,156,042	+0.89(+2.37%)
Jul 27, 2006	37.08	38.07	36.97	37.54	774,510	+0.32(+0.86%)
Jul 26, 2006	37.33	37.56	36.66	37.22	401,814	-0.26(-0.70%)
Jul 25, 2006	36.89	37.63	36.77	37.49	554,392	+0.37(+0.99%)
Jul 24, 2006	37.55	37.95	36.53	37.12	1,729,548	-0.61(-1.62%)
Jul 21, 2006	35.98	38.65	35.79	37.73	5,093,884	+4.58(+13.80%)
Jul 20, 2006	34.28	34.84	33.15	33.15	777,793	-1.29(-3.74%)
Jul 19, 2006	34.39	34.47	33.51	34.44	626,556	+0.10(+0.28%)
Jul 18, 2006	33.45	34.50	33.45	34.34	1,267,871	+1.04(+3.14%)
Jul 17, 2006	32.70	34.27	32.70	33.30	823,546	+0.41(+1.24%)
Jul 14, 2006	33.36	33.36	31.44	32.89	1,130,015	-0.34(-1.02%)
Jul 13, 2006	34.15	34.34	31.75	33.23	1,469,899	-1.03(-2.99%)
Jul 12, 2006	35.42	35.73	34.20	34.25	824,333	-1.16(-3.28%)
Jul 11, 2006	35.55	35.56	35.02	35.42	664,484	-0.14(-0.38%)
Jul 10, 2006	35.79	36.38	35.45	35.55	501,833	-0.23(-0.65%)
Jul 07, 2006	37.30	37.46	35.31	35.78	1,383,360	-1.79(-4.76%)
Jul 06, 2006	35.90	38.18	35.90	37.57	2,075,202	+2.13(+6.00%)
Jul 05, 2006	35.60	35.79	35.06	35.44	540,649	-0.35(-0.97%)