Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	27.61	28.45	27.52	27.83	6,020,833	-0.18(-0.64%)
Jul 30, 2008	28.31	28.91	27.48	28.01	6,597,107	-0.12(-0.43%)
Jul 29, 2008	28.13	28.35	27.41	28.13	6,269,350	+0.75(+2.74%)
Jul 28, 2008	28.18	28.37	27.27	27.38	5,230,924	-0.63(-2.25%)
Jul 25, 2008	28.25	28.86	27.81	28.01	4,885,096	-0.16(-0.57%)
Jul 24, 2008	29.04	29.41	28.10	28.17	5,959,631	-1.27(-4.31%)
Jul 23, 2008	29.15	30.47	28.87	29.44	8,128,325	+0.19(+0.65%)
Jul 22, 2008	28.79	29.50	28.65	29.25	7,807,879	+0.29(+1.00%)
Jul 21, 2008	29.73	29.73	28.46	28.96	4,723,244	-0.30(-1.03%)
Jul 18, 2008	29.77	30.05	28.96	29.26	5,755,094	-0.72(-2.40%)
Jul 17, 2008	29.08	30.34	28.27	29.98	7,346,707	+1.16(+4.02%)
Jul 16, 2008	27.52	28.99	27.07	28.82	6,629,390	+1.46(+5.34%)
Jul 15, 2008	26.73	27.74	26.41	27.36	7,385,299	+0.38(+1.41%)
Jul 14, 2008	27.34	27.68	26.82	26.98	4,752,153	-0.27(-0.99%)
Jul 11, 2008	28.06	28.06	26.28	27.25	10,365,909	-1.15(-4.05%)
Jul 10, 2008	28.76	29.39	28.10	28.40	4,818,121	-0.28(-0.98%)
Jul 09, 2008	29.36	29.74	28.66	28.68	5,321,873	-0.63(-2.15%)
Jul 08, 2008	28.62	29.45	28.39	29.31	4,939,725	+0.88(+3.10%)
Jul 07, 2008	28.49	29.10	27.92	28.43	5,051,026	+0.01(+0.04%)
Jul 04, 2008	28.32	28.97	28.08	28.42	2,819,982	+0.00(+0.00%)
Jul 03, 2008	28.32	28.97	28.08	28.42	2,819,982	+0.41(+1.46%)
Jul 02, 2008	29.02	29.36	27.96	28.01	6,730,194	-0.98(-3.38%)
Jul 01, 2008	28.00	29.04	27.90	28.99	6,651,857	+0.89(+3.17%)
Jun 30, 2008	28.99	29.06	28.08	28.10	5,907,809	-0.96(-3.30%)
Jun 27, 2008	29.81	30.39	28.77	29.06	7,611,878	-0.73(-2.45%)
Jun 26, 2008	29.98	30.55	29.72	29.79	14,655,735	+1.22(+4.27%)
Jun 25, 2008	28.56	29.30	28.23	28.57	8,289,677	+0.27(+0.95%)
Jun 24, 2008	27.75	28.85	27.58	28.30	7,382,126	+0.21(+0.75%)
Jun 23, 2008	28.74	29.21	27.99	28.09	6,788,232	-0.72(-2.50%)
Jun 20, 2008	29.32	29.40	28.58	28.81	5,872,670	-0.87(-2.93%)
Jun 19, 2008	28.83	29.71	28.69	29.68	7,861,857	+0.67(+2.31%)
Jun 18, 2008	29.23	29.38	28.59	29.01	6,879,416	-0.39(-1.33%)
Jun 17, 2008	30.37	30.52	29.27	29.40	4,644,108	-1.04(-3.42%)
Jun 16, 2008	29.71	30.59	29.44	30.44	3,218,373	+0.41(+1.37%)
Jun 13, 2008	29.39	30.03	29.24	30.03	5,662,399	+0.94(+3.23%)
Jun 12, 2008	29.21	30.06	28.84	29.09	7,036,323	+0.18(+0.62%)
Jun 11, 2008	30.11	30.14	28.81	28.91	6,480,806	-1.08(-3.60%)
Jun 10, 2008	30.02	30.63	29.25	29.99	6,406,267	+0.21(+0.71%)
Jun 09, 2008	30.57	30.82	29.59	29.78	6,977,686	-0.69(-2.26%)
Jun 06, 2008	31.59	31.59	30.04	30.47	6,287,507	-1.34(-4.21%)
Jun 05, 2008	31.74	32.00	31.27	31.81	3,686,281	+0.22(+0.70%)
Jun 04, 2008	31.73	32.04	31.00	31.59	4,144,822	-0.14(-0.44%)
Jun 03, 2008	31.81	32.23	31.12	31.73	6,987,921	-0.09(-0.28%)
Jun 02, 2008	31.96	32.08	30.89	31.82	4,053,249	-0.04(-0.13%)
May 30, 2008	32.11	32.11	31.39	31.86	3,050,017	-0.21(-0.65%)
May 29, 2008	32.03	32.50	31.87	32.07	3,735,674	+0.17(+0.53%)
May 28, 2008	31.84	32.30	31.42	31.90	3,033,975	+0.09(+0.28%)
May 27, 2008	31.08	32.16	31.00	31.81	4,462,083	+0.96(+3.11%)
May 26, 2008	31.05	31.30	30.47	30.85	3,987,081	+0.00(+0.00%)
May 23, 2008	31.05	31.30	30.47	30.85	3,987,081	-0.61(-1.94%)
May 22, 2008	31.40	31.72	30.77	31.46	3,611,000	+0.12(+0.38%)
May 21, 2008	32.42	32.73	31.11	31.34	5,837,100	-1.08(-3.33%)
May 20, 2008	32.25	32.56	31.65	32.42	4,120,280	-0.26(-0.80%)
May 19, 2008	33.69	33.69	32.54	32.68	4,998,805	-1.10(-3.26%)
May 16, 2008	34.45	34.45	33.14	33.78	5,516,272	-0.81(-2.34%)
May 15, 2008	33.56	34.61	33.12	34.59	4,977,467	+0.88(+2.61%)
May 14, 2008	33.10	34.12	32.96	33.71	4,925,067	+0.66(+2.00%)
May 13, 2008	33.63	33.64	32.68	33.05	3,657,269	-0.46(-1.37%)
May 12, 2008	32.19	33.55	32.19	33.51	4,071,693	+1.32(+4.10%)
May 09, 2008	31.95	32.54	31.72	32.19	3,187,660	+0.06(+0.19%)
May 08, 2008	32.78	33.10	31.96	32.13	4,272,224	-0.45(-1.38%)
May 07, 2008	33.88	34.12	32.57	32.58	3,294,529	-1.22(-3.61%)
May 06, 2008	33.30	33.99	32.93	33.80	4,269,347	+0.25(+0.75%)
May 05, 2008	33.05	33.71	32.46	33.55	5,578,956	+0.45(+1.36%)
May 02, 2008	34.20	34.73	32.76	33.10	7,117,394	-0.57(-1.69%)
May 01, 2008	32.50	34.38	32.06	33.67	5,724,921	+1.17(+3.60%)
Apr 30, 2008	33.44	33.60	32.18	32.50	5,812,847	-1.06(-3.16%)
Apr 29, 2008	32.78	33.64	32.78	33.56	3,464,964	+0.55(+1.67%)
Apr 28, 2008	33.55	33.66	32.70	33.01	3,951,239	-0.42(-1.26%)
Apr 25, 2008	33.15	33.78	32.34	33.43	5,293,636	+0.44(+1.33%)
Apr 24, 2008	32.31	33.57	32.11	32.99	6,327,398	+0.98(+3.06%)
Apr 23, 2008	31.67	32.30	31.19	32.01	4,283,612	+0.65(+2.07%)
Apr 22, 2008	31.79	31.99	30.95	31.36	3,749,572	-0.72(-2.24%)
Apr 21, 2008	32.34	32.36	31.75	32.08	4,070,688	-0.31(-0.96%)
Apr 18, 2008	31.60	32.55	31.31	32.39	9,066,922	+1.52(+4.92%)
Apr 17, 2008	30.36	30.98	30.15	30.87	4,352,028	+0.33(+1.08%)
Apr 16, 2008	30.00	30.59	29.88	30.54	4,366,502	+0.73(+2.45%)
Apr 15, 2008	29.70	29.94	29.21	29.81	5,087,126	+0.38(+1.29%)
Apr 14, 2008	30.11	30.17	29.40	29.43	5,673,756	-0.80(-2.65%)
Apr 11, 2008	30.12	30.78	29.13	30.23	14,834,422	+0.56(+1.89%)
Apr 10, 2008	28.45	30.42	28.40	29.67	16,627,550	+0.20(+0.68%)
Apr 09, 2008	30.18	30.82	29.24	29.47	11,976,277	-1.46(-4.72%)
Apr 08, 2008	30.92	31.87	30.42	30.93	8,335,545	-0.18(-0.58%)
Apr 07, 2008	31.89	31.89	31.02	31.11	4,290,556	-0.49(-1.55%)
Apr 04, 2008	31.40	31.79	31.04	31.60	6,220,821	+0.07(+0.22%)
Apr 03, 2008	31.69	31.70	30.84	31.53	5,153,599	+0.03(+0.10%)
Apr 02, 2008	31.33	31.93	31.25	31.50	5,061,971	+0.23(+0.74%)
Apr 01, 2008	29.98	31.29	29.75	31.27	5,827,166	+1.77(+6.00%)
Mar 31, 2008	29.33	29.88	28.65	29.50	4,081,113	+0.39(+1.34%)
Mar 28, 2008	29.32	29.58	28.28	29.11	8,209,769	-1.01(-3.35%)
Mar 27, 2008	31.17	31.22	30.12	30.12	5,297,450	-1.20(-3.83%)
Mar 26, 2008	31.47	31.55	30.89	31.32	3,981,123	-0.23(-0.73%)
Mar 25, 2008	31.75	31.84	30.98	31.55	4,812,600	-0.40(-1.25%)
Mar 24, 2008	31.25	32.14	31.02	31.95	6,601,116	+0.79(+2.54%)
Mar 21, 2008	30.47	31.39	30.34	31.16	7,857,049	+0.00(+0.00%)
Mar 20, 2008	30.47	31.39	30.34	31.16	7,857,049	+0.52(+1.70%)
Mar 19, 2008	31.37	32.31	30.64	30.64	8,675,857	-0.41(-1.32%)
Mar 18, 2008	29.13	31.28	28.91	31.05	9,173,610	+2.23(+7.74%)
Mar 17, 2008	27.95	29.31	27.77	28.82	7,338,898	-0.04(-0.14%)
Mar 14, 2008	28.17	29.10	27.01	28.86	9,543,124	+0.31(+1.09%)
Mar 13, 2008	28.03	29.17	27.57	28.55	6,498,996	+0.05(+0.18%)
Mar 12, 2008	28.89	29.25	28.19	28.50	5,937,846	-0.15(-0.52%)
Mar 11, 2008	27.31	28.65	27.21	28.65	6,718,361	+1.85(+6.90%)
Mar 10, 2008	27.05	27.46	26.66	26.80	4,265,505	-0.26(-0.96%)
Mar 07, 2008	27.67	27.95	26.81	27.06	6,538,524	-0.75(-2.70%)
Mar 06, 2008	28.67	28.68	27.79	27.81	4,484,843	-1.02(-3.54%)
Mar 05, 2008	29.26	29.91	28.69	28.83	4,120,442	-0.31(-1.06%)
Mar 04, 2008	28.57	29.16	28.25	29.14	3,833,851	+0.33(+1.15%)
Mar 03, 2008	28.41	29.19	27.88	28.81	3,626,760	+0.47(+1.66%)
Feb 29, 2008	29.00	29.25	28.21	28.34	4,695,427	-1.05(-3.57%)
Feb 28, 2008	30.28	30.28	29.25	29.39	3,308,629	-1.13(-3.70%)
Feb 27, 2008	30.35	31.24	30.15	30.52	4,461,155	+0.08(+0.26%)
Feb 26, 2008	29.53	30.51	29.36	30.44	4,096,516	+1.03(+3.50%)
Feb 25, 2008	29.00	29.56	28.21	29.41	4,710,014	+0.46(+1.59%)
Feb 22, 2008	28.58	28.95	28.14	28.95	3,615,217	+0.65(+2.30%)
Feb 21, 2008	29.20	29.33	28.25	28.30	3,682,693	-0.85(-2.92%)
Feb 20, 2008	27.75	29.50	27.75	29.15	5,180,678	+1.11(+3.96%)
Feb 19, 2008	28.67	28.86	27.91	28.04	4,999,200	-1.21(-4.14%)
Feb 18, 2008	29.75	29.79	28.97	29.25	5,773,334	+0.00(+0.00%)
Feb 15, 2008	29.75	29.79	28.97	29.25	5,773,334	-0.66(-2.21%)
Feb 14, 2008	30.89	30.93	29.63	29.91	4,711,373	-0.91(-2.95%)
Feb 13, 2008	31.07	31.39	30.61	30.82	2,881,691	+0.10(+0.33%)
Feb 12, 2008	30.89	31.42	30.40	30.72	6,477,154	+0.17(+0.56%)
Feb 11, 2008	30.00	30.65	29.51	30.55	3,432,495	+0.67(+2.24%)
Feb 08, 2008	30.27	30.58	29.38	29.88	3,546,073	-0.51(-1.68%)
Feb 07, 2008	28.99	30.67	28.99	30.39	6,949,696	+1.35(+4.65%)
Feb 06, 2008	29.81	30.73	28.98	29.04	4,903,015	-0.53(-1.79%)
Feb 05, 2008	30.10	30.67	29.44	29.57	5,188,035	-1.17(-3.81%)
Feb 04, 2008	32.40	32.40	30.64	30.74	5,245,424	-1.64(-5.06%)
Feb 01, 2008	32.15	32.60	31.71	32.38	6,163,530	+0.18(+0.56%)
Jan 31, 2008	30.49	32.84	30.06	32.20	7,249,326	+1.28(+4.14%)
Jan 30, 2008	31.16	31.74	30.77	30.92	5,636,282	-0.31(-0.99%)
Jan 29, 2008	30.86	31.30	30.05	31.23	4,569,025	+0.58(+1.89%)
Jan 28, 2008	29.11	30.69	28.86	30.65	4,998,973	+1.29(+4.39%)
Jan 25, 2008	31.04	31.29	29.14	29.36	5,577,089	-1.36(-4.43%)
Jan 24, 2008	31.46	31.67	29.97	30.72	7,704,810	-0.50(-1.60%)
Jan 23, 2008	28.45	31.46	28.44	31.22	9,559,006	+1.96(+6.70%)
Jan 22, 2008	26.09	29.97	26.09	29.26	14,670,030	+2.21(+8.17%)
Jan 21, 2008	27.45	27.77	26.66	27.05	8,348,547	+0.00(+0.00%)
Jan 18, 2008	27.45	27.77	26.66	27.05	8,348,547	+0.19(+0.71%)
Jan 17, 2008	27.17	27.62	26.63	26.86	6,344,336	+0.01(+0.04%)
Jan 16, 2008	25.90	27.33	25.90	26.85	7,010,372	+1.04(+4.03%)
Jan 15, 2008	25.98	26.10	25.28	25.81	6,721,716	-0.85(-3.19%)
Jan 14, 2008	26.68	26.99	26.11	26.66	5,805,445	+0.52(+1.99%)
Jan 11, 2008	26.45	26.63	25.82	26.14	5,906,558	-0.50(-1.88%)
Jan 10, 2008	26.02	27.01	25.75	26.64	6,798,839	+0.39(+1.49%)
Jan 09, 2008	26.12	26.28	25.57	26.25	6,081,850	+0.26(+1.00%)
Jan 08, 2008	26.35	26.93	25.97	25.99	8,469,841	-0.35(-1.33%)
Jan 07, 2008	26.59	26.66	25.86	26.34	7,800,036	+0.15(+0.57%)
Jan 04, 2008	25.12	26.54	24.49	26.19	18,905,546	-1.21(-4.42%)
Jan 03, 2008	27.95	28.46	27.07	27.40	8,661,695	-0.96(-3.39%)
Jan 02, 2008	29.27	29.43	28.00	28.36	6,502,192	-1.03(-3.50%)
Jan 01, 2008	28.75	29.51	28.75	29.39	4,855,096	+0.00(+0.00%)
Dec 31, 2007	28.75	29.51	28.75	29.39	4,838,781	+0.28(+0.96%)
Dec 28, 2007	29.12	29.25	28.80	29.11	3,456,625	+0.07(+0.24%)
Dec 27, 2007	29.12	29.46	28.82	29.04	3,870,054	-0.39(-1.33%)
Dec 26, 2007	30.12	30.12	29.16	29.43	2,429,026	-0.53(-1.77%)
Dec 24, 2007	29.46	30.09	29.30	29.96	2,735,995	+0.81(+2.78%)
Dec 21, 2007	29.53	29.60	29.06	29.15	5,215,893	+0.01(+0.03%)
Dec 20, 2007	29.54	29.59	27.96	29.14	3,918,639	-0.23(-0.78%)
Dec 19, 2007	29.87	30.11	29.29	29.37	3,606,995	-0.60(-2.00%)
Dec 18, 2007	29.54	30.05	29.36	29.97	3,730,085	+0.61(+2.08%)
Dec 17, 2007	29.36	29.94	29.18	29.36	4,280,821	-0.15(-0.51%)
Dec 14, 2007	29.97	30.14	29.44	29.51	2,921,293	-0.85(-2.80%)
Dec 13, 2007	30.29	30.72	30.00	30.36	3,306,536	-0.04(-0.13%)
Dec 12, 2007	31.53	31.77	30.00	30.40	5,566,876	-0.45(-1.46%)
Dec 11, 2007	32.67	32.75	30.71	30.85	5,463,513	-1.88(-5.74%)
Dec 10, 2007	32.38	32.77	32.05	32.73	2,094,068	+0.39(+1.21%)
Dec 07, 2007	32.09	32.44	31.95	32.34	2,351,469	+0.15(+0.47%)
Dec 06, 2007	31.86	32.30	31.55	32.19	2,332,398	+0.20(+0.63%)
Dec 05, 2007	31.75	32.05	31.38	31.99	3,200,255	+0.66(+2.11%)
Dec 04, 2007	30.97	31.44	30.15	31.33	2,778,613	+0.02(+0.06%)
Dec 03, 2007	31.13	31.61	31.13	31.31	2,777,842	-0.14(-0.45%)
Nov 30, 2007	30.98	31.56	30.66	31.45	4,071,732	+0.87(+2.84%)
Nov 29, 2007	30.38	30.66	29.99	30.58	2,937,192	+0.30(+0.99%)
Nov 28, 2007	29.81	31.22	29.81	30.28	4,977,450	+0.65(+2.19%)
Nov 27, 2007	29.41	29.93	29.16	29.63	3,910,801	+0.34(+1.16%)
Nov 26, 2007	30.41	30.65	29.27	29.29	3,677,977	-1.33(-4.34%)
Nov 23, 2007	30.35	30.78	30.30	30.62	1,067,459	+0.36(+1.19%)
Nov 21, 2007	30.36	30.66	29.95	30.26	3,302,169	-0.14(-0.46%)
Nov 20, 2007	30.93	31.13	29.68	30.40	4,866,940	-0.42(-1.36%)
Nov 19, 2007	31.42	31.48	30.52	30.82	3,295,008	-0.59(-1.88%)
Nov 16, 2007	31.83	31.93	31.10	31.41	3,398,217	-0.17(-0.54%)
Nov 15, 2007	31.64	32.16	31.43	31.58	3,070,364	-0.11(-0.35%)
Nov 14, 2007	32.21	32.54	31.47	31.69	4,240,863	-0.78(-2.40%)
Nov 13, 2007	31.20	32.53	31.03	32.47	5,101,492	+1.35(+4.34%)
Nov 12, 2007	30.71	31.65	30.45	31.12	3,800,488	+0.48(+1.57%)
Nov 09, 2007	30.88	31.36	30.22	30.64	5,417,673	-0.81(-2.58%)
Nov 08, 2007	31.00	31.71	30.69	31.45	3,429,177	+0.26(+0.83%)
Nov 07, 2007	31.00	31.78	30.90	31.19	3,031,904	-0.44(-1.39%)
Nov 06, 2007	31.21	31.64	30.96	31.63	3,935,563	-0.02(-0.06%)
Nov 05, 2007	32.12	32.20	31.47	31.65	3,428,999	-0.93(-2.85%)
Nov 02, 2007	33.03	33.08	32.20	32.58	3,476,860	-0.12(-0.37%)
Nov 01, 2007	33.57	34.01	32.57	32.70	3,027,152	-1.24(-3.65%)
Oct 31, 2007	33.95	34.13	33.28	33.94	2,087,328	+0.17(+0.50%)
Oct 30, 2007	34.00	34.06	33.44	33.77	2,960,837	-0.30(-0.88%)
Oct 29, 2007	33.60	34.25	33.60	34.07	1,769,640	+0.55(+1.64%)
Oct 26, 2007	33.56	33.74	32.76	33.52	1,896,473	+0.31(+0.93%)
Oct 25, 2007	33.80	34.48	32.93	33.21	3,045,995	-0.16(-0.48%)
Oct 24, 2007	33.02	33.38	32.54	33.37	2,279,294	+0.08(+0.24%)
Oct 23, 2007	32.85	33.32	32.58	33.29	2,658,440	-0.11(-0.33%)
Oct 22, 2007	33.09	33.88	32.92	33.40	2,493,100	+0.24(+0.72%)
Oct 19, 2007	33.93	33.93	33.09	33.16	3,552,608	-0.78(-2.30%)
Oct 18, 2007	34.21	34.49	33.60	33.94	2,461,070	-0.29(-0.85%)
Oct 17, 2007	34.52	34.74	33.44	34.23	3,288,084	-0.10(-0.29%)
Oct 16, 2007	34.30	34.78	34.11	34.33	2,765,590	+0.07(+0.20%)
Oct 15, 2007	34.84	35.01	33.87	34.26	3,000,987	-0.80(-2.28%)
Oct 12, 2007	35.16	35.23	34.76	35.06	1,486,799	+0.00(+0.00%)
Oct 11, 2007	35.16	35.69	34.97	35.06	2,335,262	-0.01(-0.03%)
Oct 10, 2007	35.20	35.30	34.85	35.07	1,907,619	-0.26(-0.74%)
Oct 09, 2007	35.58	35.71	35.12	35.33	1,881,332	-0.25(-0.70%)
Oct 08, 2007	35.92	36.02	35.27	35.58	2,215,979	-0.48(-1.33%)
Oct 05, 2007	35.41	36.30	35.15	36.06	2,546,819	+0.82(+2.33%)
Oct 04, 2007	35.73	35.91	35.10	35.24	1,755,023	-0.41(-1.15%)
Oct 03, 2007	35.41	35.83	34.91	35.65	3,228,545	+0.21(+0.59%)
Oct 02, 2007	34.73	35.51	34.43	35.44	2,848,020	+0.64(+1.84%)
Oct 01, 2007	34.15	34.84	33.98	34.80	2,676,618	+0.68(+1.99%)
Sep 28, 2007	33.49	34.14	33.38	34.12	3,011,599	+0.67(+2.00%)
Sep 27, 2007	33.95	34.10	33.03	33.45	5,516,796	-0.38(-1.12%)
Sep 26, 2007	33.50	34.10	33.00	33.83	4,435,473	+0.63(+1.90%)
Sep 25, 2007	34.16	34.16	32.96	33.20	4,909,992	-1.47(-4.24%)
Sep 24, 2007	33.43	34.85	33.32	34.67	3,105,560	+1.24(+3.71%)
Sep 21, 2007	34.03	34.13	33.28	33.43	5,586,052	-0.68(-1.99%)
Sep 20, 2007	34.90	35.14	34.05	34.11	2,787,776	-0.82(-2.35%)
Sep 19, 2007	34.95	35.79	34.67	34.93	3,233,856	+0.02(+0.06%)
Sep 18, 2007	33.09	34.95	32.75	34.91	4,229,611	+2.07(+6.30%)
Sep 17, 2007	33.25	33.37	32.61	32.84	2,483,658	-0.59(-1.76%)
Sep 14, 2007	33.09	33.50	32.72	33.43	2,968,482	+0.16(+0.48%)
Sep 13, 2007	32.87	33.99	32.53	33.27	2,468,757	+0.47(+1.43%)
Sep 12, 2007	32.75	32.95	32.57	32.80	2,015,219	-0.15(-0.46%)
Sep 11, 2007	32.72	33.05	32.45	32.95	1,948,014	+0.48(+1.48%)
Sep 10, 2007	32.73	33.00	32.08	32.47	2,978,050	-0.30(-0.92%)
Sep 07, 2007	32.85	33.22	32.60	32.77	3,441,013	-0.54(-1.62%)
Sep 06, 2007	34.01	34.47	33.27	33.31	1,960,576	-0.50(-1.48%)
Sep 05, 2007	34.08	34.24	33.45	33.81	2,693,433	-0.52(-1.51%)
Sep 04, 2007	34.51	34.67	34.18	34.33	2,355,893	-0.31(-0.89%)
Aug 31, 2007	34.52	34.99	33.94	34.64	2,034,934	+0.60(+1.76%)
Aug 30, 2007	34.37	34.49	33.54	34.04	2,650,201	-0.53(-1.53%)
Aug 29, 2007	33.36	34.61	33.11	34.57	3,676,977	+1.74(+5.30%)
Aug 28, 2007	33.60	33.87	32.83	32.83	4,285,114	-1.80(-5.20%)
Aug 27, 2007	35.20	35.50	34.57	34.63	1,709,170	-0.63(-1.79%)
Aug 24, 2007	34.23	35.29	34.23	35.26	1,804,767	+0.89(+2.59%)
Aug 23, 2007	34.54	34.95	34.22	34.37	1,991,915	-0.15(-0.43%)
Aug 22, 2007	34.73	34.84	34.07	34.52	2,712,391	-0.06(-0.17%)
Aug 21, 2007	33.58	34.69	33.58	34.58	2,548,989	+0.73(+2.16%)
Aug 20, 2007	34.14	34.46	33.67	33.85	2,537,989	-0.40(-1.17%)
Aug 17, 2007	34.99	35.25	33.67	34.25	4,597,747	+0.06(+0.18%)
Aug 16, 2007	33.42	34.29	32.46	34.19	5,328,664	+0.62(+1.85%)
Aug 15, 2007	34.02	34.36	33.46	33.57	3,656,064	-0.34(-1.00%)
Aug 14, 2007	34.64	34.76	33.71	33.91	3,541,199	-0.82(-2.36%)
Aug 13, 2007	35.01	35.45	34.67	34.73	3,126,643	-0.63(-1.78%)
Aug 10, 2007	35.93	36.56	35.10	35.36	3,701,213	-0.37(-1.04%)
Aug 09, 2007	36.21	36.99	35.01	35.73	5,635,052	-0.81(-2.22%)
Aug 08, 2007	35.41	36.85	35.31	36.54	4,586,758	+1.40(+3.98%)
Aug 07, 2007	34.79	35.36	34.57	35.14	4,668,082	+0.06(+0.17%)
Aug 06, 2007	34.40	35.08	33.86	35.08	5,368,204	+0.85(+2.48%)
Aug 03, 2007	34.49	35.59	34.21	34.23	4,232,021	-1.36(-3.82%)
Aug 02, 2007	35.48	35.81	35.21	35.59	3,148,890	+0.20(+0.57%)