Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.400	6.615	5.303	5.834	7,111	+0.57(+10.81%)
Mar 30, 2009	6.007	6.528	5.265	5.265	5,375	-2.02(-27.68%)
Mar 26, 2009	5.274	7.280	5.274	7.280	6,948	+2.15(+41.92%)
Mar 25, 2009	5.862	6.460	4.898	5.130	23,968	-0.67(-11.48%)
Mar 24, 2009	6.239	6.904	5.795	5.795	6,832	-0.65(-10.03%)
Mar 23, 2009	5.785	6.441	5.766	6.441	43,959	+0.96(+17.61%)
Mar 20, 2009	5.891	5.891	4.869	5.477	19,713	-0.22(-3.89%)
Mar 19, 2009	6.557	6.557	5.699	5.699	4,926	-0.72(-11.26%)
Mar 18, 2009	5.834	6.422	5.361	6.422	4,517	+0.56(+9.54%)
Mar 17, 2009	5.911	5.911	5.544	5.862	7,059	-0.09(-1.46%)
Mar 16, 2009	5.544	5.949	5.544	5.949	2,369	+0.52(+9.59%)
Mar 13, 2009	5.670	5.670	4.840	5.429	1,744	-0.20(-3.60%)
Mar 12, 2009	4.715	5.731	4.474	5.631	6,696	+0.89(+18.70%)
Mar 11, 2009	5.409	5.785	4.734	4.744	4,733	-0.62(-11.51%)
Mar 10, 2009	4.638	6.981	4.358	5.361	19,977	+0.92(+20.61%)
Mar 09, 2009	4.541	4.551	4.445	4.445	6,208	-0.13(-2.74%)
Mar 06, 2009	4.725	5.062	4.541	4.570	11,634	-0.07(-1.46%)
Mar 05, 2009	5.583	5.679	4.638	4.638	4,974	-1.23(-21.02%)
Mar 04, 2009	4.860	5.920	4.667	5.872	7,509	+1.28(+27.94%)
Mar 02, 2009	4.715	5.296	4.590	4.590	14,560	-0.25(-5.18%)
Feb 27, 2009	5.265	5.564	4.831	4.840	8,652	+0.01(+0.20%)
Feb 26, 2009	4.898	4.995	4.831	4.831	9,420	+0.00(+0.00%)
Feb 25, 2009	5.457	5.940	4.831	4.831	6,034	-0.77(-13.77%)
Feb 24, 2009	5.429	5.602	4.754	5.602	14,700	+0.63(+12.60%)
Feb 23, 2009	5.043	5.043	4.975	4.975	10,576	+0.03(+0.58%)
Feb 20, 2009	5.361	5.361	4.946	4.946	13,990	-0.41(-7.73%)
Feb 19, 2009	6.084	6.084	5.361	5.361	9,116	-0.58(-9.74%)
Feb 18, 2009	5.940	5.940	5.940	5.940	1,273	-0.02(-0.32%)
Feb 17, 2009	5.949	6.374	5.949	5.959	4,118	-0.09(-1.44%)
Feb 13, 2009	5.665	6.075	5.621	6.046	12,588	+0.02(+0.32%)
Feb 12, 2009	5.949	6.084	5.930	6.026	48,267	+0.04(+0.64%)
Feb 11, 2009	5.988	5.988	5.988	5.988	1,044	+0.00(+0.00%)
Feb 10, 2009	6.499	6.499	5.988	5.988	19,134	-0.58(-8.81%)
Feb 09, 2009	6.518	7.405	6.518	6.566	1,555	-0.02(-0.29%)
Feb 06, 2009	6.518	6.595	6.470	6.586	3,484	+0.22(+3.48%)
Feb 05, 2009	7.039	7.039	5.891	6.364	27,149	-0.68(-9.71%)
Feb 04, 2009	8.196	8.196	6.894	7.048	77,289	-1.08(-13.29%)
Feb 03, 2009	8.678	8.678	8.061	8.128	4,598	-0.47(-5.49%)
Feb 02, 2009	8.360	9.015	8.360	8.601	8,235	+0.49(+6.06%)
Jan 30, 2009	8.611	8.736	8.099	8.109	3,616	-0.38(-4.43%)
Jan 29, 2009	9.208	9.208	8.312	8.485	3,565	-0.95(-10.11%)
Jan 28, 2009	8.900	9.440	8.051	9.440	14,010	+1.16(+13.97%)
Jan 27, 2009	9.546	9.642	8.244	8.283	51,377	-1.23(-12.97%)
Jan 26, 2009	8.611	9.700	8.611	9.517	3,285	+0.98(+11.53%)
Jan 23, 2009	8.476	8.909	8.447	8.533	7,166	-0.18(-2.10%)
Jan 22, 2009	9.247	10.04	8.456	8.717	2,079	-0.87(-9.05%)
Jan 21, 2009	8.447	9.662	8.447	9.584	5,661	+1.14(+13.47%)
Jan 20, 2009	10.26	10.26	8.437	8.447	8,107	-2.11(-20.00%)
Jan 16, 2009	10.23	10.56	9.758	10.56	8,156	+0.35(+3.40%)
Jan 15, 2009	10.34	10.35	10.14	10.21	6,320	+0.06(+0.57%)
Jan 14, 2009	10.30	10.31	10.15	10.15	6,635	-0.15(-1.50%)
Jan 13, 2009	10.24	10.40	10.15	10.31	5,295	+0.45(+4.60%)
Jan 12, 2009	11.51	11.74	9.739	9.854	3,501	-1.75(-15.05%)
Jan 09, 2009	10.91	11.60	10.30	11.60	7,883	+0.36(+3.17%)
Jan 08, 2009	12.99	12.99	10.71	11.24	8,087	-1.00(-8.19%)
Jan 07, 2009	12.69	12.69	11.90	12.25	6,917	-0.26(-2.08%)
Jan 06, 2009	13.88	13.88	12.21	12.51	9,202	-1.38(-9.93%)
Jan 05, 2009	13.81	13.88	13.41	13.88	4,754	+0.13(+0.91%)
Jan 02, 2009	12.04	14.05	11.99	13.76	11,091	+1.75(+14.53%)
Dec 31, 2008	11.05	12.02	10.96	12.01	4,117	+1.07(+9.78%)
Dec 30, 2008	12.22	12.22	10.94	10.94	2,983	-0.41(-3.57%)
Dec 29, 2008	13.88	14.09	11.35	11.35	3,744	-2.63(-18.83%)
Dec 26, 2008	13.59	13.98	13.59	13.98	900	+0.53(+3.94%)
Dec 24, 2008	13.98	14.27	13.45	13.45	1,358	-0.82(-5.74%)
Dec 23, 2008	14.62	14.62	13.49	14.27	5,971	-0.21(-1.46%)
Dec 22, 2008	14.40	14.48	12.87	14.48	6,751	+0.07(+0.47%)
Dec 19, 2008	15.49	15.49	13.57	14.42	25,055	-0.04(-0.27%)
Dec 18, 2008	12.75	15.54	12.75	14.45	3,429	-0.01(-0.07%)
Dec 17, 2008	14.88	15.41	13.82	14.46	13,747	-0.72(-4.76%)
Dec 16, 2008	12.18	15.19	11.53	15.19	27,280	+3.91(+34.62%)
Dec 15, 2008	14.69	14.69	11.28	11.28	6,980	-1.27(-10.14%)
Dec 12, 2008	12.76	15.41	10.38	12.55	7,188	+0.49(+4.08%)
Dec 11, 2008	12.64	14.36	12.06	12.06	6,008	-1.87(-13.43%)
Dec 10, 2008	13.96	13.96	11.74	13.93	1,512	+0.33(+2.41%)
Dec 09, 2008	15.50	15.62	13.61	13.61	5,876	-1.82(-11.81%)
Dec 08, 2008	13.48	16.04	13.48	15.43	11,308	+2.57(+20.03%)
Dec 05, 2008	12.05	13.93	11.16	12.85	13,913	+0.29(+2.30%)
Dec 04, 2008	12.51	13.11	12.13	12.56	8,928	+0.63(+5.25%)
Dec 03, 2008	12.11	13.94	11.38	11.94	5,754	-0.60(-4.77%)
Dec 02, 2008	12.36	13.42	10.81	12.53	6,004	+0.95(+8.24%)
Dec 01, 2008	13.98	14.42	11.58	11.58	7,283	-3.81(-24.75%)
Nov 28, 2008	13.78	15.39	13.78	15.39	518	+0.93(+6.40%)
Nov 26, 2008	12.83	14.46	12.83	14.46	5,723	+1.20(+9.01%)
Nov 25, 2008	13.50	13.74	11.57	13.27	98,350	+0.25(+1.93%)
Nov 24, 2008	11.23	13.02	10.41	13.02	14,336	+1.84(+16.48%)
Nov 21, 2008	11.08	12.05	9.739	11.18	14,128	+0.64(+6.04%)
Nov 20, 2008	12.39	12.63	10.50	10.54	9,074	-0.79(-6.98%)
Nov 19, 2008	15.23	17.07	10.90	11.33	15,584	-4.10(-26.56%)
Nov 18, 2008	14.62	15.45	14.47	15.43	11,097	+0.83(+5.68%)
Nov 17, 2008	14.88	15.91	14.47	14.60	2,586	+0.13(+0.87%)
Nov 14, 2008	17.09	17.79	14.47	14.47	2,903	-2.92(-16.80%)
Nov 13, 2008	16.19	18.30	14.96	17.39	6,187	+1.14(+7.00%)
Nov 12, 2008	18.01	18.47	16.19	16.26	5,373	-2.23(-12.05%)
Nov 11, 2008	18.34	19.52	18.34	18.48	5,853	+0.60(+3.34%)
Nov 10, 2008	18.55	20.12	17.89	17.89	2,332	-0.35(-1.90%)
Nov 07, 2008	19.11	19.25	18.08	18.23	3,931	-0.27(-1.46%)
Nov 06, 2008	18.45	20.25	18.14	18.50	2,382	-0.73(-3.81%)
Nov 05, 2008	20.41	20.46	18.10	19.24	10,349	-2.94(-13.26%)
Nov 04, 2008	22.50	22.50	19.93	22.18	7,472	-0.38(-1.67%)
Nov 03, 2008	22.27	23.63	21.26	22.55	8,067	-1.07(-4.53%)
Oct 31, 2008	23.91	24.06	22.89	23.62	19,186	-0.43(-1.80%)
Oct 30, 2008	21.12	24.06	19.97	24.06	15,829	+3.64(+17.80%)
Oct 29, 2008	18.52	22.90	18.40	20.42	18,497	+1.87(+10.08%)
Oct 28, 2008	15.62	20.14	14.47	18.55	10,329	+3.22(+21.01%)
Oct 27, 2008	15.84	15.98	15.33	15.33	4,731	-0.50(-3.17%)
Oct 24, 2008	16.03	17.17	15.80	15.83	14,441	-1.83(-10.37%)
Oct 23, 2008	18.46	18.71	17.62	17.66	6,948	-1.21(-6.39%)
Oct 22, 2008	20.70	20.70	18.87	18.87	7,659	-2.55(-11.89%)
Oct 21, 2008	24.11	24.13	20.75	21.42	15,095	-2.69(-11.16%)
Oct 20, 2008	23.52	24.55	22.03	24.11	4,935	+0.93(+3.99%)
Oct 17, 2008	23.02	24.59	23.02	23.18	21,460	-1.37(-5.58%)
Oct 16, 2008	18.32	25.07	17.88	24.55	11,918	+3.45(+16.36%)
Oct 15, 2008	23.44	24.39	21.06	21.10	9,880	-3.20(-13.17%)
Oct 14, 2008	25.53	25.53	23.13	24.30	7,508	-0.34(-1.37%)
Oct 13, 2008	24.96	25.55	23.26	24.64	19,039	-0.41(-1.66%)
Oct 10, 2008	18.47	25.05	15.28	25.05	17,495	+7.51(+42.83%)
Oct 09, 2008	20.30	20.30	17.54	17.54	6,054	-5.07(-22.43%)
Oct 08, 2008	22.39	23.42	21.42	22.61	8,956	+1.74(+8.31%)
Oct 07, 2008	24.16	24.91	20.51	20.88	7,781	-3.26(-13.50%)
Oct 06, 2008	25.07	26.51	24.11	24.13	12,398	-1.05(-4.17%)
Oct 03, 2008	26.01	26.72	25.17	25.19	9,185	-0.08(-0.31%)
Oct 02, 2008	25.13	25.62	25.13	25.26	2,968	-0.94(-3.57%)
Oct 01, 2008	26.21	26.91	25.17	26.20	4,209	-0.34(-1.27%)
Sep 30, 2008	26.91	27.46	26.19	26.54	15,162	+1.18(+4.64%)
Sep 29, 2008	25.60	27.47	25.36	25.36	5,852	-1.15(-4.33%)
Sep 26, 2008	26.55	27.41	25.91	26.51	33,502	+0.02(+0.07%)
Sep 25, 2008	26.87	27.22	26.32	26.49	7,273	-0.06(-0.22%)
Sep 24, 2008	26.96	27.00	26.55	26.55	7,610	-0.10(-0.36%)
Sep 23, 2008	27.59	27.59	26.59	26.64	12,842	-0.35(-1.29%)
Sep 22, 2008	27.26	27.43	26.62	26.99	15,350	-0.49(-1.79%)
Sep 19, 2008	28.62	28.62	27.31	27.48	95,413	+0.48(+1.79%)
Sep 18, 2008	26.55	27.96	24.62	27.00	27,608	+1.15(+4.44%)
Sep 17, 2008	25.94	26.93	25.41	25.85	3,863	-1.02(-3.80%)
Sep 16, 2008	25.92	26.87	25.56	26.87	6,562	+0.85(+3.26%)
Sep 15, 2008	26.82	27.58	26.02	26.02	3,925	-0.61(-2.28%)
Sep 12, 2008	27.22	27.24	26.48	26.63	3,547	-0.31(-1.15%)
Sep 11, 2008	25.38	27.10	24.97	26.94	9,253	-0.30(-1.10%)
Sep 10, 2008	28.62	28.62	26.27	27.24	8,467	-0.23(-0.84%)
Sep 09, 2008	28.19	28.35	27.47	27.47	7,438	-0.88(-3.10%)
Sep 08, 2008	28.36	28.93	27.87	28.35	8,068	+0.00(+0.00%)
Sep 05, 2008	27.38	28.43	27.38	28.35	3,904	+0.66(+2.37%)
Sep 04, 2008	27.93	28.60	27.33	27.69	5,015	-0.74(-2.61%)
Sep 03, 2008	28.10	28.48	26.50	28.43	10,055	+0.55(+1.97%)
Sep 02, 2008	28.11	28.11	24.92	27.89	2,115	-0.11(-0.38%)
Aug 29, 2008	28.09	28.11	27.96	27.99	7,469	-0.12(-0.41%)
Aug 28, 2008	25.83	28.11	25.83	28.11	7,725	+2.23(+8.61%)
Aug 27, 2008	24.42	25.88	23.66	25.88	3,947	+0.89(+3.55%)
Aug 26, 2008	26.43	26.43	24.23	24.99	3,488	-0.51(-2.00%)
Aug 25, 2008	27.28	27.29	25.09	25.50	3,111	-2.16(-7.81%)
Aug 22, 2008	28.52	28.52	26.29	27.66	7,460	+0.01(+0.03%)
Aug 21, 2008	28.00	28.00	27.65	27.65	1,587	+0.04(+0.14%)
Aug 20, 2008	27.60	28.15	27.24	27.62	2,499	+0.00(+0.00%)
Aug 19, 2008	24.64	27.62	24.64	27.62	1,469	-0.35(-1.24%)
Aug 18, 2008	27.06	28.25	26.79	27.96	5,579	+0.76(+2.80%)
Aug 15, 2008	29.17	29.17	27.12	27.20	13,181	-1.85(-6.37%)
Aug 14, 2008	28.23	29.65	28.23	29.05	9,733	+0.26(+0.90%)
Aug 13, 2008	28.70	28.93	28.67	28.79	9,590	-0.12(-0.40%)
Aug 12, 2008	24.80	28.91	23.82	28.91	8,639	+0.46(+1.63%)
Aug 11, 2008	26.96	28.44	26.73	28.44	8,893	+1.45(+5.36%)
Aug 08, 2008	25.94	27.00	24.13	27.00	10,626	+2.21(+8.91%)
Aug 07, 2008	25.12	25.90	24.13	24.79	6,196	-1.24(-4.78%)
Aug 06, 2008	25.75	26.03	25.08	26.03	6,116	+0.26(+1.01%)
Aug 05, 2008	26.02	26.02	25.33	25.77	5,623	-0.24(-0.93%)
Aug 04, 2008	25.87	26.01	25.32	26.01	6,813	+0.05(+0.19%)
Aug 01, 2008	25.57	25.97	25.11	25.97	4,692	-0.07(-0.26%)
Jul 31, 2008	25.33	26.03	25.33	26.03	8,241	+0.08(+0.30%)
Jul 30, 2008	26.03	26.03	25.51	25.96	9,328	-0.02(-0.07%)
Jul 29, 2008	25.98	26.03	25.12	25.98	7,573	+0.87(+3.46%)
Jul 28, 2008	25.44	26.03	22.92	25.11	6,615	-0.78(-3.02%)
Jul 25, 2008	25.36	26.13	25.36	25.89	6,236	+0.13(+0.52%)
Jul 24, 2008	25.66	26.03	25.66	25.75	6,910	-0.18(-0.71%)
Jul 23, 2008	25.94	26.29	25.48	25.94	6,334	-0.09(-0.33%)
Jul 22, 2008	23.85	26.02	23.85	26.02	14,240	+2.14(+8.96%)
Jul 21, 2008	23.20	24.24	23.09	23.88	2,468	+0.68(+2.91%)
Jul 18, 2008	24.81	25.07	23.21	23.21	9,925	-1.62(-6.52%)
Jul 17, 2008	24.39	24.83	23.10	24.83	12,676	+0.65(+2.67%)
Jul 16, 2008	19.65	24.69	19.65	24.18	21,320	+4.81(+24.84%)
Jul 15, 2008	17.80	19.39	16.39	19.37	3,362	+1.30(+7.20%)
Jul 14, 2008	18.56	18.60	17.85	18.07	3,429	-0.08(-0.43%)
Jul 11, 2008	17.63	18.32	16.71	18.15	8,274	+0.52(+2.95%)
Jul 10, 2008	16.75	17.92	16.75	17.63	3,342	+0.54(+3.16%)
Jul 09, 2008	17.41	17.84	16.78	17.09	2,592	-0.46(-2.64%)
Jul 08, 2008	16.14	17.83	15.86	17.55	7,271	+1.65(+10.37%)
Jul 07, 2008	16.04	16.89	15.55	15.90	10,186	+0.22(+1.41%)
Jul 04, 2008	15.19	16.24	15.19	15.68	2,307	+0.00(+0.00%)
Jul 03, 2008	15.19	16.24	15.19	15.68	2,307	+0.19(+1.25%)
Jul 02, 2008	15.89	16.35	15.16	15.49	23,569	-0.42(-2.67%)
Jul 01, 2008	16.39	18.02	15.77	15.91	21,702	-0.86(-5.12%)
Jun 30, 2008	18.27	18.99	16.26	16.77	12,757	+0.23(+1.40%)
Jun 27, 2008	18.70	18.70	16.54	16.54	160,009	-2.14(-11.46%)
Jun 26, 2008	21.28	21.28	18.68	18.68	11,409	-2.60(-12.23%)
Jun 25, 2008	21.55	21.60	21.06	21.28	12,209	-0.17(-0.81%)
Jun 24, 2008	22.48	22.48	21.45	21.45	6,713	-0.96(-4.30%)
Jun 23, 2008	23.12	23.26	22.42	22.42	1,092	-0.40(-1.77%)
Jun 20, 2008	24.49	25.24	22.47	22.82	19,867	-1.82(-7.39%)
Jun 19, 2008	24.00	25.96	24.00	24.65	2,295	+0.66(+2.73%)
Jun 18, 2008	25.53	25.53	23.99	23.99	1,414	-1.77(-6.89%)
Jun 17, 2008	26.30	26.30	25.26	25.76	1,759	-0.61(-2.30%)
Jun 16, 2008	24.93	26.37	24.49	26.37	2,271	+1.30(+5.19%)
Jun 13, 2008	23.80	25.70	23.80	25.07	4,831	+1.71(+7.31%)
Jun 12, 2008	23.20	23.76	23.20	23.36	1,640	+0.62(+2.71%)
Jun 11, 2008	24.12	24.12	22.75	22.75	1,447	-1.51(-6.24%)
Jun 10, 2008	24.16	25.11	23.39	24.26	2,665	+0.14(+0.60%)
Jun 09, 2008	24.31	25.09	23.53	24.12	3,574	-1.64(-6.36%)
Jun 06, 2008	26.14	26.89	24.66	25.75	5,614	-0.66(-2.48%)
Jun 05, 2008	24.40	26.41	24.40	26.41	7,556	+2.02(+8.26%)
Jun 04, 2008	24.19	24.66	23.39	24.39	2,787	+0.20(+0.84%)
Jun 03, 2008	25.47	25.47	23.77	24.19	5,333	-1.49(-5.82%)
Jun 02, 2008	25.37	25.92	24.54	25.69	8,851	+0.14(+0.57%)
May 30, 2008	25.07	26.08	23.87	25.54	52,009	+0.02(+0.08%)
May 29, 2008	24.93	25.52	24.93	25.52	14,922	+0.47(+1.89%)
May 28, 2008	23.51	25.18	23.14	25.05	12,013	+1.86(+8.03%)
May 27, 2008	23.13	25.05	22.76	23.19	9,907	+0.17(+0.75%)
May 26, 2008	23.57	23.58	22.90	23.02	2,869	+0.00(+0.00%)
May 23, 2008	23.57	23.58	22.90	23.02	2,869	-0.70(-2.97%)
May 22, 2008	23.84	26.01	23.24	23.72	4,935	-0.12(-0.49%)
May 21, 2008	24.76	24.86	23.84	23.84	3,547	-0.22(-0.92%)
May 20, 2008	22.56	24.11	22.47	24.06	10,698	+0.16(+0.69%)
May 19, 2008	24.03	24.03	22.73	23.89	13,502	-0.24(-1.00%)
May 16, 2008	24.77	24.99	23.86	24.13	8,076	-0.46(-1.88%)
May 15, 2008	24.36	24.81	24.36	24.60	3,777	-0.80(-3.15%)
May 14, 2008	25.81	26.33	24.89	25.40	2,815	-0.41(-1.61%)
May 13, 2008	25.71	26.70	24.40	25.81	4,787	+0.04(+0.15%)
May 12, 2008	24.11	25.77	23.89	25.77	1,789	+1.99(+8.37%)
May 09, 2008	23.67	24.10	23.62	23.78	2,588	-0.99(-3.99%)
May 08, 2008	25.26	25.26	23.72	24.77	8,027	+1.37(+5.85%)
May 07, 2008	25.32	25.68	23.28	23.40	7,111	-1.46(-5.86%)
May 06, 2008	24.52	25.07	23.48	24.86	15,569	+0.14(+0.59%)
May 05, 2008	27.37	27.38	24.71	24.71	26,492	-0.57(-2.25%)
May 02, 2008	27.43	27.66	25.28	25.28	2,768	-1.49(-5.58%)
May 01, 2008	26.81	26.81	26.74	26.78	932	-0.14(-0.50%)
Apr 30, 2008	27.32	27.32	26.81	26.91	4,138	+0.44(+1.68%)
Apr 29, 2008	26.91	26.91	26.47	26.47	432	-0.37(-1.37%)
Apr 28, 2008	25.81	26.83	25.81	26.83	1,244	+1.04(+4.04%)
Apr 25, 2008	26.30	26.30	25.35	25.79	1,629	-0.51(-1.94%)
Apr 24, 2008	24.39	26.30	24.16	26.30	1,987	+1.93(+7.91%)
Apr 23, 2008	24.78	25.16	24.15	24.38	2,800	-0.31(-1.25%)
Apr 22, 2008	25.75	27.87	24.68	24.68	5,334	-1.46(-5.57%)
Apr 21, 2008	26.85	27.27	25.32	26.14	3,748	-1.04(-3.83%)
Apr 18, 2008	27.12	28.82	27.00	27.18	10,315	+0.33(+1.22%)
Apr 17, 2008	28.88	28.89	26.85	26.85	6,357	-0.41(-1.52%)
Apr 16, 2008	26.43	28.71	26.43	27.27	11,181	+1.15(+4.39%)
Apr 15, 2008	29.16	29.16	24.56	26.12	2,246	+1.33(+5.37%)
Apr 14, 2008	24.91	25.70	24.79	24.79	3,171	-0.22(-0.89%)
Apr 11, 2008	25.80	25.99	25.01	25.01	2,935	-1.02(-3.93%)
Apr 10, 2008	25.95	26.99	25.41	26.03	3,609	-0.03(-0.11%)
Apr 09, 2008	26.52	26.75	25.64	26.06	2,389	-0.85(-3.15%)
Apr 08, 2008	26.83	27.00	26.83	26.91	933	-0.09(-0.32%)
Apr 07, 2008	27.53	27.53	27.00	27.00	3,201	-0.44(-1.62%)
Apr 04, 2008	28.02	28.02	27.44	27.44	2,999	+0.14(+0.49%)
Apr 03, 2008	26.82	27.85	26.82	27.31	1,196	+0.14(+0.53%)
Apr 02, 2008	27.73	27.73	26.94	27.16	874	-0.86(-3.06%)