Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.65	12.94	12.27	12.73	6,466,023	-0.15(-1.16%)
Jun 29, 2009	12.99	13.05	12.74	12.88	4,364,940	+0.11(+0.86%)
Jun 26, 2009	13.00	13.00	12.53	12.77	5,273,809	-0.25(-1.92%)
Jun 25, 2009	12.62	13.11	12.61	13.02	6,223,526	+0.62(+5.00%)
Jun 24, 2009	13.06	13.12	12.25	12.40	10,045,942	-0.79(-5.99%)
Jun 23, 2009	13.26	13.35	12.86	13.19	4,894,570	+0.16(+1.23%)
Jun 22, 2009	13.80	13.80	12.68	13.03	7,021,859	-0.99(-7.06%)
Jun 19, 2009	14.03	14.22	13.78	14.02	5,811,962	+0.14(+1.01%)
Jun 18, 2009	13.68	14.05	13.55	13.88	4,765,814	+0.12(+0.87%)
Jun 17, 2009	14.05	14.17	13.65	13.76	5,670,213	-0.41(-2.89%)
Jun 16, 2009	14.73	15.09	14.14	14.17	5,571,779	-0.49(-3.38%)
Jun 15, 2009	14.61	14.87	14.40	14.66	4,928,046	-0.14(-0.91%)
Jun 12, 2009	14.74	14.91	14.58	14.80	4,695,502	-0.07(-0.47%)
Jun 11, 2009	15.36	15.44	14.80	14.87	5,386,517	-0.48(-3.13%)
Jun 10, 2009	15.88	15.88	15.03	15.35	6,889,502	-0.16(-1.03%)
Jun 09, 2009	15.86	15.87	15.42	15.51	5,301,177	-0.17(-1.08%)
Jun 08, 2009	15.55	15.80	15.26	15.68	5,489,439	+0.12(+0.77%)
Jun 05, 2009	16.38	16.38	15.11	15.56	7,945,835	-0.50(-3.11%)
Jun 04, 2009	15.29	16.23	14.99	16.06	10,342,708	+0.89(+5.87%)
Jun 03, 2009	17.51	16.65	14.74	15.17	12,246,709	-2.33(-13.31%)
Jun 02, 2009	17.51	17.88	17.30	17.50	6,681,538	-0.01(-0.06%)
Jun 01, 2009	17.26	17.78	17.23	17.51	5,089,701	+0.57(+3.36%)
May 29, 2009	17.28	17.28	16.70	16.94	4,953,591	-0.06(-0.35%)
May 28, 2009	16.88	17.36	16.70	17.00	5,123,873	+0.09(+0.53%)
May 27, 2009	16.85	17.48	16.83	16.91	5,421,004	+0.18(+1.08%)
May 26, 2009	16.22	16.84	15.69	16.73	6,295,782	+0.50(+3.08%)
May 22, 2009	16.74	16.93	16.14	16.23	4,439,343	-0.30(-1.81%)
May 21, 2009	17.15	17.24	16.29	16.53	7,713,800	-0.76(-4.40%)
May 20, 2009	17.47	18.10	17.23	17.29	6,662,165	+0.07(+0.41%)
May 19, 2009	16.69	17.55	16.69	17.22	7,289,985	+0.52(+3.11%)
May 18, 2009	17.01	17.11	16.53	16.70	5,872,565	+0.10(+0.60%)
May 15, 2009	17.03	17.38	15.56	16.60	6,572,402	-0.61(-3.54%)
May 14, 2009	16.00	17.40	15.71	17.21	9,035,872	+1.12(+6.96%)
May 13, 2009	15.95	16.44	15.55	16.09	7,107,632	-0.07(-0.43%)
May 12, 2009	16.59	16.74	15.58	16.16	8,507,507	-0.15(-0.92%)
May 11, 2009	16.33	16.50	15.70	16.31	6,881,806	-0.41(-2.45%)
May 08, 2009	16.75	17.13	16.29	16.72	8,326,358	+0.44(+2.72%)
May 07, 2009	18.00	18.77	16.07	16.28	12,426,819	-2.17(-11.78%)
May 06, 2009	18.16	18.63	17.82	18.45	7,005,716	+0.65(+3.65%)
May 05, 2009	17.19	18.00	16.98	17.80	7,264,452	+0.50(+2.89%)
May 04, 2009	16.37	17.30	16.24	17.30	6,824,168	+1.19(+7.39%)
May 01, 2009	15.26	16.37	15.26	16.11	5,353,775	+0.86(+5.64%)
Apr 30, 2009	15.75	16.10	15.11	15.25	6,390,218	-0.47(-2.99%)
Apr 29, 2009	15.72	16.13	15.55	15.72	6,654,838	+0.10(+0.64%)
Apr 28, 2009	14.88	15.87	14.86	15.62	6,497,636	+0.57(+3.79%)
Apr 27, 2009	15.30	15.30	14.82	15.05	5,531,492	-0.64(-4.08%)
Apr 24, 2009	15.22	15.84	15.22	15.69	6,244,168	+0.61(+4.05%)
Apr 23, 2009	14.56	15.25	14.39	15.08	6,874,476	+0.78(+5.45%)
Apr 22, 2009	14.41	15.07	14.22	14.30	6,631,442	-0.08(-0.56%)
Apr 21, 2009	14.25	14.60	14.05	14.38	5,606,366	+0.05(+0.35%)
Apr 20, 2009	15.09	15.14	14.31	14.33	4,348,362	-1.12(-7.25%)
Apr 17, 2009	15.84	15.96	15.21	15.45	5,647,409	-0.10(-0.64%)
Apr 16, 2009	15.21	15.66	14.89	15.55	6,444,803	+0.37(+2.44%)
Apr 15, 2009	15.05	15.49	14.91	15.18	5,515,120	+0.08(+0.53%)
Apr 14, 2009	15.10	15.50	14.85	15.10	6,411,387	-0.15(-0.98%)
Apr 13, 2009	15.29	15.35	14.71	15.25	5,657,717	-0.29(-1.87%)
Apr 09, 2009	15.30	15.79	15.03	15.54	6,338,273	+0.79(+5.36%)
Apr 08, 2009	14.53	15.23	14.47	14.75	6,868,979	+0.25(+1.72%)
Apr 07, 2009	14.79	14.90	14.24	14.50	5,686,161	-0.73(-4.79%)
Apr 06, 2009	14.45	15.29	14.38	15.23	7,149,456	+0.51(+3.46%)
Apr 03, 2009	14.54	14.90	14.06	14.72	5,603,082	+0.21(+1.45%)
Apr 02, 2009	14.10	14.75	14.06	14.51	5,746,120	+0.94(+6.93%)
Apr 01, 2009	13.08	13.77	13.01	13.57	5,009,912	+0.10(+0.74%)
Mar 31, 2009	13.63	13.88	13.39	13.47	7,277,780	+0.24(+1.81%)
Mar 30, 2009	14.01	14.07	12.79	13.23	8,681,853	-3.13(-19.13%)
Mar 26, 2009	15.01	16.68	15.01	16.36	11,255,785	+1.58(+10.69%)
Mar 25, 2009	14.72	15.25	14.32	14.78	5,825,619	+0.25(+1.72%)
Mar 24, 2009	14.70	15.11	14.31	14.53	7,308,735	-0.58(-3.84%)
Mar 23, 2009	14.59	15.11	14.50	15.11	6,584,615	+1.16(+8.32%)
Mar 20, 2009	15.06	15.14	13.79	13.95	6,434,976	-1.27(-8.33%)
Mar 19, 2009	14.90	15.60	14.65	15.22	8,699,124	+0.91(+6.34%)
Mar 18, 2009	13.89	14.51	13.32	14.31	11,125,633	+0.64(+4.68%)
Mar 17, 2009	13.34	13.68	12.98	13.67	4,130,201	+0.38(+2.86%)
Mar 16, 2009	12.83	13.67	12.83	13.29	5,625,548	+0.49(+3.83%)
Mar 13, 2009	12.95	13.28	12.46	12.80	0	-0.09(-0.70%)
Mar 12, 2009	12.78	13.03	12.38	12.89	6,153,023	+0.10(+0.78%)
Mar 11, 2009	12.90	13.33	12.44	12.79	6,160,333	-0.08(-0.62%)
Mar 10, 2009	12.71	13.52	12.61	12.87	7,220,781	+0.42(+3.37%)
Mar 09, 2009	11.88	13.10	11.75	12.45	7,495,961	+0.22(+1.80%)
Mar 06, 2009	12.64	12.84	11.93	12.23	0	-0.35(-2.78%)
Mar 05, 2009	13.35	13.69	12.24	12.58	9,069,488	-1.21(-8.77%)
Mar 04, 2009	13.96	14.23	13.65	13.79	7,578,871	+0.44(+3.30%)
Mar 02, 2009	14.00	14.23	13.24	13.35	6,642,498	-1.41(-9.55%)
Feb 27, 2009	14.95	15.49	14.27	14.76	0	-0.61(-3.97%)
Feb 26, 2009	15.44	15.66	14.90	15.37	7,940,403	+0.19(+1.25%)
Feb 25, 2009	14.74	15.70	14.38	15.18	10,220,641	+0.29(+1.95%)
Feb 24, 2009	14.26	15.10	14.05	14.89	7,398,918	+0.65(+4.56%)
Feb 23, 2009	14.26	14.72	13.87	14.24	11,723,545	+0.11(+0.78%)
Feb 20, 2009	15.29	15.47	13.12	14.13	14,026,542	-2.07(-12.78%)
Feb 19, 2009	16.96	17.60	15.92	16.20	9,700,061	-0.56(-3.34%)
Feb 18, 2009	17.59	17.74	16.22	16.76	10,390,963	-0.81(-4.61%)
Feb 17, 2009	17.88	18.11	17.17	17.57	7,832,187	-0.96(-5.18%)
Feb 13, 2009	19.00	19.15	18.44	18.53	6,950,930	-0.58(-3.04%)
Feb 12, 2009	17.30	19.16	17.25	19.11	11,984,801	+1.43(+8.09%)
Feb 11, 2009	17.95	18.16	17.14	17.68	6,952,513	+0.12(+0.68%)
Feb 10, 2009	18.59	18.88	17.32	17.56	7,201,586	-0.92(-4.98%)
Feb 09, 2009	17.94	18.83	17.81	18.48	6,624,360	+0.77(+4.35%)
Feb 06, 2009	17.09	17.85	17.01	17.71	7,043,887	+0.58(+3.39%)
Feb 05, 2009	17.62	18.00	16.96	17.13	11,125,951	-0.58(-3.27%)
Feb 04, 2009	17.53	18.30	17.24	17.71	11,104,400	+0.50(+2.91%)
Feb 03, 2009	16.59	17.56	16.32	17.21	9,568,886	+0.92(+5.65%)
Feb 02, 2009	16.92	16.95	16.02	16.29	9,847,299	-0.94(-5.46%)
Jan 30, 2009	17.23	17.37	16.43	17.23	0	+0.15(+0.88%)
Jan 29, 2009	16.50	17.45	16.30	17.08	10,019,786	+0.13(+0.77%)
Jan 28, 2009	16.24	17.25	15.76	16.95	11,115,164	+0.96(+6.00%)
Jan 27, 2009	16.05	16.27	15.17	15.99	7,678,044	-0.43(-2.62%)
Jan 26, 2009	15.71	16.69	15.46	16.42	11,094,065	+0.93(+6.00%)
Jan 23, 2009	14.32	15.77	14.25	15.49	7,307,913	+0.74(+5.02%)
Jan 22, 2009	14.99	15.30	14.35	14.75	9,193,077	-0.59(-3.85%)
Jan 21, 2009	15.30	15.94	15.01	15.34	10,528,311	+0.32(+2.13%)
Jan 20, 2009	15.68	16.21	14.95	15.02	13,101,098	-0.89(-5.59%)
Jan 16, 2009	14.72	16.01	14.54	15.91	0	+1.48(+10.26%)
Jan 15, 2009	13.81	14.85	13.11	14.43	10,358,477	+0.66(+4.79%)
Jan 14, 2009	14.40	14.59	13.29	13.77	11,675,234	-0.96(-6.52%)
Jan 13, 2009	14.51	14.98	14.18	14.73	8,340,021	+0.31(+2.15%)
Jan 12, 2009	14.59	14.60	14.09	14.42	5,852,771	-0.30(-2.04%)
Jan 09, 2009	14.96	14.97	14.26	14.72	6,860,701	-0.20(-1.34%)
Jan 08, 2009	13.80	14.95	13.76	14.92	8,221,590	+0.93(+6.65%)
Jan 07, 2009	14.39	14.65	13.76	13.99	7,777,856	-0.71(-4.83%)
Jan 06, 2009	14.64	14.98	14.27	14.70	11,626,523	+0.33(+2.30%)
Jan 05, 2009	13.62	14.64	13.42	14.37	11,642,407	+0.58(+4.21%)
Jan 02, 2009	13.05	13.94	13.05	13.79	0	+0.62(+4.71%)
Jan 01, 2009	13.44	13.61	12.85	13.17	0	+0.00(+0.00%)
Dec 31, 2008	13.44	13.61	12.85	13.17	5,864,221	-0.37(-2.73%)
Dec 30, 2008	12.72	13.57	12.51	13.54	7,005,065	+0.88(+6.95%)
Dec 29, 2008	12.18	12.76	12.15	12.66	4,116,745	+0.61(+5.06%)
Dec 26, 2008	11.98	12.15	11.76	12.05	2,595,419	+0.14(+1.18%)
Dec 24, 2008	11.16	12.08	10.87	11.91	3,643,575	+0.68(+6.06%)
Dec 23, 2008	10.70	11.29	10.38	11.23	4,945,341	+0.69(+6.55%)
Dec 22, 2008	11.65	11.65	10.17	10.54	5,231,443	-1.07(-9.22%)
Dec 19, 2008	11.10	11.62	11.01	11.61	6,875,608	+0.64(+5.83%)
Dec 18, 2008	11.34	11.81	10.79	10.97	8,690,780	-0.25(-2.23%)
Dec 17, 2008	9.900	11.47	9.850	11.22	10,336,644	+1.23(+12.31%)
Dec 16, 2008	9.370	10.02	9.370	9.990	5,659,522	+0.79(+8.59%)
Dec 15, 2008	9.450	9.773	9.010	9.200	5,262,979	+0.11(+1.21%)
Dec 12, 2008	8.920	9.350	8.580	9.090	5,558,876	-0.19(-2.05%)
Dec 11, 2008	9.490	9.690	9.060	9.280	6,307,889	-0.08(-0.85%)
Dec 10, 2008	9.250	9.530	8.800	9.360	6,478,921	+0.43(+4.82%)
Dec 09, 2008	8.560	9.250	8.520	8.930	7,099,409	+0.23(+2.64%)
Dec 08, 2008	8.480	8.850	8.420	8.700	5,633,868	+0.52(+6.36%)
Dec 05, 2008	7.650	8.250	7.220	8.180	7,220,238	+0.35(+4.47%)
Dec 04, 2008	8.490	8.800	7.610	7.830	8,413,282	-0.78(-9.06%)
Dec 03, 2008	8.230	8.750	8.130	8.610	8,510,182	+0.19(+2.26%)
Dec 02, 2008	8.140	8.460	7.880	8.420	6,880,978	+0.53(+6.72%)
Dec 01, 2008	8.980	8.980	7.860	7.890	6,751,370	-1.30(-14.15%)
Nov 28, 2008	8.970	9.220	8.680	9.190	1,816,082	+0.10(+1.10%)
Nov 26, 2008	8.260	9.170	7.990	9.090	7,153,903	+0.79(+9.52%)
Nov 25, 2008	8.760	8.780	8.010	8.300	9,014,811	-0.23(-2.70%)
Nov 24, 2008	8.100	8.750	7.770	8.530	6,949,245	+0.67(+8.52%)
Nov 21, 2008	7.200	7.900	6.770	7.860	9,863,810	+1.06(+15.59%)
Nov 20, 2008	8.310	8.330	6.710	6.800	10,351,480	-1.69(-19.91%)
Nov 19, 2008	9.750	9.810	8.490	8.490	7,829,953	-1.31(-13.37%)
Nov 18, 2008	9.640	10.30	9.270	9.800	9,021,134	+0.27(+2.83%)
Nov 17, 2008	10.00	10.36	9.520	9.530	6,480,597	-0.72(-7.02%)
Nov 14, 2008	9.900	10.99	9.630	10.25	0	+0.05(+0.49%)
Nov 13, 2008	9.180	10.24	8.510	10.20	6,990,668	+1.00(+10.87%)
Nov 12, 2008	9.820	10.15	9.040	9.200	5,946,698	-0.90(-8.91%)
Nov 11, 2008	10.01	10.33	9.590	10.10	6,752,350	-0.46(-4.36%)
Nov 10, 2008	9.970	10.56	9.850	10.56	11,085,921	+0.87(+8.98%)
Nov 07, 2008	9.320	9.800	9.230	9.690	8,883,545	+0.51(+5.56%)
Nov 06, 2008	9.240	9.430	8.620	9.180	14,084,443	-0.05(-0.54%)
Nov 05, 2008	10.19	11.05	9.140	9.230	18,826,218	-1.41(-13.25%)
Nov 04, 2008	10.05	10.72	9.880	10.64	9,339,675	+0.86(+8.79%)
Nov 03, 2008	9.900	10.27	9.730	9.780	9,283,787	+0.11(+1.14%)
Oct 31, 2008	9.820	10.40	9.490	9.670	22,982,264	-0.28(-2.81%)
Oct 30, 2008	10.66	11.04	9.460	9.950	16,311,260	+0.05(+0.51%)
Oct 29, 2008	9.830	10.58	9.440	9.900	8,771,386	+0.29(+3.02%)
Oct 28, 2008	9.090	9.780	8.350	9.610	10,100,961	+1.01(+11.74%)
Oct 27, 2008	8.670	9.100	8.470	8.600	6,819,857	-0.38(-4.23%)
Oct 24, 2008	8.420	9.790	8.420	8.980	8,360,914	-1.02(-10.20%)
Oct 23, 2008	9.800	10.12	9.020	10.00	9,358,129	+0.31(+3.20%)
Oct 22, 2008	10.84	10.84	9.250	9.690	8,844,027	-1.44(-12.94%)
Oct 21, 2008	10.44	11.71	10.22	11.13	8,564,729	+0.41(+3.82%)
Oct 20, 2008	10.50	11.12	10.03	10.72	9,617,979	+0.79(+7.96%)
Oct 17, 2008	9.550	10.80	9.400	9.930	8,103,858	+0.03(+0.30%)
Oct 16, 2008	9.530	9.935	8.630	9.900	10,712,527	+0.88(+9.76%)
Oct 15, 2008	10.70	10.77	9.020	9.020	8,963,317	-2.06(-18.59%)
Oct 14, 2008	11.66	12.00	10.34	11.08	11,744,367	+0.26(+2.40%)
Oct 13, 2008	10.48	10.99	9.270	10.82	14,179,196	+2.46(+29.43%)
Oct 10, 2008	8.250	10.00	7.610	8.360	19,018,844	-0.84(-9.13%)
Oct 09, 2008	10.94	10.96	9.120	9.200	10,289,432	-1.28(-12.21%)
Oct 08, 2008	10.25	11.02	9.590	10.48	15,141,374	-0.34(-3.14%)
Oct 07, 2008	12.70	12.98	10.75	10.82	12,246,278	-1.40(-11.46%)
Oct 06, 2008	13.29	13.29	10.94	12.22	12,360,138	-1.70(-12.21%)
Oct 03, 2008	14.75	15.35	13.75	13.92	0	-0.50(-3.47%)
Oct 02, 2008	16.45	16.45	14.40	14.42	8,203,370	-1.86(-11.43%)
Oct 01, 2008	16.50	16.87	15.89	16.28	7,557,439	-0.21(-1.27%)
Sep 30, 2008	16.84	17.05	16.24	16.49	8,378,384	-0.26(-1.55%)
Sep 29, 2008	18.21	18.34	15.05	16.75	14,376,499	-2.13(-11.28%)
Sep 26, 2008	19.02	19.76	18.05	18.88	0	-0.99(-4.98%)
Sep 25, 2008	18.61	20.17	18.61	19.87	9,271,679	+1.09(+5.80%)
Sep 24, 2008	18.39	19.22	17.83	18.78	6,598,192	+0.58(+3.19%)
Sep 23, 2008	17.34	18.87	17.22	18.20	6,615,155	+0.81(+4.66%)
Sep 22, 2008	18.76	18.80	17.26	17.39	6,283,094	-1.47(-7.79%)
Sep 19, 2008	18.49	19.20	17.98	18.86	0	+1.57(+9.08%)
Sep 18, 2008	16.88	17.81	16.18	17.29	10,067,548	+0.79(+4.79%)
Sep 17, 2008	16.11	17.47	15.37	16.50	12,407,927	+0.11(+0.67%)
Sep 16, 2008	15.22	16.68	14.29	16.39	13,990,694	+0.41(+2.57%)
Sep 15, 2008	17.50	17.80	15.62	15.98	15,667,662	-3.08(-16.16%)
Sep 12, 2008	18.43	19.50	18.26	19.06	19,769,484	+1.08(+6.01%)
Sep 11, 2008	16.88	18.19	16.71	17.98	16,725,006	+1.53(+9.30%)
Sep 10, 2008	17.67	17.81	15.88	16.45	12,648,597	-0.81(-4.69%)
Sep 09, 2008	19.10	19.20	17.19	17.26	9,715,342	-2.29(-11.71%)
Sep 08, 2008	19.20	19.61	18.11	19.55	10,099,709	+0.89(+4.77%)
Sep 05, 2008	18.28	18.77	17.32	18.66	0	+0.47(+2.58%)
Sep 04, 2008	18.87	19.40	18.00	18.19	8,479,716	-0.49(-2.62%)
Sep 03, 2008	17.25	18.87	17.09	18.68	8,826,545	+1.40(+8.10%)
Sep 02, 2008	19.09	19.10	17.13	17.28	8,782,538	-1.27(-6.85%)
Aug 29, 2008	18.36	18.84	18.23	18.55	0	+0.40(+2.20%)
Aug 28, 2008	18.87	19.14	17.53	18.15	7,159,969	-0.26(-1.41%)
Aug 27, 2008	16.79	18.65	16.73	18.41	12,604,962	+1.84(+11.10%)
Aug 26, 2008	16.58	17.15	16.32	16.57	3,801,440	+0.12(+0.73%)
Aug 25, 2008	16.59	17.19	16.36	16.45	3,954,647	-0.07(-0.42%)
Aug 22, 2008	17.01	17.15	16.26	16.52	0	-0.30(-1.78%)
Aug 21, 2008	17.18	17.39	16.62	16.82	4,708,243	-0.99(-5.56%)
Aug 20, 2008	16.86	17.81	16.57	17.81	7,009,038	+0.90(+5.32%)
Aug 19, 2008	16.94	17.17	16.53	16.91	5,007,163	-0.16(-0.94%)
Aug 18, 2008	18.14	18.14	17.02	17.07	4,526,825	-1.01(-5.59%)
Aug 15, 2008	18.08	18.46	17.80	18.08	0	+0.33(+1.86%)
Aug 14, 2008	18.44	18.48	17.56	17.75	4,467,898	-0.68(-3.69%)
Aug 13, 2008	17.63	18.80	17.41	18.43	7,071,463	+0.89(+5.07%)
Aug 12, 2008	17.97	18.08	17.37	17.54	6,855,662	-0.40(-2.23%)
Aug 11, 2008	18.31	18.50	17.58	17.94	8,093,237	+0.02(+0.11%)
Aug 08, 2008	17.17	18.14	16.92	17.92	7,832,377	+1.16(+6.92%)
Aug 07, 2008	16.96	17.69	16.71	16.76	8,297,727	-0.63(-3.62%)
Aug 06, 2008	15.66	17.76	15.60	17.39	13,596,639	+1.86(+11.98%)
Aug 05, 2008	15.11	15.91	14.83	15.53	9,156,691	+0.61(+4.09%)
Aug 04, 2008	15.35	15.35	14.63	14.92	9,465,286	-0.41(-2.67%)
Aug 01, 2008	15.40	15.45	14.69	15.33	6,091,475	-0.11(-0.71%)
Jul 31, 2008	16.28	16.43	15.32	15.44	8,328,085	-1.07(-6.48%)
Jul 30, 2008	15.97	16.55	15.67	16.51	11,229,424	+0.73(+4.63%)
Jul 29, 2008	15.65	15.93	14.90	15.78	9,384,761	+0.48(+3.14%)
Jul 28, 2008	15.65	15.81	15.04	15.30	6,791,893	-0.17(-1.10%)
Jul 25, 2008	15.92	16.10	15.34	15.47	6,229,766	-0.13(-0.83%)
Jul 24, 2008	16.64	16.77	15.46	15.60	7,361,211	-1.07(-6.42%)
Jul 23, 2008	17.99	18.23	16.26	16.67	11,428,697	-1.08(-6.08%)
Jul 22, 2008	17.55	18.18	16.90	17.75	9,856,374	+0.09(+0.51%)
Jul 21, 2008	16.80	18.14	16.66	17.66	11,264,405	+0.97(+5.81%)
Jul 18, 2008	17.30	17.64	16.17	16.69	12,780,300	-1.16(-6.50%)
Jul 17, 2008	17.16	18.22	16.63	17.85	13,483,298	+0.98(+5.81%)
Jul 16, 2008	16.59	17.67	16.02	16.87	16,410,611	+0.76(+4.72%)
Jul 15, 2008	15.35	17.19	14.79	16.11	15,987,516	+0.48(+3.07%)
Jul 14, 2008	16.21	16.33	15.33	15.63	6,534,503	-0.41(-2.56%)
Jul 11, 2008	16.06	16.55	15.31	16.04	8,770,152	-0.80(-4.75%)
Jul 10, 2008	17.14	17.26	16.26	16.84	13,355,135	-0.51(-2.94%)
Jul 09, 2008	19.60	19.66	17.24	17.35	13,807,043	-2.37(-12.02%)
Jul 08, 2008	19.76	19.90	18.93	19.72	10,614,203	+0.30(+1.54%)
Jul 07, 2008	19.40	19.90	19.00	19.42	10,354,831	+0.44(+2.32%)
Jul 04, 2008	19.40	19.41	18.27	18.98	6,263,175	+0.00(+0.00%)
Jul 03, 2008	19.40	19.41	18.27	18.98	6,263,175	-0.30(-1.56%)
Jul 02, 2008	19.48	19.99	19.11	19.28	10,974,556	-0.09(-0.46%)