F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	35.02	35.60	34.30	34.61	1,610,458	-0.34(-0.97%)
Jun 29, 2009	35.65	35.75	34.91	34.95	1,566,435	-0.76(-2.13%)
Jun 26, 2009	34.15	35.92	34.01	35.71	2,720,607	+1.56(+4.57%)
Jun 25, 2009	34.10	34.51	33.07	34.15	1,529,232	+0.86(+2.58%)
Jun 24, 2009	33.08	33.75	33.08	33.29	1,323,817	+0.01(+0.03%)
Jun 23, 2009	32.96	33.50	32.54	33.28	1,718,522	+0.47(+1.43%)
Jun 22, 2009	34.12	34.41	32.76	32.81	1,864,708	-1.36(-3.98%)
Jun 19, 2009	34.50	34.77	34.00	34.17	1,596,895	+0.07(+0.21%)
Jun 18, 2009	34.74	34.90	33.90	34.10	1,757,027	-0.63(-1.81%)
Jun 17, 2009	34.24	35.21	34.00	34.73	1,696,961	+0.70(+2.06%)
Jun 16, 2009	34.79	35.26	34.03	34.03	2,018,187	-0.44(-1.28%)
Jun 15, 2009	34.62	34.98	34.10	34.47	1,858,187	-0.65(-1.85%)
Jun 12, 2009	35.07	35.50	34.48	35.12	1,879,363	-0.34(-0.96%)
Jun 11, 2009	33.30	36.28	33.22	35.46	4,113,168	+2.18(+6.55%)
Jun 10, 2009	33.82	34.57	32.90	33.28	1,736,737	-0.59(-1.74%)
Jun 09, 2009	33.62	34.02	32.82	33.87	2,583,272	+0.53(+1.59%)
Jun 08, 2009	33.13	33.65	32.51	33.34	3,260,561	-0.60(-1.77%)
Jun 05, 2009	33.28	34.30	33.28	33.94	2,174,017	+0.68(+2.04%)
Jun 04, 2009	33.24	33.67	32.92	33.26	1,748,260	+0.23(+0.70%)
Jun 03, 2009	33.18	33.64	32.42	33.03	2,034,350	-0.33(-0.99%)
Jun 02, 2009	33.00	33.85	32.81	33.36	2,900,551	+0.32(+0.97%)
Jun 01, 2009	31.81	33.40	31.47	33.04	3,177,106	+1.28(+4.03%)
May 29, 2009	31.44	31.80	30.80	31.76	2,052,379	+0.61(+1.96%)
May 28, 2009	30.42	31.23	30.16	31.15	1,876,011	+1.12(+3.73%)
May 27, 2009	30.24	30.98	29.96	30.03	2,428,933	-0.22(-0.73%)
May 26, 2009	30.10	30.80	29.66	30.25	3,002,278	+0.20(+0.67%)
May 22, 2009	30.19	31.45	30.00	30.05	3,959,809	-0.05(-0.17%)
May 21, 2009	28.62	30.16	28.59	30.10	4,502,366	+0.27(+0.91%)
May 20, 2009	28.47	30.00	28.24	29.83	3,674,697	+1.70(+6.04%)
May 19, 2009	26.32	28.48	26.32	28.13	1,913,168	+1.23(+4.57%)
May 18, 2009	25.68	26.90	25.62	26.90	1,321,814	+0.55(+2.09%)
May 15, 2009	26.43	26.86	26.28	26.35	1,116,115	+0.05(+0.19%)
May 14, 2009	26.44	26.58	25.98	26.30	1,252,471	+0.16(+0.61%)
May 13, 2009	26.80	26.88	26.07	26.14	1,641,492	-0.95(-3.51%)
May 12, 2009	28.35	28.59	26.79	27.09	1,710,436	-1.13(-4.00%)
May 11, 2009	27.97	28.59	27.48	28.22	1,306,283	+0.24(+0.86%)
May 08, 2009	28.79	28.88	27.79	27.98	1,706,338	-0.27(-0.96%)
May 07, 2009	29.10	29.53	27.99	28.25	1,499,672	-0.82(-2.82%)
May 06, 2009	28.41	29.15	28.00	29.07	1,678,003	+0.64(+2.25%)
May 05, 2009	28.12	28.67	27.98	28.43	1,667,375	-0.10(-0.35%)
May 04, 2009	27.98	28.54	26.04	28.53	1,823,817	+0.70(+2.52%)
May 01, 2009	26.90	27.89	26.90	27.83	1,595,192	+0.56(+2.05%)
Apr 30, 2009	27.70	28.49	27.20	27.27	1,627,491	-0.40(-1.45%)
Apr 29, 2009	27.02	28.14	26.83	27.67	1,648,815	+0.69(+2.56%)
Apr 28, 2009	26.50	27.35	26.13	26.98	1,240,577	+0.31(+1.16%)
Apr 27, 2009	26.03	27.07	26.01	26.67	2,094,206	-0.03(-0.11%)
Apr 24, 2009	25.40	26.97	25.25	26.70	2,691,923	+0.94(+3.65%)
Apr 23, 2009	25.01	25.95	24.58	25.76	4,759,026	-1.18(-4.38%)
Apr 22, 2009	26.83	28.20	26.83	26.94	2,571,847	-0.22(-0.81%)
Apr 21, 2009	25.85	27.18	25.85	27.16	2,046,297	+1.31(+5.07%)
Apr 20, 2009	26.89	26.89	25.77	25.85	1,210,829	-0.85(-3.18%)
Apr 17, 2009	26.56	26.95	26.28	26.70	971,338	+0.09(+0.34%)
Apr 16, 2009	26.31	26.70	25.77	26.61	1,683,164	+0.43(+1.64%)
Apr 15, 2009	25.86	26.30	25.77	26.18	1,565,759	-0.08(-0.30%)
Apr 14, 2009	26.52	26.80	26.21	26.26	2,639,468	-0.38(-1.43%)
Apr 13, 2009	26.33	26.80	25.83	26.64	2,672,442	-0.26(-0.97%)
Apr 09, 2009	24.78	27.01	24.67	26.90	3,699,951	+2.37(+9.66%)
Apr 08, 2009	24.15	24.99	23.75	24.53	4,506,251	+1.99(+8.83%)
Apr 07, 2009	22.66	22.88	22.36	22.54	2,007,784	-0.55(-2.38%)
Apr 06, 2009	22.98	23.22	22.63	23.09	1,168,776	-0.01(-0.04%)
Apr 03, 2009	22.12	23.25	22.12	23.10	2,301,343	+1.08(+4.90%)
Apr 02, 2009	21.75	22.76	21.29	22.02	2,097,928	+0.53(+2.47%)
Apr 01, 2009	20.86	21.58	20.51	21.49	1,654,935	+0.54(+2.58%)
Mar 31, 2009	21.77	21.77	20.80	20.95	2,911,075	-0.30(-1.41%)
Mar 30, 2009	21.60	21.65	20.73	21.25	2,700,123	-0.62(-2.83%)
Mar 26, 2009	21.05	22.12	20.75	21.87	2,657,165	+0.89(+4.24%)
Mar 25, 2009	21.16	21.49	20.39	20.98	1,319,280	-0.10(-0.47%)
Mar 24, 2009	21.23	21.50	20.93	21.08	1,148,425	-0.54(-2.50%)
Mar 23, 2009	20.79	21.65	20.42	21.62	2,634,079	+1.01(+4.90%)
Mar 20, 2009	20.96	21.05	20.46	20.61	2,373,581	-0.31(-1.48%)
Mar 19, 2009	20.81	21.05	20.39	20.92	1,952,203	+0.16(+0.77%)
Mar 18, 2009	19.96	21.29	19.76	20.76	2,881,395	+0.74(+3.70%)
Mar 17, 2009	19.33	20.04	19.16	20.02	1,453,684	+0.78(+4.05%)
Mar 16, 2009	20.26	20.32	19.22	19.24	1,666,699	-0.78(-3.90%)
Mar 13, 2009	20.68	20.84	19.86	20.02	2,062,490	-0.58(-2.82%)
Mar 12, 2009	19.93	20.73	19.88	20.60	2,107,687	+0.59(+2.95%)
Mar 11, 2009	19.89	20.39	19.67	20.01	1,391,549	+0.08(+0.40%)
Mar 10, 2009	18.96	19.93	18.92	19.93	1,595,292	+1.36(+7.32%)
Mar 09, 2009	18.61	19.10	18.41	18.57	2,005,935	-0.18(-0.96%)
Mar 06, 2009	19.50	19.55	18.50	18.75	2,260,946	-0.50(-2.60%)
Mar 05, 2009	19.69	19.99	19.18	19.25	1,734,122	-0.73(-3.65%)
Mar 04, 2009	20.09	20.36	19.91	19.98	2,075,059	+0.42(+2.15%)
Mar 02, 2009	19.80	20.03	19.26	19.56	1,906,931	-0.44(-2.20%)
Feb 27, 2009	19.93	20.55	19.77	20.00	1,898,736	-0.41(-2.01%)
Feb 26, 2009	21.17	21.74	20.36	20.41	2,142,126	-0.45(-2.16%)
Feb 25, 2009	20.17	21.23	19.88	20.86	1,934,933	+0.55(+2.71%)
Feb 24, 2009	19.28	20.45	19.25	20.31	2,243,111	+1.12(+5.84%)
Feb 23, 2009	19.85	20.20	19.14	19.19	1,662,370	-0.76(-3.81%)
Feb 20, 2009	20.19	20.34	19.52	19.95	1,769,019	-0.42(-2.06%)
Feb 19, 2009	21.16	21.35	20.34	20.37	1,211,756	-0.58(-2.77%)
Feb 18, 2009	21.36	21.61	20.77	20.95	1,130,461	-0.34(-1.60%)
Feb 17, 2009	21.77	21.90	21.22	21.29	1,270,361	-0.89(-4.01%)
Feb 13, 2009	22.44	22.85	22.01	22.18	1,303,456	-0.18(-0.81%)
Feb 12, 2009	21.92	22.50	21.84	22.36	2,000,639	+0.01(+0.04%)
Feb 11, 2009	22.79	23.29	22.08	22.35	1,487,913	-0.43(-1.89%)
Feb 10, 2009	23.60	23.92	22.66	22.78	1,473,100	-1.09(-4.57%)
Feb 09, 2009	23.39	23.92	23.21	23.87	1,162,368	+0.21(+0.89%)
Feb 06, 2009	22.92	23.85	22.77	23.66	1,841,198	+0.66(+2.87%)
Feb 05, 2009	21.87	23.18	21.66	23.00	1,768,297	+0.73(+3.28%)
Feb 04, 2009	22.08	22.85	21.81	22.27	1,914,811	+0.27(+1.23%)
Feb 03, 2009	22.17	22.17	21.35	22.00	1,666,116	-0.12(-0.54%)
Feb 02, 2009	21.39	22.46	21.36	22.12	2,240,911	-0.05(-0.23%)
Jan 30, 2009	23.07	23.22	22.11	22.17	1,549,824	-0.72(-3.15%)
Jan 29, 2009	23.25	23.49	22.76	22.89	1,530,032	-0.91(-3.82%)
Jan 28, 2009	23.58	24.00	23.42	23.80	1,249,796	+0.43(+1.84%)
Jan 27, 2009	23.76	24.20	23.05	23.37	2,345,696	-0.43(-1.81%)
Jan 26, 2009	23.41	24.51	23.33	23.80	3,265,203	+0.55(+2.37%)
Jan 23, 2009	22.36	23.59	22.06	23.25	3,107,194	+0.40(+1.75%)
Jan 22, 2009	22.57	23.44	22.10	22.85	4,662,783	+0.85(+3.86%)
Jan 21, 2009	21.65	22.41	21.10	22.00	4,291,639	+0.49(+2.28%)
Jan 20, 2009	22.29	22.58	21.47	21.51	2,576,376	-1.04(-4.61%)
Jan 16, 2009	22.58	23.39	22.03	22.55	3,158,163	-0.65(-2.80%)
Jan 15, 2009	22.22	23.47	22.09	23.20	2,362,593	+0.94(+4.22%)
Jan 14, 2009	22.48	22.72	22.17	22.26	2,503,334	-0.46(-2.02%)
Jan 13, 2009	23.01	23.33	22.54	22.72	2,421,838	-0.50(-2.15%)
Jan 12, 2009	23.93	23.96	23.05	23.22	2,703,607	-0.85(-3.53%)
Jan 09, 2009	24.19	24.55	23.41	24.07	2,570,650	-0.05(-0.21%)
Jan 08, 2009	23.75	24.13	23.12	24.12	2,408,429	+0.62(+2.64%)
Jan 07, 2009	22.95	23.76	22.72	23.50	5,994,413	+1.00(+4.44%)
Jan 06, 2009	22.58	23.27	21.80	22.50	4,284,613	-0.29(-1.27%)
Jan 05, 2009	23.20	23.40	22.58	22.79	1,859,078	-0.43(-1.85%)
Jan 02, 2009	22.85	23.34	22.44	23.22	2,357,797	+0.36(+1.57%)
Dec 31, 2008	22.67	23.43	22.33	22.86	2,469,950	+0.34(+1.51%)
Dec 30, 2008	21.37	22.65	21.27	22.52	2,619,583	+1.11(+5.18%)
Dec 29, 2008	22.13	22.34	21.20	21.41	1,897,701	-0.84(-3.78%)
Dec 26, 2008	22.00	22.43	21.82	22.25	966,449	+0.40(+1.83%)
Dec 24, 2008	21.62	22.00	21.54	21.85	778,023	+0.33(+1.53%)
Dec 23, 2008	21.40	21.65	21.16	21.52	1,027,817	+0.35(+1.65%)
Dec 22, 2008	21.74	21.75	20.74	21.17	1,225,022	-0.58(-2.67%)
Dec 19, 2008	22.21	22.43	21.51	21.75	1,721,472	-0.38(-1.72%)
Dec 18, 2008	22.81	22.81	21.77	22.13	1,648,163	-0.53(-2.34%)
Dec 17, 2008	21.52	22.85	21.50	22.66	1,895,803	+0.60(+2.72%)
Dec 16, 2008	20.55	22.21	20.49	22.06	2,542,220	+0.29(+1.33%)
Dec 15, 2008	22.88	22.88	21.34	21.77	1,716,771	-1.03(-4.52%)
Dec 12, 2008	22.20	22.99	21.74	22.80	1,517,834	+0.58(+2.61%)
Dec 11, 2008	22.95	23.30	22.05	22.22	1,677,247	-0.96(-4.14%)
Dec 10, 2008	23.65	23.71	22.19	23.18	3,269,619	-0.23(-0.98%)
Dec 09, 2008	24.15	24.39	23.30	23.41	2,191,192	-0.73(-3.02%)
Dec 08, 2008	23.63	24.48	23.30	24.14	2,653,462	+0.76(+3.25%)
Dec 05, 2008	22.11	23.47	21.49	23.38	2,316,266	+1.11(+4.98%)
Dec 04, 2008	22.55	23.50	21.76	22.27	2,541,500	-1.54(-6.47%)
Dec 03, 2008	23.00	23.88	22.16	23.81	2,373,214	+0.89(+3.88%)
Dec 02, 2008	23.00	23.32	22.02	22.92	2,258,261	+0.39(+1.73%)
Dec 01, 2008	24.16	24.82	22.44	22.53	3,280,539	-2.37(-9.52%)
Nov 28, 2008	25.19	25.70	24.80	24.90	1,037,145	-0.65(-2.54%)
Nov 26, 2008	23.66	25.72	23.23	25.55	2,597,367	+1.43(+5.93%)
Nov 25, 2008	23.96	24.25	22.58	24.12	2,703,233	+0.59(+2.51%)
Nov 24, 2008	22.25	23.85	20.26	23.53	2,715,456	+1.21(+5.42%)
Nov 21, 2008	21.50	22.35	20.47	22.32	2,488,873	+1.54(+7.41%)
Nov 20, 2008	21.01	22.87	20.76	20.78	2,979,617	-0.59(-2.76%)
Nov 19, 2008	22.15	22.35	21.09	21.37	2,313,223	-0.74(-3.35%)
Nov 18, 2008	22.50	23.11	21.44	22.11	2,322,008	-0.25(-1.12%)
Nov 17, 2008	22.28	23.46	21.68	22.36	2,088,696	-0.14(-0.62%)
Nov 14, 2008	21.49	23.31	21.25	22.50	2,888,913	+0.33(+1.49%)
Nov 13, 2008	21.45	22.73	20.35	22.17	3,493,480	+0.70(+3.26%)
Nov 12, 2008	22.09	23.00	21.28	21.47	1,731,103	-1.24(-5.46%)
Nov 11, 2008	22.03	23.30	21.50	22.71	2,515,000	+0.56(+2.53%)
Nov 10, 2008	24.49	24.52	22.07	22.15	2,201,861	-1.63(-6.85%)
Nov 07, 2008	22.94	23.80	22.52	23.78	1,550,069	+1.25(+5.55%)
Nov 06, 2008	22.22	23.12	22.22	22.53	2,008,122	-0.65(-2.80%)
Nov 05, 2008	24.70	24.72	23.01	23.18	2,376,705	-1.57(-6.34%)
Nov 04, 2008	24.49	25.92	23.84	24.75	3,706,468	+0.60(+2.48%)
Nov 03, 2008	23.98	24.62	23.30	24.15	2,549,132	-0.67(-2.70%)
Oct 31, 2008	24.74	25.30	24.21	24.82	2,979,337	-0.17(-0.68%)
Oct 30, 2008	25.33	26.12	24.53	24.99	2,024,007	+0.14(+0.56%)
Oct 29, 2008	25.03	26.10	24.54	24.85	3,213,113	-0.09(-0.36%)
Oct 28, 2008	23.85	25.14	23.22	24.94	3,853,102	+2.01(+8.77%)
Oct 27, 2008	21.48	24.00	21.31	22.93	4,121,281	+0.86(+3.90%)
Oct 24, 2008	20.69	23.19	19.72	22.07	3,963,010	+0.32(+1.47%)
Oct 23, 2008	22.70	22.70	20.43	21.75	6,196,618	+1.97(+9.96%)
Oct 22, 2008	19.09	20.25	18.98	19.78	2,171,458	+0.04(+0.20%)
Oct 21, 2008	20.00	20.75	19.21	19.74	1,969,465	-1.11(-5.32%)
Oct 20, 2008	20.26	20.88	19.30	20.85	1,491,275	+1.05(+5.30%)
Oct 17, 2008	19.40	20.55	18.83	19.80	3,090,937	-0.12(-0.60%)
Oct 16, 2008	18.59	20.13	17.75	19.92	3,098,447	+1.52(+8.26%)
Oct 15, 2008	20.07	20.18	18.00	18.40	1,680,901	-2.01(-9.85%)
Oct 14, 2008	21.26	22.00	19.81	20.41	2,591,751	-1.03(-4.80%)
Oct 13, 2008	21.00	21.52	20.57	21.44	3,025,730	+0.94(+4.59%)
Oct 10, 2008	20.50	22.49	19.49	20.50	4,967,816	-0.75(-3.53%)
Oct 09, 2008	22.17	23.38	21.00	21.25	2,742,378	-0.47(-2.16%)
Oct 08, 2008	21.50	22.50	20.32	21.72	4,612,000	-0.23(-1.05%)
Oct 07, 2008	22.78	23.10	21.54	21.95	5,264,035	+0.45(+2.09%)
Oct 06, 2008	20.59	21.66	19.63	21.50	3,290,838	+0.50(+2.38%)
Oct 03, 2008	21.54	22.74	20.81	21.00	2,095,338	-0.97(-4.42%)
Oct 02, 2008	23.08	23.11	21.70	21.97	2,077,153	-1.20(-5.18%)
Oct 01, 2008	23.96	24.20	22.57	23.17	1,835,437	-0.21(-0.90%)
Sep 30, 2008	22.33	23.61	22.23	23.38	2,475,881	+1.68(+7.74%)
Sep 29, 2008	22.96	23.04	21.00	21.70	3,593,920	-2.14(-8.98%)
Sep 26, 2008	21.86	24.06	21.84	23.84	3,564,751	+1.32(+5.86%)
Sep 25, 2008	22.10	22.82	21.64	22.52	4,626,574	+0.67(+3.07%)
Sep 24, 2008	22.82	23.25	21.65	21.85	7,997,463	-2.26(-9.37%)
Sep 23, 2008	25.52	27.25	23.71	24.11	3,870,494	-1.52(-5.93%)
Sep 22, 2008	27.69	27.80	25.44	25.63	2,286,324	-1.72(-6.29%)
Sep 19, 2008	26.79	30.45	26.79	27.35	5,535,164	+1.41(+5.44%)
Sep 18, 2008	27.30	28.15	24.41	25.94	7,152,140	-1.48(-5.40%)
Sep 17, 2008	28.58	29.28	27.37	27.42	2,548,506	-1.84(-6.29%)
Sep 16, 2008	29.35	29.71	27.72	29.26	3,939,737	-0.97(-3.21%)
Sep 15, 2008	30.79	31.49	29.80	30.23	3,173,885	-1.95(-6.06%)
Sep 12, 2008	31.60	32.60	31.21	32.18	3,834,738	+1.14(+3.67%)
Sep 11, 2008	30.10	31.63	29.71	31.04	2,212,819	+0.37(+1.21%)
Sep 10, 2008	31.83	31.83	30.50	30.67	3,390,165	-0.72(-2.29%)
Sep 09, 2008	32.31	32.89	31.15	31.39	2,751,951	-0.97(-3.00%)
Sep 08, 2008	31.51	32.56	31.21	32.36	2,648,046	+1.17(+3.75%)
Sep 05, 2008	30.51	31.47	30.05	31.19	3,663,298	+0.40(+1.30%)
Sep 04, 2008	32.79	33.01	30.72	30.79	2,932,568	-2.71(-8.09%)
Sep 03, 2008	32.95	33.91	32.88	33.50	1,850,683	+0.12(+0.36%)
Sep 02, 2008	34.64	34.94	32.89	33.38	1,061,682	-0.73(-2.14%)
Aug 29, 2008	34.40	34.76	33.88	34.11	931,965	-0.59(-1.70%)
Aug 28, 2008	33.87	34.87	33.69	34.70	2,035,572	+1.13(+3.37%)
Aug 27, 2008	33.44	33.98	33.08	33.57	899,635	+0.12(+0.36%)
Aug 26, 2008	33.27	33.65	33.00	33.45	944,060	+0.27(+0.81%)
Aug 25, 2008	33.46	33.94	33.09	33.18	688,370	-0.65(-1.92%)
Aug 22, 2008	33.20	34.10	33.06	33.83	844,034	+0.36(+1.08%)
Aug 21, 2008	33.45	33.63	32.95	33.47	793,632	-0.11(-0.33%)
Aug 20, 2008	33.60	33.93	32.68	33.58	1,340,155	+0.09(+0.27%)
Aug 19, 2008	34.52	34.81	33.15	33.49	2,229,732	-1.35(-3.87%)
Aug 18, 2008	35.46	35.68	34.28	34.84	1,545,939	-0.36(-1.02%)
Aug 15, 2008	35.23	35.84	34.78	35.20	2,074,535	+0.21(+0.60%)
Aug 14, 2008	35.00	35.58	34.79	34.99	1,347,775	-0.26(-0.74%)
Aug 13, 2008	34.83	35.66	34.59	35.25	1,775,006	+0.38(+1.09%)
Aug 12, 2008	35.31	35.72	34.41	34.87	2,317,282	-0.43(-1.22%)
Aug 11, 2008	32.78	35.85	32.68	35.30	3,418,374	+1.94(+5.82%)
Aug 08, 2008	31.72	33.43	31.39	33.36	2,896,611	+1.77(+5.60%)
Aug 07, 2008	30.66	32.18	30.23	31.59	2,662,941	+0.57(+1.84%)
Aug 06, 2008	30.11	31.10	29.81	31.02	3,473,118	+0.95(+3.16%)
Aug 05, 2008	29.18	30.19	28.83	30.07	2,250,618	+1.09(+3.76%)
Aug 04, 2008	28.08	29.48	28.01	28.98	2,430,624	-0.18(-0.62%)
Aug 01, 2008	28.90	29.38	27.98	29.16	1,943,778	+0.01(+0.03%)
Jul 31, 2008	29.40	29.92	29.08	29.15	1,165,928	-0.36(-1.22%)
Jul 30, 2008	30.31	30.72	29.11	29.51	1,779,417	-0.89(-2.93%)
Jul 29, 2008	30.40	30.99	29.93	30.40	1,875,966	+0.14(+0.46%)
Jul 28, 2008	31.65	32.27	30.07	30.26	1,862,616	-1.44(-4.54%)
Jul 25, 2008	32.06	32.35	31.11	31.70	2,956,198	-0.32(-1.00%)
Jul 24, 2008	30.38	33.85	30.10	32.02	7,060,136	+0.98(+3.16%)
Jul 23, 2008	32.50	32.50	30.75	31.04	4,005,686	-1.37(-4.23%)
Jul 22, 2008	31.93	32.50	31.15	32.41	1,979,727	-0.03(-0.09%)
Jul 21, 2008	32.55	32.91	31.54	32.44	1,875,270	-0.01(-0.03%)
Jul 18, 2008	32.99	33.13	32.14	32.45	1,913,839	-0.52(-1.58%)
Jul 17, 2008	32.29	33.15	32.14	32.97	2,260,732	+0.73(+2.26%)
Jul 16, 2008	31.69	32.33	31.07	32.24	4,286,434	+0.78(+2.48%)
Jul 15, 2008	32.34	33.67	31.04	31.46	6,187,006	-0.56(-1.75%)
Jul 14, 2008	33.78	33.91	31.86	32.02	2,678,379	-1.42(-4.25%)
Jul 11, 2008	32.03	34.00	31.05	33.44	3,867,047	+1.14(+3.53%)
Jul 10, 2008	31.60	32.72	30.74	32.30	4,355,319	+0.88(+2.80%)
Jul 09, 2008	31.39	31.65	30.83	31.42	5,571,458	-0.03(-0.10%)
Jul 08, 2008	30.09	31.53	29.80	31.45	2,713,615	+1.59(+5.32%)
Jul 07, 2008	29.90	30.59	29.09	29.86	2,400,788	+0.09(+0.30%)
Jul 04, 2008	29.65	30.00	28.62	29.77	1,873,921	+0.00(+0.00%)
Jul 03, 2008	29.65	30.00	28.62	29.77	1,873,921	+0.13(+0.44%)
Jul 02, 2008	29.69	30.47	29.50	29.64	2,717,730	-0.38(-1.27%)