KB Home (NY: KBH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.65	13.79	13.21	13.67	3,179,331	+0.00(+0.00%)
Feb 25, 2010	13.43	13.68	13.18	13.67	3,083,316	+0.05(+0.38%)
Feb 24, 2010	13.82	13.82	13.05	13.62	6,522,407	-0.00(-0.01%)
Feb 23, 2010	13.97	14.16	13.51	13.62	4,857,304	-0.49(-3.45%)
Feb 22, 2010	14.10	14.22	13.92	14.11	2,289,047	+0.10(+0.72%)
Feb 19, 2010	13.93	14.16	13.81	14.01	2,581,078	+0.03(+0.18%)
Feb 18, 2010	14.05	14.07	13.75	13.98	3,419,453	-0.13(-0.95%)
Feb 17, 2010	14.44	14.53	13.97	14.12	4,304,000	-0.13(-0.94%)
Feb 16, 2010	14.17	14.30	13.94	14.25	4,088,134	+0.29(+2.11%)
Feb 12, 2010	13.67	13.96	13.96	13.96	4,381,040	+0.10(+0.73%)
Feb 11, 2010	13.28	14.04	13.14	13.86	5,951,021	+0.51(+3.84%)
Feb 10, 2010	13.13	13.47	12.76	13.34	4,935,232	+0.16(+1.21%)
Feb 09, 2010	13.02	13.22	12.64	13.18	5,338,815	+0.56(+4.46%)
Feb 08, 2010	12.55	13.24	12.37	12.62	4,343,492	+0.09(+0.74%)
Feb 05, 2010	12.90	12.97	12.20	12.53	6,585,140	-0.35(-2.74%)
Feb 04, 2010	13.36	13.36	12.79	12.88	3,282,454	-0.63(-4.66%)
Feb 03, 2010	13.76	13.76	13.24	13.51	3,691,267	-0.10(-0.74%)
Feb 02, 2010	13.02	13.77	13.02	13.61	5,788,768	+0.90(+7.12%)
Feb 01, 2010	12.80	12.84	12.45	12.71	3,230,417	-0.07(-0.56%)
Jan 29, 2010	12.81	13.15	12.69	12.78	4,548,570	+0.02(+0.13%)
Jan 28, 2010	12.76	12.95	12.48	12.76	4,582,241	+0.11(+0.86%)
Jan 27, 2010	12.20	12.74	12.02	12.65	6,953,803	+0.45(+3.70%)
Jan 26, 2010	12.21	12.25	11.88	12.20	5,040,971	+0.26(+2.17%)
Jan 25, 2010	12.14	12.17	11.66	11.94	4,226,224	-0.06(-0.49%)
Jan 22, 2010	12.48	12.67	11.98	12.00	4,669,810	-0.51(-4.08%)
Jan 21, 2010	12.80	12.88	12.46	12.51	3,412,504	-0.30(-2.35%)
Jan 20, 2010	12.83	12.88	12.54	12.81	2,765,951	-0.11(-0.84%)
Jan 19, 2010	12.95	12.99	12.67	12.92	2,704,207	+0.13(+0.98%)
Jan 15, 2010	13.14	12.80	12.80	12.80	3,990,310	-0.32(-2.42%)
Jan 14, 2010	13.05	13.29	13.00	13.11	4,344,275	-0.05(-0.38%)
Jan 13, 2010	13.19	13.25	12.85	13.16	5,580,033	+0.02(+0.13%)
Jan 12, 2010	13.38	13.38	12.57	13.15	12,494,789	-0.55(-4.03%)
Jan 11, 2010	13.66	13.77	13.32	13.70	9,416,727	+0.34(+2.57%)
Jan 08, 2010	13.08	13.41	12.96	13.36	6,756,877	+0.14(+1.08%)
Jan 07, 2010	12.41	13.62	12.38	13.21	14,552,801	+1.20(+10.03%)
Jan 06, 2010	12.08	12.11	11.87	12.01	3,128,791	-0.08(-0.69%)
Jan 05, 2010	11.65	12.13	11.26	12.09	8,093,919	+0.37(+3.14%)
Jan 04, 2010	11.62	11.74	11.37	11.72	3,861,705	+0.28(+2.49%)
Dec 31, 2009	11.60	11.44	11.44	11.44	2,793,970	-0.12(-1.01%)
Dec 30, 2009	11.38	11.67	11.34	11.56	3,564,727	+0.02(+0.14%)
Dec 29, 2009	11.57	11.63	11.30	11.54	2,307,566	-0.02(-0.14%)
Dec 28, 2009	11.81	11.88	11.44	11.56	2,661,248	-0.22(-1.85%)
Dec 24, 2009	11.83	11.83	11.72	11.78	1,782,735	+0.03(+0.21%)
Dec 23, 2009	11.75	12.09	11.56	11.75	7,428,987	+0.21(+1.81%)
Dec 22, 2009	10.88	11.69	10.80	11.54	7,792,857	+0.74(+6.89%)
Dec 21, 2009	11.04	11.04	10.65	10.80	6,405,113	-0.15(-1.38%)
Dec 18, 2009	11.09	11.25	10.49	10.95	24,493,260	-0.17(-1.50%)
Dec 17, 2009	11.21	11.32	11.01	11.11	5,974,215	-0.26(-2.28%)
Dec 16, 2009	10.75	11.51	10.71	11.37	10,618,389	+0.65(+6.08%)
Dec 15, 2009	10.92	11.00	10.68	10.72	5,359,385	-0.33(-2.95%)
Dec 14, 2009	10.96	11.06	10.95	11.05	3,359,369	-0.05(-0.45%)
Dec 11, 2009	10.86	11.11	10.75	11.10	4,595,290	+0.28(+2.55%)
Dec 10, 2009	10.99	11.06	10.78	10.82	2,106,935	-0.10(-0.92%)
Dec 09, 2009	11.00	11.02	10.79	10.92	2,736,447	+0.01(+0.08%)
Dec 08, 2009	10.96	11.18	10.85	10.91	3,029,640	-0.12(-1.06%)
Dec 07, 2009	11.42	11.44	10.96	11.03	4,311,612	-0.34(-3.01%)
Dec 04, 2009	11.45	11.58	11.14	11.37	5,013,293	+0.16(+1.42%)
Dec 03, 2009	11.55	11.55	11.18	11.21	6,429,692	-0.30(-2.61%)
Dec 02, 2009	11.86	11.89	11.41	11.52	6,142,422	+0.07(+0.58%)
Dec 01, 2009	11.42	11.72	11.34	11.45	4,818,920	+0.12(+1.03%)
Nov 30, 2009	11.43	11.52	11.18	11.33	2,926,941	-0.06(-0.51%)
Nov 27, 2009	11.27	11.58	11.21	11.39	1,681,720	-0.21(-1.80%)
Nov 25, 2009	11.52	11.71	11.43	11.60	2,676,948	+0.12(+1.02%)
Nov 24, 2009	11.77	11.77	11.42	11.48	4,286,960	-0.23(-2.00%)
Nov 23, 2009	11.98	12.18	11.54	11.72	5,487,041	-0.09(-0.78%)
Nov 20, 2009	11.93	12.08	11.68	11.81	5,224,163	-0.42(-3.42%)
Nov 19, 2009	12.41	12.41	11.88	12.23	4,601,489	-0.23(-1.81%)
Nov 18, 2009	12.37	12.80	12.30	12.45	3,695,363	-0.03(-0.27%)
Nov 17, 2009	12.59	12.74	12.36	12.49	3,295,938	-0.25(-1.97%)
Nov 16, 2009	12.70	12.94	12.62	12.74	3,271,205	+0.20(+1.60%)
Nov 13, 2009	12.68	12.84	12.41	12.54	3,655,114	-0.07(-0.53%)
Nov 12, 2009	13.15	13.15	12.50	12.60	5,536,004	-0.49(-3.77%)
Nov 11, 2009	12.65	13.16	12.59	13.10	8,779,419	+0.82(+6.68%)
Nov 10, 2009	12.70	12.83	12.16	12.28	5,398,020	-0.42(-3.29%)
Nov 09, 2009	12.55	12.72	12.39	12.70	5,542,097	+0.23(+1.81%)
Nov 06, 2009	12.44	12.99	12.24	12.47	6,602,302	-0.31(-2.42%)
Nov 05, 2009	12.80	13.34	12.42	12.78	5,326,791	+0.19(+1.53%)
Nov 04, 2009	12.64	13.10	12.47	12.59	6,588,177	+0.10(+0.80%)
Nov 03, 2009	11.72	12.52	11.71	12.49	5,304,505	+0.54(+4.48%)
Nov 02, 2009	11.95	12.31	11.39	11.95	6,563,674	+0.09(+0.78%)
Oct 30, 2009	12.34	12.49	11.71	11.86	5,656,038	-0.41(-3.34%)
Oct 29, 2009	11.94	12.59	11.83	12.27	6,513,099	+0.54(+4.64%)
Oct 28, 2009	12.53	12.56	11.67	11.72	7,714,798	-0.91(-7.21%)
Oct 27, 2009	12.97	13.23	12.59	12.64	5,807,409	-0.28(-2.20%)
Oct 26, 2009	13.29	13.56	12.68	12.92	5,232,295	-0.29(-2.22%)
Oct 23, 2009	13.05	13.26	12.79	13.21	8,649,549	-0.31(-2.29%)
Oct 22, 2009	12.61	13.79	12.43	13.52	8,885,584	+0.95(+7.51%)
Oct 21, 2009	12.76	13.15	12.54	12.58	3,823,476	-0.23(-1.83%)
Oct 20, 2009	12.73	12.82	12.66	12.81	4,234,049	-0.12(-0.91%)
Oct 19, 2009	13.38	13.42	12.85	12.93	4,573,352	-0.30(-2.28%)
Oct 16, 2009	13.35	13.45	13.05	13.23	4,073,509	-0.23(-1.68%)
Oct 15, 2009	13.43	13.48	13.26	13.46	4,224,096	+0.01(+0.06%)
Oct 14, 2009	13.43	13.58	13.03	13.45	6,150,257	+0.38(+2.88%)
Oct 13, 2009	12.67	13.36	12.60	13.07	8,496,380	+0.38(+3.03%)
Oct 12, 2009	13.02	13.33	12.63	12.69	15,457,309	-1.08(-7.84%)
Oct 09, 2009	13.41	13.83	13.07	13.77	6,759,443	+0.34(+2.55%)
Oct 08, 2009	12.90	13.99	12.75	13.42	11,981,590	+0.72(+5.66%)
Oct 07, 2009	12.90	12.90	12.41	12.70	7,318,906	-0.20(-1.56%)
Oct 06, 2009	12.75	13.24	12.61	12.90	5,981,465	+0.18(+1.38%)
Oct 05, 2009	12.90	13.05	12.49	12.73	5,602,471	+0.03(+0.20%)
Oct 02, 2009	12.73	13.02	12.46	12.70	7,507,863	-0.21(-1.62%)
Oct 01, 2009	13.51	13.56	12.87	12.91	8,745,909	-0.98(-7.04%)
Sep 30, 2009	14.44	14.49	13.67	13.89	6,397,651	-0.47(-3.26%)
Sep 29, 2009	14.27	14.59	14.26	14.36	5,689,057	+0.14(+1.00%)
Sep 28, 2009	14.31	14.43	14.03	14.22	5,821,610	+0.03(+0.24%)
Sep 25, 2009	14.64	15.03	13.96	14.18	13,645,159	-1.32(-8.52%)
Sep 24, 2009	16.01	16.12	15.16	15.51	8,054,543	-0.24(-1.54%)
Sep 23, 2009	16.50	16.57	15.71	15.75	6,446,503	-0.85(-5.14%)
Sep 22, 2009	16.79	16.89	16.32	16.60	4,600,478	+0.07(+0.40%)
Sep 21, 2009	16.79	16.81	16.01	16.53	3,907,949	-0.37(-2.18%)
Sep 18, 2009	16.98	17.18	16.58	16.90	9,777,963	+0.43(+2.64%)
Sep 17, 2009	17.21	17.31	16.12	16.47	5,626,544	-0.59(-3.48%)
Sep 16, 2009	16.74	17.27	16.74	17.06	5,084,616	+0.48(+2.93%)
Sep 15, 2009	15.90	16.60	15.90	16.58	3,883,358	+0.69(+4.37%)
Sep 14, 2009	15.45	15.91	15.24	15.88	3,591,353	+0.24(+1.55%)
Sep 11, 2009	16.27	16.31	15.47	15.64	5,360,697	-0.63(-3.86%)
Sep 10, 2009	15.56	16.32	15.29	16.27	5,005,433	+0.75(+4.85%)
Sep 09, 2009	15.40	15.64	15.14	15.51	3,060,419	+0.08(+0.54%)
Sep 08, 2009	14.87	15.47	14.65	15.43	4,470,363	+0.63(+4.24%)
Sep 04, 2009	14.63	14.84	14.27	14.80	2,580,927	+0.31(+2.13%)
Sep 03, 2009	14.28	14.54	13.86	14.49	3,978,449	+0.33(+2.36%)
Sep 02, 2009	14.52	14.74	14.12	14.16	4,769,602	-0.45(-3.09%)
Sep 01, 2009	15.10	15.75	14.52	14.61	3,323,377	-0.62(-4.06%)
Aug 31, 2009	14.99	15.31	14.92	15.23	4,093,834	+0.01(+0.05%)
Aug 28, 2009	15.12	15.40	14.86	15.22	2,559,823	+0.17(+1.11%)
Aug 27, 2009	15.05	15.21	14.39	15.05	3,821,329	-0.19(-1.26%)
Aug 26, 2009	15.18	15.71	14.89	15.25	4,341,904	+0.13(+0.83%)
Aug 25, 2009	14.93	15.48	14.84	15.12	4,636,707	+0.48(+3.31%)
Aug 24, 2009	14.99	15.05	14.51	14.64	3,588,517	-0.19(-1.30%)
Aug 21, 2009	14.59	15.05	14.50	14.83	4,181,722	+0.43(+2.96%)
Aug 20, 2009	13.97	14.57	13.96	14.40	2,294,788	+0.33(+2.32%)
Aug 19, 2009	13.80	14.28	13.75	14.07	2,129,565	-0.14(-1.00%)
Aug 18, 2009	13.86	14.28	13.50	14.22	3,488,783	+0.49(+3.53%)
Aug 17, 2009	13.94	13.96	13.64	13.73	3,058,575	-0.55(-3.86%)
Aug 14, 2009	14.74	14.81	14.14	14.28	3,581,908	-0.55(-3.72%)
Aug 13, 2009	15.14	15.16	14.44	14.84	4,661,400	-0.45(-2.95%)
Aug 12, 2009	15.49	15.89	15.08	15.29	3,804,492	+0.43(+2.87%)
Aug 11, 2009	14.69	14.94	14.24	14.86	3,769,945	+0.14(+0.97%)
Aug 10, 2009	15.35	15.43	14.61	14.72	3,285,575	-0.73(-4.71%)
Aug 07, 2009	14.69	15.75	14.67	15.45	5,213,974	+1.05(+7.26%)
Aug 06, 2009	15.13	15.25	14.28	14.40	4,709,736	-0.60(-4.01%)
Aug 05, 2009	14.77	15.12	14.38	15.00	3,854,889	+0.23(+1.59%)
Aug 04, 2009	14.27	15.09	13.78	14.77	4,498,905	+0.38(+2.67%)
Aug 03, 2009	14.18	14.61	13.96	14.38	4,604,674	+0.43(+3.06%)
Jul 31, 2009	13.83	14.13	13.65	13.96	3,034,657	+0.19(+1.40%)
Jul 30, 2009	13.97	14.08	13.51	13.77	3,929,257	+0.02(+0.12%)
Jul 29, 2009	13.74	14.06	13.56	13.75	3,022,455	-0.27(-1.91%)
Jul 28, 2009	13.71	14.25	13.70	14.02	5,274,430	-0.02(-0.12%)
Jul 27, 2009	13.63	14.25	13.45	14.03	7,881,572	+0.48(+3.52%)
Jul 24, 2009	13.13	13.69	13.03	13.56	7,239,009	+0.18(+1.31%)
Jul 23, 2009	12.66	13.71	12.55	13.38	7,177,433	+0.81(+6.45%)
Jul 22, 2009	11.88	12.80	11.64	12.57	5,993,109	+0.73(+6.14%)
Jul 21, 2009	11.92	12.10	11.59	11.84	2,903,883	-0.10(-0.84%)
Jul 20, 2009	11.93	12.32	11.73	11.94	4,950,103	+0.02(+0.14%)
Jul 17, 2009	11.59	12.19	11.58	11.93	5,907,472	+0.48(+4.24%)
Jul 16, 2009	11.07	11.53	10.87	11.44	3,136,515	+0.34(+3.09%)
Jul 15, 2009	10.93	11.18	10.83	11.10	3,011,610	+0.43(+4.08%)
Jul 14, 2009	10.40	10.77	10.14	10.66	4,994,227	+0.18(+1.67%)
Jul 13, 2009	10.24	10.52	10.19	10.49	5,996,729	+0.16(+1.54%)
Jul 10, 2009	10.25	10.45	10.04	10.33	4,811,687	-0.08(-0.72%)
Jul 09, 2009	9.743	10.51	9.743	10.40	7,394,666	+0.89(+9.31%)
Jul 08, 2009	9.860	9.944	9.325	9.517	7,357,817	-0.37(-3.72%)
Jul 07, 2009	10.12	10.24	9.793	9.885	5,820,881	-0.27(-2.64%)
Jul 06, 2009	10.70	10.70	9.969	10.15	7,962,925	-0.66(-6.11%)
Jul 02, 2009	11.05	11.06	10.66	10.81	4,743,641	-0.32(-2.86%)
Jul 01, 2009	11.55	11.56	11.10	11.13	8,167,505	-0.31(-2.70%)
Jun 30, 2009	11.81	12.04	11.41	11.44	6,269,612	-0.36(-3.05%)
Jun 29, 2009	11.58	12.04	11.18	11.80	8,478,711	+0.58(+5.14%)
Jun 26, 2009	12.41	12.41	11.12	11.22	15,288,882	-1.13(-9.14%)
Jun 25, 2009	11.92	12.45	11.90	12.35	7,127,621	+0.95(+8.29%)
Jun 24, 2009	11.62	12.05	11.28	11.41	6,231,022	-0.08(-0.73%)
Jun 23, 2009	11.50	11.81	11.11	11.49	6,800,345	+0.12(+1.03%)
Jun 22, 2009	11.01	11.62	11.01	11.37	6,454,789	+0.16(+1.42%)
Jun 19, 2009	11.24	11.40	11.10	11.21	3,757,131	+0.18(+1.67%)
Jun 18, 2009	11.27	11.35	10.86	11.03	6,053,610	-0.31(-2.73%)
Jun 17, 2009	11.12	11.50	10.63	11.34	5,956,207	+0.26(+2.34%)
Jun 16, 2009	11.07	11.57	10.87	11.08	5,665,189	-0.33(-2.93%)
Jun 15, 2009	11.40	11.47	10.98	11.42	5,942,716	-0.37(-3.12%)
Jun 12, 2009	12.01	12.13	11.56	11.78	3,623,841	-0.30(-2.49%)
Jun 11, 2009	12.46	12.51	12.00	12.08	3,124,747	-0.36(-2.89%)
Jun 10, 2009	12.97	12.97	12.18	12.44	4,446,090	-0.26(-2.04%)
Jun 09, 2009	12.00	12.83	12.00	12.70	4,798,587	+0.70(+5.85%)
Jun 08, 2009	12.00	12.17	11.78	12.00	4,047,085	+0.19(+1.63%)
Jun 05, 2009	12.20	12.41	11.71	11.81	4,853,973	-0.20(-1.67%)
Jun 04, 2009	12.17	12.25	11.62	12.01	5,429,796	-0.15(-1.24%)
Jun 03, 2009	12.91	12.92	11.98	12.16	3,747,929	-0.81(-6.25%)
Jun 02, 2009	12.55	13.20	12.37	12.97	4,740,343	+0.34(+2.72%)
Jun 01, 2009	12.86	13.05	12.42	12.63	4,494,682	+0.08(+0.67%)
May 29, 2009	12.33	13.20	12.15	12.54	7,495,704	+0.56(+4.68%)
May 28, 2009	12.81	13.14	11.62	11.98	7,417,485	-0.74(-5.85%)
May 27, 2009	13.08	13.82	12.67	12.73	7,407,982	-0.23(-1.81%)
May 26, 2009	12.07	13.07	11.99	12.96	4,754,508	+0.72(+5.88%)
May 22, 2009	12.58	12.60	12.13	12.24	3,105,087	-0.31(-2.47%)
May 21, 2009	12.80	12.86	12.36	12.55	4,774,040	-0.48(-3.66%)
May 20, 2009	13.85	14.32	12.93	13.03	5,247,254	-0.59(-4.36%)
May 19, 2009	13.72	14.26	13.53	13.62	5,141,726	-0.45(-3.21%)
May 18, 2009	13.67	14.23	13.38	14.07	5,302,270	+1.06(+8.16%)
May 15, 2009	13.26	13.87	12.93	13.01	4,848,693	-0.22(-1.64%)
May 14, 2009	12.81	13.97	12.41	13.23	6,402,890	+0.43(+3.33%)
May 13, 2009	12.91	13.05	12.63	12.80	7,042,727	-0.46(-3.47%)
May 12, 2009	13.95	13.95	12.83	13.26	4,775,691	-0.42(-3.06%)
May 11, 2009	14.13	14.30	13.61	13.68	4,301,494	-0.63(-4.38%)
May 08, 2009	13.75	14.31	12.91	14.31	6,135,461	+0.85(+6.34%)
May 07, 2009	15.20	15.42	13.26	13.46	8,310,016	-1.63(-10.81%)
May 06, 2009	16.36	16.36	14.43	15.09	6,888,353	-0.91(-5.70%)
May 05, 2009	16.20	16.40	15.66	16.00	5,366,397	-0.31(-1.90%)
May 04, 2009	14.96	16.37	14.96	16.31	6,071,338	+1.70(+11.62%)
May 01, 2009	15.16	15.44	14.38	14.61	4,516,468	-0.50(-3.32%)
Apr 30, 2009	16.07	16.09	15.06	15.11	6,250,801	-0.55(-3.52%)
Apr 29, 2009	15.40	16.05	15.18	15.66	5,409,215	+0.51(+3.37%)
Apr 28, 2009	14.93	15.60	14.64	15.15	4,692,771	+0.00(+0.00%)
Apr 27, 2009	15.03	15.96	14.76	15.15	6,582,509	-0.22(-1.41%)
Apr 24, 2009	14.58	15.55	14.24	15.37	7,718,717	+0.83(+5.69%)
Apr 23, 2009	14.65	15.19	13.76	14.54	5,900,642	-0.09(-0.63%)
Apr 22, 2009	14.10	15.20	13.96	14.64	7,530,397	+0.31(+2.16%)
Apr 21, 2009	13.15	14.39	12.82	14.33	6,310,720	+1.10(+8.35%)
Apr 20, 2009	14.23	14.26	13.12	13.22	5,628,192	-1.37(-9.40%)
Apr 17, 2009	13.56	14.69	13.56	14.59	8,601,055	+0.98(+7.19%)
Apr 16, 2009	13.21	13.80	12.77	13.62	5,699,562	+0.44(+3.37%)
Apr 15, 2009	11.75	13.61	11.75	13.17	10,656,454	+1.25(+10.53%)
Apr 14, 2009	12.27	12.56	11.62	11.92	4,134,091	-0.49(-3.91%)
Apr 13, 2009	11.99	12.54	11.89	12.40	4,029,038	+0.05(+0.41%)
Apr 09, 2009	11.72	12.35	11.44	12.35	4,869,884	+1.05(+9.33%)
Apr 08, 2009	12.13	12.13	10.96	11.30	6,510,758	+0.01(+0.07%)
Apr 07, 2009	11.80	12.03	11.23	11.29	4,398,641	-0.79(-6.51%)
Apr 06, 2009	12.13	12.18	11.78	12.08	5,193,022	-0.27(-2.17%)
Apr 03, 2009	12.03	12.51	11.67	12.34	5,868,219	+0.18(+1.44%)
Apr 02, 2009	11.30	12.62	11.30	12.17	8,956,890	+0.84(+7.38%)
Apr 01, 2009	10.66	11.85	10.59	11.33	7,920,009	+0.31(+2.81%)
Mar 31, 2009	11.80	11.83	10.64	11.02	8,396,760	-0.48(-4.15%)
Mar 30, 2009	12.05	12.14	11.06	11.50	11,008,168	-0.34(-2.90%)
Mar 26, 2009	11.26	12.04	11.26	11.84	8,464,741	+0.65(+5.83%)
Mar 25, 2009	10.91	12.22	10.60	11.19	11,648,706	+0.43(+3.96%)
Mar 24, 2009	10.66	11.18	10.52	10.76	4,840,803	-0.09(-0.85%)
Mar 23, 2009	10.25	10.91	10.24	10.86	6,530,570	+1.45(+15.38%)
Mar 20, 2009	9.960	10.13	9.337	9.408	4,798,443	-0.44(-4.50%)
Mar 19, 2009	10.66	10.68	9.743	9.852	6,378,309	-0.42(-4.07%)
Mar 18, 2009	9.216	10.66	8.856	10.27	9,283,972	+0.97(+10.43%)
Mar 17, 2009	8.831	9.316	8.497	9.300	5,228,714	+0.79(+9.34%)
Mar 16, 2009	9.183	9.358	8.422	8.505	4,563,085	-0.57(-6.27%)
Mar 13, 2009	9.191	9.367	8.539	9.074	0	+0.00(+0.00%)
Mar 12, 2009	8.087	9.149	7.878	9.074	5,709,577	+0.96(+11.86%)
Mar 11, 2009	8.146	8.438	7.911	8.112	4,577,338	+0.04(+0.52%)
Mar 10, 2009	7.359	8.137	7.050	8.070	6,079,487	+1.09(+15.57%)
Mar 09, 2009	6.699	7.510	6.690	6.983	6,970,015	+0.07(+0.97%)
Mar 06, 2009	6.774	7.050	6.565	6.916	0	+0.11(+1.60%)
Mar 05, 2009	6.799	7.017	6.598	6.807	5,275,225	-0.16(-2.28%)
Mar 04, 2009	7.008	7.150	6.715	6.966	4,629,075	-0.17(-2.34%)