Cathay Genl Bncp (NQ: CATY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	11.56	11.91	11.47	11.68	896,870	-0.05(-0.44%)
Jul 30, 2008	11.91	12.17	11.47	11.73	1,149,795	-0.10(-0.81%)
Jul 29, 2008	11.83	11.83	10.71	11.83	865,503	+0.95(+8.69%)
Jul 28, 2008	11.78	11.78	10.82	10.88	784,785	-0.56(-4.87%)
Jul 25, 2008	12.09	12.57	11.35	11.44	1,352,939	-0.55(-4.58%)
Jul 24, 2008	12.70	12.73	11.65	11.99	987,480	-0.80(-6.25%)
Jul 23, 2008	12.21	12.95	11.80	12.79	1,524,683	+0.51(+4.18%)
Jul 22, 2008	12.09	12.59	10.84	12.27	1,674,408	-0.23(-1.87%)
Jul 21, 2008	11.51	12.59	11.22	12.51	1,193,329	+1.00(+8.73%)
Jul 18, 2008	11.91	11.96	11.00	11.50	1,084,116	+0.21(+1.82%)
Jul 17, 2008	9.173	13.47	9.122	11.30	2,153,530	+2.17(+23.76%)
Jul 16, 2008	7.752	9.151	7.576	9.129	998,351	+1.44(+18.67%)
Jul 15, 2008	7.906	8.272	7.144	7.693	1,475,236	-0.32(-3.93%)
Jul 14, 2008	8.396	8.755	7.840	8.008	1,416,077	-0.31(-3.70%)
Jul 11, 2008	8.323	8.675	7.920	8.316	1,628,981	-0.17(-1.99%)
Jul 10, 2008	8.147	8.755	7.891	8.484	1,275,553	+0.28(+3.39%)
Jul 09, 2008	8.609	8.690	8.059	8.206	1,500,997	-0.10(-1.23%)
Jul 08, 2008	7.737	8.426	7.627	8.309	1,455,815	+0.62(+8.10%)
Jul 07, 2008	8.162	8.162	7.591	7.686	1,130,828	-0.21(-2.69%)
Jul 04, 2008	8.015	8.243	7.693	7.898	829,372	+0.00(+0.00%)
Jul 03, 2008	8.015	8.243	7.693	7.898	829,372	-0.07(-0.92%)
Jul 02, 2008	8.228	8.572	7.964	7.972	1,512,309	-0.10(-1.18%)
Jul 01, 2008	7.884	8.111	7.746	8.067	1,925,975	+0.10(+1.29%)
Jun 30, 2008	8.103	8.265	7.818	7.964	1,850,055	-0.13(-1.63%)
Jun 27, 2008	8.103	8.272	7.935	8.096	2,323,023	-0.06(-0.72%)
Jun 26, 2008	8.089	8.301	7.884	8.155	3,137,736	+0.06(+0.72%)
Jun 25, 2008	7.774	8.389	7.766	8.096	2,059,914	+0.26(+3.37%)
Jun 24, 2008	7.869	8.191	7.693	7.832	1,999,439	-0.08(-1.02%)
Jun 23, 2008	8.521	8.646	7.898	7.913	1,393,978	-0.62(-7.22%)
Jun 20, 2008	8.389	8.668	8.206	8.528	2,434,758	+0.07(+0.87%)
Jun 19, 2008	8.389	8.616	7.942	8.455	2,468,111	+0.10(+1.23%)
Jun 18, 2008	9.496	9.525	8.221	8.353	3,318,235	-1.45(-14.80%)
Jun 17, 2008	10.11	10.26	9.767	9.803	1,157,409	-0.29(-2.83%)
Jun 16, 2008	9.591	10.19	9.525	10.09	1,418,763	+0.48(+5.03%)
Jun 13, 2008	10.24	10.40	9.342	9.605	1,838,436	-0.51(-5.07%)
Jun 12, 2008	10.32	10.73	10.04	10.12	1,037,353	-0.16(-1.57%)
Jun 11, 2008	10.70	10.97	10.28	10.28	1,855,632	-0.48(-4.49%)
Jun 10, 2008	10.94	11.20	10.74	10.76	1,747,134	-0.19(-1.74%)
Jun 09, 2008	10.79	11.00	10.65	10.95	3,569,747	+0.15(+1.36%)
Jun 06, 2008	10.86	10.86	10.59	10.81	1,745,095	-0.17(-1.54%)
Jun 05, 2008	10.74	11.01	10.68	10.98	694,013	+0.23(+2.18%)
Jun 04, 2008	10.81	11.07	10.72	10.74	1,121,210	-0.13(-1.21%)
Jun 03, 2008	10.99	11.18	10.69	10.87	881,373	-0.07(-0.60%)
Jun 02, 2008	11.28	11.41	10.81	10.94	696,768	-0.33(-2.93%)
May 30, 2008	11.49	11.51	11.16	11.27	960,628	-0.23(-1.98%)
May 29, 2008	11.19	11.61	11.19	11.50	1,308,781	+0.19(+1.69%)
May 28, 2008	11.71	11.71	11.12	11.31	642,107	-0.24(-2.09%)
May 27, 2008	11.50	11.86	11.39	11.55	723,735	+0.10(+0.83%)
May 26, 2008	11.63	11.73	11.41	11.45	820,566	+0.00(+0.00%)
May 23, 2008	11.63	11.73	11.41	11.45	820,566	-0.26(-2.19%)
May 22, 2008	11.39	11.94	11.28	11.71	1,150,723	+0.39(+3.43%)
May 21, 2008	11.43	11.63	11.20	11.32	864,256	-0.11(-0.96%)
May 20, 2008	11.22	11.45	11.12	11.43	1,135,801	+0.18(+1.56%)
May 19, 2008	11.50	11.61	11.25	11.25	1,009,507	-0.18(-1.54%)
May 16, 2008	11.77	11.90	11.36	11.43	918,055	-0.23(-2.01%)
May 15, 2008	11.99	12.02	11.54	11.66	1,076,639	-0.28(-2.33%)
May 14, 2008	12.13	12.24	11.88	11.94	688,329	-0.13(-1.09%)
May 13, 2008	12.08	12.29	12.02	12.07	939,528	-0.02(-0.18%)
May 12, 2008	11.88	12.16	11.88	12.10	800,878	+0.30(+2.55%)
May 09, 2008	11.84	12.01	11.78	11.80	883,399	-0.19(-1.59%)
May 08, 2008	12.21	12.34	11.91	11.99	761,060	-0.14(-1.15%)
May 07, 2008	12.46	12.68	12.10	12.13	1,081,558	-0.31(-2.47%)
May 06, 2008	12.53	12.80	12.34	12.43	1,107,478	-0.14(-1.11%)
May 05, 2008	12.87	12.93	12.49	12.57	763,927	-0.30(-2.33%)
May 02, 2008	13.42	13.51	12.85	12.87	1,081,248	-0.37(-2.82%)
May 01, 2008	12.53	13.41	12.50	13.25	1,122,808	+0.75(+6.04%)
Apr 30, 2008	12.81	13.08	12.47	12.49	1,035,079	-0.23(-1.84%)
Apr 29, 2008	12.84	12.93	12.59	12.73	1,288,036	-0.16(-1.25%)
Apr 28, 2008	12.58	12.99	12.46	12.89	699,146	+0.31(+2.45%)
Apr 25, 2008	12.98	13.10	12.43	12.58	1,162,165	-0.17(-1.32%)
Apr 24, 2008	12.30	12.97	12.30	12.75	1,152,861	+0.43(+3.51%)
Apr 23, 2008	12.48	12.59	12.20	12.32	1,244,499	-0.14(-1.12%)
Apr 22, 2008	12.28	12.54	12.15	12.46	1,498,041	+0.04(+0.35%)
Apr 21, 2008	12.84	14.05	12.24	12.41	1,901,038	-0.56(-4.29%)
Apr 18, 2008	12.24	13.97	12.21	12.97	4,124,061	+1.24(+10.56%)
Apr 17, 2008	11.93	12.13	11.72	11.73	1,660,275	-0.29(-2.44%)
Apr 16, 2008	12.27	12.43	11.92	12.02	2,411,366	-0.18(-1.50%)
Apr 15, 2008	12.16	12.40	12.10	12.21	901,183	+0.12(+0.97%)
Apr 14, 2008	12.59	12.68	12.07	12.09	1,171,959	-0.53(-4.18%)
Apr 11, 2008	12.61	13.03	12.59	12.62	1,985,479	-0.21(-1.66%)
Apr 10, 2008	12.80	12.92	12.47	12.83	2,573,344	+0.00(+0.00%)
Apr 09, 2008	13.59	13.88	12.82	12.83	1,292,030	-0.74(-5.45%)
Apr 08, 2008	14.14	14.18	13.44	13.57	1,573,969	-0.60(-4.24%)
Apr 07, 2008	14.63	14.98	14.13	14.17	1,727,677	-0.40(-2.72%)
Apr 04, 2008	15.58	15.61	14.51	14.57	1,511,695	-1.04(-6.67%)
Apr 03, 2008	15.94	16.12	15.52	15.61	676,991	-0.47(-2.92%)
Apr 02, 2008	15.66	16.18	15.52	16.07	844,656	+0.37(+2.33%)
Apr 01, 2008	15.42	15.71	15.28	15.71	1,282,428	+0.52(+3.42%)
Mar 31, 2008	15.02	15.59	14.84	15.19	999,062	+0.27(+1.82%)
Mar 28, 2008	15.03	16.15	14.90	14.92	869,190	-0.95(-5.96%)
Mar 27, 2008	16.37	16.55	15.77	15.86	723,166	-0.47(-2.87%)
Mar 26, 2008	17.00	17.03	16.21	16.33	419,406	-0.70(-4.13%)
Mar 25, 2008	17.17	17.41	16.65	17.03	578,101	-0.15(-0.89%)
Mar 24, 2008	16.88	17.79	16.88	17.19	615,196	+0.27(+1.60%)
Mar 21, 2008	16.05	16.95	15.79	16.92	1,635,261	+0.00(+0.00%)
Mar 20, 2008	16.05	16.95	15.79	16.92	1,635,261	+1.03(+6.45%)
Mar 19, 2008	16.28	16.60	15.89	15.89	724,679	-0.35(-2.17%)
Mar 18, 2008	15.75	16.24	15.36	16.24	819,190	+0.92(+6.03%)
Mar 17, 2008	15.49	15.71	14.86	15.32	1,149,976	-0.39(-2.47%)
Mar 14, 2008	16.45	16.45	15.51	15.71	1,315,488	-0.57(-3.51%)
Mar 13, 2008	15.67	16.51	15.50	16.28	1,172,251	+0.35(+2.21%)
Mar 12, 2008	16.52	16.88	15.93	15.93	1,248,455	-0.55(-3.33%)
Mar 11, 2008	15.55	16.48	15.42	16.48	1,101,080	+1.31(+8.65%)
Mar 10, 2008	15.28	15.62	15.02	15.17	752,443	-0.06(-0.38%)
Mar 07, 2008	14.84	15.54	14.84	15.22	759,025	+0.40(+2.72%)
Mar 06, 2008	15.28	15.34	14.82	14.82	844,001	-0.56(-3.67%)
Mar 05, 2008	15.69	15.92	15.31	15.39	728,415	-0.22(-1.41%)
Mar 04, 2008	15.61	15.76	15.20	15.61	1,175,673	-0.20(-1.25%)
Mar 03, 2008	16.03	16.15	15.55	15.80	649,323	-0.26(-1.60%)
Feb 29, 2008	16.52	16.74	16.02	16.06	734,767	-0.67(-3.99%)
Feb 28, 2008	17.30	17.34	16.57	16.73	919,277	-0.70(-4.00%)
Feb 27, 2008	17.56	18.00	17.35	17.42	502,927	-0.32(-1.82%)
Feb 26, 2008	17.53	18.08	17.45	17.75	398,442	+0.13(+0.75%)
Feb 25, 2008	17.22	17.69	16.86	17.61	505,299	+0.36(+2.08%)
Feb 22, 2008	17.20	17.32	16.67	17.25	771,620	+0.13(+0.77%)
Feb 21, 2008	18.02	18.15	17.10	17.12	609,689	-0.76(-4.26%)
Feb 20, 2008	17.22	18.03	17.09	17.88	488,790	+0.55(+3.17%)
Feb 19, 2008	18.05	18.12	17.31	17.34	562,054	-0.49(-2.75%)
Feb 18, 2008	17.88	17.88	17.34	17.83	767,378	+0.00(+0.00%)
Feb 15, 2008	17.88	17.88	17.34	17.83	767,378	-0.01(-0.08%)
Feb 14, 2008	18.43	18.51	17.77	17.84	645,384	-0.56(-3.03%)
Feb 13, 2008	18.49	18.75	17.97	18.40	526,845	+0.10(+0.56%)
Feb 12, 2008	17.99	18.65	17.93	18.30	810,927	+0.52(+2.93%)
Feb 11, 2008	18.16	18.24	17.62	17.77	648,761	-0.45(-2.49%)
Feb 08, 2008	18.95	19.11	17.68	18.23	1,324,699	-0.61(-3.23%)
Feb 07, 2008	18.60	19.15	18.16	18.84	906,274	+0.09(+0.47%)
Feb 06, 2008	19.38	19.48	18.75	18.75	563,251	-0.49(-2.55%)
Feb 05, 2008	19.70	20.40	19.19	19.24	1,461,249	-0.99(-4.89%)
Feb 04, 2008	20.08	20.30	19.78	20.23	1,815,703	+0.15(+0.77%)
Feb 01, 2008	19.11	20.10	19.05	20.08	1,592,418	+1.08(+5.67%)
Jan 31, 2008	17.48	19.14	16.39	19.00	1,764,884	+1.22(+6.84%)
Jan 30, 2008	17.66	18.53	17.42	17.78	690,173	+0.05(+0.29%)
Jan 29, 2008	18.05	18.29	17.42	17.73	1,361,123	-0.24(-1.35%)
Jan 28, 2008	17.12	18.03	16.76	17.97	913,263	+0.43(+2.42%)
Jan 25, 2008	18.46	18.95	17.44	17.55	1,155,230	-1.08(-5.78%)
Jan 24, 2008	18.61	18.94	18.18	18.62	1,134,834	-0.21(-1.13%)
Jan 23, 2008	16.49	18.98	16.26	18.84	1,604,198	+1.90(+11.20%)
Jan 22, 2008	15.98	17.58	15.05	16.94	964,330	+0.37(+2.26%)
Jan 21, 2008	16.75	17.22	16.27	16.57	1,323,561	+0.00(+0.00%)
Jan 18, 2008	16.75	17.22	16.27	16.57	1,323,561	-0.29(-1.70%)
Jan 17, 2008	17.30	17.30	16.43	16.85	1,663,755	-0.34(-2.00%)
Jan 16, 2008	16.53	17.61	16.53	17.20	992,384	+0.56(+3.39%)
Jan 15, 2008	16.86	17.03	16.40	16.63	1,148,840	-0.52(-3.03%)
Jan 14, 2008	17.40	17.58	16.86	17.15	722,281	-0.10(-0.55%)
Jan 11, 2008	17.25	17.73	16.79	17.25	960,783	-0.22(-1.26%)
Jan 10, 2008	17.05	17.75	16.84	17.47	1,165,719	+0.26(+1.49%)
Jan 09, 2008	16.75	17.25	16.46	17.21	1,244,336	+0.41(+2.44%)
Jan 08, 2008	17.77	18.02	16.78	16.80	719,524	-0.86(-4.85%)
Jan 07, 2008	17.69	18.13	17.39	17.66	1,369,881	+0.23(+1.35%)
Jan 04, 2008	17.93	18.02	17.35	17.42	1,250,913	-0.71(-3.92%)
Jan 03, 2008	18.85	18.98	18.09	18.13	958,183	-0.61(-3.24%)
Jan 02, 2008	19.33	19.36	18.53	18.74	656,991	-0.67(-3.44%)
Jan 01, 2008	19.42	19.71	19.18	19.41	553,028	+0.00(+0.00%)
Dec 31, 2007	19.42	19.71	19.18	19.41	553,028	-0.07(-0.38%)
Dec 28, 2007	19.91	20.16	19.48	19.48	270,324	-0.25(-1.26%)
Dec 27, 2007	20.96	20.96	19.73	19.73	530,909	-1.26(-6.00%)
Dec 26, 2007	20.64	21.14	20.64	20.99	569,217	+0.16(+0.77%)
Dec 24, 2007	20.27	20.87	20.27	20.83	248,005	+0.48(+2.34%)
Dec 21, 2007	20.13	20.39	19.88	20.35	1,470,350	+0.65(+3.31%)
Dec 20, 2007	19.43	19.70	18.98	19.70	726,744	+0.39(+2.01%)
Dec 19, 2007	19.69	19.79	19.12	19.31	626,328	-0.45(-2.30%)
Dec 18, 2007	19.46	19.95	19.26	19.77	816,527	+0.53(+2.74%)
Dec 17, 2007	19.33	19.68	19.13	19.24	590,502	-0.21(-1.09%)
Dec 14, 2007	19.64	19.95	19.44	19.45	498,968	-0.40(-1.99%)
Dec 13, 2007	20.29	20.29	19.67	19.85	1,035,119	-0.55(-2.69%)
Dec 12, 2007	21.17	21.68	20.15	20.40	982,367	-0.53(-2.55%)
Dec 11, 2007	22.57	22.60	20.73	20.93	1,050,830	-1.54(-6.85%)
Dec 10, 2007	22.00	22.60	21.91	22.47	281,347	+0.49(+2.23%)
Dec 07, 2007	22.34	22.62	21.79	21.98	463,229	-0.32(-1.45%)
Dec 06, 2007	21.22	22.30	21.18	22.30	641,466	+1.03(+4.86%)
Dec 05, 2007	20.87	21.31	20.82	21.27	410,632	+0.53(+2.54%)
Dec 04, 2007	20.87	20.94	20.52	20.74	425,162	-0.29(-1.39%)
Dec 03, 2007	21.32	21.43	20.83	21.04	488,715	-0.20(-0.93%)
Nov 30, 2007	21.25	21.94	21.13	21.23	872,133	+0.51(+2.48%)
Nov 29, 2007	20.76	20.78	20.35	20.72	710,512	-0.12(-0.60%)
Nov 28, 2007	20.41	21.02	20.05	20.84	1,105,478	+0.73(+3.61%)
Nov 27, 2007	19.58	20.26	19.49	20.12	805,355	+0.67(+3.47%)
Nov 26, 2007	20.66	20.85	19.42	19.45	552,547	-1.30(-6.29%)
Nov 23, 2007	20.30	21.04	20.30	20.75	325,952	+0.70(+3.47%)
Nov 21, 2007	19.88	20.87	19.67	20.05	1,887,309	+0.07(+0.37%)
Nov 20, 2007	20.02	20.37	19.46	19.98	836,271	-0.12(-0.62%)
Nov 19, 2007	20.63	20.71	20.05	20.10	967,786	-0.76(-3.65%)
Nov 16, 2007	21.06	21.14	20.51	20.87	646,387	-0.15(-0.73%)
Nov 15, 2007	21.63	21.75	20.83	21.02	578,980	-0.73(-3.34%)
Nov 14, 2007	22.43	22.63	21.64	21.75	569,514	-0.56(-2.53%)
Nov 13, 2007	21.42	22.43	21.37	22.31	569,400	+1.00(+4.67%)
Nov 12, 2007	21.01	21.80	20.83	21.31	531,885	+0.20(+0.94%)
Nov 09, 2007	20.53	21.44	20.19	21.12	646,681	+0.40(+1.91%)
Nov 08, 2007	20.19	20.77	19.80	20.72	845,529	+0.73(+3.67%)
Nov 07, 2007	20.93	20.93	19.98	19.99	462,095	-1.08(-5.11%)
Nov 06, 2007	20.94	21.13	20.44	21.06	687,164	+0.22(+1.05%)
Nov 05, 2007	20.52	20.98	20.44	20.84	518,739	+0.01(+0.04%)
Nov 02, 2007	21.76	21.76	20.59	20.84	1,038,688	-0.74(-3.43%)
Nov 01, 2007	22.80	22.80	21.55	21.58	653,588	-1.11(-4.91%)
Oct 31, 2007	22.46	22.97	22.09	22.69	771,748	+0.45(+2.01%)
Oct 30, 2007	21.92	22.38	21.78	22.24	584,158	+0.30(+1.37%)
Oct 29, 2007	22.00	22.20	21.80	21.94	575,800	-0.01(-0.07%)
Oct 26, 2007	21.41	21.98	20.79	21.96	880,142	+0.91(+4.32%)
Oct 25, 2007	20.88	21.65	20.72	21.05	779,605	+0.49(+2.39%)
Oct 24, 2007	20.27	20.62	19.78	20.56	842,557	+0.10(+0.50%)
Oct 23, 2007	20.27	20.52	19.81	20.46	756,684	+0.32(+1.56%)
Oct 22, 2007	20.90	20.96	19.78	20.14	958,129	-1.37(-6.37%)
Oct 19, 2007	22.20	22.20	21.46	21.51	564,735	-0.70(-3.13%)
Oct 18, 2007	22.38	22.41	21.90	22.21	322,067	-0.19(-0.85%)
Oct 17, 2007	22.56	23.07	22.00	22.40	416,117	-0.16(-0.71%)
Oct 16, 2007	23.25	23.37	22.54	22.56	424,006	-0.64(-2.78%)
Oct 15, 2007	23.72	23.95	22.99	23.20	420,883	-0.60(-2.52%)
Oct 12, 2007	24.02	24.37	23.77	23.80	213,511	-0.22(-0.91%)
Oct 11, 2007	24.19	24.49	23.78	24.02	338,151	-0.06(-0.24%)
Oct 10, 2007	24.40	24.49	24.02	24.08	300,307	-0.40(-1.62%)
Oct 09, 2007	24.65	24.75	24.16	24.48	504,127	-0.14(-0.57%)
Oct 08, 2007	24.54	29.69	24.35	24.62	1,131,175	+0.16(+0.66%)
Oct 05, 2007	24.54	24.73	24.16	24.46	378,123	+0.16(+0.66%)
Oct 04, 2007	24.32	24.50	24.17	24.30	153,248	+0.14(+0.58%)
Oct 03, 2007	24.38	24.54	24.08	24.16	202,932	-0.40(-1.64%)
Oct 02, 2007	24.16	24.61	24.15	24.56	173,485	+0.29(+1.18%)
Oct 01, 2007	23.57	24.27	23.46	24.27	282,110	+0.67(+2.86%)
Sep 28, 2007	24.06	24.09	23.48	23.60	444,720	-0.53(-2.19%)
Sep 27, 2007	24.29	24.40	23.89	24.13	266,851	-0.03(-0.12%)
Sep 26, 2007	24.08	24.42	23.89	24.16	181,033	+0.25(+1.04%)
Sep 25, 2007	23.96	23.96	23.24	23.91	320,187	+0.27(+1.15%)
Sep 24, 2007	24.13	24.20	23.56	23.64	208,526	-0.45(-1.86%)
Sep 21, 2007	24.36	24.36	23.89	24.08	912,331	-0.05(-0.21%)
Sep 20, 2007	24.28	24.53	23.92	24.13	232,757	-0.22(-0.90%)
Sep 19, 2007	24.39	24.66	24.19	24.35	440,428	+0.16(+0.67%)
Sep 18, 2007	22.98	24.19	22.82	24.19	498,890	+1.36(+5.93%)
Sep 17, 2007	22.93	23.03	22.77	22.84	730,020	-0.17(-0.73%)
Sep 14, 2007	22.90	23.05	22.71	23.01	432,350	-0.04(-0.19%)
Sep 13, 2007	23.24	23.45	22.83	23.05	403,338	-0.04(-0.19%)
Sep 12, 2007	23.42	23.42	22.90	23.09	418,788	-0.34(-1.47%)
Sep 11, 2007	23.15	23.53	22.89	23.44	254,067	+0.39(+1.69%)
Sep 10, 2007	23.44	23.61	22.63	23.05	266,665	-0.25(-1.07%)
Sep 07, 2007	23.60	23.74	23.22	23.30	363,182	-0.53(-2.24%)
Sep 06, 2007	23.68	23.94	23.55	23.83	186,401	+0.19(+0.81%)
Sep 05, 2007	24.02	24.22	23.59	23.64	279,942	-0.47(-1.94%)
Sep 04, 2007	23.70	24.32	23.70	24.11	192,072	+0.29(+1.23%)
Aug 31, 2007	24.10	24.32	23.57	23.82	541,970	-0.05(-0.21%)
Aug 30, 2007	24.11	24.49	23.61	23.87	612,551	-0.48(-1.99%)
Aug 29, 2007	23.69	24.36	23.54	24.35	345,707	+0.76(+3.23%)
Aug 28, 2007	24.04	24.04	23.59	23.59	451,217	-0.66(-2.72%)
Aug 27, 2007	24.67	24.67	24.16	24.25	332,113	-0.39(-1.58%)
Aug 24, 2007	24.24	24.67	23.85	24.64	531,701	+0.39(+1.60%)
Aug 23, 2007	25.18	25.51	24.21	24.25	882,634	-1.55(-5.99%)
Aug 22, 2007	25.33	26.24	25.13	25.80	908,883	-0.27(-1.04%)
Aug 21, 2007	25.77	26.35	25.56	26.07	373,877	+0.22(+0.85%)
Aug 20, 2007	26.01	26.27	25.46	25.85	599,974	-0.15(-0.56%)
Aug 17, 2007	25.57	26.36	25.37	26.00	1,415,856	+1.30(+5.28%)
Aug 16, 2007	23.42	25.20	23.37	24.69	1,324,313	+1.22(+5.21%)
Aug 15, 2007	23.34	24.85	23.34	23.47	682,261	+0.07(+0.28%)
Aug 14, 2007	23.89	24.16	23.37	23.40	644,232	-0.59(-2.44%)
Aug 13, 2007	24.98	25.23	23.62	23.99	697,498	-0.81(-3.28%)
Aug 10, 2007	25.61	25.63	24.35	24.80	1,217,438	-1.25(-4.78%)
Aug 09, 2007	24.67	26.43	24.67	26.05	1,394,638	+0.89(+3.55%)
Aug 08, 2007	24.08	25.50	24.08	25.15	1,094,672	+1.25(+5.24%)
Aug 07, 2007	23.12	24.22	22.87	23.90	955,096	+0.70(+3.00%)
Aug 06, 2007	21.96	23.30	21.81	23.20	767,128	+1.32(+6.03%)
Aug 03, 2007	22.09	22.79	21.89	21.89	593,212	-0.86(-3.80%)
Aug 02, 2007	22.57	22.90	22.35	22.75	527,570	+0.28(+1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.