Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	43.48	44.11	42.97	44.11	8,951,968	+0.36(+0.83%)
Oct 30, 2006	43.67	44.18	43.54	43.75	4,604,635	-0.59(-1.32%)
Oct 27, 2006	45.07	45.78	44.29	44.33	5,252,591	-0.87(-1.93%)
Oct 26, 2006	46.13	46.13	44.72	45.20	6,496,526	-0.56(-1.23%)
Oct 25, 2006	45.44	46.25	44.89	45.77	8,325,075	+0.23(+0.51%)
Oct 24, 2006	44.15	45.75	43.85	45.53	7,768,494	+1.64(+3.73%)
Oct 23, 2006	44.47	44.64	43.35	43.90	6,346,963	-0.57(-1.29%)
Oct 20, 2006	45.22	45.26	43.86	44.47	7,821,379	-0.63(-1.39%)
Oct 19, 2006	44.20	45.26	43.88	45.10	8,669,965	+1.26(+2.88%)
Oct 18, 2006	44.06	44.52	43.24	43.84	7,306,470	-0.05(-0.11%)
Oct 17, 2006	44.37	44.45	43.46	43.88	7,379,509	-0.34(-0.76%)
Oct 16, 2006	42.96	44.35	42.59	44.22	8,244,005	+1.51(+3.54%)
Oct 13, 2006	42.27	43.34	42.16	42.71	6,993,706	+0.71(+1.70%)
Oct 12, 2006	41.56	42.18	41.32	42.00	6,905,059	+0.65(+1.56%)
Oct 11, 2006	41.71	42.20	41.25	41.35	8,479,185	-0.69(-1.63%)
Oct 10, 2006	40.62	42.27	40.59	42.04	11,544,244	+1.42(+3.49%)
Oct 09, 2006	41.58	41.98	40.51	40.62	7,847,595	-0.56(-1.36%)
Oct 06, 2006	41.09	41.31	40.26	41.18	7,155,543	+0.10(+0.24%)
Oct 05, 2006	41.28	41.38	40.62	41.08	9,085,620	+0.77(+1.90%)
Oct 04, 2006	39.23	40.50	38.64	40.31	11,471,054	+1.25(+3.19%)
Oct 03, 2006	39.61	40.01	39.00	39.07	11,223,297	-1.52(-3.74%)
Oct 02, 2006	41.64	41.84	40.38	40.59	8,876,807	-1.09(-2.61%)
Sep 29, 2006	40.43	41.89	40.43	41.67	7,593,019	+0.96(+2.35%)
Sep 28, 2006	41.02	41.85	40.59	40.72	11,333,765	-0.30(-0.74%)
Sep 27, 2006	40.90	41.43	39.81	41.02	13,978,017	+0.67(+1.65%)
Sep 26, 2006	39.86	40.81	39.69	40.35	14,474,288	+0.34(+0.86%)
Sep 25, 2006	39.60	40.45	38.51	40.01	13,670,405	-0.15(-0.38%)
Sep 22, 2006	41.57	41.58	39.93	40.16	11,597,735	-1.12(-2.72%)
Sep 21, 2006	40.88	41.76	40.74	41.28	10,891,591	+0.42(+1.03%)
Sep 20, 2006	42.20	42.54	40.70	40.86	13,111,248	-1.58(-3.73%)
Sep 19, 2006	44.21	44.28	42.02	42.45	11,595,008	-1.66(-3.77%)
Sep 18, 2006	43.52	44.33	42.97	44.11	9,400,203	+0.83(+1.92%)
Sep 15, 2006	42.80	43.99	42.50	43.28	11,439,080	+0.56(+1.31%)
Sep 14, 2006	44.15	44.43	42.40	42.72	10,913,867	-1.41(-3.20%)
Sep 13, 2006	43.59	44.81	43.40	44.13	13,115,794	+1.10(+2.56%)
Sep 12, 2006	43.39	44.05	42.21	43.03	12,077,944	-0.40(-0.93%)
Sep 11, 2006	44.06	44.15	42.80	43.43	14,845,544	-1.15(-2.59%)
Sep 08, 2006	46.19	46.52	44.40	44.58	10,468,965	-1.52(-3.29%)
Sep 07, 2006	45.18	46.76	44.94	46.10	14,230,016	+0.56(+1.23%)
Sep 06, 2006	47.84	47.98	45.53	45.54	22,220,052	-2.07(-4.34%)
Sep 05, 2006	44.68	49.33	44.54	47.61	38,298,468	+5.27(+12.46%)
Sep 01, 2006	42.04	42.47	41.91	42.33	6,121,330	+1.10(+2.66%)
Aug 31, 2006	40.25	41.72	39.96	41.24	7,660,451	+0.90(+2.24%)
Aug 30, 2006	41.05	41.22	39.79	40.33	6,206,946	-0.71(-1.74%)
Aug 29, 2006	40.69	41.34	40.62	41.05	5,670,822	+0.16(+0.40%)
Aug 28, 2006	40.88	41.30	40.75	40.88	3,816,512	-0.67(-1.60%)
Aug 25, 2006	41.81	42.27	41.42	41.55	5,588,388	+0.26(+0.64%)
Aug 24, 2006	40.68	41.32	40.39	41.28	3,887,429	+0.77(+1.89%)
Aug 23, 2006	40.98	41.08	40.29	40.52	3,765,748	-0.55(-1.35%)
Aug 22, 2006	40.26	41.15	40.26	41.07	5,788,563	+0.89(+2.22%)
Aug 21, 2006	40.50	40.71	39.99	40.18	3,674,980	+0.03(+0.07%)
Aug 18, 2006	39.85	40.19	39.34	40.16	5,233,952	+0.47(+1.18%)
Aug 17, 2006	40.22	40.24	39.63	39.69	6,005,104	-0.77(-1.89%)
Aug 16, 2006	40.85	41.55	40.33	40.45	5,323,660	-0.49(-1.19%)
Aug 15, 2006	41.06	41.17	40.36	40.94	6,127,543	+0.07(+0.18%)
Aug 14, 2006	41.20	41.40	40.20	40.87	5,826,143	-0.92(-2.20%)
Aug 11, 2006	42.02	42.09	41.44	41.79	4,050,024	-0.16(-0.38%)
Aug 10, 2006	41.68	42.03	41.27	41.94	6,267,711	+0.01(+0.03%)
Aug 09, 2006	41.65	42.89	41.65	41.93	7,393,601	+0.34(+0.82%)
Aug 08, 2006	42.33	42.39	41.48	41.59	6,608,054	-0.75(-1.76%)
Aug 07, 2006	42.04	42.69	41.68	42.33	3,941,981	+0.59(+1.42%)
Aug 04, 2006	42.46	42.78	41.51	41.74	4,594,331	-0.67(-1.59%)
Aug 03, 2006	42.33	42.97	42.07	42.41	4,519,474	-0.98(-2.25%)
Aug 02, 2006	43.52	44.54	42.93	43.39	7,491,340	+0.65(+1.53%)
Aug 01, 2006	42.82	43.36	42.33	42.74	6,733,826	+0.08(+0.19%)
Jul 31, 2006	42.33	42.77	41.94	42.66	5,164,853	+0.85(+2.04%)
Jul 28, 2006	41.58	42.07	41.17	41.81	3,947,739	+0.23(+0.56%)
Jul 27, 2006	42.66	42.66	41.31	41.58	7,453,002	-0.53(-1.25%)
Jul 26, 2006	40.31	42.71	40.26	42.10	8,280,373	+1.80(+4.47%)
Jul 25, 2006	39.93	40.90	39.71	40.30	5,890,242	+0.81(+2.06%)
Jul 24, 2006	37.85	39.59	37.98	39.49	5,080,146	+1.65(+4.36%)
Jul 21, 2006	39.58	39.59	37.74	37.84	6,149,515	-1.13(-2.90%)
Jul 20, 2006	39.76	39.99	38.94	38.97	4,406,278	-0.69(-1.73%)
Jul 19, 2006	39.29	39.85	39.00	39.65	4,297,932	+0.37(+0.94%)
Jul 18, 2006	39.85	40.03	38.75	39.29	5,999,649	-0.14(-0.35%)
Jul 17, 2006	40.09	40.32	38.94	39.42	6,815,806	-1.08(-2.67%)
Jul 14, 2006	40.00	40.53	38.88	40.51	5,598,692	+1.00(+2.52%)
Jul 13, 2006	40.19	40.25	39.39	39.51	6,542,895	-0.45(-1.12%)
Jul 12, 2006	40.55	40.78	39.79	39.96	6,059,959	-0.53(-1.32%)
Jul 11, 2006	40.33	40.88	39.83	40.49	4,845,724	+0.43(+1.07%)
Jul 10, 2006	40.32	40.62	39.63	40.06	4,562,206	-0.16(-0.41%)
Jul 07, 2006	41.08	41.81	40.14	40.23	8,650,569	-0.38(-0.93%)
Jul 06, 2006	40.61	40.96	40.21	40.60	5,284,867	-0.01(-0.02%)
Jul 05, 2006	40.26	40.83	39.77	40.61	5,884,787	+0.36(+0.89%)
Jul 03, 2006	40.88	40.88	40.26	40.26	3,497,989	+0.39(+0.98%)
Jun 30, 2006	39.27	40.26	39.24	39.87	9,520,823	+1.47(+3.82%)
Jun 29, 2006	37.82	38.49	37.29	38.40	6,439,246	+1.27(+3.41%)
Jun 28, 2006	37.34	37.58	36.88	37.13	6,114,511	-0.03(-0.07%)
Jun 27, 2006	37.62	38.20	37.16	37.16	6,544,713	-0.17(-0.46%)
Jun 26, 2006	36.96	37.36	36.26	37.33	6,566,534	+0.59(+1.60%)
Jun 23, 2006	37.31	37.48	36.71	36.74	9,733,424	+1.26(+3.55%)
Jun 22, 2006	35.31	35.73	35.06	35.48	3,684,072	+0.13(+0.37%)
Jun 21, 2006	34.55	35.94	34.50	35.35	5,829,932	+0.94(+2.74%)
Jun 20, 2006	34.57	35.23	34.33	34.41	5,586,873	-0.09(-0.25%)
Jun 19, 2006	35.80	35.81	34.41	34.49	6,356,358	-1.52(-4.23%)
Jun 16, 2006	35.64	36.30	34.86	36.02	7,479,066	-0.05(-0.13%)
Jun 15, 2006	34.94	36.35	34.84	36.06	10,206,662	+1.63(+4.73%)
Jun 14, 2006	32.55	34.45	32.42	34.43	10,442,296	+2.03(+6.27%)
Jun 13, 2006	33.67	34.01	32.30	32.40	12,158,256	-1.85(-5.40%)
Jun 12, 2006	35.06	35.50	34.22	34.25	7,202,064	-0.79(-2.24%)
Jun 09, 2006	36.36	36.36	34.78	35.04	7,885,023	-0.99(-2.75%)
Jun 08, 2006	35.14	36.18	34.38	36.03	11,432,716	+0.30(+0.83%)
Jun 07, 2006	37.08	37.19	35.64	35.73	7,898,358	-1.68(-4.50%)
Jun 06, 2006	36.96	37.85	36.69	37.41	6,543,046	+0.40(+1.09%)
Jun 05, 2006	38.80	38.95	37.01	37.01	5,587,327	-1.31(-3.43%)
Jun 02, 2006	38.04	38.43	37.48	38.32	5,884,787	+0.48(+1.27%)
Jun 01, 2006	37.45	38.57	37.19	37.84	5,659,457	-0.01(-0.03%)
May 31, 2006	37.06	37.89	36.72	37.85	7,027,801	+0.80(+2.15%)
May 30, 2006	38.21	38.41	36.98	37.05	3,623,307	-0.57(-1.53%)
May 26, 2006	37.12	37.96	36.80	37.63	3,449,044	+0.59(+1.60%)
May 25, 2006	36.63	37.37	36.02	37.03	5,828,719	+1.07(+2.97%)
May 24, 2006	36.43	37.33	35.35	35.97	10,421,232	-1.14(-3.08%)
May 23, 2006	38.37	39.07	36.86	37.11	6,403,787	-0.73(-1.94%)
May 22, 2006	36.86	38.12	35.95	37.84	7,548,317	+0.15(+0.39%)
May 19, 2006	36.72	37.97	36.20	37.69	11,093,282	+1.11(+3.03%)
May 18, 2006	37.62	37.90	36.45	36.59	7,569,228	-0.63(-1.70%)
May 17, 2006	38.33	38.84	36.82	37.22	7,916,391	-1.49(-3.85%)
May 16, 2006	38.80	39.07	37.99	38.71	6,866,569	+0.34(+0.88%)
May 15, 2006	39.10	39.11	37.71	38.37	7,736,218	-1.06(-2.68%)
May 12, 2006	40.71	40.85	39.30	39.43	8,344,775	-1.79(-4.35%)
May 11, 2006	42.06	42.28	40.92	41.23	7,164,180	-0.42(-1.00%)
May 10, 2006	40.92	41.64	40.59	41.64	5,983,283	+0.50(+1.22%)
May 09, 2006	41.52	41.79	40.69	41.14	6,689,124	-0.38(-0.92%)
May 08, 2006	40.59	41.64	40.36	41.52	4,523,717	-0.22(-0.54%)
May 05, 2006	41.51	41.89	41.19	41.75	5,612,179	+0.79(+1.92%)
May 04, 2006	41.21	41.79	40.41	40.96	7,293,590	-0.67(-1.62%)
May 03, 2006	41.11	42.10	40.81	41.63	9,268,369	+0.20(+0.48%)
May 02, 2006	40.92	42.02	40.54	41.44	8,698,453	+1.33(+3.31%)
May 01, 2006	40.15	40.59	39.91	40.11	5,030,898	+0.44(+1.11%)
Apr 28, 2006	39.57	40.41	39.23	39.67	5,955,401	+0.38(+0.97%)
Apr 27, 2006	39.00	40.11	38.32	39.29	6,156,637	-0.26(-0.65%)
Apr 26, 2006	40.85	41.34	39.21	39.54	8,693,452	-1.31(-3.20%)
Apr 25, 2006	41.54	42.12	40.16	40.85	5,749,316	-0.42(-1.01%)
Apr 24, 2006	42.23	42.23	40.82	41.26	5,265,926	-1.07(-2.53%)
Apr 21, 2006	41.91	42.50	41.56	42.33	7,894,115	+0.59(+1.42%)
Apr 20, 2006	43.06	43.06	41.02	41.74	6,865,206	-0.96(-2.24%)
Apr 19, 2006	41.71	42.99	41.68	42.70	5,525,047	+0.61(+1.46%)
Apr 18, 2006	40.81	42.31	41.05	42.08	7,030,074	+1.28(+3.14%)
Apr 17, 2006	40.42	40.84	40.09	40.80	3,875,003	+1.14(+2.86%)
Apr 13, 2006	39.60	40.12	38.57	39.67	5,416,246	+0.07(+0.18%)
Apr 12, 2006	39.69	40.19	39.27	39.60	4,598,119	-0.31(-0.78%)
Apr 11, 2006	40.76	41.09	39.86	39.91	4,498,865	-0.42(-1.03%)
Apr 10, 2006	40.25	40.78	39.83	40.32	5,247,893	+0.86(+2.17%)
Apr 07, 2006	40.22	40.35	39.04	39.46	7,353,900	-1.14(-2.81%)
Apr 06, 2006	41.44	41.63	40.29	40.60	6,011,014	-0.69(-1.68%)
Apr 05, 2006	41.19	41.46	40.36	41.30	4,432,797	+0.30(+0.74%)
Apr 04, 2006	40.37	41.28	39.77	40.99	6,061,323	+0.22(+0.55%)
Apr 03, 2006	41.08	41.58	40.68	40.77	5,358,664	+0.40(+1.00%)
Mar 31, 2006	40.88	41.05	39.93	40.37	5,917,669	-0.92(-2.22%)
Mar 30, 2006	41.58	42.00	41.00	41.28	5,380,030	-0.30(-0.71%)
Mar 29, 2006	40.45	41.74	40.45	41.58	4,652,368	+0.81(+1.97%)
Mar 28, 2006	40.26	41.27	40.20	40.78	5,367,453	+0.78(+1.95%)
Mar 27, 2006	40.23	40.24	39.40	40.00	5,029,534	-0.23(-0.57%)
Mar 24, 2006	39.56	40.92	39.55	40.23	6,169,517	+0.73(+1.85%)
Mar 23, 2006	38.78	39.81	38.74	39.50	5,660,063	+1.04(+2.71%)
Mar 22, 2006	38.62	39.75	38.30	38.45	7,398,299	-0.32(-0.82%)
Mar 21, 2006	38.61	39.64	38.40	38.77	5,685,521	-0.10(-0.25%)
Mar 20, 2006	39.93	39.93	38.61	38.87	5,921,458	-1.06(-2.64%)
Mar 17, 2006	40.60	40.60	39.79	39.93	4,482,954	-0.47(-1.16%)
Mar 16, 2006	39.81	40.72	39.49	40.39	5,530,048	+0.55(+1.37%)
Mar 15, 2006	39.82	40.02	39.40	39.85	4,143,975	-0.05(-0.12%)
Mar 14, 2006	39.07	40.04	38.72	39.89	5,475,496	+0.87(+2.23%)
Mar 13, 2006	38.09	39.20	37.88	39.02	6,907,332	+1.51(+4.03%)
Mar 10, 2006	37.19	37.75	36.49	37.51	6,784,135	+0.09(+0.25%)
Mar 09, 2006	38.39	38.61	37.40	37.42	5,770,682	-0.55(-1.44%)
Mar 08, 2006	37.08	38.20	36.69	37.97	6,912,029	+0.34(+0.91%)
Mar 07, 2006	38.30	38.41	37.11	37.62	6,485,161	-0.63(-1.66%)
Mar 06, 2006	39.73	39.81	38.06	38.26	5,894,333	-1.87(-4.67%)
Mar 03, 2006	39.63	40.34	39.63	40.13	4,020,778	+0.21(+0.53%)
Mar 02, 2006	38.94	40.09	38.94	39.92	7,139,480	+0.87(+2.23%)
Mar 01, 2006	39.01	39.31	38.66	39.05	6,704,277	+0.36(+0.92%)
Feb 28, 2006	39.52	39.41	38.53	38.69	8,142,023	-0.82(-2.09%)
Feb 27, 2006	40.25	40.38	39.38	39.52	5,266,077	-0.73(-1.80%)
Feb 24, 2006	40.32	40.51	40.12	40.24	4,708,738	+0.64(+1.62%)
Feb 23, 2006	39.56	40.44	38.98	39.60	7,135,238	+0.01(+0.02%)
Feb 22, 2006	40.09	40.97	39.36	39.60	5,581,114	-1.45(-3.52%)
Feb 21, 2006	41.58	41.91	40.77	41.04	5,385,788	+0.98(+2.44%)
Feb 17, 2006	40.29	40.75	39.83	40.06	4,753,138	+0.16(+0.41%)
Feb 16, 2006	38.57	40.17	38.57	39.90	6,876,874	+1.43(+3.72%)
Feb 15, 2006	39.05	39.42	37.88	38.47	7,713,791	-0.31(-0.80%)
Feb 14, 2006	38.11	39.07	37.35	38.78	9,223,060	+0.50(+1.31%)
Feb 13, 2006	39.05	39.17	38.08	38.28	6,517,589	-0.61(-1.56%)
Feb 10, 2006	39.55	39.55	38.00	38.88	8,475,548	-0.20(-0.52%)
Feb 09, 2006	40.82	41.71	38.94	39.09	8,474,639	-1.50(-3.69%)
Feb 08, 2006	40.98	41.25	39.80	40.59	7,594,534	-0.39(-0.95%)
Feb 07, 2006	42.56	42.57	40.64	40.97	7,992,612	-2.36(-5.44%)
Feb 06, 2006	42.88	43.98	42.88	43.33	6,066,172	+0.86(+2.04%)
Feb 03, 2006	42.90	43.09	42.10	42.47	5,521,865	-0.61(-1.41%)
Feb 02, 2006	43.36	43.94	42.55	43.07	8,076,864	-0.48(-1.09%)
Feb 01, 2006	45.53	45.73	43.37	43.55	7,128,267	-1.47(-3.25%)
Jan 31, 2006	44.19	45.22	44.16	45.01	4,760,108	+0.34(+0.75%)
Jan 30, 2006	43.39	45.14	43.39	44.68	4,351,120	+1.48(+3.42%)
Jan 27, 2006	43.22	43.95	42.80	43.20	5,125,000	+0.55(+1.30%)
Jan 26, 2006	42.93	43.10	41.64	42.64	7,810,772	-0.28(-0.66%)
Jan 25, 2006	44.78	44.81	42.27	42.93	7,022,194	-1.76(-3.93%)
Jan 24, 2006	44.18	45.17	44.15	44.68	4,561,903	-0.16(-0.35%)
Jan 23, 2006	44.70	45.13	43.94	44.84	6,051,473	+0.05(+0.12%)
Jan 20, 2006	45.52	46.17	44.52	44.79	6,708,369	-0.26(-0.57%)
Jan 19, 2006	43.50	45.05	43.15	45.05	6,332,112	+1.54(+3.55%)
Jan 18, 2006	44.51	44.53	42.82	43.50	5,044,536	-1.06(-2.37%)
Jan 17, 2006	44.21	44.65	43.88	44.56	4,472,801	+1.24(+2.86%)
Jan 13, 2006	43.21	43.59	42.84	43.32	4,929,977	+0.10(+0.23%)
Jan 12, 2006	43.22	44.27	43.01	43.22	6,824,443	+0.07(+0.17%)
Jan 11, 2006	43.62	43.69	42.59	43.15	6,019,954	-0.77(-1.76%)
Jan 10, 2006	43.85	44.61	43.69	43.92	5,343,662	+0.07(+0.15%)
Jan 09, 2006	44.28	44.28	43.46	43.85	4,592,361	-0.09(-0.21%)
Jan 06, 2006	43.72	44.32	43.48	43.94	5,261,228	+0.94(+2.18%)
Jan 05, 2006	43.55	43.55	42.44	43.01	8,400,236	-0.54(-1.24%)
Jan 04, 2006	42.69	43.73	42.23	43.55	8,608,594	+0.86(+2.01%)
Jan 03, 2006	41.42	42.89	41.32	42.69	6,214,674	+1.42(+3.44%)
Dec 30, 2005	40.88	41.81	40.58	41.27	3,138,401	+0.09(+0.21%)
Dec 29, 2005	41.40	42.09	41.05	41.19	2,985,050	-0.36(-0.86%)
Dec 28, 2005	41.11	42.14	40.98	41.54	4,005,019	+0.67(+1.63%)
Dec 27, 2005	41.74	41.75	40.50	40.88	4,249,745	-1.27(-3.01%)
Dec 23, 2005	41.70	42.22	40.87	42.14	3,246,141	-0.22(-0.51%)
Dec 22, 2005	42.93	42.97	42.16	42.36	3,857,274	-0.22(-0.53%)
Dec 21, 2005	43.04	43.55	42.37	42.58	4,033,507	-0.42(-0.98%)
Dec 20, 2005	42.02	43.01	41.98	43.01	4,767,836	+0.98(+2.34%)
Dec 19, 2005	42.70	42.89	41.71	42.02	4,555,387	-0.32(-0.76%)
Dec 16, 2005	43.74	43.80	42.27	42.35	7,041,439	-1.39(-3.17%)
Dec 15, 2005	44.64	44.70	43.35	43.73	5,737,496	-1.04(-2.33%)
Dec 14, 2005	44.21	44.86	43.49	44.78	5,412,458	+0.56(+1.27%)
Dec 13, 2005	44.51	45.14	44.00	44.21	6,543,652	+0.40(+0.92%)
Dec 12, 2005	44.17	44.55	43.58	43.81	5,829,174	+0.72(+1.67%)
Dec 09, 2005	43.55	43.56	42.53	43.09	5,361,846	-0.55(-1.27%)
Dec 08, 2005	42.53	43.79	42.53	43.65	6,351,054	+1.12(+2.62%)
Dec 07, 2005	42.53	43.26	42.18	42.53	7,013,253	+0.26(+0.62%)
Dec 06, 2005	42.23	42.72	41.50	42.27	6,560,927	+0.87(+2.10%)
Dec 05, 2005	41.58	41.97	41.15	41.40	5,690,067	+0.29(+0.71%)
Dec 02, 2005	41.02	41.44	40.49	41.11	4,656,005	+0.26(+0.63%)
Dec 01, 2005	40.06	40.94	39.84	40.85	5,936,005	+1.12(+2.82%)
Nov 30, 2005	39.21	40.18	39.13	39.73	8,488,580	-0.10(-0.25%)
Nov 29, 2005	39.77	40.00	39.21	39.83	4,972,406	+0.67(+1.72%)
Nov 28, 2005	40.51	40.36	38.80	39.15	5,979,192	-1.35(-3.34%)
Nov 25, 2005	40.42	40.70	40.16	40.51	1,705,201	+0.00(+0.00%)
Nov 23, 2005	41.15	41.18	40.26	40.51	4,868,303	-0.64(-1.56%)
Nov 22, 2005	40.42	41.30	40.24	41.15	4,189,586	+1.18(+2.96%)
Nov 21, 2005	39.17	40.06	38.72	39.96	5,616,725	+1.29(+3.33%)
Nov 18, 2005	38.87	38.90	38.36	38.68	5,406,700	-0.03(-0.07%)
Nov 17, 2005	39.17	39.58	38.33	38.70	7,139,026	-0.14(-0.36%)
Nov 16, 2005	37.15	39.15	37.19	38.84	8,280,221	+1.69(+4.55%)
Nov 15, 2005	36.30	38.20	36.16	37.15	7,182,819	+0.99(+2.74%)
Nov 14, 2005	36.91	36.96	35.71	36.16	5,393,668	-0.16(-0.45%)
Nov 11, 2005	36.24	36.82	35.91	36.33	4,645,095	+0.32(+0.88%)
Nov 10, 2005	37.68	37.69	35.64	36.01	8,489,792	-2.03(-5.33%)
Nov 09, 2005	38.42	38.94	37.68	38.04	7,402,087	-0.46(-1.18%)
Nov 08, 2005	37.88	38.82	37.32	38.49	7,117,054	+0.80(+2.12%)
Nov 07, 2005	38.74	38.74	37.44	37.69	7,300,712	-1.19(-3.07%)
Nov 04, 2005	40.84	40.84	38.61	38.89	7,076,746	-1.95(-4.77%)
Nov 03, 2005	39.85	41.08	39.60	40.84	6,169,972	+1.41(+3.57%)
Nov 02, 2005	39.75	40.19	38.82	39.43	9,185,480	-0.16(-0.40%)