Goldman Sachs Group (NY: GS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	187.15	195.20	186.87	193.04	18,478,314	+5.91(+3.16%)
Oct 30, 2007	187.84	191.85	186.44	187.13	13,411,495	-2.71(-1.43%)
Oct 29, 2007	183.93	190.75	183.03	189.84	12,705,831	+6.14(+3.34%)
Oct 26, 2007	181.31	184.53	178.59	183.69	12,059,551	+7.21(+4.09%)
Oct 25, 2007	174.50	179.08	172.71	176.48	15,523,109	+1.20(+0.68%)
Oct 24, 2007	173.45	175.83	168.03	175.28	16,247,774	+1.06(+0.61%)
Oct 23, 2007	174.12	175.87	172.01	174.22	10,501,287	+1.23(+0.71%)
Oct 22, 2007	168.59	174.61	165.85	173.00	15,626,036	+3.50(+2.06%)
Oct 19, 2007	176.09	177.11	169.43	169.50	16,840,134	-7.91(-4.46%)
Oct 18, 2007	175.11	177.77	174.58	177.41	8,346,523	+0.18(+0.10%)
Oct 17, 2007	177.72	179.46	173.69	177.23	11,800,824	+2.17(+1.24%)
Oct 16, 2007	177.34	177.53	173.79	175.06	9,523,729	-3.51(-1.97%)
Oct 15, 2007	181.61	182.44	177.07	178.57	9,021,298	-3.28(-1.81%)
Oct 12, 2007	179.60	182.35	178.87	181.85	8,386,612	+3.54(+1.99%)
Oct 11, 2007	186.11	186.11	176.01	178.31	16,523,389	-5.40(-2.94%)
Oct 10, 2007	184.62	186.11	182.90	183.71	12,422,562	-2.54(-1.36%)
Oct 09, 2007	177.37	186.64	176.12	186.25	19,426,006	+9.53(+5.39%)
Oct 08, 2007	177.15	178.58	176.17	176.72	5,315,137	-1.20(-0.67%)
Oct 05, 2007	176.83	178.87	175.94	177.91	9,412,172	+1.98(+1.13%)
Oct 04, 2007	177.18	178.50	174.33	175.93	12,895,064	-1.09(-0.62%)
Oct 03, 2007	176.16	179.57	175.71	177.02	12,999,276	-0.52(-0.29%)
Oct 02, 2007	173.83	177.91	172.94	177.54	12,072,713	+3.93(+2.26%)
Oct 01, 2007	167.72	174.12	167.72	173.62	12,700,838	+4.86(+2.88%)
Sep 28, 2007	168.00	170.26	167.60	168.76	7,861,971	-0.03(-0.02%)
Sep 27, 2007	167.75	170.04	166.77	168.79	10,655,910	+1.69(+1.01%)
Sep 26, 2007	165.40	168.39	164.13	167.10	13,708,745	+2.89(+1.76%)
Sep 25, 2007	162.73	165.90	162.58	164.21	15,027,757	+0.37(+0.22%)
Sep 24, 2007	164.28	167.33	161.73	163.85	17,259,460	+0.35(+0.21%)
Sep 21, 2007	160.05	163.79	158.47	163.50	23,356,904	+5.02(+3.17%)
Sep 20, 2007	164.25	164.29	158.40	158.47	35,050,932	-1.53(-0.96%)
Sep 19, 2007	158.44	161.18	158.06	160.01	29,668,672	+3.89(+2.49%)
Sep 18, 2007	147.53	156.32	145.92	156.11	28,375,102	+10.04(+6.87%)
Sep 17, 2007	147.16	147.55	145.09	146.08	9,925,227	-2.32(-1.56%)
Sep 14, 2007	145.56	148.72	144.50	148.40	11,965,217	+1.65(+1.13%)
Sep 13, 2007	143.07	152.64	143.05	146.75	14,445,454	+4.62(+3.25%)
Sep 12, 2007	142.60	143.46	141.48	142.12	9,937,632	-0.75(-0.53%)
Sep 11, 2007	144.44	145.60	142.10	142.88	14,557,098	-0.09(-0.06%)
Sep 10, 2007	140.54	144.88	138.98	142.96	16,642,573	+3.60(+2.59%)
Sep 07, 2007	137.50	140.97	136.26	139.36	19,445,950	-0.16(-0.11%)
Sep 06, 2007	138.36	139.93	136.54	139.51	11,867,994	+1.07(+0.77%)
Sep 05, 2007	139.90	139.99	137.74	138.45	11,542,933	-2.33(-1.65%)
Sep 04, 2007	137.18	143.03	137.18	140.78	12,931,248	+3.73(+2.72%)
Aug 31, 2007	136.76	138.67	135.38	137.05	14,116,449	+3.60(+2.70%)
Aug 30, 2007	132.34	135.04	132.20	133.44	12,277,563	-1.82(-1.35%)
Aug 29, 2007	134.22	135.83	130.75	135.26	16,435,670	+2.16(+1.62%)
Aug 28, 2007	136.27	137.14	132.56	133.11	14,911,698	-5.45(-3.93%)
Aug 27, 2007	139.63	140.19	138.02	138.56	8,558,618	-1.39(-0.99%)
Aug 24, 2007	137.64	140.35	136.73	139.94	11,474,864	+1.74(+1.26%)
Aug 23, 2007	138.51	140.84	136.97	138.21	13,547,881	-0.30(-0.22%)
Aug 22, 2007	138.22	140.19	135.71	138.51	17,241,450	+1.88(+1.37%)
Aug 21, 2007	134.51	138.05	132.37	136.63	15,039,873	+2.12(+1.57%)
Aug 20, 2007	137.05	137.34	132.46	134.51	16,864,374	-1.74(-1.28%)
Aug 17, 2007	138.69	140.82	132.75	136.26	34,343,808	+4.01(+3.03%)
Aug 16, 2007	126.99	133.46	122.54	132.25	40,235,872	+3.85(+3.00%)
Aug 15, 2007	131.59	135.11	127.56	128.40	28,597,752	-3.78(-2.86%)
Aug 14, 2007	139.06	139.20	131.59	132.17	33,716,732	-6.03(-4.37%)
Aug 13, 2007	144.05	145.80	137.51	138.21	19,645,180	-2.34(-1.66%)
Aug 10, 2007	139.10	143.59	136.70	140.54	26,022,716	-1.36(-0.96%)
Aug 09, 2007	144.95	148.44	140.77	141.90	26,734,484	-8.60(-5.72%)
Aug 08, 2007	149.53	154.56	146.97	150.51	26,484,726	+1.60(+1.07%)
Aug 07, 2007	145.28	151.55	144.35	148.91	29,235,436	+2.69(+1.84%)
Aug 06, 2007	139.53	146.27	136.26	146.22	24,231,256	+5.37(+3.81%)
Aug 03, 2007	141.41	145.96	140.21	140.84	25,461,854	-5.12(-3.51%)
Aug 02, 2007	147.28	149.87	144.04	145.96	16,864,758	-1.20(-0.81%)
Aug 01, 2007	145.63	147.24	142.37	147.16	20,911,290	+0.51(+0.35%)
Jul 31, 2007	154.60	154.94	145.80	146.65	18,910,670	-5.76(-3.78%)
Jul 30, 2007	151.46	153.86	149.85	152.41	15,633,418	+2.41(+1.60%)
Jul 27, 2007	151.57	153.26	148.34	150.00	21,887,260	-1.92(-1.27%)
Jul 26, 2007	154.17	155.64	147.16	151.93	29,142,292	-6.26(-3.96%)
Jul 25, 2007	155.57	158.65	154.00	158.19	17,895,888	+3.90(+2.53%)
Jul 24, 2007	157.77	159.28	153.21	154.28	15,854,097	-5.37(-3.36%)
Jul 23, 2007	161.30	161.86	158.89	159.65	9,964,755	-0.70(-0.44%)
Jul 20, 2007	164.42	165.04	159.45	160.35	18,675,122	-4.48(-2.72%)
Jul 19, 2007	169.02	169.35	163.53	164.83	12,153,360	-2.57(-1.53%)
Jul 18, 2007	168.21	170.15	165.33	167.40	14,980,612	-3.43(-2.01%)
Jul 17, 2007	172.65	172.95	170.25	170.83	7,167,134	-0.78(-0.45%)
Jul 16, 2007	172.75	173.98	170.88	171.61	5,977,728	-1.39(-0.80%)
Jul 13, 2007	171.34	173.49	170.67	173.00	7,198,729	+1.47(+0.86%)
Jul 12, 2007	170.11	171.52	168.74	171.52	7,798,826	+2.78(+1.65%)
Jul 11, 2007	168.95	170.52	167.13	168.74	11,462,029	-0.28(-0.17%)
Jul 10, 2007	173.32	173.40	168.59	169.02	10,223,689	-4.84(-2.79%)
Jul 09, 2007	174.12	175.79	173.25	173.87	5,135,616	-0.26(-0.15%)
Jul 06, 2007	172.43	174.58	171.84	174.13	5,294,471	+1.81(+1.05%)
Jul 05, 2007	175.03	174.64	172.23	172.32	6,916,821	-2.52(-1.44%)
Jul 03, 2007	171.14	175.11	171.29	174.84	6,006,766	+4.18(+2.45%)
Jul 02, 2007	169.35	171.03	168.18	170.66	6,447,125	+1.89(+1.12%)
Jun 29, 2007	170.75	171.64	166.38	168.77	10,087,322	-1.72(-1.01%)
Jun 28, 2007	170.53	172.44	169.48	170.49	7,680,389	-0.29(-0.17%)
Jun 27, 2007	166.55	171.14	165.50	170.78	11,583,292	+4.02(+2.41%)
Jun 26, 2007	169.66	170.80	166.76	166.76	12,472,593	-2.00(-1.19%)
Jun 25, 2007	172.78	173.76	167.44	168.76	14,855,509	-4.41(-2.54%)
Jun 22, 2007	176.16	176.58	171.51	173.17	12,588,806	-3.50(-1.98%)
Jun 21, 2007	175.97	176.67	173.01	176.67	10,712,117	+0.79(+0.45%)
Jun 20, 2007	178.89	179.34	175.75	175.88	7,491,553	-2.79(-1.56%)
Jun 19, 2007	176.09	178.75	175.57	178.67	5,882,817	+1.95(+1.10%)
Jun 18, 2007	176.40	177.17	175.03	176.72	5,612,596	+0.61(+0.34%)
Jun 15, 2007	177.00	177.89	175.97	176.12	9,546,718	+0.34(+0.20%)
Jun 14, 2007	177.30	178.54	175.20	175.77	18,476,066	-6.14(-3.38%)
Jun 13, 2007	178.31	181.92	177.53	181.92	9,465,293	+4.51(+2.54%)
Jun 12, 2007	176.67	179.96	175.64	177.41	9,602,971	+0.54(+0.30%)
Jun 11, 2007	175.66	177.19	174.51	176.87	5,465,646	+1.64(+0.93%)
Jun 08, 2007	171.30	175.25	170.32	175.24	7,582,056	+3.90(+2.28%)
Jun 07, 2007	176.20	177.07	170.78	171.34	10,741,632	-5.68(-3.21%)
Jun 06, 2007	177.43	177.48	175.07	177.02	5,666,005	-1.56(-0.88%)
Jun 05, 2007	178.61	179.34	177.72	178.59	4,722,134	-0.27(-0.15%)
Jun 04, 2007	178.88	179.59	177.48	178.86	4,381,552	-0.78(-0.43%)
Jun 01, 2007	180.62	181.33	178.76	179.64	5,256,969	-0.09(-0.05%)
May 31, 2007	181.57	182.18	179.15	179.72	5,892,321	-0.92(-0.51%)
May 30, 2007	176.24	180.64	175.66	180.64	6,926,330	+2.77(+1.56%)
May 29, 2007	176.37	178.23	175.99	177.87	4,796,478	+2.27(+1.29%)
May 25, 2007	176.75	176.71	174.56	175.60	5,225,606	-0.12(-0.07%)
May 24, 2007	178.69	179.67	175.23	175.72	7,976,871	-2.23(-1.25%)
May 23, 2007	180.45	180.96	177.86	177.95	5,492,477	-1.69(-0.94%)
May 22, 2007	178.97	180.38	178.11	179.64	4,582,961	+1.15(+0.65%)
May 21, 2007	180.13	180.40	177.96	178.48	9,990,251	-0.86(-0.48%)
May 18, 2007	178.04	180.03	177.49	179.35	8,639,470	+2.31(+1.30%)
May 17, 2007	176.83	177.47	175.38	177.04	5,375,254	+0.21(+0.12%)
May 16, 2007	175.50	177.50	174.82	176.83	6,629,022	+2.12(+1.22%)
May 15, 2007	176.12	177.78	174.61	174.71	7,412,953	-1.40(-0.80%)
May 14, 2007	178.11	178.31	175.46	176.11	6,118,039	-1.03(-0.58%)
May 11, 2007	174.61	177.18	174.10	177.14	6,366,841	+3.43(+1.97%)
May 10, 2007	175.54	176.73	173.59	173.71	6,374,184	-2.70(-1.53%)
May 09, 2007	175.27	177.28	173.91	176.41	6,672,094	+1.26(+0.72%)
May 08, 2007	175.97	175.96	173.60	175.15	6,267,213	-1.77(-1.00%)
May 07, 2007	177.01	179.01	175.66	176.92	5,955,797	-0.09(-0.05%)
May 04, 2007	173.32	177.01	172.41	177.01	7,233,816	+4.50(+2.61%)
May 03, 2007	171.80	172.80	170.17	172.51	5,703,047	+1.61(+0.94%)
May 02, 2007	169.74	172.79	169.31	170.90	6,241,054	+0.71(+0.42%)
May 01, 2007	170.58	171.23	167.68	170.19	8,085,547	-0.02(-0.01%)
Apr 30, 2007	174.69	175.18	170.11	170.22	7,043,819	-4.41(-2.53%)
Apr 27, 2007	174.45	175.74	173.62	174.63	4,620,181	-0.41(-0.24%)
Apr 26, 2007	175.89	176.44	174.54	175.04	6,075,803	-0.62(-0.35%)
Apr 25, 2007	172.78	176.01	171.38	175.66	9,795,461	+3.80(+2.21%)
Apr 24, 2007	173.44	173.82	170.29	171.86	8,673,095	-1.32(-0.76%)
Apr 23, 2007	172.08	174.40	171.67	173.18	7,469,953	+1.88(+1.10%)
Apr 20, 2007	172.25	173.00	170.03	171.30	9,496,087	+0.55(+0.32%)
Apr 19, 2007	167.67	172.63	167.25	170.74	11,404,752	+1.98(+1.17%)
Apr 18, 2007	166.70	170.16	166.60	168.77	7,802,448	+1.44(+0.86%)
Apr 17, 2007	167.52	168.86	166.27	167.33	7,788,537	+0.30(+0.18%)
Apr 16, 2007	162.14	167.58	162.05	167.03	12,847,029	+6.24(+3.88%)
Apr 13, 2007	161.91	161.91	160.09	160.79	5,548,654	-0.43(-0.27%)
Apr 12, 2007	160.59	161.58	159.92	161.21	5,068,812	+0.09(+0.06%)
Apr 11, 2007	162.50	162.63	160.87	161.12	7,138,538	-1.65(-1.01%)
Apr 10, 2007	162.19	163.36	162.12	162.77	3,856,420	+0.08(+0.05%)
Apr 09, 2007	162.40	163.41	161.53	162.69	4,636,943	+0.79(+0.49%)
Apr 05, 2007	162.34	162.34	161.49	161.90	3,866,744	-0.67(-0.41%)
Apr 04, 2007	163.08	163.47	162.12	162.57	5,319,005	-0.75(-0.46%)
Apr 03, 2007	161.18	163.32	160.76	163.32	6,441,174	+3.19(+1.99%)
Apr 02, 2007	161.70	161.71	158.29	160.12	7,406,660	-0.76(-0.47%)
Mar 30, 2007	161.52	162.76	159.38	160.89	6,648,803	-0.44(-0.28%)
Mar 29, 2007	162.02	162.65	160.63	161.33	8,194,920	+0.34(+0.21%)
Mar 28, 2007	162.12	162.47	160.54	160.99	10,263,410	-2.42(-1.48%)
Mar 27, 2007	164.30	164.86	163.31	163.41	6,172,302	-1.45(-0.88%)
Mar 26, 2007	165.08	165.24	162.97	164.86	8,380,284	-0.12(-0.08%)
Mar 23, 2007	163.56	164.98	163.28	164.98	6,558,667	+1.41(+0.86%)
Mar 22, 2007	164.84	164.87	162.96	163.57	10,295,122	-0.68(-0.41%)
Mar 21, 2007	159.88	164.69	158.96	164.25	14,043,153	+5.41(+3.41%)
Mar 20, 2007	157.66	159.17	157.28	158.84	8,530,309	+1.21(+0.77%)
Mar 19, 2007	156.75	157.67	156.07	157.62	10,513,661	+2.68(+1.73%)
Mar 16, 2007	156.34	156.54	154.38	154.95	13,962,716	-1.47(-0.94%)
Mar 15, 2007	155.72	157.57	155.34	156.42	12,511,309	+0.58(+0.37%)
Mar 14, 2007	155.72	157.41	153.81	155.84	26,191,234	+0.87(+0.56%)
Mar 13, 2007	157.75	162.39	154.57	154.97	41,058,092	-2.78(-1.76%)
Mar 12, 2007	155.49	157.97	154.84	157.75	12,366,309	+0.70(+0.45%)
Mar 09, 2007	157.79	158.05	154.84	157.05	9,846,221	+1.37(+0.88%)
Mar 08, 2007	154.19	157.30	154.17	155.68	13,857,017	+3.39(+2.22%)
Mar 07, 2007	153.76	154.95	152.22	152.29	10,864,685	-1.39(-0.90%)
Mar 06, 2007	150.97	154.32	150.82	153.68	13,866,101	+5.74(+3.88%)
Mar 05, 2007	150.70	153.77	147.82	147.94	17,213,358	-4.42(-2.90%)
Mar 02, 2007	154.32	156.44	152.29	152.35	12,641,153	-3.11(-2.00%)
Mar 01, 2007	153.48	157.83	151.12	155.46	18,162,436	-1.63(-1.04%)
Feb 28, 2007	156.04	158.72	154.00	157.09	20,472,408	+4.48(+2.93%)
Feb 27, 2007	163.32	163.82	151.56	152.61	24,171,758	-14.01(-8.41%)
Feb 26, 2007	169.73	170.32	165.58	166.62	7,131,539	-1.95(-1.15%)
Feb 23, 2007	170.64	171.14	167.83	168.57	7,073,251	-1.92(-1.13%)
Feb 22, 2007	172.08	173.44	169.74	170.50	5,488,403	-0.92(-0.54%)
Feb 21, 2007	172.03	172.47	169.87	171.41	6,711,202	-0.79(-0.46%)
Feb 20, 2007	170.00	172.78	168.16	172.21	7,995,776	+3.31(+1.96%)
Feb 16, 2007	168.15	169.35	167.42	168.90	4,005,273	+0.08(+0.05%)
Feb 15, 2007	169.69	170.39	168.50	168.82	4,658,477	-0.45(-0.27%)
Feb 14, 2007	166.39	170.60	165.68	169.27	9,885,008	+3.79(+2.29%)
Feb 13, 2007	165.05	166.08	163.88	165.48	5,165,591	+1.09(+0.66%)
Feb 12, 2007	166.43	166.62	163.41	164.39	6,915,394	-1.67(-1.01%)
Feb 09, 2007	168.00	170.72	163.96	166.06	11,699,235	-0.48(-0.29%)
Feb 08, 2007	165.14	167.57	163.36	166.55	6,949,571	+0.27(+0.16%)
Feb 07, 2007	167.43	168.07	165.93	166.28	4,651,413	-0.86(-0.51%)
Feb 06, 2007	166.07	168.07	165.61	167.13	4,884,388	+1.64(+0.99%)
Feb 05, 2007	166.08	166.41	164.68	165.50	3,847,430	-0.69(-0.41%)
Feb 02, 2007	164.29	166.55	164.29	166.18	4,529,788	+1.11(+0.67%)
Feb 01, 2007	166.19	166.55	163.30	165.07	7,364,919	-0.12(-0.08%)
Jan 31, 2007	162.19	165.65	161.40	165.19	9,292,167	+2.63(+1.62%)
Jan 30, 2007	164.35	165.31	162.24	162.56	7,707,447	-1.76(-1.07%)
Jan 29, 2007	166.55	167.47	163.61	164.32	7,565,530	-1.91(-1.15%)
Jan 26, 2007	167.06	167.33	163.98	166.24	9,578,569	+0.33(+0.20%)
Jan 25, 2007	157.28	171.69	165.47	165.90	10,086,774	-5.47(-3.19%)
Jan 24, 2007	166.24	171.43	165.87	171.38	8,202,937	+5.81(+3.51%)
Jan 23, 2007	165.71	166.17	164.02	165.57	8,082,724	-0.26(-0.15%)
Jan 22, 2007	164.36	166.04	163.20	165.82	6,396,801	+2.09(+1.27%)
Jan 19, 2007	162.79	164.63	162.61	163.74	6,852,605	+0.47(+0.29%)
Jan 18, 2007	166.43	167.26	162.81	163.26	8,377,861	-2.76(-1.66%)
Jan 17, 2007	165.22	166.70	164.17	166.03	6,814,974	-0.28(-0.17%)
Jan 16, 2007	155.72	167.50	155.72	166.31	7,508,891	-0.31(-0.19%)
Jan 12, 2007	164.21	166.80	163.82	166.62	8,500,770	+1.64(+1.00%)
Jan 11, 2007	162.22	165.98	161.64	164.97	11,609,461	+2.94(+1.81%)
Jan 10, 2007	158.37	162.30	156.89	162.04	10,303,181	+3.14(+1.97%)
Jan 09, 2007	158.48	159.54	157.28	158.90	9,179,147	+0.27(+0.17%)
Jan 08, 2007	154.99	158.80	154.25	158.63	10,083,178	+3.64(+2.35%)
Jan 05, 2007	154.50	155.72	154.09	154.99	7,568,355	+0.16(+0.10%)
Jan 04, 2007	155.90	156.25	154.22	154.83	8,320,066	-1.46(-0.93%)
Jan 03, 2007	156.19	158.31	154.03	156.28	8,341,643	+1.07(+0.69%)
Dec 29, 2006	156.45	157.59	155.19	155.22	3,547,927	-1.13(-0.72%)
Dec 28, 2006	157.54	157.66	155.54	156.35	3,076,711	-0.89(-0.57%)
Dec 27, 2006	155.62	157.51	155.51	157.24	3,708,210	+1.63(+1.05%)
Dec 26, 2006	154.87	156.19	154.39	155.62	3,307,888	+1.38(+0.89%)
Dec 22, 2006	155.02	155.06	152.34	154.24	4,495,882	-0.01(-0.00%)
Dec 21, 2006	157.56	157.82	153.93	154.25	5,987,232	-2.55(-1.62%)
Dec 20, 2006	157.12	159.08	156.69	156.79	5,569,957	+0.10(+0.06%)
Dec 19, 2006	157.27	157.80	156.06	156.69	6,249,104	-1.56(-0.98%)
Dec 18, 2006	156.11	158.52	155.44	158.25	7,730,051	+2.65(+1.70%)
Dec 15, 2006	156.20	157.24	155.57	155.60	7,001,329	-0.23(-0.15%)
Dec 14, 2006	155.10	156.35	153.88	155.83	6,526,260	+1.42(+0.92%)
Dec 13, 2006	155.85	157.11	154.17	154.41	7,478,581	-1.32(-0.85%)
Dec 12, 2006	155.89	158.72	154.51	155.72	11,495,285	-1.96(-1.24%)
Dec 11, 2006	160.01	160.01	157.16	157.69	7,584,923	-2.01(-1.26%)
Dec 08, 2006	155.91	159.82	155.72	159.70	6,381,260	+3.82(+2.45%)
Dec 07, 2006	160.94	160.94	155.72	155.88	6,726,870	-3.74(-2.34%)
Dec 06, 2006	157.28	159.66	156.50	159.62	5,311,424	+2.64(+1.68%)
Dec 05, 2006	155.49	157.48	154.33	156.98	4,794,358	+1.21(+0.78%)
Dec 04, 2006	152.34	155.79	152.13	155.76	5,470,165	+4.32(+2.85%)
Dec 01, 2006	149.60	152.94	149.12	151.44	6,191,567	-0.23(-0.15%)
Nov 30, 2006	152.59	152.96	150.41	151.68	5,237,062	-1.11(-0.72%)
Nov 29, 2006	154.16	155.30	150.32	152.78	7,596,739	-0.70(-0.46%)
Nov 28, 2006	150.27	153.77	149.11	153.48	7,532,523	+3.12(+2.08%)
Nov 27, 2006	156.78	157.36	150.36	150.36	8,127,419	-6.61(-4.21%)
Nov 24, 2006	156.11	158.33	155.06	156.97	2,541,536	-0.54(-0.34%)
Nov 22, 2006	155.72	157.65	155.72	157.51	3,932,837	+1.97(+1.27%)
Nov 21, 2006	154.95	155.64	154.39	155.54	4,427,813	+1.80(+1.17%)
Nov 20, 2006	152.10	154.25	151.85	153.74	4,295,785	+1.88(+1.24%)
Nov 17, 2006	152.59	153.39	151.74	151.86	4,363,212	-1.31(-0.85%)
Nov 16, 2006	151.05	153.23	151.05	153.17	6,144,175	+2.81(+1.87%)
Nov 15, 2006	148.23	151.30	147.81	150.36	6,538,332	+2.14(+1.44%)
Nov 14, 2006	146.69	148.67	144.36	148.22	6,039,889	+2.05(+1.40%)
Nov 13, 2006	146.11	147.78	145.78	146.17	4,344,461	+0.52(+0.36%)
Nov 10, 2006	144.40	145.66	143.73	145.65	4,263,677	+1.78(+1.23%)
Nov 09, 2006	146.69	147.16	143.87	143.87	5,764,659	-3.11(-2.11%)
Nov 08, 2006	146.11	147.88	145.21	146.98	5,124,170	+0.07(+0.05%)
Nov 07, 2006	148.09	149.04	146.82	146.91	4,749,278	-1.03(-0.69%)
Nov 06, 2006	146.13	149.26	146.13	147.94	5,957,949	+2.23(+1.53%)
Nov 03, 2006	147.08	147.12	144.28	145.70	5,334,927	-0.20(-0.14%)
Nov 02, 2006	143.66	146.22	142.25	145.91	7,951,339	+1.86(+1.29%)