BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.91	43.02	42.48	43.01	1,643,100	-0.03(-0.07%)
Nov 29, 2006	42.78	43.05	42.66	43.04	657,200	+0.43(+1.01%)
Nov 28, 2006	42.65	42.95	42.51	42.61	788,000	-0.02(-0.05%)
Nov 27, 2006	43.05	43.11	42.63	42.63	1,426,100	-0.54(-1.25%)
Nov 24, 2006	43.14	43.42	43.10	43.17	285,900	-0.22(-0.51%)
Nov 22, 2006	43.39	43.62	43.26	43.39	558,900	+0.00(+0.00%)
Nov 21, 2006	43.65	43.67	43.37	43.39	711,600	-0.33(-0.75%)
Nov 20, 2006	43.68	43.83	43.57	43.72	644,200	-0.05(-0.11%)
Nov 17, 2006	43.75	43.91	43.62	43.77	993,700	-0.15(-0.34%)
Nov 16, 2006	43.74	43.96	43.69	43.92	1,090,400	+0.35(+0.80%)
Nov 15, 2006	43.30	43.76	43.27	43.57	1,515,400	+0.15(+0.35%)
Nov 14, 2006	43.31	43.49	42.82	43.42	1,187,300	+0.21(+0.49%)
Nov 13, 2006	43.04	43.30	42.99	43.21	753,800	+0.15(+0.35%)
Nov 10, 2006	43.20	43.23	42.86	43.06	605,300	+0.00(+0.00%)
Nov 09, 2006	43.17	43.23	42.94	43.06	1,007,000	-0.11(-0.25%)
Nov 08, 2006	42.91	43.32	42.85	43.17	1,013,200	+0.19(+0.44%)
Nov 07, 2006	42.98	43.27	42.90	42.98	911,400	-0.02(-0.05%)
Nov 06, 2006	43.00	43.26	42.92	43.00	999,700	+0.21(+0.49%)
Nov 03, 2006	43.04	43.27	42.50	42.79	1,206,800	-0.20(-0.47%)
Nov 02, 2006	43.35	43.38	42.77	42.99	1,083,200	-0.39(-0.90%)
Nov 01, 2006	43.89	43.97	43.37	43.38	1,423,300	-0.14(-0.32%)
Oct 31, 2006	43.50	43.78	43.43	43.52	1,712,100	+0.13(+0.30%)
Oct 30, 2006	43.04	43.44	43.00	43.39	1,067,500	+0.36(+0.84%)
Oct 27, 2006	43.18	43.26	42.95	43.03	957,700	-0.20(-0.46%)
Oct 26, 2006	42.90	43.24	42.69	43.23	1,086,300	+0.30(+0.70%)
Oct 25, 2006	43.08	43.13	42.69	42.93	993,500	-0.15(-0.35%)
Oct 24, 2006	42.84	43.14	42.65	43.08	1,560,200	+0.09(+0.21%)
Oct 23, 2006	43.01	43.13	42.87	42.99	1,542,900	-0.27(-0.62%)
Oct 20, 2006	43.66	43.66	42.95	43.26	1,737,900	-0.20(-0.46%)
Oct 19, 2006	43.70	43.72	43.14	43.46	1,776,300	-0.54(-1.23%)
Oct 18, 2006	43.98	44.13	43.79	44.00	1,339,600	+0.12(+0.27%)
Oct 17, 2006	43.72	43.95	43.63	43.88	918,600	+0.01(+0.02%)
Oct 16, 2006	43.90	43.99	43.76	43.87	767,100	-0.16(-0.36%)
Oct 13, 2006	44.02	44.16	43.74	44.03	1,104,600	-0.06(-0.14%)
Oct 12, 2006	44.20	44.24	43.96	44.09	1,018,700	-0.03(-0.07%)
Oct 11, 2006	43.80	44.19	43.80	44.12	1,515,700	-0.11(-0.25%)
Oct 10, 2006	44.05	44.39	44.05	44.23	1,460,200	+0.11(+0.25%)
Oct 09, 2006	43.78	44.14	43.75	44.12	844,900	+0.28(+0.64%)
Oct 06, 2006	44.02	43.99	43.72	43.84	1,105,600	-0.18(-0.41%)
Oct 05, 2006	43.81	44.13	43.71	44.02	1,240,200	-0.08(-0.18%)
Oct 04, 2006	43.70	44.23	43.70	44.10	1,473,900	+0.24(+0.55%)
Oct 03, 2006	43.72	44.07	43.72	43.86	1,152,000	+0.12(+0.27%)
Oct 02, 2006	43.91	43.99	43.61	43.74	1,017,800	-0.04(-0.09%)
Sep 29, 2006	43.87	44.22	43.73	43.78	1,467,300	-0.31(-0.70%)
Sep 28, 2006	44.10	44.24	43.96	44.09	809,500	-0.02(-0.05%)
Sep 27, 2006	44.25	44.39	44.02	44.11	848,400	-0.10(-0.23%)
Sep 26, 2006	44.16	44.47	44.06	44.21	2,811,700	-0.12(-0.27%)
Sep 25, 2006	44.20	44.54	43.84	44.33	2,012,500	+0.44(+1.00%)
Sep 22, 2006	43.89	43.99	43.73	43.89	1,173,300	+0.02(+0.05%)
Sep 21, 2006	43.84	44.08	43.65	43.87	1,199,900	-0.07(-0.16%)
Sep 20, 2006	43.55	44.06	43.49	43.94	1,808,600	+0.46(+1.06%)
Sep 19, 2006	43.22	43.52	43.22	43.48	1,003,900	+0.16(+0.37%)
Sep 18, 2006	43.47	43.58	43.20	43.32	1,379,900	-0.19(-0.44%)
Sep 15, 2006	43.50	43.69	43.42	43.51	2,013,600	+0.09(+0.21%)
Sep 14, 2006	43.11	43.48	43.05	43.42	979,200	+0.16(+0.37%)
Sep 13, 2006	42.93	43.30	42.86	43.26	1,325,500	+0.13(+0.30%)
Sep 12, 2006	42.71	43.16	42.54	43.13	1,447,600	+0.44(+1.03%)
Sep 11, 2006	42.46	42.75	42.46	42.69	1,199,700	+0.03(+0.07%)
Sep 08, 2006	42.48	42.82	42.33	42.66	1,140,800	+0.18(+0.42%)
Sep 07, 2006	42.65	42.87	42.40	42.48	1,362,900	-0.42(-0.98%)
Sep 06, 2006	42.70	42.99	42.60	42.90	1,499,200	+0.01(+0.02%)
Sep 05, 2006	43.00	43.04	42.84	42.89	1,047,600	-0.02(-0.05%)
Sep 01, 2006	42.90	43.07	42.63	42.91	888,900	+0.11(+0.26%)
Aug 31, 2006	42.92	42.92	42.48	42.80	1,294,400	-0.16(-0.37%)
Aug 30, 2006	42.82	43.12	42.63	42.96	945,100	+0.18(+0.42%)
Aug 29, 2006	42.91	43.00	42.68	42.78	1,593,200	-0.18(-0.42%)
Aug 28, 2006	42.65	43.17	42.62	42.96	1,225,900	+0.24(+0.56%)
Aug 25, 2006	42.62	42.84	42.49	42.72	1,066,700	-0.15(-0.35%)
Aug 24, 2006	42.74	43.01	42.54	42.87	1,200,300	+0.08(+0.19%)
Aug 23, 2006	42.98	43.01	42.71	42.79	1,153,400	-0.14(-0.33%)
Aug 22, 2006	42.97	43.14	42.85	42.93	1,155,600	-0.03(-0.07%)
Aug 21, 2006	42.86	43.00	42.76	42.96	960,300	-0.05(-0.12%)
Aug 18, 2006	43.00	43.09	42.80	43.01	1,527,500	+0.09(+0.21%)
Aug 17, 2006	42.78	42.97	42.70	42.92	1,660,700	+0.12(+0.28%)
Aug 16, 2006	42.96	42.96	42.60	42.80	1,848,700	-0.15(-0.35%)
Aug 15, 2006	42.66	42.98	42.57	42.95	1,503,100	+0.70(+1.66%)
Aug 14, 2006	42.65	42.79	42.17	42.25	1,408,500	-0.15(-0.35%)
Aug 11, 2006	42.42	42.55	42.12	42.40	1,320,400	-0.25(-0.59%)
Aug 10, 2006	42.04	42.74	42.03	42.65	1,616,600	+0.39(+0.92%)
Aug 09, 2006	42.91	42.99	42.20	42.26	1,316,300	-0.40(-0.94%)
Aug 08, 2006	42.93	43.00	42.52	42.66	1,568,500	-0.11(-0.26%)
Aug 07, 2006	42.50	42.79	42.46	42.77	1,053,100	+0.10(+0.23%)
Aug 04, 2006	42.58	42.92	42.46	42.67	1,503,900	+0.23(+0.54%)
Aug 03, 2006	41.89	42.68	41.83	42.44	1,415,300	+0.43(+1.02%)
Aug 02, 2006	42.30	42.45	41.98	42.01	903,800	-0.28(-0.66%)
Aug 01, 2006	42.13	42.48	41.44	42.29	1,449,600	+0.30(+0.71%)
Jul 31, 2006	42.41	42.41	41.89	41.99	1,488,700	-0.47(-1.11%)
Jul 28, 2006	41.77	42.60	41.72	42.46	1,424,400	+0.88(+2.12%)
Jul 27, 2006	42.20	42.35	41.46	41.58	1,346,300	-0.53(-1.26%)
Jul 26, 2006	42.14	42.33	41.98	42.11	1,042,600	-0.17(-0.40%)
Jul 25, 2006	42.03	42.44	41.91	42.28	1,520,200	+0.08(+0.19%)
Jul 24, 2006	41.97	42.28	41.94	42.20	1,527,600	+0.23(+0.55%)
Jul 21, 2006	40.96	42.07	40.96	41.97	1,995,300	+0.23(+0.55%)
Jul 20, 2006	41.45	42.15	41.26	41.74	1,781,900	-0.18(-0.43%)
Jul 19, 2006	41.01	41.96	40.92	41.92	1,890,500	+1.01(+2.47%)
Jul 18, 2006	40.72	40.97	40.65	40.91	1,472,000	+0.22(+0.54%)
Jul 17, 2006	40.29	40.81	40.18	40.69	1,546,800	+0.33(+0.82%)
Jul 14, 2006	40.20	40.45	39.92	40.36	1,636,700	+0.47(+1.18%)
Jul 13, 2006	40.25	40.38	39.87	39.89	1,374,900	-0.51(-1.26%)
Jul 12, 2006	40.97	41.05	40.34	40.40	1,050,300	-0.85(-2.06%)
Jul 11, 2006	41.01	41.30	40.72	41.25	1,031,800	+0.19(+0.46%)
Jul 10, 2006	41.42	41.45	40.93	41.06	1,293,600	-0.04(-0.10%)
Jul 07, 2006	41.28	41.64	41.01	41.10	875,200	-0.18(-0.44%)
Jul 06, 2006	41.33	41.55	41.12	41.28	957,700	-0.05(-0.12%)
Jul 05, 2006	41.58	41.85	41.27	41.33	1,033,700	-0.49(-1.17%)
Jul 03, 2006	41.60	41.87	41.39	41.82	430,100	+0.23(+0.55%)
Jun 30, 2006	41.98	42.00	41.51	41.59	1,617,400	-0.37(-0.88%)
Jun 29, 2006	41.31	41.96	41.11	41.96	1,728,800	+0.90(+2.19%)
Jun 28, 2006	40.86	41.32	40.84	41.06	1,381,300	+0.38(+0.93%)
Jun 27, 2006	41.32	41.39	40.67	40.68	1,076,400	-0.63(-1.53%)
Jun 26, 2006	41.15	41.31	40.95	41.31	986,500	+0.25(+0.61%)
Jun 23, 2006	41.30	41.49	40.85	41.06	1,994,900	-0.58(-1.39%)
Jun 22, 2006	41.88	41.94	41.38	41.64	1,076,200	-0.24(-0.57%)
Jun 21, 2006	41.86	42.30	41.72	41.88	1,352,400	+0.02(+0.05%)
Jun 20, 2006	41.92	42.13	41.63	41.86	1,240,400	-0.06(-0.14%)
Jun 19, 2006	42.40	42.48	41.86	41.92	1,227,800	-0.26(-0.62%)
Jun 16, 2006	42.67	42.78	42.10	42.18	3,474,200	-0.60(-1.40%)
Jun 15, 2006	42.30	42.80	42.08	42.78	1,793,400	+0.79(+1.88%)
Jun 14, 2006	42.20	42.39	41.51	41.99	2,287,700	-0.24(-0.57%)
Jun 13, 2006	42.56	42.87	42.05	42.23	2,206,500	-0.27(-0.64%)
Jun 12, 2006	42.66	42.94	42.50	42.50	1,127,600	-0.26(-0.61%)
Jun 09, 2006	42.71	43.00	42.56	42.76	1,579,900	-0.05(-0.12%)
Jun 08, 2006	42.21	42.88	41.96	42.81	2,095,400	+0.39(+0.92%)
Jun 07, 2006	42.05	42.75	41.90	42.42	1,439,400	+0.41(+0.98%)
Jun 06, 2006	42.00	42.09	41.46	42.01	1,351,100	+0.25(+0.60%)
Jun 05, 2006	42.10	42.37	41.76	41.76	1,296,500	-0.55(-1.30%)
Jun 02, 2006	42.55	42.73	42.07	42.31	1,453,600	+0.01(+0.02%)
Jun 01, 2006	41.70	42.34	41.29	42.30	1,260,000	+0.73(+1.76%)
May 31, 2006	41.45	41.81	41.19	41.57	1,652,200	+0.25(+0.61%)
May 30, 2006	41.75	41.89	41.32	41.32	778,600	-0.75(-1.78%)
May 26, 2006	42.15	42.31	41.97	42.07	629,200	+0.02(+0.05%)
May 25, 2006	42.00	42.17	41.59	42.05	1,410,500	+0.20(+0.48%)
May 24, 2006	41.68	42.20	41.50	41.85	1,381,700	+0.10(+0.24%)
May 23, 2006	42.26	42.34	41.75	41.75	1,240,300	-0.45(-1.07%)
May 22, 2006	41.85	42.37	41.77	42.20	1,363,900	+0.18(+0.43%)
May 19, 2006	42.20	42.37	41.77	42.02	1,402,800	+0.26(+0.62%)
May 18, 2006	41.88	42.29	41.68	41.76	1,307,300	-0.12(-0.29%)
May 17, 2006	42.10	42.38	41.69	41.88	1,540,100	-0.62(-1.46%)
May 16, 2006	42.58	42.67	42.30	42.50	933,600	-0.07(-0.16%)
May 15, 2006	42.33	42.63	42.21	42.57	1,368,100	+0.35(+0.83%)
May 12, 2006	42.50	42.76	42.20	42.22	1,076,300	-0.38(-0.89%)
May 11, 2006	42.83	42.90	42.31	42.60	1,311,800	-0.22(-0.51%)
May 10, 2006	42.90	43.13	42.59	42.82	1,568,500	-0.33(-0.76%)
May 09, 2006	43.12	43.46	42.93	43.15	1,294,400	+0.03(+0.07%)
May 08, 2006	43.28	43.42	43.08	43.12	1,228,500	-0.03(-0.07%)
May 05, 2006	42.89	43.30	42.86	43.15	1,813,600	+0.27(+0.63%)
May 04, 2006	42.91	42.95	42.73	42.88	1,014,600	+0.13(+0.30%)
May 03, 2006	42.62	42.79	42.35	42.75	1,532,800	+0.06(+0.14%)
May 02, 2006	42.77	42.99	42.45	42.69	1,681,300	+0.04(+0.09%)
May 01, 2006	43.00	43.18	42.55	42.65	2,726,600	-0.29(-0.68%)
Apr 28, 2006	42.45	42.97	42.30	42.94	2,454,700	+0.49(+1.15%)
Apr 27, 2006	41.74	42.67	41.54	42.45	2,153,200	+0.47(+1.12%)
Apr 26, 2006	41.81	42.07	41.80	41.98	1,405,700	+0.27(+0.65%)
Apr 25, 2006	41.71	42.09	41.49	41.71	1,256,700	-0.17(-0.41%)
Apr 24, 2006	41.69	42.03	41.56	41.88	1,697,300	-0.05(-0.12%)
Apr 21, 2006	41.98	42.02	41.59	41.93	2,148,700	+0.24(+0.58%)
Apr 20, 2006	41.23	42.14	40.94	41.69	3,985,700	+1.59(+3.97%)
Apr 19, 2006	40.29	40.40	39.80	40.10	1,391,500	-0.32(-0.79%)
Apr 18, 2006	39.28	40.49	39.18	40.42	1,643,300	+1.14(+2.90%)
Apr 17, 2006	39.40	39.75	39.22	39.28	1,264,200	-0.31(-0.78%)
Apr 13, 2006	39.25	39.65	39.09	39.59	965,600	+0.34(+0.87%)
Apr 12, 2006	39.61	39.82	39.13	39.25	1,139,300	-0.36(-0.91%)
Apr 11, 2006	39.91	40.02	39.55	39.61	1,055,800	-0.58(-1.44%)
Apr 10, 2006	40.00	40.47	39.94	40.19	1,735,500	+0.58(+1.46%)
Apr 07, 2006	39.75	39.95	39.40	39.61	1,510,100	-0.01(-0.03%)
Apr 06, 2006	39.67	39.85	39.40	39.62	1,040,800	-0.27(-0.68%)
Apr 05, 2006	39.89	40.03	39.70	39.89	1,105,800	+0.10(+0.25%)
Apr 04, 2006	39.51	39.94	39.49	39.79	1,224,600	+0.30(+0.76%)
Apr 03, 2006	39.30	39.80	39.13	39.49	1,607,900	+0.29(+0.74%)
Mar 31, 2006	39.12	39.53	39.12	39.20	1,244,100	+0.00(+0.00%)
Mar 30, 2006	39.56	39.75	39.15	39.20	881,400	-0.38(-0.96%)
Mar 29, 2006	39.39	39.68	39.10	39.58	1,084,100	+0.19(+0.48%)
Mar 28, 2006	39.63	40.00	39.30	39.39	1,148,300	-0.49(-1.23%)
Mar 27, 2006	39.58	39.93	39.55	39.88	888,700	+0.18(+0.45%)
Mar 24, 2006	39.74	39.85	39.53	39.70	1,074,300	-0.12(-0.30%)
Mar 23, 2006	40.14	40.17	39.74	39.82	1,047,100	-0.37(-0.92%)
Mar 22, 2006	40.00	40.32	39.87	40.19	1,374,700	+0.09(+0.22%)
Mar 21, 2006	40.50	40.50	40.08	40.10	1,419,300	-0.50(-1.23%)
Mar 20, 2006	40.65	40.79	40.42	40.60	890,800	+0.03(+0.07%)
Mar 17, 2006	40.72	40.80	40.44	40.57	1,907,000	+0.23(+0.57%)
Mar 16, 2006	40.60	40.71	40.33	40.34	1,722,000	-0.21(-0.52%)
Mar 15, 2006	40.33	40.60	40.11	40.55	1,434,900	+0.17(+0.42%)
Mar 14, 2006	39.55	40.47	39.55	40.38	1,520,700	+0.67(+1.69%)
Mar 13, 2006	39.60	39.93	39.56	39.71	1,137,500	+0.22(+0.56%)
Mar 10, 2006	39.30	39.59	39.30	39.49	821,300	+0.23(+0.59%)
Mar 09, 2006	39.61	39.75	39.25	39.26	1,254,300	-0.36(-0.91%)
Mar 08, 2006	39.28	39.67	39.14	39.62	1,128,100	+0.28(+0.71%)
Mar 07, 2006	38.90	39.37	38.79	39.34	1,050,800	+0.41(+1.05%)
Mar 06, 2006	39.20	39.20	38.80	38.93	1,095,600	-0.17(-0.43%)
Mar 03, 2006	39.25	39.46	39.10	39.10	1,074,800	-0.35(-0.89%)
Mar 02, 2006	39.46	39.71	39.29	39.45	1,406,700	-0.25(-0.63%)
Mar 01, 2006	39.52	39.80	39.41	39.70	1,460,600	+0.17(+0.43%)
Feb 28, 2006	40.04	40.02	39.48	39.53	1,927,400	-0.51(-1.27%)
Feb 27, 2006	39.99	40.39	39.96	40.04	714,200	+0.10(+0.25%)
Feb 24, 2006	40.01	40.23	39.75	39.94	691,200	+0.00(+0.00%)
Feb 23, 2006	40.32	40.39	39.82	39.94	1,287,000	-0.54(-1.33%)
Feb 22, 2006	39.86	40.58	39.80	40.48	1,516,800	+0.86(+2.17%)
Feb 21, 2006	39.90	39.99	39.42	39.62	1,371,200	-0.11(-0.28%)
Feb 17, 2006	40.09	40.09	39.61	39.73	1,293,500	-0.35(-0.87%)
Feb 16, 2006	39.36	40.09	39.25	40.08	1,712,200	+0.67(+1.70%)
Feb 15, 2006	39.42	39.76	39.17	39.41	2,162,400	-0.18(-0.45%)
Feb 14, 2006	39.02	39.82	38.91	39.59	1,482,100	+0.68(+1.75%)
Feb 13, 2006	39.09	39.23	38.76	38.91	1,051,300	-0.38(-0.97%)
Feb 10, 2006	38.98	39.32	38.85	39.29	1,443,500	+0.27(+0.69%)
Feb 09, 2006	38.88	39.34	38.82	39.02	1,760,900	+0.14(+0.36%)
Feb 08, 2006	38.38	38.89	38.25	38.88	1,375,400	+0.45(+1.17%)
Feb 07, 2006	38.54	38.76	38.30	38.43	1,582,900	-0.15(-0.39%)
Feb 06, 2006	38.60	38.70	38.52	38.58	1,144,500	-0.05(-0.13%)
Feb 03, 2006	39.00	39.00	38.51	38.63	2,576,900	+0.26(+0.68%)
Feb 02, 2006	39.14	39.14	38.24	38.37	2,534,100	-0.66(-1.69%)
Feb 01, 2006	39.20	39.26	38.75	39.03	2,215,400	-0.01(-0.03%)
Jan 31, 2006	39.57	39.57	38.90	39.04	3,640,200	-0.54(-1.36%)
Jan 30, 2006	39.99	40.09	39.52	39.58	1,232,600	-0.46(-1.15%)
Jan 27, 2006	40.19	40.69	40.01	40.04	1,978,200	+0.01(+0.02%)
Jan 26, 2006	39.30	40.22	39.59	40.03	1,577,600	+0.73(+1.86%)
Jan 25, 2006	39.38	39.54	39.19	39.30	1,172,600	-0.09(-0.23%)
Jan 24, 2006	39.59	39.82	39.24	39.39	1,689,300	-0.20(-0.51%)
Jan 23, 2006	39.64	39.97	39.50	39.59	1,848,600	-0.04(-0.10%)
Jan 20, 2006	41.08	41.08	39.38	39.63	3,524,000	-1.45(-3.53%)
Jan 19, 2006	41.25	41.41	40.61	41.08	2,100,300	-0.67(-1.60%)
Jan 18, 2006	41.67	42.16	41.46	41.75	1,281,300	+0.08(+0.19%)
Jan 17, 2006	41.62	41.77	41.35	41.67	1,088,400	-0.20(-0.48%)
Jan 13, 2006	41.75	41.97	41.58	41.87	1,867,400	+0.51(+1.23%)
Jan 12, 2006	41.80	41.83	41.33	41.36	1,537,500	-0.58(-1.38%)
Jan 11, 2006	42.20	42.20	41.70	41.94	2,296,400	-0.64(-1.50%)
Jan 10, 2006	42.38	42.70	42.19	42.58	1,911,300	-0.05(-0.12%)
Jan 09, 2006	42.51	42.66	42.34	42.63	1,860,400	+0.10(+0.24%)
Jan 06, 2006	42.79	42.85	42.26	42.53	1,116,900	-0.11(-0.26%)
Jan 05, 2006	42.52	42.70	42.42	42.64	919,700	+0.00(+0.00%)
Jan 04, 2006	42.20	42.79	42.20	42.64	1,637,100	+0.33(+0.78%)
Jan 03, 2006	42.11	42.49	41.58	42.31	2,352,900	+0.40(+0.95%)
Dec 30, 2005	42.05	42.09	41.67	41.91	999,100	-0.33(-0.78%)
Dec 29, 2005	42.50	42.67	42.22	42.24	699,400	-0.31(-0.73%)
Dec 28, 2005	42.62	42.62	42.41	42.55	521,200	-0.03(-0.07%)
Dec 27, 2005	42.90	43.20	42.54	42.58	1,145,100	-0.32(-0.75%)
Dec 23, 2005	42.93	43.03	42.72	42.90	486,400	+0.10(+0.23%)
Dec 22, 2005	42.80	42.86	42.43	42.80	1,036,700	+0.09(+0.21%)
Dec 21, 2005	42.78	43.15	42.62	42.71	1,007,400	-0.01(-0.02%)
Dec 20, 2005	42.75	42.96	42.65	42.72	1,044,000	-0.11(-0.26%)
Dec 19, 2005	43.20	43.23	42.64	42.83	1,256,500	-0.55(-1.27%)
Dec 16, 2005	43.05	43.45	43.18	43.38	2,309,800	+0.33(+0.77%)
Dec 15, 2005	43.17	43.20	42.88	43.05	1,150,000	-0.12(-0.28%)
Dec 14, 2005	43.08	43.45	42.89	43.17	1,012,000	+0.09(+0.21%)
Dec 13, 2005	42.29	43.42	42.25	43.08	2,250,700	+0.71(+1.68%)
Dec 12, 2005	42.48	42.59	42.16	42.37	1,233,000	-0.04(-0.09%)
Dec 09, 2005	41.93	42.67	41.70	42.41	1,584,600	+0.63(+1.51%)
Dec 08, 2005	42.06	42.19	41.63	41.78	2,116,000	-0.28(-0.67%)
Dec 07, 2005	42.37	42.37	41.64	42.06	1,536,600	-0.31(-0.73%)
Dec 06, 2005	42.75	42.86	42.32	42.37	1,434,400	-0.16(-0.38%)
Dec 05, 2005	42.42	42.66	42.20	42.53	1,274,900	-0.22(-0.51%)
Dec 02, 2005	42.75	43.02	42.54	42.75	950,100	-0.10(-0.23%)