Cincinnati Financial (NQ: CINF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	27.26	27.40	27.11	27.13	1,056,886	-0.18(-0.67%)
Nov 29, 2006	27.17	27.45	27.16	27.31	581,316	+0.13(+0.47%)
Nov 28, 2006	27.09	27.40	27.08	27.18	773,955	+0.01(+0.02%)
Nov 27, 2006	27.52	27.61	27.13	27.18	729,050	-0.44(-1.58%)
Nov 24, 2006	27.64	27.71	27.58	27.61	166,282	-0.10(-0.38%)
Nov 22, 2006	27.61	27.84	27.61	27.72	317,276	-0.01(-0.02%)
Nov 21, 2006	27.82	27.82	27.66	27.72	833,986	-0.04(-0.13%)
Nov 20, 2006	27.59	27.81	27.52	27.76	721,979	-0.05(-0.18%)
Nov 17, 2006	27.92	28.03	27.79	27.81	722,085	-0.20(-0.70%)
Nov 16, 2006	27.72	28.11	27.72	28.00	623,706	+0.24(+0.86%)
Nov 15, 2006	27.90	27.91	27.75	27.77	851,581	-0.09(-0.33%)
Nov 14, 2006	27.88	27.97	27.79	27.86	916,011	-0.02(-0.07%)
Nov 13, 2006	27.73	27.92	27.72	27.88	698,095	+0.14(+0.51%)
Nov 10, 2006	27.67	27.79	27.63	27.73	542,989	+0.04(+0.15%)
Nov 09, 2006	27.88	27.88	27.51	27.69	1,200,058	-0.17(-0.62%)
Nov 08, 2006	27.88	28.01	27.81	27.86	477,136	-0.01(-0.02%)
Nov 07, 2006	27.84	27.96	27.78	27.87	769,960	-0.05(-0.18%)
Nov 06, 2006	27.75	27.97	27.75	27.92	631,172	+0.09(+0.33%)
Nov 03, 2006	27.90	27.95	27.72	27.83	729,546	-0.04(-0.13%)
Nov 02, 2006	27.74	28.42	27.74	27.86	1,002,910	-0.01(-0.04%)
Nov 01, 2006	28.05	28.24	27.81	27.88	1,102,927	-0.09(-0.33%)
Oct 31, 2006	28.09	28.32	27.91	27.97	1,347,369	-0.25(-0.89%)
Oct 30, 2006	28.22	28.33	28.08	28.22	909,506	+0.00(+0.00%)
Oct 27, 2006	28.67	28.77	28.19	28.22	964,828	-0.62(-2.15%)
Oct 26, 2006	28.32	28.89	28.08	28.84	1,447,413	+0.45(+1.60%)
Oct 25, 2006	28.76	28.76	28.15	28.38	1,437,786	-0.35(-1.22%)
Oct 24, 2006	29.10	29.31	28.65	28.73	1,881,740	-1.29(-4.29%)
Oct 23, 2006	29.90	30.11	29.79	30.02	536,057	+0.15(+0.49%)
Oct 20, 2006	30.03	30.06	29.77	29.87	562,392	-0.01(-0.04%)
Oct 19, 2006	30.09	30.09	29.80	29.89	625,404	-0.18(-0.59%)
Oct 18, 2006	29.98	30.14	29.92	30.06	478,708	+0.10(+0.33%)
Oct 17, 2006	29.88	30.04	29.59	29.96	624,135	+0.06(+0.18%)
Oct 16, 2006	29.96	30.03	29.84	29.91	385,632	+0.00(+0.00%)
Oct 13, 2006	29.80	29.96	29.69	29.91	452,517	+0.19(+0.64%)
Oct 12, 2006	29.74	29.84	29.67	29.72	771,355	-0.06(-0.19%)
Oct 11, 2006	29.62	29.85	29.62	29.77	713,678	+0.00(+0.00%)
Oct 10, 2006	29.84	29.87	29.64	29.77	411,828	+0.01(+0.02%)
Oct 09, 2006	29.81	29.82	29.64	29.77	257,465	-0.01(-0.04%)
Oct 06, 2006	29.77	29.80	29.62	29.78	511,985	-0.02(-0.06%)
Oct 05, 2006	29.62	29.88	29.62	29.80	727,648	+0.09(+0.29%)
Oct 04, 2006	29.73	29.82	29.59	29.71	542,222	+0.04(+0.12%)
Oct 03, 2006	29.58	29.72	29.55	29.68	901,719	+0.20(+0.69%)
Oct 02, 2006	29.50	29.58	29.33	29.47	620,546	-0.01(-0.02%)
Sep 29, 2006	29.58	29.67	29.44	29.48	1,180,758	-0.17(-0.58%)
Sep 28, 2006	29.54	29.77	29.54	29.65	834,708	+0.03(+0.10%)
Sep 27, 2006	29.44	29.64	29.43	29.62	875,679	+0.06(+0.21%)
Sep 26, 2006	29.42	29.69	29.36	29.56	901,896	+0.09(+0.29%)
Sep 25, 2006	29.30	29.52	29.07	29.47	745,162	+0.28(+0.97%)
Sep 22, 2006	29.11	29.27	28.95	29.19	392,066	-0.01(-0.04%)
Sep 21, 2006	29.61	29.61	29.10	29.20	515,528	-0.31(-1.06%)
Sep 20, 2006	29.47	29.68	29.33	29.52	401,216	-0.01(-0.04%)
Sep 19, 2006	29.62	29.66	29.36	29.53	982,603	-0.13(-0.43%)
Sep 18, 2006	29.59	29.68	29.52	29.66	1,196,618	-0.02(-0.06%)
Sep 15, 2006	29.55	29.74	29.44	29.68	1,486,963	+0.36(+1.21%)
Sep 14, 2006	29.08	29.33	29.06	29.32	681,836	+0.16(+0.55%)
Sep 13, 2006	28.97	29.24	28.97	29.16	531,355	+0.13(+0.44%)
Sep 12, 2006	28.89	29.06	28.83	29.03	665,399	+0.25(+0.87%)
Sep 11, 2006	28.33	28.98	28.29	28.78	1,268,741	+0.48(+1.71%)
Sep 08, 2006	28.15	28.32	28.15	28.30	858,332	+0.10(+0.35%)
Sep 07, 2006	28.15	28.41	28.06	28.20	981,802	-0.09(-0.30%)
Sep 06, 2006	28.46	28.69	28.27	28.29	929,602	-0.27(-0.94%)
Sep 05, 2006	28.70	28.92	28.55	28.56	546,012	-0.13(-0.47%)
Sep 01, 2006	28.78	29.01	28.65	28.69	695,689	+0.08(+0.28%)
Aug 31, 2006	28.42	28.65	28.42	28.61	768,360	+0.11(+0.39%)
Aug 30, 2006	28.30	28.69	28.30	28.50	488,323	+0.12(+0.41%)
Aug 29, 2006	28.26	28.56	28.05	28.38	1,255,114	+0.18(+0.65%)
Aug 28, 2006	28.08	28.30	27.81	28.20	697,375	+0.06(+0.22%)
Aug 25, 2006	28.37	28.52	28.11	28.14	380,041	-0.30(-1.06%)
Aug 24, 2006	28.20	28.48	28.15	28.44	366,789	+0.23(+0.80%)
Aug 23, 2006	28.41	28.52	28.11	28.21	782,020	-0.11(-0.39%)
Aug 22, 2006	28.22	28.36	28.13	28.32	598,773	-0.02(-0.09%)
Aug 21, 2006	28.30	28.53	28.25	28.35	494,542	-0.12(-0.43%)
Aug 18, 2006	28.37	28.60	28.34	28.47	567,982	+0.08(+0.28%)
Aug 17, 2006	28.47	28.59	28.20	28.39	1,056,585	-0.16(-0.56%)
Aug 16, 2006	28.18	28.56	28.18	28.55	452,234	+0.31(+1.11%)
Aug 15, 2006	27.61	28.38	27.58	28.24	1,159,687	-0.23(-0.82%)
Aug 14, 2006	28.55	28.69	28.32	28.47	632,073	+0.07(+0.24%)
Aug 11, 2006	28.47	28.59	28.35	28.40	481,768	-0.15(-0.54%)
Aug 10, 2006	28.30	28.59	28.30	28.56	1,003,330	+0.11(+0.39%)
Aug 09, 2006	28.69	28.79	28.40	28.45	629,987	-0.04(-0.15%)
Aug 08, 2006	28.57	28.70	28.37	28.49	664,405	+0.00(+0.00%)
Aug 07, 2006	28.64	28.68	28.40	28.49	676,141	-0.10(-0.34%)
Aug 04, 2006	28.64	28.90	28.48	28.59	805,681	+0.10(+0.34%)
Aug 03, 2006	28.91	28.99	28.31	28.49	934,205	-0.50(-1.73%)
Aug 02, 2006	28.72	29.07	28.65	28.99	710,098	+0.18(+0.64%)
Aug 01, 2006	29.01	29.04	28.73	28.81	829,015	-0.09(-0.30%)
Jul 31, 2006	28.74	28.95	28.72	28.89	1,099,894	+0.09(+0.30%)
Jul 28, 2006	28.69	29.12	28.68	28.81	916,518	+0.19(+0.66%)
Jul 27, 2006	29.20	29.38	28.59	28.62	979,590	-0.46(-1.58%)
Jul 26, 2006	29.01	29.23	28.97	29.08	813,477	-0.02(-0.08%)
Jul 25, 2006	29.03	29.27	28.80	29.10	1,030,353	+0.20(+0.68%)
Jul 24, 2006	28.65	28.94	28.47	28.90	599,358	+0.40(+1.40%)
Jul 21, 2006	28.92	28.92	28.41	28.51	752,760	-0.33(-1.15%)
Jul 20, 2006	28.94	29.00	28.78	28.84	597,554	+0.00(+0.00%)
Jul 19, 2006	28.64	29.04	28.62	28.84	907,254	+0.32(+1.14%)
Jul 18, 2006	28.38	28.55	28.30	28.51	714,841	+0.08(+0.28%)
Jul 17, 2006	28.21	28.55	28.20	28.43	641,256	+0.06(+0.22%)
Jul 14, 2006	28.78	28.88	28.32	28.37	865,164	-0.47(-1.64%)
Jul 13, 2006	29.14	29.14	28.76	28.84	540,162	-0.31(-1.07%)
Jul 12, 2006	29.39	29.43	29.06	29.16	719,800	-0.22(-0.75%)
Jul 11, 2006	29.41	29.41	29.20	29.38	782,716	+0.05(+0.17%)
Jul 10, 2006	29.24	29.43	29.09	29.33	735,867	+0.21(+0.72%)
Jul 07, 2006	29.26	29.38	29.10	29.12	825,324	-0.23(-0.77%)
Jul 06, 2006	29.07	29.36	29.04	29.35	856,151	+0.26(+0.91%)
Jul 05, 2006	29.26	29.32	28.87	29.08	1,279,122	-0.12(-0.40%)
Jul 03, 2006	28.90	29.22	28.86	29.20	553,408	+0.40(+1.38%)
Jun 30, 2006	28.67	28.90	28.60	28.80	2,613,628	+0.26(+0.92%)
Jun 29, 2006	28.51	28.64	28.31	28.54	1,472,295	+0.14(+0.50%)
Jun 28, 2006	28.05	28.43	27.91	28.40	996,959	+0.38(+1.36%)
Jun 27, 2006	28.05	28.24	27.92	28.02	732,021	-0.07(-0.26%)
Jun 26, 2006	27.81	28.14	27.51	28.09	871,788	+0.28(+1.01%)
Jun 23, 2006	27.94	28.04	27.74	27.81	899,518	-0.20(-0.72%)
Jun 22, 2006	28.33	28.34	28.01	28.01	602,185	-0.25(-0.89%)
Jun 21, 2006	28.26	28.52	28.23	28.26	610,222	-0.15(-0.54%)
Jun 20, 2006	28.37	28.52	28.22	28.41	757,101	+0.04(+0.13%)
Jun 19, 2006	28.60	28.76	28.26	28.38	696,485	-0.23(-0.79%)
Jun 16, 2006	28.67	28.78	28.54	28.60	952,025	-0.15(-0.53%)
Jun 15, 2006	28.55	28.87	27.72	28.76	1,137,599	+0.22(+0.77%)
Jun 14, 2006	28.79	28.79	28.32	28.54	1,240,942	-0.15(-0.53%)
Jun 13, 2006	28.81	29.06	28.62	28.69	2,511,729	+0.21(+0.73%)
Jun 12, 2006	28.41	28.76	28.41	28.48	867,668	-0.13(-0.45%)
Jun 09, 2006	28.73	28.87	28.54	28.61	645,000	-0.18(-0.62%)
Jun 08, 2006	28.38	28.84	28.15	28.79	1,224,630	+0.39(+1.38%)
Jun 07, 2006	28.18	28.57	28.14	28.40	719,890	+0.25(+0.87%)
Jun 06, 2006	27.96	28.31	27.75	28.15	898,364	+0.13(+0.46%)
Jun 05, 2006	28.43	28.50	27.96	28.02	677,598	-0.43(-1.53%)
Jun 02, 2006	28.24	28.57	28.08	28.46	783,959	+0.07(+0.26%)
Jun 01, 2006	28.12	28.39	27.89	28.38	1,189,546	+0.30(+1.07%)
May 31, 2006	27.33	28.08	27.33	28.08	1,641,655	+0.75(+2.73%)
May 30, 2006	27.56	27.64	27.34	27.34	767,550	-0.22(-0.80%)
May 26, 2006	27.69	27.72	27.40	27.56	401,562	+0.06(+0.20%)
May 25, 2006	27.66	27.69	27.12	27.50	669,254	+0.13(+0.49%)
May 24, 2006	27.36	27.63	27.24	27.37	743,581	+0.01(+0.02%)
May 23, 2006	27.43	27.64	27.36	27.36	490,716	-0.13(-0.49%)
May 22, 2006	27.26	27.73	27.26	27.50	818,669	+0.09(+0.31%)
May 19, 2006	27.23	27.56	27.17	27.41	758,908	+0.25(+0.90%)
May 18, 2006	27.29	27.45	27.14	27.16	506,025	-0.17(-0.63%)
May 17, 2006	27.31	27.61	27.25	27.34	748,244	-0.07(-0.25%)
May 16, 2006	27.80	27.80	27.33	27.40	627,287	-0.29(-1.04%)
May 15, 2006	27.01	27.72	26.93	27.69	928,399	+0.69(+2.54%)
May 12, 2006	27.24	27.40	26.99	27.01	488,934	-0.17(-0.63%)
May 11, 2006	27.32	27.42	27.16	27.18	490,334	-0.08(-0.29%)
May 10, 2006	27.23	27.38	27.11	27.26	362,516	+0.02(+0.07%)
May 09, 2006	27.14	27.37	27.10	27.24	447,834	+0.05(+0.18%)
May 08, 2006	27.08	27.35	27.07	27.19	576,493	-0.01(-0.02%)
May 05, 2006	27.00	27.26	26.87	27.20	603,234	+0.40(+1.49%)
May 04, 2006	26.99	27.18	26.80	26.80	681,103	-0.19(-0.70%)
May 03, 2006	26.48	27.12	26.34	26.99	1,071,279	+0.84(+3.21%)
May 02, 2006	25.86	26.20	25.68	26.15	589,055	+0.39(+1.52%)
May 01, 2006	25.98	26.22	25.73	25.76	521,398	-0.37(-1.41%)
Apr 28, 2006	25.85	26.22	25.58	26.12	621,400	+0.18(+0.71%)
Apr 27, 2006	25.69	26.11	25.61	25.94	353,416	+0.18(+0.71%)
Apr 26, 2006	25.63	25.83	25.56	25.76	451,619	+0.17(+0.67%)
Apr 25, 2006	25.54	25.64	25.41	25.58	494,294	-0.02(-0.10%)
Apr 24, 2006	25.73	25.77	25.55	25.61	611,138	-0.27(-1.04%)
Apr 21, 2006	26.07	26.07	25.74	25.88	456,127	-0.05(-0.19%)
Apr 20, 2006	25.86	26.06	25.82	25.93	462,191	+0.04(+0.14%)
Apr 19, 2006	25.76	26.12	25.73	25.89	459,068	+0.06(+0.21%)
Apr 18, 2006	25.38	25.91	25.31	25.84	870,794	+0.45(+1.79%)
Apr 17, 2006	25.44	25.53	25.25	25.38	394,178	-0.11(-0.43%)
Apr 13, 2006	25.55	25.65	25.38	25.49	531,670	+0.02(+0.07%)
Apr 12, 2006	25.51	25.65	25.45	25.47	425,689	-0.04(-0.14%)
Apr 11, 2006	25.76	25.79	25.38	25.51	690,485	-0.20(-0.76%)
Apr 10, 2006	25.63	25.76	25.58	25.71	523,954	+0.08(+0.31%)
Apr 07, 2006	25.93	26.05	25.56	25.63	902,135	-0.30(-1.16%)
Apr 06, 2006	25.91	26.04	25.78	25.93	877,083	-0.08(-0.31%)
Apr 05, 2006	25.98	26.25	25.81	26.01	773,701	-0.09(-0.35%)
Apr 04, 2006	26.09	26.28	25.93	26.10	794,478	+0.08(+0.31%)
Apr 03, 2006	26.07	26.18	25.82	26.02	1,232,758	+0.25(+0.95%)
Mar 31, 2006	26.14	26.15	25.70	25.77	1,379,678	-0.39(-1.50%)
Mar 30, 2006	26.37	26.60	26.14	26.17	1,048,156	-0.33(-1.25%)
Mar 29, 2006	26.35	26.61	26.35	26.50	672,266	+0.08(+0.30%)
Mar 28, 2006	26.70	26.77	26.21	26.42	1,183,240	-0.32(-1.21%)
Mar 27, 2006	26.83	26.93	26.67	26.74	324,154	-0.21(-0.77%)
Mar 24, 2006	26.91	27.15	26.88	26.95	554,410	+0.01(+0.05%)
Mar 23, 2006	27.21	27.25	26.78	26.94	1,977,805	-0.23(-0.86%)
Mar 22, 2006	27.42	27.60	27.07	27.17	645,557	-0.46(-1.66%)
Mar 21, 2006	27.81	27.89	27.56	27.63	426,038	-0.07(-0.24%)
Mar 20, 2006	27.83	27.87	27.53	27.70	445,638	-0.09(-0.31%)
Mar 17, 2006	27.88	27.96	27.69	27.78	670,235	+0.09(+0.31%)
Mar 16, 2006	27.42	27.93	27.39	27.70	572,359	+0.46(+1.69%)
Mar 15, 2006	27.35	27.35	26.99	27.24	624,166	-0.04(-0.16%)
Mar 14, 2006	26.87	27.31	26.87	27.28	337,253	+0.21(+0.79%)
Mar 13, 2006	27.26	27.34	26.98	27.07	364,589	+0.06(+0.23%)
Mar 10, 2006	26.83	27.04	26.71	27.01	446,167	+0.20(+0.73%)
Mar 09, 2006	26.96	26.96	26.80	26.81	269,010	-0.09(-0.34%)
Mar 08, 2006	26.80	26.95	26.74	26.90	321,379	+0.07(+0.27%)
Mar 07, 2006	26.68	26.87	26.64	26.83	308,024	+0.06(+0.23%)
Mar 06, 2006	26.77	26.93	26.63	26.77	439,553	-0.06(-0.21%)
Mar 03, 2006	26.80	27.06	26.74	26.82	440,154	-0.09(-0.32%)
Mar 02, 2006	27.02	27.10	26.88	26.91	453,107	-0.26(-0.95%)
Mar 01, 2006	27.06	27.21	27.05	27.16	458,589	-0.01(-0.05%)
Feb 28, 2006	27.28	27.30	27.05	27.18	787,390	-0.10(-0.36%)
Feb 27, 2006	27.39	27.51	27.18	27.28	497,457	-0.05(-0.18%)
Feb 24, 2006	27.23	27.33	27.05	27.32	442,857	+0.06(+0.20%)
Feb 23, 2006	27.44	27.44	27.10	27.27	404,261	-0.15(-0.54%)
Feb 22, 2006	27.07	27.52	27.05	27.42	449,453	+0.45(+1.66%)
Feb 21, 2006	27.25	27.25	26.90	26.97	481,915	-0.15(-0.54%)
Feb 17, 2006	27.13	27.23	26.95	27.12	604,272	-0.01(-0.02%)
Feb 16, 2006	26.93	27.12	26.79	27.12	460,133	+0.12(+0.43%)
Feb 15, 2006	27.05	27.07	26.83	27.01	601,595	+0.10(+0.39%)
Feb 14, 2006	26.79	27.06	26.60	26.90	759,201	+0.26(+0.99%)
Feb 13, 2006	26.79	26.87	26.53	26.64	744,947	-0.27(-1.00%)
Feb 10, 2006	26.64	26.91	26.56	26.91	608,325	+0.28(+1.06%)
Feb 09, 2006	27.32	27.62	26.59	26.63	1,097,253	-1.13(-4.06%)
Feb 08, 2006	27.64	28.00	27.43	27.75	957,509	+0.33(+1.21%)
Feb 07, 2006	27.12	27.50	27.07	27.42	787,909	+0.32(+1.20%)
Feb 06, 2006	26.86	27.24	26.80	27.10	777,600	+0.19(+0.71%)
Feb 03, 2006	27.10	27.11	26.89	26.91	631,337	-0.26(-0.95%)
Feb 02, 2006	27.75	27.78	27.13	27.16	625,906	-0.56(-2.03%)
Feb 01, 2006	27.73	27.99	27.50	27.73	749,538	-0.17(-0.61%)
Jan 31, 2006	27.88	28.03	27.54	27.90	699,218	+0.06(+0.22%)
Jan 30, 2006	27.51	27.87	27.50	27.84	451,834	+0.30(+1.09%)
Jan 27, 2006	27.60	27.80	27.40	27.54	462,444	-0.06(-0.22%)
Jan 26, 2006	27.23	27.81	27.44	27.60	732,628	+0.37(+1.37%)
Jan 25, 2006	27.26	27.38	27.05	27.23	420,774	-0.07(-0.25%)
Jan 24, 2006	27.42	27.42	27.13	27.29	426,033	-0.01(-0.02%)
Jan 23, 2006	27.16	27.62	27.16	27.30	451,614	+0.03(+0.11%)
Jan 20, 2006	27.70	27.81	27.23	27.27	685,254	-0.48(-1.74%)
Jan 19, 2006	27.84	27.96	27.74	27.75	429,792	-0.02(-0.07%)
Jan 18, 2006	27.87	28.18	27.68	27.77	444,723	-0.04(-0.15%)
Jan 17, 2006	28.12	28.15	27.59	27.81	610,836	-0.10(-0.35%)
Jan 13, 2006	27.88	27.96	27.74	27.91	542,598	+0.26(+0.95%)
Jan 12, 2006	27.78	27.88	27.57	27.65	324,655	-0.20(-0.70%)
Jan 11, 2006	27.70	27.87	27.64	27.84	347,484	+0.04(+0.13%)
Jan 10, 2006	27.81	27.84	27.51	27.81	399,867	+0.03(+0.11%)
Jan 09, 2006	27.74	27.96	27.71	27.78	513,382	-0.10(-0.35%)
Jan 06, 2006	27.88	27.88	27.60	27.88	418,471	+0.26(+0.93%)
Jan 05, 2006	27.69	27.87	27.50	27.62	658,582	-0.22(-0.79%)
Jan 04, 2006	27.23	27.89	27.23	27.84	599,046	+0.33(+1.20%)
Jan 03, 2006	27.54	27.57	26.83	27.51	920,672	+0.13(+0.49%)
Dec 30, 2005	27.33	27.55	27.20	27.37	306,712	-0.09(-0.31%)
Dec 29, 2005	27.38	27.75	27.38	27.46	241,469	-0.08(-0.29%)
Dec 28, 2005	27.42	27.66	27.31	27.54	438,260	+0.28(+1.03%)
Dec 27, 2005	27.69	27.83	27.24	27.26	362,687	-0.36(-1.29%)
Dec 23, 2005	27.57	27.69	27.45	27.61	215,994	+0.15(+0.54%)
Dec 22, 2005	27.43	27.52	27.27	27.46	303,438	+0.09(+0.31%)
Dec 21, 2005	27.60	27.64	27.19	27.38	506,143	-0.04(-0.13%)
Dec 20, 2005	27.58	27.61	27.40	27.42	452,144	-0.12(-0.45%)
Dec 19, 2005	27.56	27.69	27.45	27.54	547,599	-0.03(-0.11%)
Dec 16, 2005	27.77	27.88	27.57	27.57	1,239,454	-0.20(-0.73%)
Dec 15, 2005	27.88	28.00	27.56	27.77	532,151	-0.21(-0.77%)
Dec 14, 2005	27.94	28.15	27.81	27.99	377,844	+0.13(+0.46%)
Dec 13, 2005	27.78	27.88	27.35	27.86	602,159	+0.13(+0.49%)
Dec 12, 2005	27.84	27.90	27.44	27.72	590,116	-0.17(-0.59%)
Dec 09, 2005	27.60	28.08	27.60	27.89	502,233	+0.10(+0.35%)
Dec 08, 2005	27.72	27.92	27.55	27.79	775,349	+0.16(+0.58%)
Dec 07, 2005	27.78	27.81	27.57	27.63	537,103	-0.13(-0.46%)
Dec 06, 2005	27.77	28.13	27.67	27.76	711,361	+0.07(+0.24%)
Dec 05, 2005	27.48	27.78	27.46	27.69	833,867	+0.14(+0.51%)
Dec 02, 2005	27.42	27.59	27.34	27.55	574,027	-0.02(-0.07%)