Cincinnati Financial (NQ: CINF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	27.07	27.21	26.92	26.93	1,064,462	-0.18(-0.67%)
Nov 29, 2006	26.98	27.26	26.97	27.12	585,483	+0.13(+0.47%)
Nov 28, 2006	26.90	27.20	26.89	26.99	779,503	+0.01(+0.02%)
Nov 27, 2006	27.32	27.42	26.94	26.98	734,276	-0.43(-1.58%)
Nov 24, 2006	27.45	27.51	27.39	27.42	167,474	-0.10(-0.38%)
Nov 22, 2006	27.41	27.65	27.41	27.52	319,550	-0.01(-0.02%)
Nov 21, 2006	27.62	27.62	27.46	27.53	839,965	-0.04(-0.13%)
Nov 20, 2006	27.40	27.61	27.32	27.56	727,155	-0.05(-0.18%)
Nov 17, 2006	27.72	27.83	27.59	27.61	727,261	-0.19(-0.70%)
Nov 16, 2006	27.52	27.91	27.52	27.80	628,177	+0.24(+0.86%)
Nov 15, 2006	27.70	27.71	27.55	27.57	857,685	-0.09(-0.33%)
Nov 14, 2006	27.68	27.77	27.59	27.66	922,577	-0.02(-0.07%)
Nov 13, 2006	27.54	27.73	27.52	27.68	703,099	+0.14(+0.51%)
Nov 10, 2006	27.48	27.59	27.43	27.54	546,882	+0.04(+0.15%)
Nov 09, 2006	27.68	27.68	27.31	27.49	1,208,660	-0.17(-0.62%)
Nov 08, 2006	27.68	27.81	27.61	27.66	480,556	-0.01(-0.02%)
Nov 07, 2006	27.65	27.76	27.58	27.67	775,479	-0.05(-0.18%)
Nov 06, 2006	27.55	27.77	27.55	27.72	635,696	+0.09(+0.33%)
Nov 03, 2006	27.70	27.75	27.53	27.63	734,776	-0.04(-0.13%)
Nov 02, 2006	27.54	28.22	27.54	27.66	1,010,099	-0.01(-0.04%)
Nov 01, 2006	27.85	28.04	27.61	27.68	1,110,833	-0.09(-0.33%)
Oct 31, 2006	27.89	28.12	27.71	27.77	1,357,027	-0.25(-0.89%)
Oct 30, 2006	28.02	28.13	27.88	28.02	916,026	+0.00(+0.00%)
Oct 27, 2006	28.46	28.57	27.99	28.02	971,744	-0.61(-2.15%)
Oct 26, 2006	28.12	28.68	27.88	28.63	1,457,788	+0.45(+1.60%)
Oct 25, 2006	28.56	28.56	27.95	28.18	1,448,092	-0.35(-1.22%)
Oct 24, 2006	28.89	29.10	28.44	28.53	1,895,229	-1.28(-4.29%)
Oct 23, 2006	29.68	29.90	29.57	29.81	539,900	+0.15(+0.49%)
Oct 20, 2006	29.82	29.85	29.56	29.66	566,423	-0.01(-0.04%)
Oct 19, 2006	29.88	29.88	29.59	29.67	629,887	-0.18(-0.59%)
Oct 18, 2006	29.76	29.92	29.70	29.85	482,139	+0.10(+0.33%)
Oct 17, 2006	29.67	29.82	29.38	29.75	628,609	+0.05(+0.18%)
Oct 16, 2006	29.75	29.81	29.62	29.70	388,396	+0.00(+0.00%)
Oct 13, 2006	29.59	29.75	29.48	29.70	455,760	+0.19(+0.64%)
Oct 12, 2006	29.53	29.62	29.46	29.51	776,884	-0.05(-0.19%)
Oct 11, 2006	29.41	29.64	29.41	29.56	718,793	+0.00(+0.00%)
Oct 10, 2006	29.62	29.65	29.43	29.56	414,780	+0.01(+0.02%)
Oct 09, 2006	29.60	29.61	29.43	29.56	259,311	-0.01(-0.04%)
Oct 06, 2006	29.56	29.59	29.41	29.57	515,655	-0.02(-0.06%)
Oct 05, 2006	29.40	29.67	29.40	29.59	732,864	+0.09(+0.29%)
Oct 04, 2006	29.51	29.61	29.38	29.50	546,109	+0.04(+0.12%)
Oct 03, 2006	29.37	29.51	29.34	29.47	908,182	+0.20(+0.69%)
Oct 02, 2006	29.29	29.37	29.12	29.26	624,994	-0.01(-0.02%)
Sep 29, 2006	29.37	29.46	29.23	29.27	1,189,222	-0.17(-0.58%)
Sep 28, 2006	29.33	29.56	29.33	29.44	840,691	+0.03(+0.10%)
Sep 27, 2006	29.23	29.43	29.22	29.41	881,956	+0.06(+0.21%)
Sep 26, 2006	29.21	29.48	29.16	29.35	908,361	+0.09(+0.29%)
Sep 25, 2006	29.09	29.31	28.86	29.26	750,504	+0.28(+0.97%)
Sep 22, 2006	28.91	29.06	28.75	28.98	394,876	-0.01(-0.04%)
Sep 21, 2006	29.40	29.40	28.89	29.00	519,224	-0.31(-1.06%)
Sep 20, 2006	29.26	29.47	29.12	29.31	404,092	-0.01(-0.04%)
Sep 19, 2006	29.41	29.45	29.15	29.32	989,647	-0.13(-0.43%)
Sep 18, 2006	29.38	29.47	29.31	29.45	1,205,196	-0.02(-0.06%)
Sep 15, 2006	29.34	29.53	29.23	29.47	1,497,621	+0.35(+1.21%)
Sep 14, 2006	28.87	29.12	28.85	29.11	686,723	+0.16(+0.55%)
Sep 13, 2006	28.77	29.03	28.77	28.95	535,163	+0.13(+0.44%)
Sep 12, 2006	28.69	28.86	28.63	28.83	670,168	+0.25(+0.87%)
Sep 11, 2006	28.13	28.77	28.09	28.58	1,277,836	+0.48(+1.71%)
Sep 08, 2006	27.94	28.12	27.94	28.10	864,484	+0.10(+0.35%)
Sep 07, 2006	27.94	28.21	27.86	28.00	988,840	-0.09(-0.30%)
Sep 06, 2006	28.26	28.49	28.07	28.08	936,266	-0.27(-0.94%)
Sep 05, 2006	28.50	28.71	28.35	28.35	549,926	-0.13(-0.47%)
Sep 01, 2006	28.58	28.80	28.45	28.49	700,675	+0.08(+0.28%)
Aug 31, 2006	28.22	28.45	28.22	28.41	773,868	+0.11(+0.39%)
Aug 30, 2006	28.10	28.49	28.10	28.30	491,824	+0.12(+0.41%)
Aug 29, 2006	28.05	28.35	27.85	28.18	1,264,110	+0.18(+0.65%)
Aug 28, 2006	27.88	28.10	27.62	28.00	702,374	+0.06(+0.22%)
Aug 25, 2006	28.16	28.32	27.91	27.94	382,765	-0.30(-1.06%)
Aug 24, 2006	28.00	28.27	27.95	28.24	369,418	+0.22(+0.80%)
Aug 23, 2006	28.21	28.32	27.91	28.01	787,626	-0.11(-0.39%)
Aug 22, 2006	28.02	28.16	27.93	28.12	603,065	-0.02(-0.09%)
Aug 21, 2006	28.10	28.32	28.05	28.15	498,087	-0.12(-0.43%)
Aug 18, 2006	28.16	28.39	28.14	28.27	572,054	+0.08(+0.28%)
Aug 17, 2006	28.27	28.38	28.00	28.19	1,064,159	-0.16(-0.56%)
Aug 16, 2006	27.98	28.35	27.98	28.35	455,476	+0.31(+1.11%)
Aug 15, 2006	27.41	28.18	27.39	28.04	1,168,000	-0.23(-0.82%)
Aug 14, 2006	28.35	28.49	28.12	28.27	636,604	+0.07(+0.24%)
Aug 11, 2006	28.27	28.39	28.15	28.20	485,222	-0.15(-0.54%)
Aug 10, 2006	28.10	28.39	28.10	28.35	1,010,522	+0.11(+0.39%)
Aug 09, 2006	28.49	28.59	28.20	28.24	634,503	-0.04(-0.15%)
Aug 08, 2006	28.37	28.50	28.16	28.29	669,167	+0.00(+0.00%)
Aug 07, 2006	28.44	28.48	28.20	28.29	680,987	-0.10(-0.34%)
Aug 04, 2006	28.44	28.69	28.27	28.38	811,457	+0.10(+0.34%)
Aug 03, 2006	28.71	28.78	28.11	28.29	940,902	-0.50(-1.73%)
Aug 02, 2006	28.52	28.86	28.44	28.78	715,188	+0.18(+0.64%)
Aug 01, 2006	28.80	28.83	28.52	28.60	834,957	-0.09(-0.30%)
Jul 31, 2006	28.53	28.74	28.52	28.69	1,107,778	+0.09(+0.30%)
Jul 28, 2006	28.49	28.91	28.47	28.60	923,088	+0.19(+0.66%)
Jul 27, 2006	29.00	29.17	28.39	28.41	986,612	-0.46(-1.58%)
Jul 26, 2006	28.80	29.02	28.76	28.87	819,308	-0.02(-0.08%)
Jul 25, 2006	28.82	29.06	28.60	28.89	1,037,739	+0.19(+0.68%)
Jul 24, 2006	28.44	28.74	28.27	28.70	603,654	+0.40(+1.40%)
Jul 21, 2006	28.71	28.71	28.21	28.30	758,156	-0.33(-1.15%)
Jul 20, 2006	28.74	28.80	28.58	28.63	601,837	+0.00(+0.00%)
Jul 19, 2006	28.44	28.83	28.41	28.63	913,757	+0.32(+1.14%)
Jul 18, 2006	28.18	28.35	28.10	28.31	719,966	+0.08(+0.28%)
Jul 17, 2006	28.01	28.35	28.00	28.23	645,853	+0.06(+0.22%)
Jul 14, 2006	28.58	28.67	28.12	28.17	871,366	-0.47(-1.64%)
Jul 13, 2006	28.94	28.94	28.56	28.64	544,034	-0.31(-1.07%)
Jul 12, 2006	29.19	29.22	28.86	28.95	724,960	-0.22(-0.75%)
Jul 11, 2006	29.20	29.20	28.99	29.17	788,326	+0.05(+0.17%)
Jul 10, 2006	29.03	29.22	28.89	29.12	741,141	+0.21(+0.72%)
Jul 07, 2006	29.05	29.17	28.89	28.91	831,240	-0.23(-0.77%)
Jul 06, 2006	28.86	29.16	28.83	29.14	862,288	+0.26(+0.91%)
Jul 05, 2006	29.05	29.11	28.66	28.88	1,288,291	-0.12(-0.40%)
Jul 03, 2006	28.70	29.02	28.66	28.99	557,375	+0.40(+1.38%)
Jun 30, 2006	28.47	28.69	28.39	28.60	2,632,363	+0.26(+0.92%)
Jun 29, 2006	28.31	28.44	28.11	28.33	1,482,849	+0.14(+0.50%)
Jun 28, 2006	27.85	28.23	27.71	28.19	1,004,105	+0.38(+1.36%)
Jun 27, 2006	27.85	28.04	27.73	27.82	737,268	-0.07(-0.26%)
Jun 26, 2006	27.61	27.94	27.31	27.89	878,037	+0.28(+1.01%)
Jun 23, 2006	27.74	27.84	27.54	27.61	905,966	-0.20(-0.72%)
Jun 22, 2006	28.13	28.14	27.81	27.81	606,501	-0.25(-0.89%)
Jun 21, 2006	28.05	28.32	28.03	28.06	614,596	-0.15(-0.54%)
Jun 20, 2006	28.16	28.32	28.02	28.21	762,528	+0.04(+0.13%)
Jun 19, 2006	28.40	28.56	28.06	28.18	701,478	-0.23(-0.79%)
Jun 16, 2006	28.47	28.58	28.34	28.40	958,849	-0.15(-0.53%)
Jun 15, 2006	28.35	28.66	27.53	28.55	1,145,754	+0.22(+0.77%)
Jun 14, 2006	28.59	28.59	28.12	28.33	1,249,838	-0.15(-0.53%)
Jun 13, 2006	28.60	28.86	28.41	28.49	2,529,734	+0.21(+0.73%)
Jun 12, 2006	28.21	28.56	28.21	28.28	873,888	-0.13(-0.45%)
Jun 09, 2006	28.53	28.67	28.34	28.41	649,624	-0.18(-0.62%)
Jun 08, 2006	28.18	28.63	27.95	28.58	1,233,408	+0.39(+1.38%)
Jun 07, 2006	27.98	28.37	27.94	28.19	725,050	+0.24(+0.87%)
Jun 06, 2006	27.76	28.11	27.55	27.95	904,804	+0.13(+0.46%)
Jun 05, 2006	28.22	28.30	27.76	27.82	682,455	-0.43(-1.53%)
Jun 02, 2006	28.04	28.37	27.88	28.25	789,579	+0.07(+0.26%)
Jun 01, 2006	27.92	28.19	27.69	28.18	1,198,073	+0.30(+1.07%)
May 31, 2006	27.14	27.88	27.14	27.88	1,653,422	+0.74(+2.73%)
May 30, 2006	27.37	27.44	27.14	27.14	773,052	-0.22(-0.80%)
May 26, 2006	27.49	27.53	27.20	27.36	404,441	+0.05(+0.20%)
May 25, 2006	27.46	27.49	26.93	27.31	674,052	+0.13(+0.49%)
May 24, 2006	27.17	27.43	27.05	27.17	748,911	+0.01(+0.02%)
May 23, 2006	27.23	27.44	27.17	27.17	494,234	-0.13(-0.49%)
May 22, 2006	27.07	27.53	27.06	27.30	824,538	+0.09(+0.31%)
May 19, 2006	27.04	27.36	26.98	27.21	764,347	+0.24(+0.90%)
May 18, 2006	27.09	27.26	26.95	26.97	509,652	-0.17(-0.63%)
May 17, 2006	27.11	27.42	27.05	27.14	753,608	-0.07(-0.25%)
May 16, 2006	27.60	27.60	27.14	27.21	631,784	-0.29(-1.04%)
May 15, 2006	26.81	27.52	26.74	27.49	935,054	+0.68(+2.54%)
May 12, 2006	27.04	27.20	26.80	26.81	492,439	-0.17(-0.63%)
May 11, 2006	27.13	27.22	26.97	26.98	493,849	-0.08(-0.29%)
May 10, 2006	27.03	27.18	26.92	27.06	365,114	+0.02(+0.07%)
May 09, 2006	26.95	27.18	26.91	27.04	451,044	+0.05(+0.18%)
May 08, 2006	26.89	27.16	26.88	27.00	580,625	-0.01(-0.02%)
May 05, 2006	26.81	27.07	26.68	27.00	607,558	+0.40(+1.49%)
May 04, 2006	26.80	26.99	26.61	26.61	685,985	-0.19(-0.70%)
May 03, 2006	26.29	26.92	26.16	26.80	1,078,958	+0.83(+3.21%)
May 02, 2006	25.68	26.01	25.50	25.96	593,277	+0.39(+1.52%)
May 01, 2006	25.80	26.03	25.54	25.57	525,135	-0.37(-1.41%)
Apr 28, 2006	25.67	26.03	25.40	25.94	625,854	+0.18(+0.71%)
Apr 27, 2006	25.51	25.93	25.43	25.75	355,949	+0.18(+0.71%)
Apr 26, 2006	25.45	25.65	25.38	25.57	454,856	+0.17(+0.67%)
Apr 25, 2006	25.36	25.46	25.23	25.40	497,837	-0.02(-0.10%)
Apr 24, 2006	25.55	25.58	25.37	25.43	615,518	-0.27(-1.04%)
Apr 21, 2006	25.88	25.88	25.56	25.69	459,397	-0.05(-0.19%)
Apr 20, 2006	25.68	25.88	25.63	25.74	465,504	+0.04(+0.14%)
Apr 19, 2006	25.57	25.94	25.55	25.71	462,359	+0.05(+0.21%)
Apr 18, 2006	25.20	25.73	25.13	25.65	877,036	+0.45(+1.79%)
Apr 17, 2006	25.26	25.35	25.07	25.20	397,004	-0.11(-0.43%)
Apr 13, 2006	25.37	25.46	25.20	25.31	535,481	+0.02(+0.07%)
Apr 12, 2006	25.33	25.46	25.27	25.29	428,740	-0.04(-0.14%)
Apr 11, 2006	25.57	25.61	25.20	25.33	695,434	-0.19(-0.76%)
Apr 10, 2006	25.45	25.58	25.40	25.52	527,710	+0.08(+0.31%)
Apr 07, 2006	25.74	25.86	25.38	25.44	908,601	-0.30(-1.16%)
Apr 06, 2006	25.73	25.85	25.60	25.74	883,370	-0.08(-0.31%)
Apr 05, 2006	25.80	26.06	25.63	25.82	779,247	-0.09(-0.35%)
Apr 04, 2006	25.91	26.10	25.74	25.91	800,173	+0.08(+0.31%)
Apr 03, 2006	25.88	25.99	25.64	25.83	1,241,595	+0.24(+0.95%)
Mar 31, 2006	25.95	25.97	25.52	25.59	1,389,567	-0.39(-1.50%)
Mar 30, 2006	26.18	26.41	25.96	25.98	1,055,670	-0.33(-1.25%)
Mar 29, 2006	26.16	26.42	26.16	26.31	677,085	+0.08(+0.30%)
Mar 28, 2006	26.51	26.58	26.02	26.23	1,191,722	-0.32(-1.21%)
Mar 27, 2006	26.64	26.74	26.48	26.55	326,478	-0.21(-0.77%)
Mar 24, 2006	26.72	26.96	26.69	26.76	558,384	+0.01(+0.05%)
Mar 23, 2006	27.02	27.06	26.59	26.75	1,991,982	-0.23(-0.86%)
Mar 22, 2006	27.22	27.40	26.88	26.98	650,185	-0.46(-1.66%)
Mar 21, 2006	27.61	27.70	27.37	27.43	429,092	-0.07(-0.24%)
Mar 20, 2006	27.63	27.67	27.33	27.50	448,833	-0.09(-0.31%)
Mar 17, 2006	27.68	27.76	27.49	27.59	675,040	+0.09(+0.31%)
Mar 16, 2006	27.22	27.73	27.20	27.50	576,461	+0.46(+1.69%)
Mar 15, 2006	27.15	27.16	26.80	27.04	628,640	-0.04(-0.16%)
Mar 14, 2006	26.68	27.11	26.68	27.09	339,671	+0.21(+0.79%)
Mar 13, 2006	27.07	27.15	26.79	26.87	367,202	+0.06(+0.23%)
Mar 10, 2006	26.64	26.85	26.52	26.81	449,365	+0.19(+0.73%)
Mar 09, 2006	26.76	26.76	26.61	26.62	270,938	-0.09(-0.34%)
Mar 08, 2006	26.61	26.76	26.55	26.71	323,683	+0.07(+0.27%)
Mar 07, 2006	26.49	26.68	26.45	26.64	310,232	+0.06(+0.23%)
Mar 06, 2006	26.58	26.74	26.44	26.58	442,704	-0.05(-0.21%)
Mar 03, 2006	26.61	26.87	26.55	26.63	443,309	-0.09(-0.32%)
Mar 02, 2006	26.83	26.90	26.69	26.72	456,355	-0.26(-0.95%)
Mar 01, 2006	26.87	27.01	26.86	26.97	461,876	-0.01(-0.05%)
Feb 28, 2006	27.08	27.11	26.86	26.98	793,035	-0.10(-0.36%)
Feb 27, 2006	27.20	27.32	26.98	27.08	501,023	-0.05(-0.18%)
Feb 24, 2006	27.03	27.14	26.86	27.13	446,031	+0.05(+0.20%)
Feb 23, 2006	27.25	27.25	26.90	27.07	407,158	-0.15(-0.54%)
Feb 22, 2006	26.88	27.32	26.86	27.22	452,675	+0.44(+1.66%)
Feb 21, 2006	27.06	27.06	26.70	26.78	485,370	-0.15(-0.54%)
Feb 17, 2006	26.93	27.04	26.76	26.92	608,604	-0.01(-0.02%)
Feb 16, 2006	26.73	26.93	26.59	26.93	463,431	+0.12(+0.43%)
Feb 15, 2006	26.86	26.87	26.64	26.81	605,908	+0.10(+0.39%)
Feb 14, 2006	26.59	26.87	26.41	26.71	764,643	+0.26(+0.99%)
Feb 13, 2006	26.60	26.68	26.34	26.45	750,287	-0.27(-1.00%)
Feb 10, 2006	26.45	26.72	26.37	26.72	612,686	+0.28(+1.06%)
Feb 09, 2006	27.13	27.42	26.40	26.44	1,105,118	-1.12(-4.06%)
Feb 08, 2006	27.45	27.80	27.24	27.56	964,373	+0.33(+1.21%)
Feb 07, 2006	26.93	27.30	26.88	27.23	793,557	+0.32(+1.20%)
Feb 06, 2006	26.67	27.05	26.61	26.90	783,174	+0.19(+0.71%)
Feb 03, 2006	26.90	26.92	26.70	26.72	635,862	-0.26(-0.95%)
Feb 02, 2006	27.55	27.58	26.93	26.97	630,393	-0.56(-2.03%)
Feb 01, 2006	27.54	27.79	27.31	27.53	754,911	-0.17(-0.62%)
Jan 31, 2006	27.68	27.83	27.35	27.70	704,230	+0.06(+0.22%)
Jan 30, 2006	27.31	27.67	27.31	27.64	455,073	+0.30(+1.09%)
Jan 27, 2006	27.40	27.60	27.20	27.34	465,759	-0.06(-0.22%)
Jan 26, 2006	27.03	27.61	27.25	27.40	737,880	+0.37(+1.37%)
Jan 25, 2006	27.07	27.18	26.86	27.03	423,790	-0.07(-0.25%)
Jan 24, 2006	27.22	27.23	26.93	27.10	429,087	-0.01(-0.02%)
Jan 23, 2006	26.97	27.43	26.97	27.11	454,851	+0.03(+0.11%)
Jan 20, 2006	27.50	27.62	27.03	27.07	690,166	-0.48(-1.74%)
Jan 19, 2006	27.65	27.76	27.54	27.56	432,873	-0.02(-0.07%)
Jan 18, 2006	27.67	27.98	27.48	27.57	447,910	-0.04(-0.15%)
Jan 17, 2006	27.92	27.94	27.39	27.62	615,214	-0.10(-0.35%)
Jan 13, 2006	27.69	27.76	27.54	27.71	546,487	+0.26(+0.95%)
Jan 12, 2006	27.59	27.68	27.37	27.45	326,983	-0.19(-0.70%)
Jan 11, 2006	27.50	27.67	27.45	27.65	349,975	+0.04(+0.13%)
Jan 10, 2006	27.62	27.64	27.31	27.61	402,733	+0.03(+0.11%)
Jan 09, 2006	27.54	27.76	27.51	27.58	517,062	-0.10(-0.35%)
Jan 06, 2006	27.68	27.68	27.40	27.68	421,471	+0.26(+0.93%)
Jan 05, 2006	27.49	27.67	27.30	27.42	663,303	-0.22(-0.79%)
Jan 04, 2006	27.04	27.70	27.04	27.64	603,340	+0.33(+1.20%)
Jan 03, 2006	27.35	27.37	26.64	27.31	927,272	+0.13(+0.49%)
Dec 30, 2005	27.14	27.35	27.00	27.18	308,911	-0.09(-0.31%)
Dec 29, 2005	27.18	27.55	27.18	27.26	243,200	-0.08(-0.29%)
Dec 28, 2005	27.22	27.46	27.11	27.34	441,402	+0.28(+1.03%)
Dec 27, 2005	27.49	27.63	27.04	27.06	365,287	-0.35(-1.29%)
Dec 23, 2005	27.37	27.49	27.25	27.42	217,543	+0.15(+0.54%)
Dec 22, 2005	27.24	27.32	27.07	27.27	305,613	+0.09(+0.31%)
Dec 21, 2005	27.40	27.45	27.00	27.18	509,771	-0.04(-0.13%)
Dec 20, 2005	27.39	27.42	27.21	27.22	455,385	-0.12(-0.45%)
Dec 19, 2005	27.36	27.49	27.25	27.34	551,524	-0.03(-0.11%)
Dec 16, 2005	27.57	27.68	27.37	27.37	1,248,338	-0.20(-0.73%)
Dec 15, 2005	27.68	27.80	27.36	27.57	535,966	-0.21(-0.77%)
Dec 14, 2005	27.74	27.95	27.62	27.79	380,553	+0.13(+0.46%)
Dec 13, 2005	27.58	27.68	27.15	27.66	606,475	+0.13(+0.49%)
Dec 12, 2005	27.65	27.70	27.25	27.53	594,346	-0.16(-0.59%)
Dec 09, 2005	27.40	27.88	27.40	27.69	505,834	+0.10(+0.35%)
Dec 08, 2005	27.53	27.73	27.35	27.59	780,907	+0.16(+0.58%)
Dec 07, 2005	27.59	27.61	27.37	27.43	540,953	-0.13(-0.46%)
Dec 06, 2005	27.57	27.93	27.48	27.56	716,461	+0.07(+0.24%)
Dec 05, 2005	27.29	27.58	27.27	27.49	839,845	+0.14(+0.51%)
Dec 02, 2005	27.23	27.40	27.15	27.35	578,141	-0.02(-0.07%)