Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	32.97	33.30	32.72	32.96	14,464,641	+0.44(+1.35%)
Nov 29, 2007	32.53	32.64	31.83	32.52	9,147,159	-0.18(-0.55%)
Nov 28, 2007	31.21	32.84	31.04	32.70	15,576,861	+1.66(+5.34%)
Nov 27, 2007	30.30	31.51	29.89	31.04	11,681,604	+0.89(+2.96%)
Nov 26, 2007	31.15	31.45	30.09	30.15	10,837,178	-1.06(-3.39%)
Nov 23, 2007	30.88	31.35	30.82	31.21	5,305,793	+0.58(+1.91%)
Nov 21, 2007	31.05	31.60	30.33	30.62	15,040,219	-0.92(-2.92%)
Nov 20, 2007	31.85	32.27	30.72	31.54	13,524,611	-0.23(-0.74%)
Nov 19, 2007	31.89	32.09	31.15	31.78	12,971,873	-0.38(-1.18%)
Nov 16, 2007	31.67	32.25	31.29	32.16	12,177,760	+0.73(+2.32%)
Nov 15, 2007	32.03	32.34	31.19	31.43	8,731,622	-0.80(-2.47%)
Nov 14, 2007	32.63	32.82	31.90	32.22	10,289,143	-0.27(-0.85%)
Nov 13, 2007	31.94	32.54	31.57	32.50	10,143,087	+0.77(+2.43%)
Nov 12, 2007	30.82	32.34	30.59	31.73	12,540,500	+0.91(+2.97%)
Nov 09, 2007	31.13	31.57	30.29	30.82	15,173,192	-0.80(-2.52%)
Nov 08, 2007	31.50	31.97	30.59	31.61	14,241,087	+0.16(+0.50%)
Nov 07, 2007	32.78	32.82	31.42	31.45	11,398,083	-1.73(-5.20%)
Nov 06, 2007	32.85	33.24	32.31	33.18	11,329,923	+0.59(+1.81%)
Nov 05, 2007	31.85	33.14	31.32	32.59	9,928,513	+0.15(+0.47%)
Nov 02, 2007	32.30	32.58	31.06	32.44	13,149,859	+0.14(+0.45%)
Nov 01, 2007	33.02	33.19	32.24	32.29	11,856,148	-1.28(-3.81%)
Oct 31, 2007	33.12	33.67	32.68	33.57	10,177,982	+0.60(+1.81%)
Oct 30, 2007	32.93	33.33	32.72	32.97	6,678,323	-0.01(-0.02%)
Oct 29, 2007	33.18	33.26	32.58	32.98	5,782,127	-0.21(-0.64%)
Oct 26, 2007	33.26	33.46	32.38	33.19	9,918,571	+0.27(+0.81%)
Oct 25, 2007	32.12	33.14	32.09	32.93	9,540,858	+0.70(+2.18%)
Oct 24, 2007	32.19	32.54	31.21	32.22	10,874,643	-0.40(-1.22%)
Oct 23, 2007	31.86	32.62	31.83	32.62	7,873,105	+0.86(+2.70%)
Oct 22, 2007	31.00	32.02	30.89	31.76	9,305,941	+0.43(+1.38%)
Oct 19, 2007	31.36	32.27	31.26	31.33	14,713,539	-0.16(-0.50%)
Oct 18, 2007	30.48	31.63	30.27	31.49	15,792,598	+1.28(+4.23%)
Oct 17, 2007	31.09	31.43	29.50	30.21	11,070,249	-0.27(-0.88%)
Oct 16, 2007	30.62	31.33	30.22	30.48	10,536,518	+0.08(+0.27%)
Oct 15, 2007	31.35	31.38	30.12	30.40	7,276,951	-0.98(-3.13%)
Oct 12, 2007	31.02	31.45	30.72	31.38	6,231,878	+0.49(+1.60%)
Oct 11, 2007	31.03	31.78	30.62	30.88	6,505,345	+0.00(+0.00%)
Oct 10, 2007	30.82	31.02	30.60	30.88	5,753,607	-0.06(-0.20%)
Oct 09, 2007	30.93	31.08	30.76	30.95	9,288,442	+0.08(+0.24%)
Oct 08, 2007	30.67	30.94	30.63	30.87	3,558,590	+0.09(+0.29%)
Oct 05, 2007	30.72	30.97	30.50	30.78	7,450,340	+0.40(+1.31%)
Oct 04, 2007	30.64	30.65	30.20	30.38	5,648,840	-0.13(-0.43%)
Oct 03, 2007	30.61	30.93	30.43	30.51	6,060,536	-0.32(-1.03%)
Oct 02, 2007	30.88	31.12	30.65	30.83	5,500,711	-0.05(-0.16%)
Oct 01, 2007	30.40	31.12	30.32	30.88	7,854,132	+0.54(+1.79%)
Sep 28, 2007	30.27	30.60	30.20	30.33	5,702,565	-0.09(-0.29%)
Sep 27, 2007	29.91	30.58	29.89	30.42	7,294,036	+0.57(+1.91%)
Sep 26, 2007	29.65	29.98	29.53	29.85	10,041,548	+0.37(+1.26%)
Sep 25, 2007	29.65	29.98	29.34	29.48	7,095,458	-0.35(-1.17%)
Sep 24, 2007	30.09	30.48	29.73	29.83	7,346,535	-0.35(-1.16%)
Sep 21, 2007	30.47	30.72	29.65	30.18	8,247,625	+0.25(+0.85%)
Sep 20, 2007	30.65	30.65	29.77	29.93	6,271,332	-0.82(-2.68%)
Sep 19, 2007	30.49	31.08	30.44	30.75	8,363,444	+0.32(+1.04%)
Sep 18, 2007	29.37	30.61	29.27	30.44	10,955,692	+1.26(+4.33%)
Sep 17, 2007	29.07	29.26	28.82	29.17	3,983,043	-0.07(-0.23%)
Sep 14, 2007	28.97	29.31	28.77	29.24	5,890,969	-0.02(-0.07%)
Sep 13, 2007	28.33	29.49	28.24	29.26	9,228,007	+1.09(+3.85%)
Sep 12, 2007	27.69	28.30	27.62	28.18	9,593,178	+0.37(+1.33%)
Sep 11, 2007	27.24	28.06	27.16	27.81	6,197,558	+0.65(+2.38%)
Sep 10, 2007	27.49	27.61	26.88	27.16	5,484,850	-0.14(-0.50%)
Sep 07, 2007	27.01	27.63	26.94	27.30	9,665,933	-0.34(-1.22%)
Sep 06, 2007	27.92	27.95	27.46	27.63	7,715,206	-0.27(-0.96%)
Sep 05, 2007	28.11	28.31	27.82	27.90	7,320,021	-0.48(-1.69%)
Sep 04, 2007	27.96	28.58	27.73	28.38	8,778,177	+0.60(+2.15%)
Aug 31, 2007	27.79	28.14	27.61	27.79	6,251,688	+0.44(+1.61%)
Aug 30, 2007	27.10	27.90	26.92	27.35	7,270,694	-0.13(-0.48%)
Aug 29, 2007	27.50	27.64	26.90	27.48	11,156,973	+0.19(+0.71%)
Aug 28, 2007	28.28	28.28	27.25	27.28	14,329,525	-1.53(-5.30%)
Aug 27, 2007	28.97	29.11	28.80	28.81	4,464,321	-0.14(-0.48%)
Aug 24, 2007	28.91	29.21	28.56	28.95	6,860,501	+0.19(+0.65%)
Aug 23, 2007	29.21	29.48	28.51	28.76	7,481,392	-0.11(-0.38%)
Aug 22, 2007	29.37	29.64	28.62	28.87	10,790,870	-0.23(-0.78%)
Aug 21, 2007	29.26	29.63	28.91	29.10	8,268,969	-0.16(-0.54%)
Aug 20, 2007	29.81	29.95	28.77	29.26	10,622,625	-0.60(-2.00%)
Aug 17, 2007	31.42	31.89	29.49	29.85	25,516,226	+1.17(+4.07%)
Aug 16, 2007	27.32	29.07	26.32	28.69	16,745,875	+1.34(+4.90%)
Aug 15, 2007	27.37	28.25	27.02	27.35	9,292,262	-0.32(-1.14%)
Aug 14, 2007	29.02	29.19	27.29	27.66	14,479,491	-1.18(-4.08%)
Aug 13, 2007	29.09	30.14	28.73	28.84	14,965,404	-0.25(-0.87%)
Aug 10, 2007	28.63	29.64	28.01	29.09	16,327,307	-0.76(-2.56%)
Aug 09, 2007	30.91	30.93	28.92	29.85	15,862,469	-1.05(-3.40%)
Aug 08, 2007	30.07	31.30	29.98	30.91	12,320,044	+0.36(+1.17%)
Aug 07, 2007	29.81	30.92	29.31	30.55	14,919,054	+0.74(+2.49%)
Aug 06, 2007	28.13	29.88	27.67	29.81	14,337,220	+1.68(+5.96%)
Aug 03, 2007	28.20	29.17	27.98	28.13	16,071,784	-1.04(-3.56%)
Aug 02, 2007	28.30	29.50	28.23	29.17	7,927,779	+0.33(+1.14%)
Aug 01, 2007	28.86	29.28	27.64	28.84	18,902,286	-0.41(-1.39%)
Jul 31, 2007	29.83	30.25	29.24	29.24	13,315,557	-0.52(-1.73%)
Jul 30, 2007	29.13	29.89	28.69	29.76	8,988,102	+0.65(+2.22%)
Jul 27, 2007	29.30	29.65	28.80	29.11	14,059,098	-0.30(-1.03%)
Jul 26, 2007	29.52	29.76	28.93	29.41	14,511,059	-0.51(-1.70%)
Jul 25, 2007	29.61	30.03	29.27	29.92	9,884,603	+0.42(+1.42%)
Jul 24, 2007	30.12	30.42	29.24	29.50	8,195,926	-1.14(-3.72%)
Jul 23, 2007	30.77	30.86	30.53	30.64	10,121,673	-0.05(-0.16%)
Jul 20, 2007	30.45	31.09	29.86	30.69	23,018,518	-0.37(-1.19%)
Jul 19, 2007	31.94	32.00	30.85	31.06	10,843,908	-0.64(-2.02%)
Jul 18, 2007	31.84	32.25	31.11	31.70	11,602,827	-0.41(-1.26%)
Jul 17, 2007	31.74	32.25	31.72	32.11	8,430,897	+0.59(+1.88%)
Jul 16, 2007	31.49	31.81	31.23	31.52	7,034,450	+3.04(+10.67%)
Jul 13, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Jul 12, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Jul 11, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Jul 10, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Jul 09, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Jul 06, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Jul 05, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Jul 03, 2007	28.48	28.48	28.48	28.48	0	+0.00(+0.00%)
Jul 02, 2007	28.48	28.48	28.48	28.48	0	-1.71(-5.66%)
Jun 29, 2007	30.53	30.95	29.87	30.19	16,016,501	-0.34(-1.12%)
Jun 28, 2007	30.03	30.78	29.82	30.53	9,424,524	+0.43(+1.43%)
Jun 27, 2007	29.59	30.22	29.31	30.10	8,986,276	+0.49(+1.65%)
Jun 26, 2007	29.65	29.85	29.47	29.61	6,603,556	+0.15(+0.49%)
Jun 25, 2007	29.57	29.92	29.38	29.47	6,071,725	-0.09(-0.32%)
Jun 22, 2007	30.67	30.03	29.51	29.56	6,379,607	-0.56(-1.86%)
Jun 21, 2007	30.00	30.17	29.69	30.12	5,654,563	+0.12(+0.41%)
Jun 20, 2007	30.81	30.81	29.99	30.00	3,903,523	-0.63(-2.07%)
Jun 19, 2007	30.49	30.69	30.30	30.63	4,094,883	+0.01(+0.05%)
Jun 18, 2007	30.81	30.81	30.41	30.62	2,888,107	-0.08(-0.26%)
Jun 15, 2007	30.88	31.25	30.69	30.70	9,308,687	+0.36(+1.20%)
Jun 14, 2007	30.15	30.42	29.95	30.33	4,847,694	+0.12(+0.39%)
Jun 13, 2007	29.27	30.29	29.25	30.22	9,116,641	+1.31(+4.54%)
Jun 12, 2007	29.07	29.31	28.85	28.91	6,112,536	-0.29(-1.00%)
Jun 11, 2007	28.76	29.28	28.67	29.20	4,928,921	+0.34(+1.16%)
Jun 08, 2007	28.08	28.88	28.05	28.86	5,552,036	+0.84(+2.99%)
Jun 07, 2007	28.74	28.82	28.02	28.02	5,312,366	-0.66(-2.29%)
Jun 06, 2007	28.95	28.99	28.63	28.68	7,790,299	-0.36(-1.25%)
Jun 05, 2007	29.18	29.24	29.01	29.04	3,698,173	-0.31(-1.04%)
Jun 04, 2007	29.36	29.44	29.20	29.35	4,273,888	-0.12(-0.40%)
Jun 01, 2007	29.55	29.67	29.41	29.47	5,265,144	-0.08(-0.27%)
May 31, 2007	29.46	29.68	29.39	29.55	4,134,143	+0.10(+0.35%)
May 30, 2007	28.92	29.44	28.79	29.44	8,599,782	+0.52(+1.81%)
May 29, 2007	28.94	29.10	28.83	28.92	7,075,925	-0.01(-0.05%)
May 25, 2007	29.01	29.18	28.85	28.93	6,014,394	-0.09(-0.30%)
May 24, 2007	29.49	29.71	28.98	29.02	10,276,535	-0.25(-0.85%)
May 23, 2007	29.32	29.60	29.25	29.27	6,138,961	-0.09(-0.30%)
May 22, 2007	29.22	29.47	29.18	29.36	5,871,535	+0.14(+0.47%)
May 21, 2007	29.32	29.42	29.11	29.22	8,201,093	-0.14(-0.47%)
May 18, 2007	29.87	29.81	29.31	29.36	11,941,400	-0.33(-1.10%)
May 17, 2007	30.02	29.98	28.55	29.69	25,618,672	-0.34(-1.12%)
May 16, 2007	29.82	30.05	29.69	30.02	3,473,266	+0.35(+1.18%)
May 15, 2007	29.80	30.20	29.55	29.67	3,956,125	+0.00(+0.00%)
May 14, 2007	29.97	30.17	29.60	29.67	4,039,973	-0.30(-1.00%)
May 11, 2007	29.77	29.97	29.50	29.97	2,791,164	+0.25(+0.86%)
May 10, 2007	29.89	30.09	29.71	29.71	2,684,393	-0.34(-1.14%)
May 09, 2007	29.94	30.20	29.85	30.06	2,547,163	+0.11(+0.36%)
May 08, 2007	30.03	30.16	29.89	29.95	2,530,646	-0.21(-0.70%)
May 07, 2007	30.29	30.33	30.09	30.16	2,451,704	+0.09(+0.31%)
May 04, 2007	30.06	30.22	29.95	30.06	2,870,100	+0.07(+0.22%)
May 03, 2007	29.86	30.01	29.70	30.00	2,496,602	+0.22(+0.73%)
May 02, 2007	29.39	29.87	29.37	29.78	2,477,795	+0.35(+1.19%)
May 01, 2007	29.60	29.74	29.25	29.43	3,690,074	-0.06(-0.20%)
Apr 30, 2007	29.79	29.87	29.46	29.49	4,866,097	-0.24(-0.81%)
Apr 27, 2007	29.65	29.77	29.42	29.73	3,273,434	-0.01(-0.05%)
Apr 26, 2007	29.71	29.89	29.58	29.74	3,012,066	-0.05(-0.17%)
Apr 25, 2007	29.79	29.86	29.61	29.79	4,878,525	+0.21(+0.71%)
Apr 24, 2007	29.87	29.95	29.52	29.58	4,773,165	-0.28(-0.95%)
Apr 23, 2007	30.23	30.23	29.85	29.87	3,679,171	-0.36(-1.20%)
Apr 20, 2007	30.12	30.44	30.01	30.23	7,321,658	+0.31(+1.02%)
Apr 19, 2007	30.35	30.35	29.82	29.93	6,799,815	-0.27(-0.89%)
Apr 18, 2007	30.28	30.68	30.16	30.20	6,498,580	-0.09(-0.29%)
Apr 17, 2007	30.38	30.83	30.15	30.28	9,359,158	-0.01(-0.05%)
Apr 16, 2007	29.89	30.54	29.84	30.30	5,450,276	+0.64(+2.16%)
Apr 13, 2007	29.98	29.98	29.22	29.66	4,662,935	+0.15(+0.52%)
Apr 12, 2007	29.52	29.52	29.22	29.50	3,423,229	-0.02(-0.07%)
Apr 11, 2007	29.87	29.90	29.39	29.52	3,246,535	-0.32(-1.07%)
Apr 10, 2007	29.84	29.97	29.76	29.85	2,226,102	+0.01(+0.02%)
Apr 09, 2007	29.71	29.87	29.56	29.84	2,648,288	+0.11(+0.37%)
Apr 05, 2007	29.62	29.77	29.45	29.73	1,719,174	+0.06(+0.20%)
Apr 04, 2007	29.79	29.79	29.44	29.67	3,010,693	-0.04(-0.12%)
Apr 03, 2007	29.61	29.85	29.58	29.71	3,926,968	+0.27(+0.92%)
Apr 02, 2007	29.48	29.50	29.12	29.44	3,706,448	-0.10(-0.35%)
Mar 30, 2007	29.61	29.70	29.34	29.54	4,229,937	-0.01(-0.02%)
Mar 29, 2007	29.42	29.70	29.32	29.55	3,582,576	+0.22(+0.75%)
Mar 28, 2007	29.58	29.58	29.22	29.33	4,483,231	-0.25(-0.84%)
Mar 27, 2007	29.66	29.82	29.50	29.58	3,735,500	-0.25(-0.85%)
Mar 26, 2007	29.50	29.85	29.15	29.83	3,571,011	+0.10(+0.34%)
Mar 23, 2007	29.70	29.79	29.61	29.73	4,136,115	+0.07(+0.22%)
Mar 22, 2007	30.02	30.07	29.64	29.66	5,027,943	-0.36(-1.19%)
Mar 21, 2007	29.10	30.14	28.96	30.02	4,858,435	+0.93(+3.18%)
Mar 20, 2007	28.72	29.13	28.70	29.10	4,793,797	+0.34(+1.19%)
Mar 19, 2007	28.65	28.90	28.53	28.75	4,255,366	+0.33(+1.15%)
Mar 16, 2007	28.38	28.55	27.76	28.42	6,109,379	+0.04(+0.15%)
Mar 15, 2007	27.99	28.50	27.90	28.38	4,185,079	+0.34(+1.22%)
Mar 14, 2007	27.43	28.12	27.37	28.04	6,732,556	+0.28(+1.00%)
Mar 13, 2007	28.63	28.48	27.75	27.76	6,956,497	-0.87(-3.03%)
Mar 12, 2007	28.45	28.71	28.32	28.63	2,970,197	+0.06(+0.20%)
Mar 09, 2007	28.86	28.93	28.46	28.57	4,077,861	-0.11(-0.38%)
Mar 08, 2007	28.70	28.96	28.63	28.68	3,164,852	+0.12(+0.41%)
Mar 07, 2007	28.77	28.92	28.48	28.56	7,121,363	-0.41(-1.41%)
Mar 06, 2007	28.77	29.04	28.52	28.97	5,886,034	+0.42(+1.48%)
Mar 05, 2007	28.91	28.91	28.51	28.55	8,131,016	-0.45(-1.56%)
Mar 02, 2007	29.30	29.39	28.88	29.00	9,999,724	-0.49(-1.66%)
Mar 01, 2007	29.50	29.71	28.88	29.49	7,269,535	-0.11(-0.37%)
Feb 28, 2007	29.48	29.82	28.75	29.60	7,198,099	-0.01(-0.02%)
Feb 27, 2007	30.74	30.74	29.52	29.61	6,274,794	-1.18(-3.83%)
Feb 26, 2007	31.04	31.06	30.66	30.79	2,957,900	-0.18(-0.59%)
Feb 23, 2007	31.14	31.17	30.70	30.97	2,924,348	-0.18(-0.58%)
Feb 22, 2007	31.05	31.24	31.04	31.15	3,733,166	+0.02(+0.07%)
Feb 21, 2007	31.32	31.43	31.04	31.13	4,774,938	-0.31(-0.97%)
Feb 20, 2007	31.51	31.56	31.09	31.43	7,324,803	-0.01(-0.05%)
Feb 16, 2007	31.40	31.62	31.38	31.45	5,567,833	-0.10(-0.32%)
Feb 15, 2007	31.32	31.66	31.25	31.55	3,969,689	+0.30(+0.96%)
Feb 14, 2007	30.93	31.43	30.82	31.25	5,725,190	+0.31(+0.99%)
Feb 13, 2007	30.67	30.95	30.62	30.95	3,906,058	+0.28(+0.93%)
Feb 12, 2007	30.30	30.68	30.29	30.66	5,764,140	+0.39(+1.30%)
Feb 09, 2007	30.23	30.76	30.17	30.27	5,454,170	-0.02(-0.07%)
Feb 08, 2007	30.33	30.34	30.03	30.29	3,587,656	-0.04(-0.12%)
Feb 07, 2007	30.35	30.46	30.10	30.33	4,362,430	+0.01(+0.05%)
Feb 06, 2007	30.38	30.41	30.14	30.31	4,159,402	+0.23(+0.77%)
Feb 05, 2007	29.67	30.22	29.65	30.08	7,528,929	+0.38(+1.28%)
Feb 02, 2007	29.36	29.77	29.28	29.70	6,242,947	+0.44(+1.49%)
Feb 01, 2007	29.19	29.33	29.11	29.26	6,164,014	+0.12(+0.40%)
Jan 31, 2007	29.02	29.24	28.77	29.15	4,791,686	+0.04(+0.15%)
Jan 30, 2007	29.26	29.26	28.98	29.10	3,629,387	+0.02(+0.08%)
Jan 29, 2007	29.27	29.53	28.92	29.08	7,499,278	-0.30(-1.02%)
Jan 26, 2007	29.64	29.76	29.25	29.38	8,690,542	-0.15(-0.52%)
Jan 25, 2007	29.69	29.87	29.50	29.53	7,507,240	-0.25(-0.83%)
Jan 24, 2007	29.58	29.80	29.53	29.78	2,445,948	+0.22(+0.74%)
Jan 23, 2007	29.69	29.72	29.47	29.56	3,666,176	-0.15(-0.49%)
Jan 22, 2007	29.85	29.87	29.61	29.71	5,719,246	-0.17(-0.58%)
Jan 19, 2007	30.00	30.15	29.74	29.88	5,863,796	+0.06(+0.20%)
Jan 18, 2007	29.47	30.05	29.42	29.82	9,867,667	+0.50(+1.71%)
Jan 17, 2007	29.49	29.90	29.23	29.32	6,513,102	-0.16(-0.54%)
Jan 16, 2007	29.32	29.55	29.18	29.48	5,219,157	+0.10(+0.35%)
Jan 12, 2007	29.14	29.42	28.99	29.38	4,620,780	+0.24(+0.83%)
Jan 11, 2007	28.87	29.14	28.75	29.14	3,673,726	+0.28(+0.96%)
Jan 10, 2007	28.49	28.93	28.45	28.86	4,820,651	+0.15(+0.53%)
Jan 09, 2007	28.79	28.99	28.46	28.71	6,023,857	-0.12(-0.43%)
Jan 08, 2007	28.72	28.92	28.48	28.83	5,512,237	+0.12(+0.41%)
Jan 05, 2007	28.77	29.10	28.51	28.72	7,063,571	-0.14(-0.48%)
Jan 04, 2007	28.85	29.01	28.59	28.85	8,507,693	-0.06(-0.20%)
Jan 03, 2007	28.94	29.25	28.85	28.91	7,620,217	+0.23(+0.81%)
Dec 29, 2006	28.99	29.06	28.60	28.68	2,413,551	-0.40(-1.38%)
Dec 28, 2006	29.13	29.14	28.89	29.08	1,341,853	-0.01(-0.03%)
Dec 27, 2006	28.99	29.12	28.92	29.09	1,599,791	+0.19(+0.66%)
Dec 26, 2006	28.61	28.95	28.59	28.90	1,501,365	+0.23(+0.81%)
Dec 22, 2006	28.88	28.89	28.56	28.67	2,650,623	-0.15(-0.53%)
Dec 21, 2006	28.95	28.96	28.64	28.82	5,805,866	-0.05(-0.18%)
Dec 20, 2006	28.81	29.01	28.76	28.87	3,034,304	-0.01(-0.03%)
Dec 19, 2006	28.70	28.93	28.61	28.88	4,357,763	+0.03(+0.10%)
Dec 18, 2006	28.81	29.10	28.77	28.85	3,557,318	+0.04(+0.13%)
Dec 15, 2006	28.70	28.91	28.69	28.81	7,807,184	+0.11(+0.38%)
Dec 14, 2006	28.50	28.72	28.40	28.70	7,091,437	+0.10(+0.36%)
Dec 13, 2006	28.62	28.70	28.49	28.60	5,067,744	+0.04(+0.15%)
Dec 12, 2006	28.41	28.61	28.37	28.56	5,301,384	+0.02(+0.08%)
Dec 11, 2006	28.41	28.54	28.21	28.53	7,522,203	+0.01(+0.05%)
Dec 08, 2006	28.53	28.62	28.45	28.52	7,855,779	-0.11(-0.38%)
Dec 07, 2006	28.67	29.00	28.53	28.63	10,733,728	-0.15(-0.53%)
Dec 06, 2006	28.74	28.91	28.68	28.78	9,523,383	-0.09(-0.33%)
Dec 05, 2006	29.54	29.54	28.83	28.88	19,655,852	-0.08(-0.28%)
Dec 04, 2006	28.12	29.01	28.05	28.96	38,787,728	+3.11(+12.04%)