Bank of New York Mellon (NY: BK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	33.18	33.50	32.92	33.16	14,375,971	+0.44(+1.35%)
Nov 29, 2007	32.73	32.85	32.03	32.72	9,091,086	-0.18(-0.55%)
Nov 28, 2007	31.41	33.05	31.23	32.90	15,481,373	+1.67(+5.34%)
Nov 27, 2007	30.49	31.70	30.08	31.23	11,609,995	+0.90(+2.96%)
Nov 26, 2007	31.34	31.65	30.27	30.34	10,770,745	-1.06(-3.39%)
Nov 23, 2007	31.07	31.55	31.01	31.40	5,273,268	+0.59(+1.91%)
Nov 21, 2007	31.24	31.79	30.52	30.81	14,948,021	-0.93(-2.92%)
Nov 20, 2007	32.05	32.46	30.91	31.74	13,441,703	-0.24(-0.74%)
Nov 19, 2007	32.08	32.29	31.34	31.97	12,892,353	-0.38(-1.18%)
Nov 16, 2007	31.86	32.45	31.48	32.35	12,103,108	+0.73(+2.32%)
Nov 15, 2007	32.23	32.54	31.39	31.62	8,678,096	-0.80(-2.47%)
Nov 14, 2007	32.83	33.02	32.10	32.42	10,226,069	-0.28(-0.85%)
Nov 13, 2007	32.13	32.74	31.77	32.70	10,080,909	+0.77(+2.43%)
Nov 12, 2007	31.01	32.54	30.78	31.93	12,463,625	+0.92(+2.97%)
Nov 09, 2007	31.32	31.77	30.47	31.01	15,080,178	-0.80(-2.52%)
Nov 08, 2007	31.69	32.17	30.78	31.81	14,153,788	+0.16(+0.50%)
Nov 07, 2007	32.98	33.02	31.61	31.65	11,328,211	-1.74(-5.20%)
Nov 06, 2007	33.05	33.45	32.51	33.38	11,260,469	+0.59(+1.81%)
Nov 05, 2007	32.05	33.34	31.51	32.79	9,867,649	+0.15(+0.47%)
Nov 02, 2007	32.50	32.78	31.25	32.64	13,069,249	+0.15(+0.45%)
Nov 01, 2007	33.23	33.40	32.44	32.49	11,783,468	-1.29(-3.81%)
Oct 31, 2007	33.33	33.88	32.88	33.78	10,115,590	+0.60(+1.81%)
Oct 30, 2007	33.13	33.54	32.92	33.18	6,637,384	-0.01(-0.02%)
Oct 29, 2007	33.38	33.46	32.78	33.18	5,746,682	-0.21(-0.64%)
Oct 26, 2007	33.47	33.67	32.58	33.40	9,857,769	+0.27(+0.81%)
Oct 25, 2007	32.32	33.34	32.29	33.13	9,482,371	+0.71(+2.18%)
Oct 24, 2007	32.39	32.74	31.41	32.42	10,807,980	-0.40(-1.22%)
Oct 23, 2007	32.06	32.82	32.03	32.82	7,824,842	+0.86(+2.70%)
Oct 22, 2007	31.19	32.22	31.08	31.96	9,248,894	+0.44(+1.38%)
Oct 19, 2007	31.55	32.46	31.45	31.52	14,623,343	-0.16(-0.50%)
Oct 18, 2007	30.67	31.82	30.46	31.68	15,695,788	+1.29(+4.23%)
Oct 17, 2007	31.28	31.63	29.69	30.40	11,002,387	-0.27(-0.88%)
Oct 16, 2007	30.81	31.52	30.40	30.67	10,471,928	+0.08(+0.27%)
Oct 15, 2007	31.55	31.57	30.31	30.58	7,232,342	-0.99(-3.13%)
Oct 12, 2007	31.21	31.65	30.91	31.57	6,193,676	+0.50(+1.60%)
Oct 11, 2007	31.22	31.97	30.81	31.07	6,465,466	+0.00(+0.00%)
Oct 10, 2007	31.01	31.21	30.78	31.07	5,718,337	-0.06(-0.20%)
Oct 09, 2007	31.12	31.27	30.95	31.14	9,231,503	+0.08(+0.24%)
Oct 08, 2007	30.86	31.13	30.82	31.06	3,536,775	+0.09(+0.29%)
Oct 05, 2007	30.91	31.16	30.69	30.97	7,404,669	+0.40(+1.31%)
Oct 04, 2007	30.83	30.84	30.39	30.57	5,614,212	-0.13(-0.43%)
Oct 03, 2007	30.80	31.12	30.62	30.70	6,023,384	-0.32(-1.03%)
Oct 02, 2007	31.07	31.32	30.84	31.02	5,466,991	-0.05(-0.16%)
Oct 01, 2007	30.59	31.32	30.51	31.07	7,805,985	+0.55(+1.79%)
Sep 28, 2007	30.46	30.79	30.38	30.52	5,667,608	-0.09(-0.29%)
Sep 27, 2007	30.09	30.77	30.08	30.61	7,249,323	+0.57(+1.91%)
Sep 26, 2007	29.84	30.17	29.71	30.04	9,979,992	+0.37(+1.26%)
Sep 25, 2007	29.84	30.16	29.52	29.66	7,051,961	-0.35(-1.17%)
Sep 24, 2007	30.27	30.67	29.91	30.02	7,301,500	-0.35(-1.16%)
Sep 21, 2007	30.65	30.91	29.83	30.37	8,197,066	+0.26(+0.85%)
Sep 20, 2007	30.84	30.84	29.95	30.11	6,232,887	-0.83(-2.68%)
Sep 19, 2007	30.68	31.28	30.63	30.94	8,312,175	+0.32(+1.04%)
Sep 18, 2007	29.55	30.80	29.45	30.63	10,888,532	+1.27(+4.33%)
Sep 17, 2007	29.25	29.44	29.00	29.35	3,958,626	-0.07(-0.24%)
Sep 14, 2007	29.15	29.49	28.95	29.42	5,854,856	-0.02(-0.07%)
Sep 13, 2007	28.51	29.67	28.41	29.44	9,171,439	+1.09(+3.85%)
Sep 12, 2007	27.86	28.48	27.79	28.35	9,534,370	+0.37(+1.33%)
Sep 11, 2007	27.40	28.23	27.33	27.98	6,159,566	+0.65(+2.38%)
Sep 10, 2007	27.66	27.78	27.04	27.33	5,451,228	-0.14(-0.50%)
Sep 07, 2007	27.18	27.80	27.11	27.47	9,606,679	-0.34(-1.22%)
Sep 06, 2007	28.09	28.12	27.63	27.80	7,667,911	-0.27(-0.96%)
Sep 05, 2007	28.28	28.48	27.99	28.07	7,275,149	-0.48(-1.69%)
Sep 04, 2007	28.14	28.75	27.90	28.56	8,724,365	+0.60(+2.15%)
Aug 31, 2007	27.96	28.32	27.78	27.96	6,213,364	+0.44(+1.61%)
Aug 30, 2007	27.26	28.07	27.09	27.51	7,226,123	-0.13(-0.48%)
Aug 29, 2007	27.67	27.81	27.06	27.65	11,088,579	+0.19(+0.71%)
Aug 28, 2007	28.45	28.45	27.42	27.45	14,241,684	-1.54(-5.30%)
Aug 27, 2007	29.15	29.29	28.98	28.99	4,436,954	-0.14(-0.47%)
Aug 24, 2007	29.09	29.39	28.74	29.12	6,818,445	+0.19(+0.65%)
Aug 23, 2007	29.39	29.66	28.68	28.94	7,435,530	-0.11(-0.38%)
Aug 22, 2007	29.55	29.82	28.80	29.05	10,724,720	-0.23(-0.78%)
Aug 21, 2007	29.44	29.81	29.09	29.28	8,218,279	-0.16(-0.54%)
Aug 20, 2007	29.99	30.13	28.95	29.44	10,557,507	-0.60(-2.00%)
Aug 17, 2007	31.61	32.09	29.67	30.04	25,359,808	+1.18(+4.07%)
Aug 16, 2007	27.49	29.25	26.48	28.86	16,643,220	+1.35(+4.90%)
Aug 15, 2007	27.54	28.42	27.19	27.51	9,235,299	-0.32(-1.14%)
Aug 14, 2007	29.20	29.37	27.46	27.83	14,390,730	-1.18(-4.08%)
Aug 13, 2007	29.27	30.33	28.91	29.01	14,873,664	-0.26(-0.87%)
Aug 10, 2007	28.81	29.82	28.18	29.27	16,227,218	-0.77(-2.56%)
Aug 09, 2007	31.10	31.12	29.10	30.04	15,765,230	-1.06(-3.40%)
Aug 08, 2007	30.26	31.50	30.16	31.10	12,244,520	+0.36(+1.17%)
Aug 07, 2007	29.99	31.11	29.49	30.74	14,827,599	+0.75(+2.49%)
Aug 06, 2007	28.30	30.07	27.84	29.99	14,249,331	+1.69(+5.96%)
Aug 03, 2007	28.37	29.35	28.16	28.30	15,973,262	-1.04(-3.56%)
Aug 02, 2007	28.48	29.68	28.41	29.35	7,879,180	+0.33(+1.14%)
Aug 01, 2007	29.04	29.46	27.81	29.01	18,786,414	-0.41(-1.39%)
Jul 31, 2007	30.02	30.44	29.42	29.42	13,233,931	-0.52(-1.73%)
Jul 30, 2007	29.31	30.08	28.87	29.94	8,933,004	+0.65(+2.22%)
Jul 27, 2007	29.48	29.84	28.98	29.29	13,972,914	-0.30(-1.03%)
Jul 26, 2007	29.71	29.94	29.11	29.60	14,422,104	-0.51(-1.70%)
Jul 25, 2007	29.79	30.22	29.45	30.11	9,824,010	+0.42(+1.42%)
Jul 24, 2007	30.31	30.61	29.42	29.69	8,145,684	-1.15(-3.72%)
Jul 23, 2007	30.96	31.05	30.72	30.83	10,059,625	-0.05(-0.16%)
Jul 20, 2007	30.64	31.28	30.04	30.88	22,877,412	-0.37(-1.19%)
Jul 19, 2007	32.13	32.20	31.04	31.25	10,777,434	-0.64(-2.02%)
Jul 18, 2007	32.04	32.45	31.30	31.90	11,531,700	-0.41(-1.26%)
Jul 17, 2007	31.93	32.44	31.91	32.31	8,379,214	+0.59(+1.88%)
Jul 16, 2007	31.68	32.01	31.43	31.71	6,991,327	+3.06(+10.67%)
Jul 13, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 12, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 11, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 10, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 09, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 06, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 05, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 03, 2007	28.65	28.65	28.65	28.65	0	+0.00(+0.00%)
Jul 02, 2007	28.65	28.65	28.65	28.65	0	-1.72(-5.66%)
Jun 29, 2007	30.72	31.14	30.05	30.37	15,918,318	-0.34(-1.12%)
Jun 28, 2007	30.21	30.97	30.01	30.72	9,366,750	+0.43(+1.43%)
Jun 27, 2007	29.77	30.40	29.49	30.29	8,931,188	+0.49(+1.65%)
Jun 26, 2007	29.83	30.03	29.66	29.80	6,563,075	+0.15(+0.49%)
Jun 25, 2007	29.75	30.10	29.56	29.65	6,034,504	-0.10(-0.32%)
Jun 22, 2007	30.86	30.22	29.69	29.74	6,340,499	-0.56(-1.86%)
Jun 21, 2007	30.18	30.36	29.87	30.31	5,619,899	+0.12(+0.41%)
Jun 20, 2007	31.00	31.00	30.18	30.18	3,879,594	-0.64(-2.07%)
Jun 19, 2007	30.67	30.88	30.49	30.82	4,069,781	+0.01(+0.05%)
Jun 18, 2007	31.00	31.00	30.60	30.81	2,870,403	-0.08(-0.26%)
Jun 15, 2007	31.07	31.44	30.88	30.89	9,251,623	+0.37(+1.20%)
Jun 14, 2007	30.34	30.61	30.14	30.52	4,817,977	+0.12(+0.39%)
Jun 13, 2007	29.45	30.48	29.43	30.40	9,060,754	+1.32(+4.54%)
Jun 12, 2007	29.25	29.49	29.03	29.08	6,075,065	-0.29(-1.00%)
Jun 11, 2007	28.94	29.46	28.85	29.38	4,898,706	+0.34(+1.16%)
Jun 08, 2007	28.26	29.06	28.23	29.04	5,518,001	+0.84(+2.99%)
Jun 07, 2007	28.92	29.00	28.20	28.20	5,279,801	-0.66(-2.29%)
Jun 06, 2007	29.13	29.17	28.81	28.86	7,742,543	-0.37(-1.25%)
Jun 05, 2007	29.36	29.42	29.19	29.22	3,675,503	-0.31(-1.04%)
Jun 04, 2007	29.54	29.63	29.38	29.53	4,247,689	-0.12(-0.40%)
Jun 01, 2007	29.74	29.85	29.59	29.65	5,232,868	-0.08(-0.27%)
May 31, 2007	29.64	29.86	29.57	29.73	4,108,800	+0.10(+0.35%)
May 30, 2007	29.10	29.63	28.97	29.63	8,547,064	+0.53(+1.81%)
May 29, 2007	29.12	29.27	29.01	29.10	7,032,549	-0.01(-0.05%)
May 25, 2007	29.19	29.36	29.03	29.11	5,977,524	-0.09(-0.30%)
May 24, 2007	29.67	29.89	29.16	29.20	10,213,538	-0.25(-0.85%)
May 23, 2007	29.50	29.78	29.43	29.45	6,101,329	-0.09(-0.30%)
May 22, 2007	29.40	29.65	29.36	29.54	5,835,542	+0.14(+0.47%)
May 21, 2007	29.50	29.60	29.29	29.40	8,150,819	-0.14(-0.47%)
May 18, 2007	30.05	29.99	29.49	29.54	11,868,198	-0.33(-1.10%)
May 17, 2007	30.21	30.17	28.72	29.87	25,461,626	-0.34(-1.12%)
May 16, 2007	30.01	30.23	29.87	30.21	3,451,975	+0.35(+1.18%)
May 15, 2007	29.99	30.39	29.73	29.85	3,931,873	+0.00(+0.00%)
May 14, 2007	30.15	30.35	29.78	29.85	4,015,208	-0.30(-1.00%)
May 11, 2007	29.96	30.15	29.68	30.15	2,774,054	+0.26(+0.86%)
May 10, 2007	30.07	30.28	29.90	29.90	2,667,937	-0.34(-1.14%)
May 09, 2007	30.12	30.38	30.04	30.24	2,531,548	+0.11(+0.37%)
May 08, 2007	30.21	30.34	30.07	30.13	2,515,132	-0.21(-0.70%)
May 07, 2007	30.48	30.52	30.27	30.34	2,436,674	+0.10(+0.32%)
May 04, 2007	30.25	30.41	30.14	30.25	2,852,505	+0.07(+0.22%)
May 03, 2007	30.04	30.19	29.88	30.18	2,481,297	+0.22(+0.73%)
May 02, 2007	29.57	30.06	29.55	29.96	2,462,606	+0.35(+1.19%)
May 01, 2007	29.78	29.93	29.43	29.61	3,667,454	-0.06(-0.20%)
Apr 30, 2007	29.98	30.05	29.64	29.67	4,836,267	-0.24(-0.81%)
Apr 27, 2007	29.83	29.95	29.60	29.91	3,253,367	-0.01(-0.05%)
Apr 26, 2007	29.89	30.07	29.77	29.93	2,993,601	-0.05(-0.17%)
Apr 25, 2007	29.98	30.04	29.79	29.98	4,848,619	+0.21(+0.71%)
Apr 24, 2007	30.06	30.13	29.70	29.77	4,743,905	-0.29(-0.95%)
Apr 23, 2007	30.42	30.42	30.04	30.05	3,656,617	-0.37(-1.20%)
Apr 20, 2007	30.31	30.62	30.20	30.42	7,276,775	+0.31(+1.02%)
Apr 19, 2007	30.54	30.54	30.01	30.11	6,758,131	-0.27(-0.89%)
Apr 18, 2007	30.47	30.87	30.34	30.38	6,458,742	-0.09(-0.29%)
Apr 17, 2007	30.56	31.02	30.34	30.47	9,301,785	-0.01(-0.05%)
Apr 16, 2007	30.07	30.73	30.02	30.48	5,416,865	+0.64(+2.16%)
Apr 13, 2007	30.17	30.17	29.40	29.84	4,634,351	+0.15(+0.52%)
Apr 12, 2007	29.71	29.71	29.40	29.68	3,402,244	-0.02(-0.07%)
Apr 11, 2007	30.05	30.09	29.58	29.71	3,226,633	-0.32(-1.07%)
Apr 10, 2007	30.02	30.15	29.94	30.03	2,212,456	+0.01(+0.02%)
Apr 09, 2007	29.90	30.05	29.74	30.02	2,632,054	+0.11(+0.37%)
Apr 05, 2007	29.80	29.96	29.63	29.91	1,708,635	+0.06(+0.20%)
Apr 04, 2007	29.97	29.97	29.62	29.85	2,992,237	-0.04(-0.12%)
Apr 03, 2007	29.80	30.03	29.77	29.89	3,902,895	+0.27(+0.92%)
Apr 02, 2007	29.66	29.68	29.30	29.62	3,683,727	-0.10(-0.35%)
Mar 30, 2007	29.80	29.88	29.52	29.72	4,204,007	-0.01(-0.02%)
Mar 29, 2007	29.60	29.88	29.50	29.73	3,560,615	+0.22(+0.75%)
Mar 28, 2007	29.77	29.77	29.40	29.51	4,455,748	-0.25(-0.84%)
Mar 27, 2007	29.85	30.01	29.68	29.76	3,712,600	-0.26(-0.85%)
Mar 26, 2007	29.68	30.03	29.33	30.01	3,549,120	+0.10(+0.34%)
Mar 23, 2007	29.88	29.98	29.80	29.91	4,110,760	+0.07(+0.22%)
Mar 22, 2007	30.21	30.26	29.82	29.85	4,997,121	-0.36(-1.19%)
Mar 21, 2007	29.27	30.32	29.14	30.21	4,828,652	+0.93(+3.18%)
Mar 20, 2007	28.90	29.31	28.88	29.27	4,764,410	+0.34(+1.19%)
Mar 19, 2007	28.83	29.08	28.71	28.93	4,229,280	+0.33(+1.15%)
Mar 16, 2007	28.56	28.72	27.93	28.60	6,071,928	+0.04(+0.15%)
Mar 15, 2007	28.16	28.68	28.07	28.56	4,159,424	+0.34(+1.22%)
Mar 14, 2007	27.60	28.29	27.54	28.21	6,691,285	+0.28(+1.00%)
Mar 13, 2007	28.81	28.66	27.93	27.93	6,913,852	-0.87(-3.03%)
Mar 12, 2007	28.62	28.89	28.49	28.81	2,951,989	+0.06(+0.20%)
Mar 09, 2007	29.04	29.11	28.64	28.75	4,052,863	-0.11(-0.38%)
Mar 08, 2007	28.88	29.14	28.81	28.86	3,145,451	+0.12(+0.41%)
Mar 07, 2007	28.95	29.10	28.66	28.74	7,077,708	-0.41(-1.41%)
Mar 06, 2007	28.95	29.22	28.70	29.15	5,849,952	+0.43(+1.48%)
Mar 05, 2007	29.09	29.09	28.69	28.72	8,081,171	-0.45(-1.56%)
Mar 02, 2007	29.48	29.58	29.06	29.18	9,938,424	-0.49(-1.66%)
Mar 01, 2007	29.68	29.90	29.06	29.67	7,224,972	-0.11(-0.37%)
Feb 28, 2007	29.66	30.01	28.93	29.78	7,153,974	-0.01(-0.02%)
Feb 27, 2007	30.93	30.93	29.71	29.79	6,236,329	-1.19(-3.83%)
Feb 26, 2007	31.23	31.25	30.85	30.98	2,939,768	-0.18(-0.59%)
Feb 23, 2007	31.33	31.36	30.89	31.16	2,906,421	-0.18(-0.58%)
Feb 22, 2007	31.25	31.44	31.23	31.34	3,710,281	+0.02(+0.07%)
Feb 21, 2007	31.52	31.62	31.23	31.32	4,745,667	-0.31(-0.97%)
Feb 20, 2007	31.70	31.75	31.28	31.63	7,279,901	-0.01(-0.05%)
Feb 16, 2007	31.59	31.81	31.58	31.64	5,533,701	-0.10(-0.32%)
Feb 15, 2007	31.51	31.85	31.44	31.74	3,945,354	+0.30(+0.96%)
Feb 14, 2007	31.12	31.62	31.01	31.44	5,690,094	+0.31(+0.99%)
Feb 13, 2007	30.86	31.14	30.81	31.14	3,882,114	+0.29(+0.93%)
Feb 12, 2007	30.49	30.87	30.48	30.85	5,728,805	+0.40(+1.30%)
Feb 09, 2007	30.42	30.95	30.35	30.45	5,420,735	-0.02(-0.07%)
Feb 08, 2007	30.51	30.53	30.21	30.48	3,565,663	-0.04(-0.12%)
Feb 07, 2007	30.54	30.65	30.29	30.51	4,335,688	+0.01(+0.05%)
Feb 06, 2007	30.56	30.60	30.33	30.50	4,133,904	+0.23(+0.77%)
Feb 05, 2007	29.85	30.40	29.83	30.26	7,482,776	+0.38(+1.28%)
Feb 02, 2007	29.54	29.96	29.47	29.88	6,204,676	+0.44(+1.49%)
Feb 01, 2007	29.37	29.51	29.29	29.44	6,126,228	+0.12(+0.40%)
Jan 31, 2007	29.19	29.42	28.94	29.33	4,762,312	+0.04(+0.15%)
Jan 30, 2007	29.44	29.44	29.16	29.28	3,607,138	+0.02(+0.08%)
Jan 29, 2007	29.45	29.71	29.10	29.26	7,453,306	-0.30(-1.02%)
Jan 26, 2007	29.82	29.94	29.43	29.56	8,637,268	-0.15(-0.52%)
Jan 25, 2007	29.87	30.05	29.68	29.71	7,461,220	-0.25(-0.83%)
Jan 24, 2007	29.76	29.99	29.71	29.96	2,430,954	+0.22(+0.74%)
Jan 23, 2007	29.87	29.90	29.65	29.74	3,643,702	-0.15(-0.49%)
Jan 22, 2007	30.03	30.05	29.79	29.89	5,684,186	-0.18(-0.59%)
Jan 19, 2007	30.18	30.34	29.92	30.07	5,827,850	+0.06(+0.20%)
Jan 18, 2007	29.65	30.23	29.60	30.01	9,807,176	+0.51(+1.71%)
Jan 17, 2007	29.67	30.09	29.41	29.50	6,473,175	-0.16(-0.54%)
Jan 16, 2007	29.50	29.73	29.36	29.66	5,187,163	+0.10(+0.35%)
Jan 12, 2007	29.32	29.60	29.17	29.56	4,592,454	+0.24(+0.83%)
Jan 11, 2007	29.05	29.32	28.93	29.32	3,651,206	+0.28(+0.96%)
Jan 10, 2007	28.67	29.11	28.62	29.04	4,791,099	+0.15(+0.53%)
Jan 09, 2007	28.97	29.17	28.64	28.89	5,986,930	-0.12(-0.43%)
Jan 08, 2007	28.90	29.10	28.66	29.01	5,478,446	+0.12(+0.41%)
Jan 05, 2007	28.95	29.27	28.69	28.89	7,020,270	-0.14(-0.48%)
Jan 04, 2007	29.03	29.19	28.77	29.03	8,455,540	-0.06(-0.20%)
Jan 03, 2007	29.12	29.43	29.03	29.09	7,573,503	+0.23(+0.81%)
Dec 29, 2006	29.17	29.24	28.78	28.86	2,398,756	-0.40(-1.38%)
Dec 28, 2006	29.31	29.32	29.07	29.26	1,333,627	-0.01(-0.02%)
Dec 27, 2006	29.17	29.30	29.10	29.27	1,589,984	+0.19(+0.66%)
Dec 26, 2006	28.78	29.13	28.76	29.08	1,492,162	+0.23(+0.81%)
Dec 22, 2006	29.06	29.07	28.73	28.84	2,634,374	-0.15(-0.53%)
Dec 21, 2006	29.13	29.14	28.81	29.00	5,770,275	-0.05(-0.18%)
Dec 20, 2006	28.99	29.19	28.94	29.05	3,015,703	-0.01(-0.03%)
Dec 19, 2006	28.88	29.11	28.78	29.05	4,331,049	+0.03(+0.10%)
Dec 18, 2006	28.99	29.28	28.95	29.03	3,535,511	+0.04(+0.13%)
Dec 15, 2006	28.88	29.08	28.86	28.99	7,759,325	+0.11(+0.38%)
Dec 14, 2006	28.68	28.90	28.58	28.88	7,047,966	+0.10(+0.36%)
Dec 13, 2006	28.80	28.88	28.67	28.78	5,036,678	+0.04(+0.15%)
Dec 12, 2006	28.59	28.79	28.54	28.73	5,268,886	+0.02(+0.08%)
Dec 11, 2006	28.59	28.72	28.38	28.71	7,476,091	+0.01(+0.05%)
Dec 08, 2006	28.71	28.79	28.62	28.70	7,807,622	-0.11(-0.38%)
Dec 07, 2006	28.84	29.18	28.70	28.81	10,667,929	-0.15(-0.53%)
Dec 06, 2006	28.92	29.09	28.86	28.96	9,465,004	-0.10(-0.33%)
Dec 05, 2006	29.72	29.72	29.00	29.05	19,535,358	-0.08(-0.28%)
Dec 04, 2006	28.29	29.19	28.22	29.14	38,549,952	+3.13(+12.04%)