M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	56.84	60.98	56.30	60.33	2,690,068	+2.40(+4.14%)
Jan 30, 2008	58.07	60.03	56.97	57.93	1,640,697	-0.19(-0.32%)
Jan 29, 2008	57.50	58.42	56.47	58.12	1,307,012	+0.69(+1.20%)
Jan 28, 2008	55.59	57.48	54.59	57.43	1,252,430	+2.01(+3.63%)
Jan 25, 2008	56.29	56.91	54.80	55.42	2,177,078	-0.56(-0.99%)
Jan 24, 2008	56.05	57.11	55.04	55.98	3,250,921	+0.03(+0.05%)
Jan 23, 2008	50.50	55.99	48.77	55.95	4,667,292	+5.54(+10.99%)
Jan 22, 2008	46.94	51.15	46.83	50.41	4,259,571	+1.71(+3.50%)
Jan 21, 2008	48.00	49.35	47.66	48.71	0	+0.00(+0.00%)
Jan 18, 2008	48.00	49.35	47.66	48.71	4,066,940	+1.07(+2.25%)
Jan 17, 2008	49.20	49.20	47.62	47.64	2,912,260	-1.32(-2.69%)
Jan 16, 2008	47.08	49.86	47.01	48.95	4,929,221	+1.63(+3.45%)
Jan 15, 2008	47.37	48.16	46.59	47.32	2,620,408	-0.55(-1.15%)
Jan 14, 2008	47.26	48.60	46.94	47.87	3,074,262	-0.88(-1.80%)
Jan 11, 2008	49.59	50.42	48.32	48.75	2,440,346	-0.85(-1.71%)
Jan 10, 2008	48.53	50.64	47.82	49.59	2,593,460	+0.79(+1.63%)
Jan 09, 2008	48.25	48.93	47.57	48.80	3,682,332	+0.76(+1.58%)
Jan 08, 2008	50.91	50.91	48.04	48.04	2,476,346	-2.52(-4.99%)
Jan 07, 2008	50.56	51.48	49.94	50.56	2,423,394	+0.43(+0.86%)
Jan 04, 2008	51.48	51.48	50.13	50.13	1,998,929	-1.95(-3.74%)
Jan 03, 2008	53.11	53.38	51.92	52.08	1,172,209	-0.78(-1.48%)
Jan 02, 2008	54.31	54.31	52.51	52.86	1,256,196	-1.05(-1.95%)
Jan 01, 2008	53.45	54.53	53.00	53.92	0	+0.00(+0.00%)
Dec 31, 2007	53.45	54.53	53.00	53.92	1,065,246	+0.09(+0.17%)
Dec 28, 2007	53.56	54.30	53.49	53.82	991,718	+0.24(+0.44%)
Dec 27, 2007	54.04	54.29	53.43	53.59	673,864	-0.79(-1.45%)
Dec 26, 2007	54.37	54.61	53.67	54.37	532,449	-0.16(-0.29%)
Dec 24, 2007	54.74	55.17	54.01	54.53	511,548	+0.25(+0.46%)
Dec 21, 2007	53.11	54.37	52.31	54.28	1,432,386	+1.86(+3.54%)
Dec 20, 2007	53.05	53.61	51.15	52.42	1,329,783	-0.34(-0.65%)
Dec 19, 2007	53.62	53.85	52.57	52.77	1,096,108	-0.74(-1.38%)
Dec 18, 2007	53.60	54.27	52.90	53.51	1,723,063	+0.03(+0.05%)
Dec 17, 2007	54.50	54.77	53.41	53.48	1,656,294	-1.59(-2.88%)
Dec 14, 2007	56.09	56.72	55.07	55.07	1,284,014	-1.33(-2.36%)
Dec 13, 2007	56.05	56.52	54.79	56.39	1,727,300	-0.30(-0.54%)
Dec 12, 2007	58.44	59.49	55.65	56.70	2,792,761	-0.31(-0.55%)
Dec 11, 2007	60.87	60.90	57.00	57.01	1,733,714	-3.89(-6.38%)
Dec 10, 2007	59.19	60.90	58.85	60.90	999,585	+2.15(+3.67%)
Dec 07, 2007	60.00	60.09	58.19	58.74	1,480,639	-1.26(-2.10%)
Dec 06, 2007	58.36	60.00	58.07	60.00	1,467,251	+0.48(+0.80%)
Dec 05, 2007	59.41	60.18	58.66	59.53	1,008,360	+0.76(+1.29%)
Dec 04, 2007	59.50	59.61	58.33	58.77	890,596	-1.20(-2.01%)
Dec 03, 2007	60.15	60.76	59.25	59.97	1,039,980	-0.15(-0.25%)
Nov 30, 2007	59.76	61.57	59.76	60.12	2,692,444	+1.00(+1.69%)
Nov 29, 2007	60.12	60.12	58.73	59.12	1,362,392	-1.07(-1.78%)
Nov 28, 2007	58.64	60.68	58.55	60.19	1,710,370	+2.11(+3.63%)
Nov 27, 2007	56.61	58.36	56.55	58.09	1,389,274	+1.92(+3.41%)
Nov 26, 2007	59.39	59.65	55.99	56.17	1,150,280	-3.30(-5.55%)
Nov 23, 2007	58.82	60.10	58.48	59.47	590,341	+1.72(+2.98%)
Nov 21, 2007	57.45	59.14	56.74	57.75	1,147,376	-0.14(-0.24%)
Nov 20, 2007	58.18	59.40	56.01	57.89	1,862,857	-0.46(-0.79%)
Nov 19, 2007	58.85	59.35	57.15	58.35	1,620,138	-0.74(-1.25%)
Nov 16, 2007	60.46	60.61	58.50	59.09	1,602,938	-1.06(-1.76%)
Nov 15, 2007	61.22	62.16	59.52	60.15	1,592,196	-2.37(-3.79%)
Nov 14, 2007	65.07	65.40	62.18	62.51	1,002,210	-2.03(-3.14%)
Nov 13, 2007	61.93	64.54	61.83	64.54	1,030,298	+2.99(+4.85%)
Nov 12, 2007	61.35	63.63	60.63	61.56	1,289,521	+0.56(+0.92%)
Nov 09, 2007	59.49	62.03	58.50	60.99	1,322,858	+0.83(+1.37%)
Nov 08, 2007	58.23	60.36	57.98	60.17	1,484,446	+2.00(+3.43%)
Nov 07, 2007	60.38	60.38	58.17	58.17	1,106,851	-2.92(-4.78%)
Nov 06, 2007	59.95	61.36	59.27	61.09	838,611	+1.10(+1.83%)
Nov 05, 2007	59.80	60.94	59.23	60.00	1,174,037	-0.46(-0.77%)
Nov 02, 2007	62.20	62.52	59.69	60.46	1,556,491	-1.30(-2.11%)
Nov 01, 2007	64.11	64.11	61.76	61.76	824,087	-3.99(-6.07%)
Oct 31, 2007	65.63	66.24	64.37	65.75	1,310,036	+0.55(+0.84%)
Oct 30, 2007	65.44	66.13	65.11	65.21	569,311	-0.56(-0.85%)
Oct 29, 2007	66.36	66.58	65.44	65.77	488,219	-0.50(-0.76%)
Oct 26, 2007	66.35	66.35	64.59	66.27	755,249	+1.77(+2.75%)
Oct 25, 2007	64.11	65.63	63.59	64.50	1,090,361	+0.28(+0.43%)
Oct 24, 2007	64.28	64.70	62.79	64.22	1,014,261	-0.53(-0.82%)
Oct 23, 2007	65.05	65.24	64.15	64.75	562,503	-0.10(-0.15%)
Oct 22, 2007	64.11	65.61	63.97	64.85	1,413,671	+0.48(+0.74%)
Oct 19, 2007	65.26	66.10	64.37	64.37	996,559	-0.80(-1.23%)
Oct 18, 2007	65.68	65.86	64.68	65.17	1,368,738	-0.93(-1.40%)
Oct 17, 2007	65.44	66.10	64.31	66.10	1,566,476	+1.36(+2.10%)
Oct 16, 2007	65.99	66.22	64.60	64.74	1,258,748	-1.29(-1.95%)
Oct 15, 2007	67.19	67.75	65.48	66.02	1,182,195	-0.96(-1.43%)
Oct 12, 2007	69.03	69.47	66.77	66.98	1,208,973	-2.31(-3.34%)
Oct 11, 2007	69.39	70.59	68.53	69.30	1,224,708	-0.31(-0.45%)
Oct 10, 2007	70.78	70.78	69.40	69.61	720,300	-1.13(-1.60%)
Oct 09, 2007	70.78	70.85	69.70	70.74	595,938	+0.40(+0.56%)
Oct 08, 2007	71.15	71.16	69.98	70.34	370,211	-0.87(-1.22%)
Oct 05, 2007	71.50	71.60	70.81	71.21	452,665	+0.40(+0.56%)
Oct 04, 2007	70.72	71.04	70.48	70.81	369,454	+0.52(+0.74%)
Oct 03, 2007	69.96	70.76	69.79	70.29	514,846	+0.28(+0.41%)
Oct 02, 2007	69.59	70.64	69.20	70.00	571,429	+0.39(+0.56%)
Oct 01, 2007	68.23	69.61	68.23	69.61	886,116	+1.24(+1.81%)
Sep 28, 2007	69.14	69.37	68.38	68.38	581,414	-1.06(-1.52%)
Sep 27, 2007	69.38	69.44	68.71	69.44	466,433	+0.40(+0.57%)
Sep 26, 2007	69.34	69.59	68.66	69.04	633,308	+0.10(+0.14%)
Sep 25, 2007	68.97	69.73	68.94	68.94	615,606	-0.69(-0.99%)
Sep 24, 2007	70.82	71.19	69.63	69.63	459,624	-1.49(-2.10%)
Sep 21, 2007	72.39	72.39	70.47	71.12	718,636	-0.41(-0.57%)
Sep 20, 2007	72.27	72.57	71.33	71.53	541,019	-0.74(-1.02%)
Sep 19, 2007	72.71	72.97	71.83	72.27	774,312	+0.11(+0.15%)
Sep 18, 2007	69.38	72.17	68.81	72.17	871,138	+3.15(+4.57%)
Sep 17, 2007	68.87	69.27	68.56	69.01	694,581	-0.26(-0.37%)
Sep 14, 2007	68.81	69.49	68.25	69.27	1,059,648	-0.17(-0.25%)
Sep 13, 2007	69.14	69.68	69.07	69.44	572,186	+0.75(+1.09%)
Sep 12, 2007	68.99	69.30	68.34	68.69	607,739	-0.77(-1.10%)
Sep 11, 2007	68.75	70.16	68.66	69.46	642,839	+0.86(+1.25%)
Sep 10, 2007	68.66	69.20	67.51	68.60	723,629	+0.39(+0.57%)
Sep 07, 2007	68.32	69.24	68.00	68.21	928,478	-1.26(-1.81%)
Sep 06, 2007	69.70	69.88	68.56	69.47	822,422	-0.15(-0.22%)
Sep 05, 2007	69.67	70.01	68.72	69.62	772,647	-0.75(-1.07%)
Sep 04, 2007	69.60	70.88	69.25	70.37	728,470	+0.39(+0.56%)
Aug 31, 2007	69.63	70.66	69.07	69.98	930,747	+1.14(+1.66%)
Aug 30, 2007	70.00	69.61	68.40	68.84	700,784	-1.62(-2.30%)
Aug 29, 2007	68.97	70.46	68.09	70.46	769,319	+2.11(+3.08%)
Aug 28, 2007	70.06	70.14	68.35	68.35	824,087	-2.06(-2.93%)
Aug 27, 2007	70.98	71.16	70.41	70.41	561,595	-1.00(-1.40%)
Aug 24, 2007	70.64	71.57	69.62	71.41	880,670	+1.29(+1.84%)
Aug 23, 2007	71.58	72.22	69.77	70.12	1,211,091	-1.45(-2.03%)
Aug 22, 2007	72.65	72.95	70.14	71.58	735,127	-0.19(-0.26%)
Aug 21, 2007	70.89	72.67	70.44	71.76	788,684	+0.58(+0.81%)
Aug 20, 2007	73.97	74.08	70.46	71.19	1,336,966	-2.62(-3.56%)
Aug 17, 2007	72.05	76.55	72.05	73.81	2,390,110	+2.14(+2.99%)
Aug 16, 2007	66.33	71.74	66.12	71.67	1,979,957	+5.21(+7.84%)
Aug 15, 2007	66.26	68.41	65.87	66.46	1,049,814	+0.34(+0.51%)
Aug 14, 2007	67.29	67.46	65.83	66.12	1,246,645	-1.03(-1.54%)
Aug 13, 2007	68.99	68.99	66.98	67.15	1,165,704	-0.52(-0.77%)
Aug 10, 2007	65.38	68.55	64.29	67.68	1,289,158	+1.61(+2.44%)
Aug 09, 2007	68.91	70.37	65.44	66.06	2,408,113	-4.89(-6.89%)
Aug 08, 2007	70.25	72.20	69.77	70.96	1,918,533	+0.71(+1.02%)
Aug 07, 2007	70.10	71.05	69.20	70.24	2,028,555	-0.44(-0.62%)
Aug 06, 2007	66.47	70.68	66.18	70.68	1,883,887	+4.09(+6.14%)
Aug 03, 2007	67.00	69.65	66.53	66.59	1,923,828	-3.06(-4.39%)
Aug 02, 2007	70.44	70.88	68.87	69.65	2,088,282	-0.77(-1.09%)
Aug 01, 2007	69.83	70.57	68.85	70.41	1,442,719	+0.16(+0.23%)
Jul 31, 2007	71.49	71.70	70.13	70.25	2,069,976	-0.58(-0.81%)
Jul 30, 2007	69.51	71.13	68.50	70.83	1,572,982	+1.16(+1.67%)
Jul 27, 2007	70.56	70.56	69.33	69.67	1,780,857	+0.24(+0.34%)
Jul 26, 2007	69.95	70.32	68.48	69.43	1,898,562	-1.34(-1.89%)
Jul 25, 2007	70.24	70.94	69.55	70.76	1,929,426	+1.00(+1.43%)
Jul 24, 2007	71.26	71.38	69.51	69.77	1,960,138	-1.83(-2.56%)
Jul 23, 2007	72.44	72.61	71.55	71.60	960,855	-0.26(-0.36%)
Jul 20, 2007	73.06	73.19	71.78	71.85	1,465,413	-1.34(-1.83%)
Jul 19, 2007	73.63	73.70	72.74	73.20	1,193,995	+0.16(+0.22%)
Jul 18, 2007	74.06	74.47	72.22	73.04	1,336,210	-1.45(-1.94%)
Jul 17, 2007	74.31	75.15	73.69	74.49	1,219,564	+0.38(+0.51%)
Jul 16, 2007	73.52	74.56	73.39	74.11	627,710	+0.26(+0.36%)
Jul 13, 2007	73.59	74.07	73.15	73.84	810,017	-0.01(-0.02%)
Jul 12, 2007	73.11	73.88	71.21	73.86	1,907,337	+2.65(+3.72%)
Jul 11, 2007	70.21	71.25	70.08	71.21	1,236,055	+0.79(+1.12%)
Jul 10, 2007	71.17	71.17	70.23	70.42	1,142,556	-0.94(-1.32%)
Jul 09, 2007	71.85	71.89	71.09	71.36	812,891	-0.49(-0.68%)
Jul 06, 2007	71.48	71.99	71.12	71.85	623,474	+0.44(+0.61%)
Jul 05, 2007	72.17	72.18	71.03	71.41	587,466	-0.77(-1.06%)
Jul 03, 2007	71.75	72.34	71.64	72.18	377,473	+0.44(+0.61%)
Jul 02, 2007	70.92	71.81	70.92	71.74	590,038	+1.08(+1.53%)
Jun 29, 2007	71.52	71.89	70.35	70.66	854,496	-0.95(-1.32%)
Jun 28, 2007	71.64	72.05	70.99	71.60	469,610	-0.04(-0.06%)
Jun 27, 2007	70.86	71.78	70.66	71.64	835,887	+0.78(+1.10%)
Jun 26, 2007	70.76	71.48	70.53	70.86	726,655	+0.28(+0.40%)
Jun 25, 2007	71.37	71.72	70.33	70.58	721,813	-0.11(-0.15%)
Jun 22, 2007	71.33	71.52	70.55	70.68	993,988	-1.04(-1.46%)
Jun 21, 2007	71.15	72.05	70.86	71.73	774,463	+0.58(+0.81%)
Jun 20, 2007	72.36	72.50	71.03	71.15	939,220	-1.15(-1.59%)
Jun 19, 2007	71.84	72.41	71.70	72.30	698,060	+0.47(+0.65%)
Jun 18, 2007	71.62	72.04	71.55	71.83	843,755	-0.05(-0.06%)
Jun 15, 2007	72.06	72.53	71.84	71.88	783,843	-0.05(-0.06%)
Jun 14, 2007	72.41	72.50	71.82	71.93	990,054	-0.48(-0.67%)
Jun 13, 2007	71.06	72.41	70.98	72.41	773,404	+1.54(+2.17%)
Jun 12, 2007	72.36	72.36	70.87	70.87	1,042,704	-1.51(-2.09%)
Jun 11, 2007	72.42	72.79	71.96	72.38	520,141	-0.04(-0.05%)
Jun 08, 2007	70.99	72.47	70.98	72.42	966,755	+1.51(+2.13%)
Jun 07, 2007	71.41	71.41	70.82	70.92	911,273	-0.60(-0.84%)
Jun 06, 2007	72.06	72.20	71.38	71.52	821,061	-0.54(-0.74%)
Jun 05, 2007	73.08	73.24	72.05	72.05	853,437	-1.02(-1.40%)
Jun 04, 2007	73.60	73.60	72.77	73.08	760,998	-0.52(-0.70%)
Jun 01, 2007	73.16	73.65	73.08	73.59	1,013,504	+0.60(+0.82%)
May 31, 2007	73.41	73.72	72.84	72.99	1,002,611	-0.21(-0.29%)
May 30, 2007	73.29	73.51	72.47	73.20	779,909	-0.09(-0.12%)
May 29, 2007	73.30	74.66	72.98	73.29	774,614	+0.09(+0.12%)
May 25, 2007	73.29	73.57	72.84	73.20	624,835	-0.15(-0.21%)
May 24, 2007	74.58	74.88	73.29	73.35	877,190	-1.24(-1.67%)
May 23, 2007	74.77	75.08	74.50	74.60	572,034	-0.17(-0.22%)
May 22, 2007	74.65	75.01	74.04	74.76	722,418	+0.11(+0.15%)
May 21, 2007	74.39	74.70	73.85	74.65	738,153	+0.16(+0.21%)
May 18, 2007	74.86	74.86	74.23	74.49	571,580	+0.19(+0.26%)
May 17, 2007	74.29	74.54	74.08	74.30	598,813	+0.19(+0.26%)
May 16, 2007	73.69	74.13	73.33	74.11	673,097	+0.64(+0.87%)
May 15, 2007	74.02	74.72	73.44	73.47	689,588	-0.37(-0.50%)
May 14, 2007	74.06	74.60	73.56	73.84	579,448	-0.22(-0.30%)
May 11, 2007	73.79	74.31	73.61	74.06	542,986	+0.44(+0.59%)
May 10, 2007	75.02	74.39	73.58	73.63	643,293	-1.12(-1.49%)
May 09, 2007	74.49	74.91	74.38	74.74	602,141	+0.22(+0.29%)
May 08, 2007	74.57	74.72	74.35	74.52	572,942	-0.48(-0.64%)
May 07, 2007	75.10	75.57	74.88	75.01	453,119	-0.09(-0.12%)
May 04, 2007	74.85	75.15	74.56	75.10	485,344	+0.38(+0.50%)
May 03, 2007	74.72	74.89	74.18	74.72	451,001	+0.32(+0.44%)
May 02, 2007	74.10	74.52	73.88	74.40	444,495	+0.42(+0.57%)
May 01, 2007	73.60	74.28	73.26	73.98	846,175	+0.38(+0.52%)
Apr 30, 2007	74.63	74.69	73.59	73.59	1,356,634	-0.19(-0.25%)
Apr 27, 2007	72.68	74.11	72.68	73.78	1,198,686	-0.53(-0.71%)
Apr 26, 2007	74.36	74.76	73.62	74.31	641,326	-0.43(-0.57%)
Apr 25, 2007	74.10	74.78	74.07	74.74	727,562	+0.64(+0.87%)
Apr 24, 2007	74.52	74.99	73.69	74.10	861,607	-0.01(-0.01%)
Apr 23, 2007	75.09	75.09	73.96	74.10	801,090	-0.98(-1.30%)
Apr 20, 2007	75.22	75.32	74.49	75.08	971,748	+0.68(+0.92%)
Apr 19, 2007	73.73	74.78	73.60	74.40	1,295,361	+0.30(+0.41%)
Apr 18, 2007	72.71	75.02	72.71	74.10	1,692,049	+1.97(+2.73%)
Apr 17, 2007	72.05	72.70	71.05	72.13	1,484,325	+1.02(+1.44%)
Apr 16, 2007	70.20	71.70	70.13	71.10	904,402	+1.12(+1.60%)
Apr 13, 2007	69.12	70.02	68.87	69.98	891,714	+0.82(+1.19%)
Apr 12, 2007	69.46	69.48	68.74	69.16	1,033,929	-0.48(-0.68%)
Apr 11, 2007	70.27	70.27	69.57	69.64	802,755	-0.48(-0.69%)
Apr 10, 2007	69.58	70.24	69.57	70.12	865,238	+0.54(+0.78%)
Apr 09, 2007	69.87	69.94	69.24	69.58	869,323	-0.48(-0.68%)
Apr 05, 2007	68.79	70.21	68.79	70.06	949,659	+0.92(+1.33%)
Apr 04, 2007	69.96	70.11	68.94	69.14	1,329,250	-1.10(-1.57%)
Apr 03, 2007	70.13	70.47	69.55	70.24	1,673,742	+0.21(+0.30%)
Apr 02, 2007	70.06	71.44	69.08	70.03	3,323,429	-6.53(-8.53%)
Mar 30, 2007	76.75	77.08	75.86	76.56	628,920	-0.36(-0.46%)
Mar 29, 2007	76.94	77.41	76.63	76.92	626,046	+0.53(+0.69%)
Mar 28, 2007	77.00	77.00	76.03	76.39	782,179	-0.75(-0.98%)
Mar 27, 2007	77.78	77.94	77.01	77.14	308,030	-0.80(-1.03%)
Mar 26, 2007	78.26	78.26	77.18	77.94	339,650	-0.42(-0.54%)
Mar 23, 2007	78.28	78.71	78.11	78.37	311,963	+0.19(+0.25%)
Mar 22, 2007	79.13	79.18	78.01	78.17	777,943	-0.95(-1.20%)
Mar 21, 2007	77.39	79.21	76.81	79.13	812,891	+1.73(+2.24%)
Mar 20, 2007	76.79	77.59	76.79	77.39	395,325	+0.51(+0.66%)
Mar 19, 2007	77.33	77.54	76.75	76.88	925,150	+0.21(+0.28%)
Mar 16, 2007	76.18	77.80	76.18	76.67	1,507,926	+0.50(+0.65%)
Mar 15, 2007	75.44	76.69	75.38	76.18	752,828	+0.80(+1.06%)
Mar 14, 2007	75.28	75.61	74.06	75.38	1,284,014	+0.26(+0.35%)
Mar 13, 2007	77.34	77.14	75.11	75.11	1,156,778	-2.23(-2.88%)
Mar 12, 2007	77.08	77.54	76.83	77.34	723,478	-0.28(-0.37%)
Mar 09, 2007	77.86	78.13	77.41	77.62	560,990	-0.01(-0.01%)
Mar 08, 2007	77.66	78.16	77.49	77.63	735,883	+0.25(+0.32%)
Mar 07, 2007	78.04	78.09	77.38	77.38	407,580	-0.83(-1.06%)
Mar 06, 2007	77.41	78.31	77.35	78.21	671,282	+1.13(+1.47%)
Mar 05, 2007	78.01	78.13	77.08	77.08	642,990	-1.10(-1.41%)
Mar 02, 2007	78.93	79.05	78.18	78.18	503,499	-0.75(-0.95%)
Mar 01, 2007	78.93	79.34	76.39	78.93	1,005,281	-0.33(-0.42%)
Feb 28, 2007	79.24	79.77	78.52	79.26	870,836	+0.02(+0.03%)
Feb 27, 2007	81.39	81.68	78.95	79.24	736,035	-2.14(-2.63%)
Feb 26, 2007	81.78	81.99	81.06	81.39	463,369	-0.69(-0.85%)
Feb 23, 2007	82.58	82.62	81.39	82.08	491,396	-0.04(-0.05%)
Feb 22, 2007	82.58	82.71	81.82	82.12	343,432	-0.20(-0.25%)
Feb 21, 2007	82.45	82.63	82.03	82.32	423,617	-0.23(-0.28%)
Feb 20, 2007	82.24	82.70	81.68	82.56	247,211	+0.32(+0.39%)
Feb 16, 2007	81.97	82.41	81.81	82.24	343,130	+0.19(+0.23%)
Feb 15, 2007	81.96	82.28	81.67	82.05	370,665	+0.07(+0.08%)
Feb 14, 2007	81.39	82.11	81.27	81.98	321,338	+0.59(+0.73%)
Feb 13, 2007	80.80	81.39	80.61	81.39	323,165	+0.75(+0.93%)
Feb 12, 2007	80.42	80.89	80.09	80.64	354,598	+0.22(+0.27%)
Feb 09, 2007	81.06	81.21	80.22	80.42	447,824	-0.51(-0.63%)
Feb 08, 2007	81.27	81.27	80.55	80.93	237,679	-0.34(-0.41%)
Feb 07, 2007	80.73	81.29	80.60	81.27	235,107	+0.54(+0.66%)
Feb 06, 2007	80.63	80.92	80.48	80.73	331,631	+0.23(+0.29%)
Feb 05, 2007	80.64	80.77	79.97	80.50	268,543	-0.37(-0.46%)
Feb 02, 2007	81.00	81.15	80.34	80.87	314,535	+0.47(+0.58%)