AutoNation (NY: AN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	15.20	16.61	15.07	16.28	2,994,200	+0.87(+5.65%)
Jan 30, 2008	15.50	16.00	15.22	15.41	3,721,899	+0.01(+0.06%)
Jan 29, 2008	15.14	15.50	14.71	15.40	2,710,206	+0.40(+2.67%)
Jan 28, 2008	14.24	15.01	13.99	15.00	3,204,517	+0.75(+5.26%)
Jan 25, 2008	14.96	15.28	14.12	14.25	2,953,671	-0.75(-5.00%)
Jan 24, 2008	15.64	15.64	14.71	15.00	3,739,411	-0.47(-3.04%)
Jan 23, 2008	13.14	15.49	12.55	15.47	6,636,060	+2.15(+16.14%)
Jan 22, 2008	11.72	13.36	11.72	13.32	4,353,431	+0.82(+6.56%)
Jan 21, 2008	12.55	12.93	12.38	12.50	0	+0.00(+0.00%)
Jan 18, 2008	12.55	12.93	12.38	12.50	3,416,946	+0.17(+1.38%)
Jan 17, 2008	12.54	12.62	12.24	12.33	2,133,900	-0.05(-0.40%)
Jan 16, 2008	12.12	12.56	12.11	12.38	4,082,076	+0.08(+0.65%)
Jan 15, 2008	12.75	12.81	12.18	12.30	2,945,117	-0.72(-5.53%)
Jan 14, 2008	13.21	13.21	12.87	13.02	1,251,600	+0.04(+0.31%)
Jan 11, 2008	13.29	13.36	12.87	12.98	2,642,170	-0.39(-2.92%)
Jan 10, 2008	12.86	13.56	12.80	13.37	2,361,270	+0.39(+3.00%)
Jan 09, 2008	13.20	13.27	12.60	12.98	2,845,400	-0.20(-1.52%)
Jan 08, 2008	13.84	14.03	13.11	13.18	2,295,100	-0.62(-4.49%)
Jan 07, 2008	13.87	14.02	13.66	13.80	1,831,109	-0.10(-0.72%)
Jan 04, 2008	14.52	14.52	13.75	13.90	3,102,300	-0.73(-4.99%)
Jan 03, 2008	15.16	15.18	14.59	14.63	1,962,764	-0.51(-3.37%)
Jan 02, 2008	15.57	15.71	15.08	15.14	1,478,302	-0.52(-3.32%)
Jan 01, 2008	15.55	15.80	15.37	15.66	0	+0.00(+0.00%)
Dec 31, 2007	15.55	15.80	15.37	15.66	1,994,853	+0.19(+1.23%)
Dec 28, 2007	15.43	15.58	15.34	15.47	1,285,522	+0.06(+0.39%)
Dec 27, 2007	15.60	15.64	15.39	15.41	1,186,352	-0.22(-1.41%)
Dec 26, 2007	15.63	15.74	15.36	15.63	1,293,340	-0.04(-0.26%)
Dec 24, 2007	15.50	15.67	15.46	15.67	821,520	+0.19(+1.23%)
Dec 21, 2007	15.31	15.58	15.15	15.48	3,907,970	+0.30(+1.98%)
Dec 20, 2007	15.13	15.29	14.90	15.18	2,732,946	+0.13(+0.86%)
Dec 19, 2007	14.89	15.11	14.69	15.05	2,804,165	+0.11(+0.74%)
Dec 18, 2007	15.23	15.33	14.65	14.94	2,874,400	-0.21(-1.39%)
Dec 17, 2007	15.16	15.48	15.04	15.15	1,980,865	-0.05(-0.33%)
Dec 14, 2007	15.49	15.57	15.18	15.20	2,289,300	-0.43(-2.75%)
Dec 13, 2007	15.93	15.95	15.44	15.63	2,546,481	-0.33(-2.07%)
Dec 12, 2007	16.32	16.48	15.70	15.96	2,143,371	+0.03(+0.19%)
Dec 11, 2007	16.93	17.06	15.88	15.93	3,607,647	-0.94(-5.57%)
Dec 10, 2007	17.43	17.43	16.65	16.87	2,731,320	-0.55(-3.16%)
Dec 07, 2007	16.79	17.50	16.79	17.42	2,034,625	+0.69(+4.12%)
Dec 06, 2007	16.35	16.78	16.27	16.73	1,901,220	+0.37(+2.26%)
Dec 05, 2007	16.85	16.94	16.23	16.36	2,063,140	-0.13(-0.79%)
Dec 04, 2007	16.28	16.55	16.11	16.49	2,186,300	+0.05(+0.30%)
Dec 03, 2007	16.57	16.60	16.34	16.44	1,810,475	-0.06(-0.36%)
Nov 30, 2007	16.37	16.86	16.36	16.50	2,293,050	+0.29(+1.79%)
Nov 29, 2007	16.76	16.91	16.13	16.21	2,456,930	-0.57(-3.40%)
Nov 28, 2007	16.10	16.93	15.91	16.78	3,121,757	+1.03(+6.54%)
Nov 27, 2007	15.97	16.19	15.52	15.75	2,807,061	-0.11(-0.69%)
Nov 26, 2007	16.40	16.40	15.81	15.86	2,964,847	-0.51(-3.12%)
Nov 23, 2007	16.00	16.40	15.93	16.37	667,000	+0.50(+3.15%)
Nov 21, 2007	15.75	16.03	15.65	15.87	2,469,250	+0.02(+0.13%)
Nov 20, 2007	15.93	16.13	15.42	15.85	2,424,100	+0.06(+0.38%)
Nov 19, 2007	16.42	16.48	15.74	15.79	2,558,428	-0.77(-4.65%)
Nov 16, 2007	17.03	17.04	16.38	16.56	2,058,800	-0.28(-1.66%)
Nov 15, 2007	17.05	17.17	16.76	16.84	2,502,200	-0.24(-1.41%)
Nov 14, 2007	17.62	17.75	17.04	17.08	2,352,250	-0.40(-2.29%)
Nov 13, 2007	16.85	17.51	16.75	17.48	3,119,200	+0.80(+4.80%)
Nov 12, 2007	16.60	17.20	16.51	16.68	3,270,200	+0.17(+1.03%)
Nov 09, 2007	16.38	16.81	16.27	16.51	3,903,744	-0.11(-0.66%)
Nov 08, 2007	16.41	16.81	16.27	16.62	3,872,187	+0.45(+2.78%)
Nov 07, 2007	16.26	16.56	16.12	16.17	2,149,600	-0.43(-2.59%)
Nov 06, 2007	16.72	16.81	16.30	16.60	3,188,700	-0.22(-1.31%)
Nov 05, 2007	17.09	17.09	16.73	16.82	2,815,446	-0.34(-1.98%)
Nov 02, 2007	17.45	17.54	16.93	17.16	2,460,600	-0.33(-1.89%)
Nov 01, 2007	17.60	17.81	17.40	17.49	2,392,600	-0.20(-1.13%)
Oct 31, 2007	17.60	18.08	17.48	17.69	5,287,300	+0.49(+2.85%)
Oct 30, 2007	17.26	17.34	17.10	17.20	1,820,600	-0.10(-0.58%)
Oct 29, 2007	17.26	17.49	17.14	17.30	1,188,900	+0.18(+1.05%)
Oct 26, 2007	17.21	17.30	16.91	17.12	1,642,700	+0.02(+0.12%)
Oct 25, 2007	17.51	17.53	16.84	17.10	2,937,100	-0.47(-2.68%)
Oct 24, 2007	17.40	17.98	17.30	17.57	2,762,100	+0.20(+1.15%)
Oct 23, 2007	17.78	17.90	17.12	17.37	2,234,000	-0.39(-2.20%)
Oct 22, 2007	17.00	17.78	16.90	17.76	2,239,200	+0.62(+3.62%)
Oct 19, 2007	17.52	17.64	17.14	17.14	2,667,700	-0.41(-2.34%)
Oct 18, 2007	17.93	17.99	17.45	17.55	2,152,300	-0.42(-2.34%)
Oct 17, 2007	17.83	18.39	17.67	17.97	3,441,600	+0.24(+1.35%)
Oct 16, 2007	17.59	17.89	17.47	17.73	1,742,400	+0.03(+0.17%)
Oct 15, 2007	17.90	17.97	17.59	17.70	1,543,600	-0.27(-1.50%)
Oct 12, 2007	18.03	18.37	17.88	17.97	1,678,050	-0.10(-0.55%)
Oct 11, 2007	18.35	18.46	17.94	18.07	1,908,500	-0.12(-0.66%)
Oct 10, 2007	18.27	18.36	18.09	18.19	1,824,300	-0.08(-0.44%)
Oct 09, 2007	18.39	18.53	18.17	18.27	1,341,600	-0.12(-0.65%)
Oct 08, 2007	18.42	18.51	18.30	18.39	2,060,700	-0.11(-0.59%)
Oct 05, 2007	18.02	18.62	17.92	18.50	2,039,400	+0.53(+2.95%)
Oct 04, 2007	18.34	18.37	17.90	17.97	1,456,800	-0.25(-1.37%)
Oct 03, 2007	17.90	18.46	17.82	18.22	2,766,300	+0.25(+1.39%)
Oct 02, 2007	17.70	17.98	17.62	17.97	1,489,600	+0.25(+1.41%)
Oct 01, 2007	17.66	17.80	17.56	17.72	1,836,100	+0.00(+0.00%)
Sep 28, 2007	17.60	18.00	17.33	17.72	3,626,600	+0.25(+1.43%)
Sep 27, 2007	17.57	17.65	17.38	17.47	2,902,400	-0.09(-0.51%)
Sep 26, 2007	17.49	17.73	17.39	17.56	2,213,800	+0.14(+0.80%)
Sep 25, 2007	17.56	17.61	17.03	17.42	2,797,800	-0.16(-0.91%)
Sep 24, 2007	17.73	18.00	17.53	17.58	2,450,900	-0.11(-0.62%)
Sep 21, 2007	18.06	18.16	17.69	17.69	3,095,900	-0.47(-2.59%)
Sep 20, 2007	18.55	18.58	18.02	18.16	2,055,900	-0.37(-2.00%)
Sep 19, 2007	19.05	19.35	18.39	18.53	4,090,274	-0.50(-2.63%)
Sep 18, 2007	18.10	19.15	17.99	19.03	3,157,200	+1.06(+5.90%)
Sep 17, 2007	18.12	18.12	17.94	17.97	1,703,700	-0.26(-1.43%)
Sep 14, 2007	17.90	18.32	17.73	18.23	2,205,300	+0.14(+0.77%)
Sep 13, 2007	17.84	18.56	17.66	18.09	2,754,500	+0.35(+1.97%)
Sep 12, 2007	18.02	18.18	17.68	17.74	2,169,900	-0.40(-2.21%)
Sep 11, 2007	17.88	18.19	17.81	18.14	1,876,000	+0.26(+1.45%)
Sep 10, 2007	18.06	18.18	17.42	17.88	3,098,900	-0.15(-0.83%)
Sep 07, 2007	18.17	18.29	17.68	18.03	3,304,700	-0.46(-2.49%)
Sep 06, 2007	18.68	18.87	18.43	18.49	2,300,300	-0.19(-1.02%)
Sep 05, 2007	18.99	18.99	18.64	18.68	2,598,300	-0.50(-2.61%)
Sep 04, 2007	18.98	19.32	18.73	19.18	2,149,600	+0.20(+1.05%)
Aug 31, 2007	19.24	19.33	18.94	18.98	1,807,500	+0.01(+0.05%)
Aug 30, 2007	19.33	19.14	18.78	18.97	2,026,100	-0.36(-1.86%)
Aug 29, 2007	19.01	19.33	18.60	19.33	2,852,100	+0.47(+2.49%)
Aug 28, 2007	19.26	19.50	18.73	18.86	2,784,500	-0.59(-3.03%)
Aug 27, 2007	19.55	19.84	19.42	19.45	1,398,153	-0.20(-1.02%)
Aug 24, 2007	19.23	19.72	19.02	19.65	3,360,300	+0.45(+2.34%)
Aug 23, 2007	19.39	19.54	19.11	19.20	1,969,500	-0.19(-0.98%)
Aug 22, 2007	19.43	19.73	19.26	19.39	3,414,800	+0.09(+0.47%)
Aug 21, 2007	19.60	19.49	19.02	19.30	1,873,000	-0.30(-1.53%)
Aug 20, 2007	19.11	19.76	19.11	19.60	1,640,900	+0.48(+2.51%)
Aug 17, 2007	19.00	19.39	18.75	19.12	3,563,535	+0.12(+0.63%)
Aug 16, 2007	18.59	19.05	18.42	19.00	2,911,700	+0.41(+2.21%)
Aug 15, 2007	18.90	19.12	18.56	18.59	1,470,950	-0.35(-1.85%)
Aug 14, 2007	19.02	19.64	18.88	18.94	2,877,400	-0.72(-3.66%)
Aug 13, 2007	19.94	20.19	19.53	19.66	2,548,400	-0.27(-1.35%)
Aug 10, 2007	20.80	21.00	19.75	19.93	4,978,900	-0.94(-4.50%)
Aug 09, 2007	20.63	21.79	20.16	20.87	5,234,900	+0.24(+1.16%)
Aug 08, 2007	20.67	20.95	20.00	20.63	4,761,900	+0.74(+3.72%)
Aug 07, 2007	19.41	20.25	19.25	19.89	4,095,000	+0.48(+2.47%)
Aug 06, 2007	18.87	19.45	18.58	19.41	3,452,700	+0.56(+2.97%)
Aug 03, 2007	19.05	19.44	18.82	18.85	2,563,700	-0.59(-3.03%)
Aug 02, 2007	19.44	19.55	19.25	19.44	2,029,100	+0.00(+0.00%)
Aug 01, 2007	19.46	19.66	19.11	19.44	4,212,368	-0.04(-0.21%)
Jul 31, 2007	19.29	19.97	19.45	19.48	4,033,100	+0.19(+0.98%)
Jul 30, 2007	19.10	19.39	18.94	19.29	4,027,500	+0.08(+0.42%)
Jul 27, 2007	19.60	19.60	19.11	19.21	3,058,300	-0.83(-4.14%)
Jul 26, 2007	20.47	20.47	19.45	20.04	3,557,936	-0.63(-3.05%)
Jul 25, 2007	20.93	21.00	20.50	20.67	1,785,400	-0.08(-0.39%)
Jul 24, 2007	21.77	21.77	20.66	20.75	1,827,800	-0.54(-2.54%)
Jul 23, 2007	20.92	21.53	20.92	21.29	971,038	-0.11(-0.51%)
Jul 20, 2007	21.79	21.79	21.37	21.40	1,364,700	-0.35(-1.61%)
Jul 19, 2007	21.20	21.77	21.20	21.75	862,300	+0.08(+0.37%)
Jul 18, 2007	21.78	21.88	21.47	21.67	1,466,900	-0.21(-0.96%)
Jul 17, 2007	21.90	21.92	21.78	21.88	1,448,300	+0.04(+0.18%)
Jul 16, 2007	21.90	22.00	21.74	21.84	1,364,500	-0.05(-0.23%)
Jul 13, 2007	21.82	22.02	21.64	21.89	2,232,900	-0.54(-2.41%)
Jul 12, 2007	22.35	22.48	22.21	22.43	1,440,500	+0.21(+0.95%)
Jul 11, 2007	22.03	22.22	21.75	22.22	2,330,282	+0.17(+0.77%)
Jul 10, 2007	22.33	22.35	21.93	22.05	1,330,800	-0.38(-1.69%)
Jul 09, 2007	22.52	22.54	22.40	22.43	1,259,825	-0.02(-0.09%)
Jul 06, 2007	22.50	22.52	22.30	22.45	1,053,511	-0.07(-0.31%)
Jul 05, 2007	22.68	22.68	22.46	22.52	1,023,100	-0.16(-0.71%)
Jul 03, 2007	22.64	22.72	22.53	22.68	431,800	+0.09(+0.40%)
Jul 02, 2007	22.49	22.59	22.32	22.59	1,089,200	+0.15(+0.67%)
Jun 29, 2007	22.55	22.76	22.31	22.44	1,158,150	-0.10(-0.44%)
Jun 28, 2007	22.38	22.74	22.38	22.54	789,098	+0.13(+0.58%)
Jun 27, 2007	22.23	22.50	22.14	22.41	1,470,000	+0.13(+0.58%)
Jun 26, 2007	22.67	22.72	22.26	22.28	1,245,100	-0.27(-1.20%)
Jun 25, 2007	22.51	22.71	22.42	22.55	994,500	+0.05(+0.22%)
Jun 22, 2007	22.77	22.77	22.49	22.50	1,012,818	-0.31(-1.36%)
Jun 21, 2007	22.57	22.85	22.51	22.81	876,600	+0.25(+1.11%)
Jun 20, 2007	22.70	22.86	22.56	22.56	1,245,900	-0.03(-0.13%)
Jun 19, 2007	22.53	22.62	22.45	22.59	989,600	+0.07(+0.31%)
Jun 18, 2007	22.59	22.59	22.46	22.52	844,200	-0.03(-0.13%)
Jun 15, 2007	22.53	22.70	22.44	22.55	1,174,100	+0.08(+0.36%)
Jun 14, 2007	22.57	22.63	22.32	22.47	1,098,100	-0.10(-0.44%)
Jun 13, 2007	22.37	22.57	22.35	22.57	708,300	+0.30(+1.35%)
Jun 12, 2007	22.31	22.43	22.23	22.27	1,140,900	-0.11(-0.49%)
Jun 11, 2007	22.18	22.48	22.10	22.38	951,400	+0.15(+0.67%)
Jun 08, 2007	22.02	22.23	21.92	22.23	886,000	+0.22(+1.00%)
Jun 07, 2007	22.36	22.37	22.00	22.01	1,134,000	-0.46(-2.05%)
Jun 06, 2007	22.49	22.60	22.36	22.47	1,444,200	-0.02(-0.09%)
Jun 05, 2007	22.52	22.57	22.40	22.49	1,726,800	-0.05(-0.22%)
Jun 04, 2007	22.45	22.63	22.31	22.54	1,132,400	+0.05(+0.22%)
Jun 01, 2007	22.13	22.56	22.12	22.49	1,611,700	+0.37(+1.67%)
May 31, 2007	21.90	22.18	21.85	22.12	1,411,200	+0.27(+1.24%)
May 30, 2007	21.60	21.87	21.48	21.85	764,400	+0.22(+1.02%)
May 29, 2007	21.71	21.88	21.58	21.63	839,288	-0.07(-0.32%)
May 25, 2007	21.54	21.75	21.47	21.70	828,400	+0.25(+1.17%)
May 24, 2007	21.51	21.69	21.40	21.45	1,489,511	-0.11(-0.51%)
May 23, 2007	21.58	21.81	21.49	21.56	1,288,400	-0.01(-0.05%)
May 22, 2007	21.39	21.66	21.32	21.57	1,362,800	+0.21(+0.98%)
May 21, 2007	21.15	21.63	21.15	21.36	2,679,900	-0.27(-1.25%)
May 18, 2007	21.32	21.66	21.25	21.63	2,195,900	+0.55(+2.61%)
May 17, 2007	20.96	21.14	20.86	21.08	2,120,700	+0.11(+0.52%)
May 16, 2007	20.89	21.00	20.80	20.97	1,512,700	+0.08(+0.38%)
May 15, 2007	20.85	21.02	20.80	20.89	1,525,400	+0.11(+0.53%)
May 14, 2007	20.90	21.00	20.76	20.78	1,510,100	-0.18(-0.86%)
May 11, 2007	20.88	20.98	20.79	20.96	936,900	+0.09(+0.43%)
May 10, 2007	21.04	21.24	20.85	20.87	1,575,900	-0.20(-0.95%)
May 09, 2007	20.79	21.11	20.73	21.07	1,238,000	+0.29(+1.40%)
May 08, 2007	20.81	20.85	20.69	20.78	944,900	-0.05(-0.24%)
May 07, 2007	20.83	20.86	20.65	20.83	927,800	+0.00(+0.00%)
May 04, 2007	20.82	20.92	20.69	20.83	1,562,000	+0.01(+0.05%)
May 03, 2007	20.78	20.87	20.58	20.82	1,585,300	+0.01(+0.05%)
May 02, 2007	20.51	21.06	20.51	20.81	2,606,200	+0.30(+1.46%)
May 01, 2007	20.92	20.92	20.21	20.51	1,830,500	+0.07(+0.34%)
Apr 30, 2007	21.16	21.17	20.44	20.44	2,133,514	-0.79(-3.72%)
Apr 27, 2007	21.56	21.56	21.17	21.23	1,766,500	-0.38(-1.76%)
Apr 26, 2007	21.75	21.76	21.44	21.61	1,280,500	-0.21(-0.96%)
Apr 25, 2007	21.62	21.89	21.62	21.82	1,294,048	+0.20(+0.93%)
Apr 24, 2007	21.88	21.88	21.55	21.62	1,157,800	-0.24(-1.10%)
Apr 23, 2007	21.94	21.95	21.75	21.86	822,000	-0.14(-0.64%)
Apr 20, 2007	21.04	22.05	21.04	22.00	1,555,421	+0.48(+2.23%)
Apr 19, 2007	22.37	22.37	20.68	21.52	1,489,800	-0.01(-0.05%)
Apr 18, 2007	21.34	21.67	21.23	21.53	1,607,500	+0.19(+0.89%)
Apr 17, 2007	21.20	21.36	21.17	21.34	1,116,100	+0.18(+0.85%)
Apr 16, 2007	20.83	21.17	20.81	21.16	1,253,864	+0.40(+1.93%)
Apr 13, 2007	20.75	20.85	20.55	20.76	961,100	-0.01(-0.05%)
Apr 12, 2007	20.74	20.85	20.53	20.77	1,048,400	+0.03(+0.14%)
Apr 11, 2007	20.93	21.03	20.73	20.74	1,112,800	-0.16(-0.77%)
Apr 10, 2007	20.97	20.97	20.87	20.90	1,188,400	-0.05(-0.24%)
Apr 09, 2007	21.10	21.16	20.93	20.95	1,111,200	-0.07(-0.33%)
Apr 05, 2007	20.99	21.04	20.94	21.02	1,288,876	+0.06(+0.29%)
Apr 04, 2007	21.25	21.29	20.90	20.96	1,347,900	-0.39(-1.83%)
Apr 03, 2007	21.20	21.40	21.19	21.35	1,301,400	+0.22(+1.04%)
Apr 02, 2007	21.24	21.25	21.10	21.13	855,100	-0.11(-0.52%)
Mar 30, 2007	21.06	21.25	20.99	21.24	1,609,000	+0.18(+0.85%)
Mar 29, 2007	21.24	21.25	20.93	21.06	1,239,400	-0.16(-0.75%)
Mar 28, 2007	21.40	21.40	21.19	21.22	722,000	-0.23(-1.07%)
Mar 27, 2007	21.63	21.63	21.37	21.45	497,200	-0.19(-0.88%)
Mar 26, 2007	21.68	21.70	21.43	21.64	631,300	-0.07(-0.32%)
Mar 23, 2007	21.54	21.80	21.40	21.71	693,900	+0.16(+0.74%)
Mar 22, 2007	21.48	21.61	21.41	21.55	942,100	+0.14(+0.65%)
Mar 21, 2007	21.19	21.41	21.14	21.41	1,267,700	+0.21(+0.99%)
Mar 20, 2007	21.17	21.24	21.14	21.20	1,000,300	+0.01(+0.05%)
Mar 19, 2007	21.04	21.20	21.04	21.19	1,372,900	+0.19(+0.90%)
Mar 16, 2007	21.15	21.20	21.00	21.00	1,100,100	-0.15(-0.71%)
Mar 15, 2007	21.01	21.30	21.00	21.15	890,900	+0.15(+0.71%)
Mar 14, 2007	21.23	21.28	20.67	21.00	1,714,500	-0.23(-1.08%)
Mar 13, 2007	21.64	21.57	21.14	21.23	1,367,000	-0.41(-1.89%)
Mar 12, 2007	21.68	21.69	21.47	21.64	773,200	-0.03(-0.14%)
Mar 09, 2007	21.67	21.76	21.51	21.67	797,300	+0.07(+0.32%)
Mar 08, 2007	22.72	22.72	21.26	21.60	1,436,600	-0.03(-0.14%)
Mar 07, 2007	21.49	21.77	21.48	21.63	1,131,026	+0.16(+0.75%)
Mar 06, 2007	21.50	21.60	21.35	21.47	1,608,100	+0.09(+0.42%)
Mar 05, 2007	21.76	21.85	21.35	21.38	1,540,000	-0.45(-2.06%)
Mar 02, 2007	21.92	22.04	21.76	21.83	1,573,700	-0.09(-0.41%)
Mar 01, 2007	21.97	22.04	21.32	21.92	1,508,938	-0.04(-0.18%)
Feb 28, 2007	22.07	22.18	21.85	21.96	1,573,100	-0.18(-0.81%)
Feb 27, 2007	22.68	22.68	22.02	22.14	1,094,500	-0.60(-2.64%)
Feb 26, 2007	22.75	22.87	22.62	22.74	860,918	+0.01(+0.04%)
Feb 23, 2007	22.69	22.83	22.56	22.73	1,274,200	-0.01(-0.04%)
Feb 22, 2007	22.80	22.84	22.69	22.74	976,900	+0.00(+0.00%)
Feb 21, 2007	22.90	22.90	22.65	22.74	1,310,500	-0.15(-0.66%)
Feb 20, 2007	22.91	22.99	22.78	22.89	952,200	-0.01(-0.04%)
Feb 16, 2007	23.05	23.10	22.83	22.90	843,200	-0.15(-0.65%)
Feb 15, 2007	23.00	23.10	22.95	23.05	695,200	+0.02(+0.09%)
Feb 14, 2007	23.06	23.08	22.76	23.03	620,309	-0.05(-0.22%)
Feb 13, 2007	22.82	23.08	22.81	23.08	651,978	+0.27(+1.18%)
Feb 12, 2007	22.71	22.85	22.70	22.81	704,033	+0.07(+0.31%)
Feb 09, 2007	22.80	22.90	22.71	22.74	992,100	-0.19(-0.83%)
Feb 08, 2007	22.86	22.96	22.64	22.93	1,080,200	-0.03(-0.13%)
Feb 07, 2007	22.73	23.19	22.56	22.96	2,491,600	+0.15(+0.66%)
Feb 06, 2007	22.73	22.92	22.65	22.81	960,700	+0.16(+0.71%)
Feb 05, 2007	22.83	22.90	22.60	22.65	649,500	-0.25(-1.09%)
Feb 02, 2007	22.64	22.96	22.64	22.90	855,900	+0.30(+1.33%)