Exxon Mobil (NY: XOM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	49.25	49.78	48.86	49.61	50,670,072	+0.32(+0.64%)
Nov 29, 2007	48.69	49.78	48.69	49.29	40,331,200	+0.37(+0.76%)
Nov 28, 2007	48.34	49.11	47.86	48.92	53,061,676	+0.86(+1.78%)
Nov 27, 2007	47.42	48.17	46.74	48.06	50,218,292	+0.39(+0.82%)
Nov 26, 2007	49.03	49.40	47.56	47.67	41,245,944	-1.45(-2.96%)
Nov 23, 2007	48.44	49.20	48.36	49.12	15,942,873	+0.70(+1.44%)
Nov 21, 2007	48.94	49.31	48.26	48.43	41,065,508	-0.43(-0.89%)
Nov 20, 2007	47.28	49.36	47.28	48.86	57,228,140	+2.06(+4.41%)
Nov 19, 2007	47.09	47.53	46.74	46.80	37,374,724	-0.55(-1.16%)
Nov 16, 2007	47.38	48.00	47.02	47.35	54,542,160	+0.34(+0.72%)
Nov 15, 2007	47.68	48.22	46.65	47.01	40,991,040	-1.01(-2.11%)
Nov 14, 2007	48.66	49.32	47.71	48.02	38,289,708	-0.32(-0.66%)
Nov 13, 2007	46.93	48.41	46.39	48.34	46,097,972	+1.30(+2.77%)
Nov 12, 2007	47.98	48.07	46.59	47.04	51,983,396	-1.29(-2.66%)
Nov 09, 2007	49.49	49.51	48.14	48.32	49,547,160	-1.43(-2.87%)
Nov 08, 2007	48.97	50.10	48.75	49.75	58,782,060	+1.24(+2.55%)
Nov 07, 2007	49.95	50.13	48.50	48.52	49,222,964	-1.77(-3.52%)
Nov 06, 2007	48.83	50.35	48.83	50.29	45,743,632	+1.51(+3.10%)
Nov 05, 2007	48.42	49.11	48.13	48.77	44,608,648	-0.15(-0.31%)
Nov 02, 2007	49.35	49.63	48.32	48.92	52,166,136	-0.32(-0.64%)
Nov 01, 2007	49.98	50.60	48.96	49.24	63,936,296	-1.94(-3.79%)
Oct 31, 2007	50.89	51.29	50.35	51.18	57,715,376	+0.47(+0.93%)
Oct 30, 2007	51.70	51.85	50.50	50.71	36,864,204	-1.37(-2.64%)
Oct 29, 2007	51.39	52.45	51.35	52.09	32,791,620	+0.78(+1.52%)
Oct 26, 2007	51.60	51.70	50.91	51.31	37,710,148	+0.36(+0.70%)
Oct 25, 2007	51.46	51.46	50.42	50.95	49,260,932	-0.31(-0.61%)
Oct 24, 2007	50.56	51.38	50.35	51.26	43,678,468	+0.43(+0.85%)
Oct 23, 2007	50.89	51.41	50.08	50.83	43,332,344	+0.24(+0.48%)
Oct 22, 2007	50.73	51.01	49.89	50.58	45,249,088	-0.68(-1.33%)
Oct 19, 2007	52.69	52.72	51.19	51.27	61,924,212	-1.62(-3.06%)
Oct 18, 2007	52.65	52.99	52.39	52.89	36,830,396	+0.14(+0.26%)
Oct 17, 2007	52.90	53.01	51.93	52.75	47,724,552	+0.03(+0.06%)
Oct 16, 2007	52.71	52.98	52.56	52.71	39,401,156	-0.04(-0.08%)
Oct 15, 2007	52.39	52.94	52.39	52.76	45,911,636	+0.75(+1.43%)
Oct 12, 2007	51.80	52.21	51.64	52.01	27,224,452	+0.46(+0.89%)
Oct 11, 2007	52.08	52.90	51.12	51.56	37,526,328	-0.26(-0.50%)
Oct 10, 2007	51.02	52.12	50.94	51.82	32,955,268	+0.26(+0.50%)
Oct 09, 2007	50.63	51.62	50.63	51.56	31,693,922	+1.11(+2.19%)
Oct 08, 2007	50.41	50.53	50.17	50.45	23,064,478	-0.38(-0.74%)
Oct 05, 2007	50.74	50.99	50.43	50.83	34,130,928	+0.24(+0.48%)
Oct 04, 2007	50.82	50.99	50.26	50.59	51,846,624	-0.23(-0.45%)
Oct 03, 2007	50.98	51.01	50.48	50.82	32,556,676	-0.51(-0.99%)
Oct 02, 2007	51.92	51.97	50.80	51.32	38,684,440	-0.95(-1.82%)
Oct 01, 2007	51.44	52.30	51.31	52.27	34,676,556	+0.77(+1.50%)
Sep 28, 2007	51.82	52.11	51.27	51.50	35,063,488	-0.23(-0.44%)
Sep 27, 2007	51.69	51.91	51.01	51.73	31,273,954	+0.33(+0.65%)
Sep 26, 2007	51.43	51.61	50.92	51.40	41,959,576	+0.23(+0.45%)
Sep 25, 2007	50.45	51.17	50.19	51.17	46,468,152	+0.13(+0.25%)
Sep 24, 2007	51.23	51.48	50.80	51.04	40,253,356	-0.32(-0.63%)
Sep 21, 2007	51.67	51.97	51.24	51.36	61,713,360	+0.12(+0.24%)
Sep 20, 2007	51.42	51.54	51.10	51.24	33,431,068	-0.02(-0.03%)
Sep 19, 2007	51.36	51.80	51.12	51.26	48,730,656	+0.20(+0.39%)
Sep 18, 2007	49.87	51.15	49.61	51.06	47,463,152	+1.39(+2.80%)
Sep 17, 2007	49.24	49.93	49.13	49.66	34,107,376	+0.33(+0.67%)
Sep 14, 2007	49.02	49.90	48.89	49.34	42,564,220	+0.03(+0.06%)
Sep 13, 2007	48.88	49.60	48.80	49.31	39,542,448	+0.54(+1.11%)
Sep 12, 2007	48.28	49.17	48.26	48.77	45,172,524	+0.40(+0.82%)
Sep 11, 2007	47.40	48.54	47.06	48.37	47,480,556	+1.16(+2.45%)
Sep 10, 2007	47.67	47.98	46.67	47.22	49,646,248	-0.50(-1.04%)
Sep 07, 2007	48.25	48.49	47.41	47.71	42,810,252	-0.97(-1.99%)
Sep 06, 2007	48.78	49.10	48.42	48.68	37,311,028	+0.15(+0.31%)
Sep 05, 2007	48.36	48.62	48.01	48.53	38,379,984	-0.01(-0.01%)
Sep 04, 2007	47.47	48.83	47.47	48.54	36,523,220	+0.83(+1.75%)
Aug 31, 2007	48.15	48.40	47.52	47.70	39,386,628	+0.18(+0.39%)
Aug 30, 2007	47.26	47.99	46.94	47.52	39,922,568	+0.09(+0.20%)
Aug 29, 2007	46.45	47.63	46.30	47.42	42,381,928	+1.24(+2.69%)
Aug 28, 2007	47.22	47.22	46.18	46.18	46,476,612	-1.18(-2.49%)
Aug 27, 2007	47.36	47.62	47.14	47.36	29,203,188	-0.32(-0.67%)
Aug 24, 2007	46.60	47.77	46.59	47.68	37,792,644	+1.08(+2.32%)
Aug 23, 2007	46.77	47.05	46.21	46.60	43,446,980	+0.09(+0.20%)
Aug 22, 2007	46.59	46.87	46.20	46.50	40,494,096	+0.24(+0.52%)
Aug 21, 2007	47.02	47.11	45.91	46.27	43,093,204	-0.77(-1.63%)
Aug 20, 2007	46.65	47.28	46.07	47.03	42,290,572	+0.22(+0.46%)
Aug 17, 2007	45.79	47.17	45.61	46.82	64,803,784	+1.93(+4.30%)
Aug 16, 2007	45.45	45.59	43.82	44.89	88,746,584	-0.57(-1.25%)
Aug 15, 2007	46.33	46.96	45.27	45.45	49,641,904	-0.80(-1.73%)
Aug 14, 2007	46.37	46.68	45.62	46.25	54,032,480	+0.12(+0.25%)
Aug 13, 2007	47.43	47.43	45.91	46.14	45,559,472	-0.88(-1.88%)
Aug 10, 2007	45.91	47.38	45.68	47.02	58,687,180	+0.51(+1.09%)
Aug 09, 2007	47.68	48.29	46.52	46.52	64,635,504	-2.39(-4.89%)
Aug 08, 2007	47.69	48.91	47.49	48.91	65,719,572	+1.22(+2.57%)
Aug 07, 2007	46.27	48.12	45.91	47.68	64,563,844	+1.20(+2.59%)
Aug 06, 2007	45.60	46.63	44.75	46.48	72,891,320	+0.81(+1.78%)
Aug 03, 2007	46.69	47.78	45.36	45.67	65,047,212	-1.72(-3.64%)
Aug 02, 2007	47.71	47.87	46.47	47.39	66,585,044	-0.37(-0.77%)
Aug 01, 2007	47.29	48.57	46.52	47.76	69,725,520	+0.40(+0.83%)
Jul 31, 2007	48.28	48.59	47.25	47.37	60,903,264	-0.49(-1.02%)
Jul 30, 2007	47.85	48.12	46.89	47.86	63,387,376	+0.23(+0.49%)
Jul 27, 2007	48.91	49.24	47.57	47.62	73,787,736	-1.47(-2.99%)
Jul 26, 2007	50.30	50.63	48.15	49.09	81,555,232	-2.54(-4.91%)
Jul 25, 2007	50.77	51.85	49.71	51.63	56,541,744	+1.09(+2.15%)
Jul 24, 2007	51.48	51.68	50.54	50.54	57,232,200	-1.45(-2.78%)
Jul 23, 2007	51.15	52.09	50.80	51.99	43,789,292	+0.83(+1.63%)
Jul 20, 2007	51.19	51.80	50.78	51.16	55,384,756	-0.19(-0.38%)
Jul 19, 2007	50.93	51.60	50.74	51.35	45,366,112	+0.63(+1.25%)
Jul 18, 2007	49.42	50.86	49.38	50.72	55,190,804	+1.15(+2.31%)
Jul 17, 2007	50.17	50.39	49.53	49.57	42,205,768	-0.34(-0.68%)
Jul 16, 2007	49.70	50.20	49.37	49.91	40,270,876	-0.35(-0.70%)
Jul 13, 2007	49.91	50.52	49.74	50.26	41,191,988	+0.39(+0.79%)
Jul 12, 2007	48.80	49.93	48.57	49.87	44,490,532	+1.30(+2.67%)
Jul 11, 2007	48.07	48.62	47.80	48.57	36,489,088	+0.44(+0.91%)
Jul 10, 2007	48.48	48.95	48.03	48.13	46,711,820	-0.52(-1.07%)
Jul 09, 2007	48.15	48.90	47.99	48.65	34,489,628	+0.55(+1.13%)
Jul 06, 2007	47.60	48.38	47.50	48.11	41,325,732	+0.72(+1.53%)
Jul 05, 2007	47.57	47.78	46.82	47.38	32,296,570	-0.11(-0.23%)
Jul 03, 2007	47.38	47.66	47.09	47.49	16,974,762	+0.30(+0.64%)
Jul 02, 2007	46.80	47.29	46.80	47.19	36,137,928	+0.52(+1.12%)
Jun 29, 2007	46.72	47.29	46.22	46.67	44,436,592	+0.16(+0.33%)
Jun 28, 2007	46.60	46.95	46.28	46.52	35,867,536	+0.07(+0.14%)
Jun 27, 2007	45.35	46.47	44.99	46.45	46,432,544	+0.92(+2.03%)
Jun 26, 2007	45.97	46.23	45.38	45.52	48,391,828	-0.31(-0.67%)
Jun 25, 2007	45.80	46.60	45.69	45.83	46,277,396	-0.08(-0.18%)
Jun 22, 2007	46.84	46.85	45.69	45.91	70,439,048	-0.99(-2.11%)
Jun 21, 2007	46.35	47.12	46.25	46.90	57,530,080	+0.82(+1.79%)
Jun 20, 2007	47.78	47.82	46.05	46.08	50,304,580	-1.68(-3.52%)
Jun 19, 2007	47.96	48.09	47.69	47.76	35,102,156	-0.29(-0.60%)
Jun 18, 2007	47.90	48.17	47.77	48.05	31,903,762	+0.23(+0.49%)
Jun 15, 2007	47.33	48.10	47.32	47.82	54,163,644	+0.65(+1.38%)
Jun 14, 2007	46.43	47.28	46.43	47.17	35,225,984	+0.79(+1.70%)
Jun 13, 2007	45.80	46.46	45.76	46.38	48,779,432	+0.75(+1.65%)
Jun 12, 2007	46.05	46.35	45.60	45.63	39,161,972	-0.59(-1.28%)
Jun 11, 2007	46.00	46.65	45.81	46.22	29,805,668	+0.21(+0.46%)
Jun 08, 2007	45.52	46.02	45.20	46.00	42,050,372	+0.40(+0.88%)
Jun 07, 2007	46.49	47.00	45.49	45.60	52,537,428	-0.92(-1.99%)
Jun 06, 2007	46.65	46.93	46.21	46.53	38,420,080	-0.36(-0.76%)
Jun 05, 2007	46.70	47.07	46.54	46.88	38,176,912	+0.02(+0.05%)
Jun 04, 2007	46.77	46.98	46.63	46.86	29,613,900	+0.00(+0.00%)
Jun 01, 2007	46.39	46.87	46.44	46.86	36,636,016	+0.58(+1.26%)
May 31, 2007	46.73	46.88	46.25	46.28	37,947,084	-0.46(-0.99%)
May 30, 2007	45.97	46.79	45.60	46.74	47,562,576	+0.77(+1.67%)
May 29, 2007	46.40	46.34	45.58	45.97	34,593,276	-0.50(-1.07%)
May 25, 2007	45.78	46.56	45.99	46.47	32,063,782	+0.68(+1.49%)
May 24, 2007	46.21	46.65	45.56	45.78	39,497,216	-0.40(-0.86%)
May 23, 2007	46.25	46.53	46.01	46.18	35,740,244	+0.12(+0.27%)
May 22, 2007	46.52	46.82	46.03	46.05	34,301,800	-0.46(-0.98%)
May 21, 2007	46.33	46.92	46.35	46.51	45,105,016	+0.18(+0.40%)
May 18, 2007	45.69	46.37	45.67	46.33	44,949,108	+0.81(+1.78%)
May 17, 2007	45.38	45.87	45.07	45.51	35,317,976	+0.19(+0.43%)
May 16, 2007	45.16	45.34	44.68	45.32	29,501,756	+0.18(+0.39%)
May 15, 2007	45.18	45.50	45.04	45.14	30,858,030	-0.07(-0.15%)
May 14, 2007	45.17	45.41	44.92	45.21	31,752,370	+0.01(+0.02%)
May 11, 2007	44.34	45.20	44.31	45.20	33,856,212	+1.02(+2.32%)
May 10, 2007	45.16	45.10	44.13	44.17	37,299,604	-1.13(-2.49%)
May 09, 2007	45.16	45.32	44.73	45.30	35,422,908	+0.02(+0.05%)
May 08, 2007	44.83	45.30	44.66	45.28	32,273,580	+0.31(+0.68%)
May 07, 2007	44.82	45.14	44.63	44.97	37,555,800	+0.16(+0.35%)
May 04, 2007	45.02	45.49	44.63	44.82	35,746,332	-0.07(-0.16%)
May 03, 2007	44.46	45.02	44.40	44.89	32,198,106	+0.48(+1.08%)
May 02, 2007	44.42	44.62	44.16	44.41	31,635,872	+0.09(+0.20%)
May 01, 2007	44.23	44.51	43.98	44.32	43,678,892	+0.16(+0.35%)
Apr 30, 2007	44.68	45.00	44.17	44.17	39,090,252	-0.55(-1.22%)
Apr 27, 2007	44.65	44.93	44.45	44.71	29,587,556	-0.11(-0.24%)
Apr 26, 2007	44.53	44.99	44.27	44.82	46,713,692	+0.35(+0.79%)
Apr 25, 2007	43.87	44.62	43.82	44.47	50,550,300	+0.73(+1.68%)
Apr 24, 2007	43.96	44.15	43.68	43.73	44,687,676	-0.33(-0.76%)
Apr 23, 2007	44.23	44.50	44.01	44.07	42,013,328	-0.31(-0.70%)
Apr 20, 2007	43.61	44.40	43.40	44.38	73,881,128	+1.28(+2.97%)
Apr 19, 2007	43.36	43.41	42.93	43.10	34,310,556	-0.41(-0.95%)
Apr 18, 2007	43.49	43.62	43.27	43.51	31,323,940	-0.11(-0.26%)
Apr 17, 2007	43.55	43.81	43.37	43.62	40,928,404	+0.13(+0.29%)
Apr 16, 2007	43.20	43.52	42.87	43.49	36,876,696	+0.42(+0.98%)
Apr 13, 2007	43.12	43.22	42.89	43.07	34,227,692	+0.01(+0.03%)
Apr 12, 2007	42.83	43.12	42.54	43.06	43,597,856	+0.34(+0.81%)
Apr 11, 2007	43.18	43.22	42.67	42.72	44,988,888	-0.45(-1.03%)
Apr 10, 2007	42.73	43.32	42.70	43.16	33,604,436	+0.43(+1.00%)
Apr 09, 2007	42.72	43.24	42.67	42.73	31,754,382	-0.23(-0.54%)
Apr 05, 2007	42.90	43.02	42.78	42.97	36,435,876	+0.06(+0.14%)
Apr 04, 2007	42.62	42.97	42.30	42.90	37,527,800	+0.17(+0.40%)
Apr 03, 2007	42.34	42.83	42.08	42.73	40,305,676	+0.36(+0.84%)
Apr 02, 2007	41.93	42.51	41.89	42.38	38,505,556	+0.40(+0.94%)
Mar 30, 2007	42.42	42.48	41.70	41.98	43,170,432	-0.44(-1.04%)
Mar 29, 2007	42.19	42.45	42.05	42.42	38,992,936	+0.38(+0.90%)
Mar 28, 2007	42.38	42.43	41.85	42.04	44,428,200	-0.08(-0.20%)
Mar 27, 2007	41.94	42.27	41.73	42.13	39,175,444	+0.13(+0.32%)
Mar 26, 2007	41.98	42.11	41.46	41.99	49,512,012	+0.25(+0.59%)
Mar 23, 2007	41.54	41.96	41.54	41.74	47,407,756	+0.37(+0.89%)
Mar 22, 2007	40.91	41.69	40.88	41.37	48,999,804	+0.63(+1.54%)
Mar 21, 2007	40.31	40.80	39.99	40.75	51,761,512	+0.68(+1.71%)
Mar 20, 2007	39.57	40.06	39.52	40.06	42,564,840	+0.50(+1.27%)
Mar 19, 2007	39.02	39.60	39.01	39.56	41,667,796	+0.69(+1.78%)
Mar 16, 2007	39.38	39.43	38.68	38.87	84,003,944	-0.46(-1.17%)
Mar 15, 2007	39.34	39.64	39.17	39.33	42,307,164	-0.18(-0.46%)
Mar 14, 2007	39.00	39.52	38.75	39.52	54,014,472	+0.62(+1.59%)
Mar 13, 2007	39.43	39.82	38.80	38.90	49,206,460	-0.53(-1.35%)
Mar 12, 2007	39.38	39.73	39.34	39.43	36,216,992	-0.14(-0.35%)
Mar 09, 2007	40.03	40.27	39.45	39.57	51,528,692	-0.41(-1.02%)
Mar 08, 2007	40.14	40.16	39.62	39.98	49,255,164	+0.12(+0.29%)
Mar 07, 2007	39.50	40.54	39.26	39.86	56,729,224	+0.36(+0.90%)
Mar 06, 2007	39.34	39.52	39.06	39.50	47,854,564	+0.57(+1.46%)
Mar 05, 2007	38.59	39.42	38.40	38.94	59,392,032	-0.02(-0.04%)
Mar 02, 2007	39.48	39.64	38.56	38.95	49,342,872	-0.55(-1.38%)
Mar 01, 2007	39.45	40.11	38.98	39.50	70,885,224	-0.38(-0.96%)
Feb 28, 2007	40.19	40.95	39.60	39.88	100,154,640	-0.08(-0.21%)
Feb 27, 2007	41.67	41.86	39.72	39.97	62,289,744	-1.99(-4.73%)
Feb 26, 2007	42.02	42.34	41.88	41.95	31,997,464	+0.10(+0.24%)
Feb 23, 2007	41.89	42.04	41.75	41.85	31,790,356	+0.08(+0.19%)
Feb 22, 2007	41.52	41.85	41.29	41.77	30,850,392	+0.17(+0.40%)
Feb 21, 2007	41.57	41.88	41.31	41.61	32,153,402	-0.05(-0.12%)
Feb 20, 2007	41.67	41.76	41.34	41.66	28,469,392	-0.23(-0.56%)
Feb 16, 2007	41.88	42.04	41.74	41.89	32,944,732	-0.03(-0.07%)
Feb 15, 2007	41.84	42.00	41.57	41.92	32,120,332	-0.14(-0.34%)
Feb 14, 2007	42.23	42.29	41.72	42.06	31,719,660	+0.08(+0.20%)
Feb 13, 2007	41.62	42.01	41.50	41.98	28,467,816	+0.47(+1.14%)
Feb 12, 2007	41.69	41.77	41.36	41.51	29,770,810	-0.34(-0.82%)
Feb 09, 2007	41.99	42.14	41.68	41.85	31,872,850	-0.13(-0.32%)
Feb 08, 2007	41.33	42.08	41.31	41.99	33,684,840	+0.37(+0.90%)
Feb 07, 2007	41.95	42.22	41.47	41.61	32,581,148	-0.37(-0.89%)
Feb 06, 2007	42.21	42.27	41.75	41.99	29,155,762	-0.12(-0.28%)
Feb 05, 2007	42.09	42.22	41.76	42.10	32,655,374	+0.07(+0.17%)
Feb 02, 2007	41.73	42.17	41.42	42.03	43,673,076	+0.26(+0.61%)
Feb 01, 2007	41.50	41.89	41.07	41.77	45,233,272	+0.55(+1.32%)
Jan 31, 2007	41.39	41.57	40.88	41.23	43,581,956	-0.16(-0.39%)
Jan 30, 2007	40.87	41.50	40.80	41.39	38,803,596	+0.66(+1.63%)
Jan 29, 2007	40.98	41.22	40.51	40.73	31,219,368	-0.23(-0.56%)
Jan 26, 2007	41.11	41.45	40.87	40.96	36,854,836	+0.05(+0.12%)
Jan 25, 2007	41.52	41.70	40.82	40.91	40,672,024	-0.77(-1.84%)
Jan 24, 2007	41.45	41.72	41.03	41.67	35,559,376	+0.23(+0.55%)
Jan 23, 2007	40.92	41.68	40.88	41.45	52,150,180	+0.88(+2.18%)
Jan 22, 2007	40.98	41.03	40.34	40.56	39,412,508	-0.35(-0.86%)
Jan 19, 2007	40.34	40.97	40.17	40.91	42,977,360	+0.87(+2.18%)
Jan 18, 2007	40.43	40.69	39.61	40.04	42,384,804	-0.28(-0.69%)
Jan 17, 2007	39.78	40.41	39.73	40.32	56,240,012	+0.46(+1.16%)
Jan 16, 2007	40.34	40.42	39.64	39.86	45,730,212	-0.57(-1.42%)
Jan 12, 2007	39.62	40.46	39.62	40.43	43,921,636	+0.93(+2.37%)
Jan 11, 2007	39.50	40.53	39.38	39.49	52,412,220	-0.01(-0.01%)
Jan 10, 2007	39.96	40.68	39.30	39.50	54,945,628	-0.61(-1.53%)
Jan 09, 2007	39.95	40.53	39.75	40.11	48,597,552	-0.31(-0.77%)
Jan 08, 2007	41.11	41.31	39.98	40.42	46,696,056	-0.33(-0.81%)
Jan 05, 2007	40.31	40.83	40.18	40.75	44,341,836	+0.29(+0.72%)
Jan 04, 2007	41.09	41.12	40.18	40.46	55,798,604	-0.77(-1.88%)
Jan 03, 2007	42.43	42.44	40.90	41.24	54,836,536	-1.40(-3.29%)
Dec 29, 2006	42.85	42.98	42.40	42.64	22,705,060	-0.39(-0.91%)
Dec 28, 2006	42.72	43.09	42.65	43.03	19,420,760	+0.21(+0.48%)
Dec 27, 2006	42.45	42.84	42.29	42.82	19,669,320	+0.51(+1.20%)
Dec 26, 2006	42.01	42.43	41.95	42.31	20,283,262	+0.36(+0.85%)
Dec 22, 2006	42.29	42.42	41.89	41.96	21,576,386	-0.26(-0.61%)
Dec 21, 2006	42.34	42.59	41.82	42.21	30,830,084	-0.12(-0.28%)
Dec 20, 2006	42.76	42.84	42.14	42.33	31,636,332	-0.51(-1.18%)
Dec 19, 2006	41.90	43.02	41.67	42.84	40,068,324	+0.82(+1.96%)
Dec 18, 2006	42.99	42.99	41.93	42.01	40,493,196	-1.00(-2.32%)
Dec 15, 2006	43.93	43.96	42.92	43.01	66,537,552	-0.80(-1.82%)
Dec 14, 2006	43.13	43.96	42.98	43.81	33,592,820	+0.76(+1.77%)
Dec 13, 2006	42.54	43.07	42.25	43.04	36,984,596	+0.62(+1.46%)
Dec 12, 2006	41.90	42.51	41.90	42.43	33,493,074	+0.50(+1.18%)
Dec 11, 2006	41.87	42.20	41.63	41.93	33,502,778	-0.08(-0.19%)
Dec 08, 2006	42.40	42.52	41.98	42.01	29,528,692	-0.12(-0.28%)
Dec 07, 2006	42.45	42.68	41.89	42.13	49,895,884	-0.33(-0.79%)
Dec 06, 2006	43.30	43.51	42.43	42.46	55,249,364	-0.97(-2.24%)
Dec 05, 2006	43.46	43.69	43.10	43.43	36,144,920	+0.16(+0.37%)
Dec 04, 2006	42.95	43.29	42.57	43.27	34,787,816	+0.32(+0.74%)