Pacwest Bancorp (NQ: PACW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	45.25	46.74	44.56	44.99	382,200	+0.17(+0.38%)
Nov 29, 2007	46.57	46.91	44.23	44.82	647,100	-2.02(-4.31%)
Nov 28, 2007	45.00	46.86	44.79	46.84	339,000	+2.10(+4.69%)
Nov 27, 2007	42.82	45.14	42.82	44.74	476,300	+2.20(+5.17%)
Nov 26, 2007	44.25	44.74	42.50	42.54	246,100	-1.82(-4.10%)
Nov 23, 2007	43.20	45.10	43.16	44.36	98,000	+1.62(+3.79%)
Nov 21, 2007	42.84	43.69	42.41	42.74	498,600	-0.30(-0.70%)
Nov 20, 2007	43.05	43.74	42.07	43.04	442,000	-0.19(-0.44%)
Nov 19, 2007	43.79	43.98	42.27	43.23	341,600	-0.97(-2.19%)
Nov 16, 2007	44.75	44.89	43.42	44.20	300,400	-0.47(-1.05%)
Nov 15, 2007	45.77	46.23	44.17	44.67	242,200	-1.34(-2.91%)
Nov 14, 2007	46.39	47.93	45.70	46.01	184,500	-1.08(-2.29%)
Nov 13, 2007	45.90	47.32	45.36	47.09	282,800	+1.52(+3.34%)
Nov 12, 2007	45.87	47.05	45.41	45.57	390,100	-0.04(-0.09%)
Nov 09, 2007	43.00	45.94	42.29	45.61	798,400	+2.23(+5.14%)
Nov 08, 2007	42.16	43.67	41.92	43.38	527,600	+1.44(+3.43%)
Nov 07, 2007	43.52	43.52	41.94	41.94	460,600	-1.94(-4.42%)
Nov 06, 2007	43.45	43.96	42.25	43.88	540,300	+0.40(+0.92%)
Nov 05, 2007	44.09	44.23	42.83	43.48	434,100	-1.03(-2.31%)
Nov 02, 2007	46.57	46.68	44.23	44.51	638,800	-1.67(-3.62%)
Nov 01, 2007	47.88	48.70	46.08	46.18	439,000	-2.52(-5.17%)
Oct 31, 2007	49.68	49.68	47.33	48.70	512,300	-0.68(-1.38%)
Oct 30, 2007	50.15	50.18	49.27	49.38	148,800	-0.85(-1.69%)
Oct 29, 2007	51.50	51.50	49.71	50.23	247,000	-0.98(-1.91%)
Oct 26, 2007	49.76	51.32	49.47	51.21	391,300	+2.17(+4.42%)
Oct 25, 2007	49.14	49.58	48.15	49.04	302,600	+0.56(+1.16%)
Oct 24, 2007	48.40	48.95	46.86	48.48	414,300	-0.32(-0.66%)
Oct 23, 2007	48.49	48.88	47.57	48.80	284,600	+0.32(+0.66%)
Oct 19, 2007	50.78	50.78	48.38	48.48	601,500	-2.28(-4.49%)
Oct 18, 2007	51.91	51.91	50.05	50.76	387,900	-1.24(-2.38%)
Oct 17, 2007	52.85	52.85	51.14	52.00	263,600	-0.43(-0.82%)
Oct 16, 2007	52.97	53.82	51.89	52.43	248,200	-0.66(-1.24%)
Oct 15, 2007	54.61	54.61	52.88	53.09	303,400	-1.63(-2.98%)
Oct 12, 2007	55.33	55.99	54.34	54.72	211,000	-0.69(-1.25%)
Oct 11, 2007	56.39	56.39	54.95	55.41	223,900	-0.86(-1.53%)
Oct 10, 2007	57.18	57.19	56.02	56.27	186,200	-0.92(-1.61%)
Oct 09, 2007	57.51	57.51	56.56	57.19	242,900	-0.15(-0.26%)
Oct 08, 2007	56.76	62.56	56.72	57.34	566,600	+0.34(+0.60%)
Oct 05, 2007	56.10	57.20	56.02	57.00	318,400	+1.00(+1.79%)
Oct 04, 2007	55.67	56.00	55.42	56.00	333,000	+0.57(+1.03%)
Oct 03, 2007	55.09	55.95	55.01	55.43	215,600	-0.07(-0.13%)
Oct 02, 2007	55.07	55.75	54.81	55.50	692,000	+0.50(+0.91%)
Oct 01, 2007	54.54	55.22	54.17	55.00	243,000	+0.29(+0.53%)
Sep 28, 2007	54.41	55.17	54.00	54.71	194,000	-0.02(-0.04%)
Sep 27, 2007	54.30	54.79	54.10	54.73	132,200	+0.73(+1.35%)
Sep 26, 2007	53.71	54.35	53.40	54.00	171,300	+0.66(+1.24%)
Sep 25, 2007	53.84	53.86	52.77	53.34	168,300	-0.33(-0.61%)
Sep 24, 2007	54.70	54.85	53.25	53.67	268,200	-0.89(-1.63%)
Sep 21, 2007	54.72	55.27	54.30	54.56	420,400	+0.06(+0.11%)
Sep 20, 2007	56.72	56.77	53.80	54.50	425,300	-2.59(-4.54%)
Sep 19, 2007	56.00	57.24	55.67	57.09	376,400	+1.14(+2.04%)
Sep 18, 2007	54.04	56.50	53.81	55.95	470,300	+2.17(+4.03%)
Sep 17, 2007	53.32	54.11	52.89	53.78	246,200	+0.38(+0.71%)
Sep 14, 2007	52.89	53.62	52.63	53.40	132,200	-0.05(-0.09%)
Sep 13, 2007	53.58	54.04	52.85	53.45	116,400	+0.12(+0.23%)
Sep 12, 2007	54.07	54.07	53.15	53.33	183,800	-0.82(-1.51%)
Sep 11, 2007	54.28	54.84	53.65	54.15	274,100	-0.13(-0.24%)
Sep 10, 2007	53.12	55.35	52.97	54.28	329,300	+1.20(+2.26%)
Sep 07, 2007	53.22	54.17	52.68	53.08	211,300	-0.92(-1.70%)
Sep 06, 2007	53.60	54.31	53.25	54.00	90,700	+0.37(+0.69%)
Sep 05, 2007	54.06	54.55	53.54	53.63	126,700	-0.75(-1.38%)
Sep 04, 2007	54.20	54.77	53.89	54.38	179,800	+0.12(+0.22%)
Aug 31, 2007	54.63	54.92	53.58	54.26	125,300	+0.39(+0.72%)
Aug 30, 2007	54.46	55.02	53.62	53.87	253,100	-1.27(-2.30%)
Aug 29, 2007	53.96	55.16	53.72	55.14	223,800	+1.45(+2.70%)
Aug 28, 2007	54.41	54.41	53.00	53.69	378,200	-1.00(-1.83%)
Aug 27, 2007	54.79	54.95	54.14	54.69	280,100	-0.24(-0.44%)
Aug 24, 2007	56.10	57.00	54.67	54.93	629,200	-1.29(-2.29%)
Aug 23, 2007	57.50	57.50	55.63	56.22	353,600	-1.03(-1.80%)
Aug 22, 2007	57.48	57.85	56.58	57.25	370,800	+0.18(+0.32%)
Aug 21, 2007	55.84	57.59	55.84	57.07	314,600	+1.07(+1.91%)
Aug 20, 2007	57.00	57.00	54.87	56.00	269,600	-0.82(-1.44%)
Aug 17, 2007	56.50	57.00	54.51	56.82	643,300	+1.82(+3.31%)
Aug 16, 2007	51.62	55.23	51.42	55.00	924,000	+3.43(+6.65%)
Aug 15, 2007	50.85	52.71	50.56	51.57	482,000	+0.18(+0.35%)
Aug 14, 2007	51.11	52.23	50.50	51.39	361,000	+0.19(+0.37%)
Aug 13, 2007	52.52	53.00	50.60	51.20	425,600	-1.05(-2.01%)
Aug 10, 2007	52.40	52.80	51.03	52.25	645,200	-0.74(-1.40%)
Aug 09, 2007	52.71	55.42	52.71	52.99	799,600	-0.86(-1.60%)
Aug 08, 2007	52.37	55.68	52.37	53.85	674,600	+1.87(+3.60%)
Aug 07, 2007	50.19	53.13	50.11	51.98	956,600	+1.47(+2.91%)
Aug 06, 2007	49.11	50.80	48.20	50.51	635,100	+1.36(+2.77%)
Aug 03, 2007	50.82	52.01	49.13	49.15	542,400	-1.51(-2.98%)
Aug 02, 2007	50.03	50.95	50.03	50.66	209,800	+0.69(+1.38%)
Aug 01, 2007	50.39	51.38	49.34	49.97	473,500	-0.25(-0.50%)
Jul 31, 2007	51.62	51.75	50.17	50.22	359,300	-1.13(-2.20%)
Jul 30, 2007	51.31	51.69	50.35	51.35	307,500	+0.20(+0.39%)
Jul 27, 2007	51.19	51.80	49.80	51.15	591,700	+0.00(+0.00%)
Jul 26, 2007	53.00	53.18	50.29	51.15	777,200	-2.30(-4.30%)
Jul 25, 2007	53.08	54.05	52.97	53.45	389,100	+0.48(+0.91%)
Jul 24, 2007	54.96	54.96	52.64	52.97	586,000	-1.95(-3.55%)
Jul 23, 2007	55.17	55.17	54.50	54.92	486,200	-0.15(-0.27%)
Jul 20, 2007	55.28	55.57	54.81	55.07	418,900	-0.33(-0.60%)
Jul 19, 2007	55.43	56.05	55.29	55.40	502,900	+0.01(+0.02%)
Jul 18, 2007	54.75	55.87	54.70	55.39	714,300	-0.90(-1.60%)
Jul 17, 2007	56.34	57.04	56.25	56.29	153,800	-0.07(-0.12%)
Jul 16, 2007	56.41	56.90	56.18	56.36	184,700	-0.26(-0.46%)
Jul 13, 2007	56.96	57.16	56.54	56.62	146,600	-0.54(-0.94%)
Jul 12, 2007	56.39	57.16	56.36	57.16	352,500	+1.08(+1.93%)
Jul 11, 2007	56.14	56.34	55.75	56.08	382,800	-0.15(-0.27%)
Jul 10, 2007	57.49	57.49	56.21	56.23	310,800	-1.32(-2.29%)
Jul 09, 2007	58.32	58.40	57.37	57.55	346,700	-0.77(-1.32%)
Jul 06, 2007	58.21	58.96	58.00	58.32	294,600	-0.05(-0.09%)
Jul 05, 2007	58.31	58.70	57.80	58.37	256,100	+0.01(+0.02%)
Jul 03, 2007	57.59	58.37	57.48	58.36	188,700	+0.89(+1.55%)
Jul 02, 2007	57.20	57.69	56.68	57.47	407,400	+0.26(+0.45%)
Jun 29, 2007	56.86	57.47	55.96	57.21	3,263,200	+0.50(+0.88%)
Jun 28, 2007	56.70	57.10	56.64	56.71	527,100	+0.10(+0.18%)
Jun 27, 2007	57.60	57.74	56.55	56.61	686,800	-1.05(-1.82%)
Jun 26, 2007	57.69	57.94	56.87	57.66	718,300	+1.68(+3.00%)
Jun 25, 2007	56.80	57.22	55.92	55.98	585,000	+0.75(+1.36%)
Jun 22, 2007	55.48	55.89	54.78	55.23	433,400	-0.41(-0.74%)
Jun 21, 2007	55.40	55.93	55.40	55.64	154,300	+0.17(+0.31%)
Jun 20, 2007	56.24	56.30	55.46	55.47	144,400	-0.84(-1.49%)
Jun 19, 2007	56.68	57.06	56.28	56.31	287,000	-0.51(-0.90%)
Jun 18, 2007	56.92	57.34	56.41	56.82	128,300	-0.06(-0.11%)
Jun 15, 2007	56.78	57.24	56.37	56.88	285,100	+0.71(+1.26%)
Jun 14, 2007	56.42	56.67	56.02	56.17	203,600	-0.31(-0.55%)
Jun 13, 2007	56.37	56.69	55.71	56.48	324,900	+0.21(+0.37%)
Jun 12, 2007	56.20	56.47	55.50	56.27	281,300	-0.21(-0.37%)
Jun 11, 2007	55.99	56.78	55.94	56.48	203,200	+0.33(+0.59%)
Jun 08, 2007	55.52	56.21	55.50	56.15	189,400	+0.58(+1.04%)
Jun 07, 2007	56.02	56.41	55.56	55.57	170,600	-0.72(-1.28%)
Jun 06, 2007	55.85	56.51	55.82	56.29	186,900	+0.08(+0.14%)
Jun 05, 2007	56.75	56.82	55.80	56.21	187,500	-0.85(-1.49%)
Jun 04, 2007	57.55	57.55	56.62	57.06	235,500	-0.59(-1.02%)
Jun 01, 2007	56.55	58.02	56.55	57.65	322,400	+1.17(+2.07%)
May 31, 2007	56.78	56.88	56.01	56.48	134,000	-0.14(-0.25%)
May 30, 2007	55.85	56.72	55.83	56.62	79,700	+0.37(+0.66%)
May 29, 2007	56.15	56.26	55.64	56.25	171,400	+0.20(+0.36%)
May 25, 2007	56.18	56.19	55.61	56.05	140,200	-0.11(-0.20%)
May 24, 2007	56.87	57.35	56.03	56.16	150,800	-0.85(-1.49%)
May 23, 2007	56.78	57.39	56.50	57.01	139,500	+0.19(+0.33%)
May 22, 2007	56.14	56.98	55.39	56.82	98,700	+0.57(+1.01%)
May 21, 2007	55.65	56.68	55.53	56.25	90,800	+0.56(+1.01%)
May 18, 2007	55.70	55.99	55.32	55.69	86,100	+0.07(+0.13%)
May 17, 2007	55.61	55.76	55.54	55.62	135,900	-0.02(-0.04%)
May 16, 2007	55.08	55.64	54.69	55.64	104,300	+0.80(+1.46%)
May 15, 2007	55.93	56.26	54.83	54.84	133,000	-1.10(-1.97%)
May 14, 2007	56.25	56.34	55.88	55.94	127,200	-0.43(-0.76%)
May 11, 2007	55.99	56.47	55.77	56.37	89,400	+0.82(+1.48%)
May 10, 2007	55.57	55.86	55.24	55.55	180,000	-0.30(-0.54%)
May 09, 2007	55.48	56.06	55.39	55.85	83,200	-0.06(-0.11%)
May 08, 2007	55.92	55.99	55.19	55.91	88,500	-0.12(-0.21%)
May 07, 2007	56.59	56.59	55.92	56.03	80,000	-0.62(-1.09%)
May 04, 2007	56.46	56.72	56.11	56.65	234,100	+0.11(+0.19%)
May 03, 2007	55.68	56.64	55.48	56.54	238,400	+0.94(+1.69%)
May 02, 2007	55.08	55.91	55.04	55.60	81,100	+0.45(+0.82%)
May 01, 2007	54.88	55.15	53.94	55.15	170,900	+0.29(+0.53%)
Apr 30, 2007	55.48	55.83	54.78	54.86	209,200	-0.65(-1.17%)
Apr 27, 2007	55.51	55.66	55.40	55.51	130,800	-0.34(-0.61%)
Apr 26, 2007	55.95	56.04	55.54	55.85	166,000	-0.16(-0.29%)
Apr 25, 2007	55.86	56.32	55.72	56.01	178,900	+0.24(+0.43%)
Apr 24, 2007	55.58	56.12	54.55	55.77	245,400	+0.17(+0.31%)
Apr 23, 2007	56.25	56.61	55.41	55.60	193,100	-0.86(-1.52%)
Apr 20, 2007	55.71	56.52	55.35	56.46	270,100	+1.11(+2.01%)
Apr 19, 2007	57.00	57.00	54.95	55.35	439,800	-1.43(-2.52%)
Apr 18, 2007	56.84	57.05	56.58	56.78	181,200	-0.22(-0.39%)
Apr 17, 2007	57.46	57.50	56.83	57.00	74,000	-0.43(-0.75%)
Apr 16, 2007	56.32	57.46	56.32	57.43	122,900	+1.05(+1.86%)
Apr 13, 2007	56.22	56.75	55.93	56.38	337,200	+0.08(+0.14%)
Apr 12, 2007	56.07	56.51	55.61	56.30	116,200	+0.01(+0.02%)
Apr 11, 2007	56.57	56.57	56.16	56.29	138,400	-0.50(-0.88%)
Apr 10, 2007	56.66	57.11	56.63	56.79	80,500	+0.14(+0.25%)
Apr 09, 2007	57.00	57.00	56.50	56.65	174,400	-0.31(-0.54%)
Apr 05, 2007	57.15	57.15	56.73	56.96	120,600	+0.00(+0.00%)
Apr 04, 2007	57.15	57.20	56.47	56.96	152,800	-0.23(-0.40%)
Apr 03, 2007	56.86	57.44	56.83	57.19	208,700	+0.39(+0.69%)
Apr 02, 2007	56.60	56.82	55.88	56.80	169,300	+0.26(+0.46%)
Mar 30, 2007	56.72	57.00	55.96	56.54	270,600	-0.02(-0.04%)
Mar 29, 2007	57.26	57.26	55.95	56.56	174,700	-0.27(-0.48%)
Mar 28, 2007	57.10	57.40	56.51	56.83	122,300	-0.54(-0.94%)
Mar 27, 2007	57.55	57.55	56.87	57.37	147,600	-0.47(-0.81%)
Mar 26, 2007	57.99	58.07	56.85	57.84	78,600	-0.35(-0.60%)
Mar 23, 2007	58.20	58.50	57.92	58.19	116,300	+0.11(+0.19%)
Mar 22, 2007	58.25	58.33	57.25	58.08	264,200	+0.03(+0.05%)
Mar 21, 2007	56.30	58.11	56.30	58.05	332,300	+1.72(+3.05%)
Mar 20, 2007	55.25	56.50	55.25	56.33	226,500	+1.04(+1.88%)
Mar 19, 2007	55.00	55.35	54.86	55.29	203,900	+0.33(+0.60%)
Mar 16, 2007	54.64	55.00	54.43	54.96	293,000	+0.23(+0.42%)
Mar 15, 2007	53.82	54.73	53.75	54.73	147,200	+0.88(+1.63%)
Mar 14, 2007	54.01	54.02	53.20	53.85	273,000	+0.10(+0.19%)
Mar 13, 2007	54.34	54.43	53.66	53.75	258,100	-0.95(-1.74%)
Mar 12, 2007	54.43	54.74	54.28	54.70	116,000	-0.03(-0.05%)
Mar 09, 2007	54.77	54.79	54.19	54.73	194,300	+0.30(+0.55%)
Mar 08, 2007	54.48	54.68	54.23	54.43	115,900	+0.17(+0.31%)
Mar 07, 2007	54.10	54.33	53.87	54.26	139,800	+0.08(+0.15%)
Mar 06, 2007	53.83	54.28	53.75	54.18	175,500	+0.83(+1.56%)
Mar 05, 2007	53.93	54.36	53.05	53.35	229,200	-0.65(-1.20%)
Mar 02, 2007	53.53	54.33	53.53	54.00	157,600	+0.20(+0.37%)
Mar 01, 2007	53.53	54.41	52.96	53.80	176,600	-0.48(-0.88%)
Feb 28, 2007	53.45	54.43	52.86	54.28	304,300	+1.35(+2.55%)
Feb 27, 2007	54.67	55.03	52.65	52.93	163,700	-2.21(-4.01%)
Feb 26, 2007	55.12	55.17	54.56	55.14	229,000	+0.11(+0.20%)
Feb 23, 2007	55.15	55.15	54.59	55.03	98,500	-0.14(-0.25%)
Feb 22, 2007	54.88	55.19	54.60	55.17	70,800	+0.24(+0.44%)
Feb 21, 2007	54.46	55.02	54.46	54.93	84,900	+0.01(+0.02%)
Feb 20, 2007	53.99	55.00	53.92	54.92	111,100	+0.50(+0.92%)
Feb 16, 2007	54.36	54.49	53.92	54.42	142,700	+0.06(+0.11%)
Feb 15, 2007	54.30	54.41	53.83	54.36	58,200	+0.06(+0.11%)
Feb 14, 2007	54.30	54.50	54.08	54.30	59,000	-0.17(-0.31%)
Feb 13, 2007	54.27	54.50	53.92	54.47	53,000	+0.20(+0.37%)
Feb 12, 2007	54.47	54.47	53.62	54.27	82,700	-0.04(-0.07%)
Feb 09, 2007	54.96	55.22	53.60	54.31	123,300	-0.79(-1.43%)
Feb 08, 2007	54.79	55.20	54.76	55.10	85,200	+0.11(+0.20%)
Feb 07, 2007	54.90	55.00	54.54	54.99	131,500	+0.18(+0.33%)
Feb 06, 2007	54.50	54.84	54.13	54.81	149,900	+0.50(+0.92%)
Feb 05, 2007	54.55	54.72	53.97	54.31	120,900	-0.41(-0.75%)
Feb 02, 2007	53.82	54.72	53.82	54.72	256,400	+0.97(+1.80%)
Feb 01, 2007	53.49	53.79	53.16	53.75	104,400	+0.45(+0.84%)
Jan 31, 2007	53.00	53.49	52.72	53.30	138,900	+0.27(+0.51%)
Jan 30, 2007	53.18	53.24	52.69	53.03	90,000	-0.09(-0.17%)
Jan 29, 2007	52.69	53.31	52.69	53.12	211,900	+0.20(+0.38%)
Jan 26, 2007	52.77	53.00	52.44	52.92	138,200	+0.35(+0.67%)
Jan 25, 2007	53.71	53.71	52.27	52.57	173,500	-1.20(-2.23%)
Jan 24, 2007	51.58	53.85	51.25	53.77	392,500	+2.40(+4.67%)
Jan 23, 2007	51.00	51.74	50.85	51.37	77,700	+0.40(+0.78%)
Jan 22, 2007	51.67	51.73	50.84	50.97	111,400	-0.82(-1.58%)
Jan 19, 2007	51.56	51.99	51.15	51.79	64,300	+0.14(+0.27%)
Jan 18, 2007	52.03	52.59	51.60	51.65	224,700	-0.38(-0.73%)
Jan 17, 2007	51.90	52.13	51.87	52.03	155,400	-0.14(-0.27%)
Jan 16, 2007	52.46	52.59	51.81	52.17	130,100	-0.33(-0.63%)
Jan 12, 2007	52.02	52.67	52.02	52.50	101,300	+0.16(+0.31%)
Jan 11, 2007	51.45	52.49	51.45	52.34	301,900	+0.87(+1.69%)
Jan 10, 2007	50.72	51.50	50.59	51.47	283,000	+0.56(+1.10%)
Jan 09, 2007	50.77	50.92	50.29	50.91	120,900	-0.04(-0.08%)
Jan 08, 2007	50.90	51.08	50.31	50.95	121,100	-0.04(-0.08%)
Jan 05, 2007	52.03	52.03	50.78	50.99	155,700	-1.31(-2.50%)
Jan 04, 2007	52.38	52.41	51.57	52.30	104,900	-0.07(-0.13%)
Jan 03, 2007	52.43	53.04	52.02	52.37	186,500	+0.10(+0.19%)
Dec 29, 2006	52.44	52.70	51.90	52.27	136,000	-0.22(-0.42%)
Dec 28, 2006	52.73	53.15	52.17	52.49	94,300	-0.36(-0.68%)
Dec 27, 2006	52.16	52.85	52.16	52.85	174,900	+0.64(+1.23%)
Dec 26, 2006	51.61	52.29	51.50	52.21	126,000	+0.60(+1.16%)
Dec 22, 2006	51.55	51.96	51.31	51.61	93,600	+0.02(+0.04%)
Dec 21, 2006	51.85	52.38	51.52	51.59	84,100	-0.10(-0.19%)
Dec 20, 2006	51.97	51.97	51.45	51.69	148,400	-0.14(-0.27%)
Dec 19, 2006	51.40	51.87	51.30	51.83	142,400	+0.08(+0.15%)
Dec 18, 2006	52.60	52.82	51.50	51.75	320,800	-0.89(-1.69%)
Dec 15, 2006	53.01	53.49	52.50	52.64	549,300	-0.51(-0.96%)
Dec 14, 2006	52.96	53.54	52.95	53.15	126,000	+0.09(+0.17%)
Dec 13, 2006	53.49	53.49	52.78	53.06	176,700	-0.61(-1.14%)
Dec 12, 2006	53.52	53.74	53.01	53.67	198,800	+0.06(+0.11%)
Dec 11, 2006	53.35	53.80	53.25	53.61	141,600	+0.21(+0.39%)
Dec 08, 2006	53.51	53.64	53.25	53.40	69,000	-0.27(-0.50%)
Dec 07, 2006	53.85	53.90	53.57	53.67	99,800	-0.29(-0.54%)
Dec 06, 2006	54.28	54.33	53.83	53.96	67,100	-0.25(-0.46%)
Dec 05, 2006	54.25	54.39	53.60	54.21	90,100	+0.02(+0.04%)
Dec 04, 2006	53.97	54.29	53.61	54.19	128,000	+0.24(+0.44%)