Scholastic Corp (NQ: SCHL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	27.31	27.79	26.81	26.85	590,839	-0.37(-1.34%)
Nov 29, 2007	27.30	27.50	26.85	27.22	337,892	-0.21(-0.78%)
Nov 28, 2007	27.59	27.74	27.17	27.43	650,497	+0.00(+0.00%)
Nov 27, 2007	27.36	27.54	26.96	27.43	463,376	+0.40(+1.47%)
Nov 26, 2007	28.44	28.44	27.04	27.04	535,001	-1.32(-4.65%)
Nov 23, 2007	28.40	28.54	27.68	28.35	194,579	+0.30(+1.06%)
Nov 21, 2007	28.00	28.64	27.77	28.06	451,285	-0.01(-0.03%)
Nov 20, 2007	27.41	28.32	27.33	28.06	511,654	+0.66(+2.39%)
Nov 19, 2007	27.90	27.90	26.98	27.41	387,145	-0.60(-2.15%)
Nov 16, 2007	27.81	28.12	27.15	28.01	379,683	+0.20(+0.71%)
Nov 15, 2007	28.09	28.43	27.64	27.81	343,484	-0.40(-1.43%)
Nov 14, 2007	28.86	28.86	28.07	28.22	374,377	-0.43(-1.49%)
Nov 13, 2007	28.28	28.68	27.90	28.64	381,169	+0.83(+2.99%)
Nov 12, 2007	28.47	28.47	27.81	27.81	475,709	-0.51(-1.80%)
Nov 09, 2007	28.47	28.52	27.66	28.32	624,068	-0.25(-0.88%)
Nov 08, 2007	27.32	28.61	26.55	28.57	924,518	+1.59(+5.90%)
Nov 07, 2007	27.87	28.10	26.90	26.98	716,579	-1.19(-4.22%)
Nov 06, 2007	27.61	28.17	27.22	28.17	758,461	+0.19(+0.68%)
Nov 05, 2007	28.55	28.55	27.10	27.98	692,376	-0.67(-2.34%)
Nov 02, 2007	29.02	29.59	28.25	28.65	510,778	-0.12(-0.42%)
Nov 01, 2007	30.12	30.31	28.73	28.77	1,131,976	-1.39(-4.60%)
Oct 31, 2007	30.06	30.28	29.57	30.16	526,962	+0.36(+1.20%)
Oct 30, 2007	30.46	30.48	29.44	29.80	702,547	+0.37(+1.27%)
Oct 29, 2007	29.71	29.83	29.18	29.43	518,872	-0.27(-0.90%)
Oct 26, 2007	29.33	29.80	29.01	29.69	661,404	+0.69(+2.39%)
Oct 25, 2007	28.58	29.12	28.45	29.00	633,679	+0.60(+2.12%)
Oct 24, 2007	29.00	29.08	28.19	28.40	745,543	-0.58(-2.00%)
Oct 23, 2007	28.81	29.04	28.28	28.98	742,466	+0.27(+0.93%)
Oct 22, 2007	28.06	28.80	27.89	28.71	440,955	+0.57(+2.03%)
Oct 19, 2007	28.88	28.93	28.09	28.14	615,214	-0.74(-2.56%)
Oct 18, 2007	28.65	29.05	28.33	28.88	496,515	+0.19(+0.66%)
Oct 17, 2007	29.08	29.08	28.39	28.69	499,312	+0.08(+0.29%)
Oct 16, 2007	28.99	29.15	28.45	28.60	518,063	-0.21(-0.74%)
Oct 15, 2007	29.17	29.22	28.35	28.82	591,795	-0.30(-1.02%)
Oct 12, 2007	28.63	29.12	28.61	29.12	493,385	+0.49(+1.70%)
Oct 11, 2007	28.62	28.96	28.48	28.63	768,077	+0.01(+0.03%)
Oct 10, 2007	27.24	28.76	27.24	28.62	1,140,606	+1.16(+4.22%)
Oct 09, 2007	27.62	27.62	27.21	27.46	651,018	-0.16(-0.58%)
Oct 08, 2007	27.57	27.62	27.39	27.62	572,520	+0.05(+0.19%)
Oct 05, 2007	27.45	27.63	27.39	27.57	472,296	+0.12(+0.44%)
Oct 04, 2007	27.42	27.48	27.17	27.45	391,484	+0.08(+0.28%)
Oct 03, 2007	27.12	27.42	26.82	27.37	582,375	+0.04(+0.14%)
Oct 02, 2007	27.00	27.36	26.94	27.33	578,573	+0.35(+1.30%)
Oct 01, 2007	26.57	27.01	26.24	26.98	634,491	+0.42(+1.58%)
Sep 28, 2007	26.59	26.78	26.44	26.56	583,976	-0.16(-0.60%)
Sep 27, 2007	26.65	26.75	26.50	26.72	1,135,607	+0.24(+0.92%)
Sep 26, 2007	26.43	26.66	26.13	26.48	686,462	+0.24(+0.90%)
Sep 25, 2007	26.46	26.56	26.09	26.24	740,902	-0.33(-1.23%)
Sep 24, 2007	26.70	26.95	26.39	26.57	577,262	-0.06(-0.23%)
Sep 21, 2007	27.07	27.07	26.48	26.63	1,491,613	-0.19(-0.71%)
Sep 20, 2007	27.07	27.56	26.45	26.82	1,024,784	-0.26(-0.96%)
Sep 19, 2007	27.39	28.09	27.08	27.08	857,516	-0.18(-0.67%)
Sep 18, 2007	26.60	27.34	26.36	27.26	401,806	+0.80(+3.02%)
Sep 17, 2007	26.50	26.61	26.02	26.46	570,298	-0.09(-0.34%)
Sep 14, 2007	25.94	26.57	25.94	26.56	384,759	+0.45(+1.72%)
Sep 13, 2007	25.61	26.34	25.61	26.11	440,615	+0.30(+1.15%)
Sep 12, 2007	25.77	25.98	25.70	25.81	312,262	+0.02(+0.06%)
Sep 11, 2007	25.66	25.98	25.61	25.79	320,205	+0.07(+0.27%)
Sep 10, 2007	25.83	25.96	25.53	25.72	357,548	+0.05(+0.21%)
Sep 07, 2007	25.66	25.85	25.46	25.67	333,143	-0.31(-1.20%)
Sep 06, 2007	25.77	26.08	25.75	25.98	402,077	+0.20(+0.77%)
Sep 05, 2007	25.97	26.14	25.69	25.79	538,234	-0.30(-1.17%)
Sep 04, 2007	25.91	26.30	25.77	26.09	388,429	+0.12(+0.47%)
Aug 31, 2007	26.05	26.13	25.70	25.97	569,811	+0.33(+1.28%)
Aug 30, 2007	25.41	25.90	25.40	25.64	349,904	-0.04(-0.15%)
Aug 29, 2007	25.67	25.81	25.22	25.68	268,376	+0.27(+1.05%)
Aug 28, 2007	25.37	25.75	25.32	25.41	546,736	-0.08(-0.33%)
Aug 27, 2007	25.01	25.72	24.86	25.50	447,336	+0.42(+1.67%)
Aug 24, 2007	24.92	25.22	24.72	25.08	613,093	+0.18(+0.70%)
Aug 23, 2007	25.14	25.28	24.73	24.90	523,012	+0.03(+0.12%)
Aug 22, 2007	24.95	25.13	24.72	24.87	390,521	+0.11(+0.43%)
Aug 21, 2007	24.49	24.94	24.40	24.76	574,355	-0.09(-0.37%)
Aug 20, 2007	25.66	25.84	24.29	24.86	627,217	-0.75(-2.95%)
Aug 17, 2007	26.05	26.29	25.24	25.61	566,578	+0.35(+1.39%)
Aug 16, 2007	24.08	25.30	23.96	25.26	829,778	+0.73(+2.98%)
Aug 15, 2007	24.91	25.25	24.51	24.53	715,565	-0.57(-2.28%)
Aug 14, 2007	25.42	25.62	24.76	25.10	506,735	-0.32(-1.26%)
Aug 13, 2007	25.20	26.01	25.07	25.42	786,856	+0.30(+1.21%)
Aug 10, 2007	25.00	26.38	24.91	25.11	1,477,266	-0.30(-1.17%)
Aug 09, 2007	24.50	25.88	24.08	25.41	1,634,141	+0.54(+2.18%)
Aug 08, 2007	24.72	24.90	24.38	24.87	1,385,597	+0.35(+1.43%)
Aug 07, 2007	24.13	24.73	23.90	24.52	985,316	+0.29(+1.20%)
Aug 06, 2007	23.97	24.25	23.31	24.23	978,074	+0.37(+1.53%)
Aug 03, 2007	24.08	24.80	23.87	23.87	722,063	-0.89(-3.60%)
Aug 02, 2007	24.79	24.97	24.54	24.76	687,787	+0.02(+0.09%)
Aug 01, 2007	24.43	24.89	24.38	24.73	921,133	+0.21(+0.87%)
Jul 31, 2007	24.86	25.01	24.50	24.52	946,872	-0.21(-0.86%)
Jul 30, 2007	24.45	24.83	23.97	24.73	976,082	+0.30(+1.22%)
Jul 27, 2007	24.92	25.04	24.24	24.44	1,441,927	-0.62(-2.49%)
Jul 26, 2007	25.18	25.47	24.59	25.06	1,124,411	-0.35(-1.38%)
Jul 25, 2007	25.88	25.93	25.27	25.41	1,295,128	-0.33(-1.27%)
Jul 24, 2007	25.66	25.95	25.59	25.74	995,091	-0.19(-0.73%)
Jul 23, 2007	25.73	26.27	25.72	25.93	1,062,893	+0.18(+0.68%)
Jul 20, 2007	26.01	26.01	25.53	25.75	989,560	-0.31(-1.20%)
Jul 19, 2007	25.26	26.46	25.15	26.07	1,289,854	-0.99(-3.66%)
Jul 18, 2007	27.06	27.19	26.63	27.06	831,991	-0.01(-0.03%)
Jul 17, 2007	26.76	27.29	26.63	27.07	925,874	+0.30(+1.11%)
Jul 16, 2007	26.10	26.96	26.10	26.77	825,156	-0.57(-2.09%)
Jul 13, 2007	27.40	27.62	27.21	27.34	353,377	-0.06(-0.22%)
Jul 12, 2007	27.07	27.41	26.87	27.40	571,131	+0.46(+1.73%)
Jul 11, 2007	26.67	27.23	26.67	26.94	353,889	+0.16(+0.60%)
Jul 10, 2007	27.17	27.17	26.73	26.78	459,008	-0.53(-1.93%)
Jul 09, 2007	27.62	27.73	27.23	27.30	414,912	-0.32(-1.16%)
Jul 06, 2007	27.58	27.70	27.29	27.62	336,249	-0.02(-0.06%)
Jul 05, 2007	27.52	27.74	27.33	27.64	294,903	+0.05(+0.17%)
Jul 03, 2007	27.65	27.72	27.40	27.59	289,428	+0.06(+0.22%)
Jul 02, 2007	27.42	27.64	27.26	27.53	597,366	+0.14(+0.53%)
Jun 29, 2007	27.39	28.12	27.22	27.39	917,308	+0.11(+0.39%)
Jun 28, 2007	26.55	27.42	26.55	27.28	618,518	+0.85(+3.20%)
Jun 27, 2007	26.09	26.43	25.83	26.43	385,498	+0.24(+0.93%)
Jun 26, 2007	26.23	26.41	26.01	26.19	542,430	+0.05(+0.20%)
Jun 25, 2007	26.91	26.97	26.11	26.14	588,994	-0.79(-2.94%)
Jun 22, 2007	27.22	27.23	26.53	26.93	858,993	-0.30(-1.12%)
Jun 21, 2007	26.72	27.38	26.71	27.23	381,378	+0.30(+1.10%)
Jun 20, 2007	27.06	27.32	26.90	26.94	567,467	-0.14(-0.51%)
Jun 19, 2007	27.29	27.39	26.61	27.07	853,170	-0.37(-1.33%)
Jun 18, 2007	27.75	27.86	27.23	27.44	404,865	-0.20(-0.72%)
Jun 15, 2007	27.59	27.95	27.22	27.64	755,267	+0.46(+1.68%)
Jun 14, 2007	26.86	27.39	26.86	27.18	457,491	+0.25(+0.93%)
Jun 13, 2007	27.05	27.07	26.53	26.93	633,742	-0.09(-0.34%)
Jun 12, 2007	27.41	27.41	26.87	27.02	505,655	-0.56(-2.04%)
Jun 11, 2007	27.51	27.67	27.10	27.58	531,928	-0.05(-0.17%)
Jun 08, 2007	27.14	27.73	26.75	27.63	504,627	+0.58(+2.14%)
Jun 07, 2007	27.39	27.58	27.05	27.05	540,552	-0.55(-1.99%)
Jun 06, 2007	27.08	27.62	27.08	27.60	575,794	+0.27(+1.00%)
Jun 05, 2007	27.56	28.26	27.16	27.32	773,933	-0.50(-1.78%)
Jun 04, 2007	24.78	28.42	24.78	27.82	2,867,143	+3.05(+12.30%)
Jun 01, 2007	24.28	24.82	24.11	24.77	603,722	+0.56(+2.33%)
May 31, 2007	24.16	24.38	24.00	24.21	322,135	+0.14(+0.57%)
May 30, 2007	23.85	24.16	23.76	24.07	225,935	+0.01(+0.03%)
May 29, 2007	23.84	24.11	23.74	24.06	194,326	+0.27(+1.15%)
May 25, 2007	24.04	24.10	23.67	23.79	405,227	-0.11(-0.48%)
May 24, 2007	24.34	24.66	23.82	23.90	319,670	-0.49(-2.00%)
May 23, 2007	24.77	24.79	24.25	24.39	318,914	-0.34(-1.36%)
May 22, 2007	24.76	24.92	24.57	24.73	319,816	-0.08(-0.34%)
May 21, 2007	24.06	24.83	24.03	24.81	436,569	+0.38(+1.56%)
May 18, 2007	24.22	24.50	24.04	24.43	265,738	+0.21(+0.85%)
May 17, 2007	24.42	24.57	24.16	24.22	232,919	-0.31(-1.27%)
May 16, 2007	24.25	24.54	24.14	24.54	203,980	+0.32(+1.32%)
May 15, 2007	24.36	24.53	24.09	24.22	345,806	-0.09(-0.38%)
May 14, 2007	24.44	24.54	24.23	24.31	229,218	-0.25(-1.02%)
May 11, 2007	24.18	24.66	24.12	24.56	261,463	+0.26(+1.07%)
May 10, 2007	24.38	24.46	24.18	24.30	539,292	-0.28(-1.15%)
May 09, 2007	24.45	24.66	24.23	24.58	219,811	+0.12(+0.50%)
May 08, 2007	24.52	24.52	24.33	24.46	321,993	-0.21(-0.86%)
May 07, 2007	24.67	24.84	24.48	24.67	334,680	-0.08(-0.34%)
May 04, 2007	24.73	24.85	24.46	24.76	611,913	+0.18(+0.71%)
May 03, 2007	24.59	24.74	24.48	24.58	544,736	+0.08(+0.31%)
May 02, 2007	24.05	24.70	23.91	24.51	634,071	+0.45(+1.87%)
May 01, 2007	23.48	24.13	23.36	24.06	585,112	+0.53(+2.27%)
Apr 30, 2007	23.53	23.70	23.42	23.52	588,110	-0.04(-0.16%)
Apr 27, 2007	23.88	23.93	23.25	23.56	429,733	-0.38(-1.59%)
Apr 26, 2007	24.09	24.27	23.80	23.94	423,491	+0.10(+0.42%)
Apr 25, 2007	23.87	24.09	23.70	23.84	551,685	-0.05(-0.22%)
Apr 24, 2007	23.97	24.07	23.74	23.90	371,757	-0.09(-0.38%)
Apr 23, 2007	24.35	24.43	23.96	23.99	372,047	-0.38(-1.56%)
Apr 20, 2007	24.31	24.47	23.96	24.37	429,402	+0.32(+1.33%)
Apr 19, 2007	24.15	24.17	23.54	24.05	394,508	-0.12(-0.50%)
Apr 18, 2007	24.28	24.33	24.00	24.17	361,580	-0.11(-0.47%)
Apr 17, 2007	24.25	24.35	24.17	24.28	480,015	-0.03(-0.13%)
Apr 16, 2007	24.27	24.44	24.19	24.31	527,995	+0.20(+0.82%)
Apr 13, 2007	24.18	24.18	23.94	24.12	597,962	+0.02(+0.06%)
Apr 12, 2007	23.95	24.12	23.67	24.10	344,301	+0.20(+0.83%)
Apr 11, 2007	24.17	24.17	23.74	23.90	457,286	-0.22(-0.92%)
Apr 10, 2007	23.83	24.31	23.83	24.12	415,659	+0.23(+0.96%)
Apr 09, 2007	23.63	23.95	23.51	23.90	660,344	+0.24(+1.00%)
Apr 05, 2007	23.39	23.80	23.39	23.66	527,292	+0.31(+1.34%)
Apr 04, 2007	23.64	23.77	23.35	23.35	498,567	-0.48(-2.01%)
Apr 03, 2007	23.96	24.31	23.65	23.83	957,520	+0.08(+0.35%)
Apr 02, 2007	23.79	23.83	23.44	23.74	366,759	+0.05(+0.19%)
Mar 30, 2007	23.71	23.91	23.61	23.70	608,720	+0.07(+0.29%)
Mar 29, 2007	23.26	23.65	23.26	23.63	542,500	+0.46(+2.01%)
Mar 28, 2007	23.00	23.28	22.86	23.16	759,440	+0.14(+0.60%)
Mar 27, 2007	22.91	23.18	22.79	23.03	771,815	+0.00(+0.00%)
Mar 26, 2007	23.87	24.03	22.69	23.03	1,159,630	-0.86(-3.60%)
Mar 23, 2007	23.83	24.07	23.62	23.89	1,032,523	+0.21(+0.87%)
Mar 22, 2007	24.42	24.43	23.04	23.68	3,000,958	-3.41(-12.60%)
Mar 21, 2007	26.75	27.13	26.46	27.10	333,673	+0.39(+1.46%)
Mar 20, 2007	26.47	26.75	26.36	26.71	331,739	+0.32(+1.21%)
Mar 19, 2007	26.24	26.50	26.22	26.39	226,723	+0.26(+0.99%)
Mar 16, 2007	26.18	26.49	26.05	26.13	446,009	-0.10(-0.38%)
Mar 15, 2007	25.96	26.41	25.96	26.23	199,893	+0.11(+0.41%)
Mar 14, 2007	25.97	26.43	25.64	26.12	345,092	+0.08(+0.32%)
Mar 13, 2007	26.50	26.55	25.95	26.04	372,596	-0.46(-1.75%)
Mar 12, 2007	26.39	26.59	26.23	26.50	202,136	+0.18(+0.67%)
Mar 09, 2007	26.43	26.47	26.17	26.33	294,033	-0.03(-0.12%)
Mar 08, 2007	26.51	26.60	26.30	26.36	230,395	-0.02(-0.06%)
Mar 07, 2007	26.25	26.61	26.05	26.37	395,394	+0.06(+0.23%)
Mar 06, 2007	26.23	26.55	26.08	26.31	250,708	+0.21(+0.82%)
Mar 05, 2007	26.12	26.55	26.02	26.10	440,910	-0.20(-0.75%)
Mar 02, 2007	26.54	26.77	26.27	26.30	431,821	-0.26(-0.98%)
Mar 01, 2007	26.10	26.83	25.68	26.56	519,327	+0.05(+0.17%)
Feb 28, 2007	26.60	26.75	26.11	26.51	350,025	-0.05(-0.20%)
Feb 27, 2007	27.28	27.33	26.52	26.56	412,709	-0.87(-3.17%)
Feb 26, 2007	27.53	27.55	27.32	27.43	410,651	-0.10(-0.36%)
Feb 23, 2007	27.62	27.62	27.30	27.53	340,770	-0.03(-0.11%)
Feb 22, 2007	27.95	27.96	27.54	27.56	383,333	-0.40(-1.44%)
Feb 21, 2007	27.61	28.25	27.61	27.96	678,432	+0.31(+1.13%)
Feb 20, 2007	27.35	27.73	26.99	27.65	494,313	+0.39(+1.43%)
Feb 16, 2007	27.19	27.33	26.94	27.26	319,971	+0.10(+0.36%)
Feb 15, 2007	26.94	27.27	26.87	27.16	343,584	+0.18(+0.65%)
Feb 14, 2007	27.02	27.16	26.81	26.99	352,351	-0.06(-0.23%)
Feb 13, 2007	26.88	27.09	26.88	27.05	230,453	+0.19(+0.71%)
Feb 12, 2007	27.12	27.18	26.77	26.86	248,145	-0.18(-0.65%)
Feb 09, 2007	27.27	27.39	27.03	27.04	236,860	-0.24(-0.87%)
Feb 08, 2007	27.31	27.52	27.26	27.27	267,737	-0.12(-0.45%)
Feb 07, 2007	27.39	27.45	27.24	27.39	455,843	+0.05(+0.17%)
Feb 06, 2007	27.33	27.42	27.11	27.35	453,112	+0.08(+0.31%)
Feb 05, 2007	27.23	27.44	27.13	27.26	533,876	-0.03(-0.11%)
Feb 02, 2007	27.00	27.63	27.00	27.29	493,447	+0.34(+1.27%)
Feb 01, 2007	27.07	27.20	26.81	26.95	646,044	+0.02(+0.06%)
Jan 31, 2007	26.72	27.06	26.52	26.94	401,301	+0.12(+0.45%)
Jan 30, 2007	27.01	27.04	26.65	26.81	368,742	-0.13(-0.48%)
Jan 29, 2007	26.81	27.17	26.63	26.94	456,343	+0.08(+0.28%)
Jan 26, 2007	26.56	27.01	26.52	26.87	385,115	+0.22(+0.83%)
Jan 25, 2007	26.87	26.87	26.50	26.65	505,409	-0.22(-0.82%)
Jan 24, 2007	27.13	27.13	26.69	26.87	519,626	-0.26(-0.95%)
Jan 23, 2007	26.68	27.29	26.67	27.13	500,111	+0.34(+1.25%)
Jan 22, 2007	27.13	27.20	26.67	26.79	522,584	-0.41(-1.51%)
Jan 19, 2007	27.00	27.40	26.68	27.20	343,781	+0.17(+0.62%)
Jan 18, 2007	27.39	27.39	26.88	27.04	408,244	-0.28(-1.03%)
Jan 17, 2007	27.21	27.42	27.13	27.32	406,416	+0.00(+0.00%)
Jan 16, 2007	27.20	27.50	27.18	27.32	578,325	+0.04(+0.14%)
Jan 12, 2007	27.36	27.71	27.11	27.28	641,490	+0.02(+0.06%)
Jan 11, 2007	27.05	27.83	27.04	27.26	768,932	+0.16(+0.59%)
Jan 10, 2007	27.04	27.27	26.81	27.10	410,599	+0.05(+0.17%)
Jan 09, 2007	26.88	27.32	26.76	27.06	387,725	+0.02(+0.06%)
Jan 08, 2007	26.74	27.14	26.51	27.04	622,538	+0.28(+1.05%)
Jan 05, 2007	26.78	27.08	26.72	26.76	475,972	-0.21(-0.79%)
Jan 04, 2007	27.45	27.45	26.77	26.97	637,756	-0.45(-1.64%)
Jan 03, 2007	27.39	28.06	27.13	27.42	616,329	+0.11(+0.42%)
Dec 29, 2006	27.26	27.57	27.22	27.31	499,077	+0.14(+0.50%)
Dec 28, 2006	27.28	27.37	27.04	27.17	426,452	-0.13(-0.47%)
Dec 27, 2006	27.07	27.41	27.06	27.30	374,296	+0.27(+1.01%)
Dec 26, 2006	26.36	27.10	26.36	27.03	450,992	+0.70(+2.66%)
Dec 22, 2006	26.28	26.59	26.16	26.33	930,462	-0.08(-0.32%)
Dec 21, 2006	26.28	26.77	26.15	26.41	963,281	+0.28(+1.08%)
Dec 20, 2006	26.21	26.40	26.04	26.13	714,210	+0.00(+0.00%)
Dec 19, 2006	27.04	27.23	25.82	26.13	2,252,162	+0.46(+1.81%)
Dec 18, 2006	26.12	26.27	25.60	25.66	408,492	-0.41(-1.58%)
Dec 15, 2006	26.03	26.18	25.88	26.07	585,460	+0.18(+0.68%)
Dec 14, 2006	25.85	26.06	25.77	25.90	313,942	+0.19(+0.74%)
Dec 13, 2006	25.78	25.98	25.68	25.71	504,623	+0.20(+0.78%)
Dec 12, 2006	25.61	25.72	25.49	25.51	466,401	-0.01(-0.03%)
Dec 11, 2006	25.27	25.63	25.27	25.52	614,143	+0.28(+1.12%)
Dec 08, 2006	25.28	25.40	25.08	25.24	346,190	-0.03(-0.12%)
Dec 07, 2006	25.52	25.62	25.22	25.27	206,262	-0.16(-0.63%)
Dec 06, 2006	25.69	25.69	25.34	25.43	325,275	-0.30(-1.16%)
Dec 05, 2006	25.64	25.91	25.53	25.72	429,212	+0.21(+0.81%)
Dec 04, 2006	25.30	25.59	25.20	25.52	348,075	+0.20(+0.78%)