Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	16.55	17.17	16.54	17.00	6,316,200	+0.42(+2.53%)
Nov 29, 2006	16.40	16.65	16.16	16.58	3,169,132	+0.32(+1.97%)
Nov 28, 2006	16.38	16.58	16.14	16.26	5,878,784	-0.14(-0.85%)
Nov 27, 2006	17.01	17.15	16.30	16.40	6,686,562	-0.63(-3.70%)
Nov 24, 2006	17.00	17.25	16.94	17.03	1,449,033	-0.18(-1.05%)
Nov 22, 2006	16.73	17.25	16.73	17.21	6,779,320	+0.32(+1.89%)
Nov 21, 2006	16.57	16.89	16.37	16.89	5,231,025	+0.28(+1.69%)
Nov 20, 2006	16.38	16.62	16.20	16.61	3,944,009	+0.33(+2.03%)
Nov 17, 2006	16.48	16.50	16.15	16.28	4,168,896	-0.32(-1.93%)
Nov 16, 2006	16.53	16.72	16.45	16.60	5,143,113	-0.05(-0.30%)
Nov 15, 2006	16.41	16.77	16.41	16.65	4,238,830	+0.21(+1.28%)
Nov 14, 2006	16.23	16.45	16.03	16.44	2,254,841	+0.21(+1.29%)
Nov 13, 2006	16.64	16.77	16.19	16.23	4,074,984	-0.18(-1.12%)
Nov 10, 2006	15.85	16.44	15.79	16.41	3,798,083	+0.58(+3.69%)
Nov 09, 2006	16.01	16.08	15.75	15.83	4,670,074	-0.04(-0.25%)
Nov 08, 2006	16.14	16.18	15.85	15.87	11,174,841	+0.22(+1.41%)
Nov 07, 2006	15.66	15.79	15.57	15.65	5,212,761	-0.05(-0.32%)
Nov 06, 2006	16.00	16.09	15.68	15.70	4,992,361	-0.15(-0.95%)
Nov 03, 2006	15.95	16.25	15.80	15.85	6,265,654	+0.35(+2.26%)
Nov 02, 2006	15.24	15.62	15.21	15.50	3,894,967	+0.18(+1.17%)
Nov 01, 2006	15.44	15.62	15.15	15.32	6,584,608	-0.10(-0.65%)
Oct 31, 2006	15.50	15.70	15.18	15.42	3,252,900	-0.06(-0.39%)
Oct 30, 2006	15.17	15.59	15.17	15.48	4,752,099	+0.17(+1.11%)
Oct 27, 2006	15.68	15.81	15.23	15.31	5,367,803	-0.31(-1.98%)
Oct 26, 2006	15.30	15.76	14.80	15.62	9,843,950	+1.35(+9.46%)
Oct 25, 2006	14.84	14.85	14.22	14.27	10,469,169	-0.56(-3.78%)
Oct 24, 2006	15.26	15.26	14.77	14.83	5,045,126	-0.44(-2.88%)
Oct 23, 2006	15.31	15.53	15.03	15.27	1,976,875	+0.01(+0.07%)
Oct 20, 2006	15.25	15.31	15.00	15.26	2,154,309	+0.01(+0.07%)
Oct 19, 2006	15.33	15.52	15.14	15.25	2,965,131	-0.07(-0.46%)
Oct 18, 2006	15.36	15.61	15.17	15.32	2,768,321	+0.06(+0.39%)
Oct 17, 2006	15.46	15.55	15.12	15.26	2,902,839	-0.25(-1.61%)
Oct 16, 2006	15.86	15.92	15.30	15.51	4,688,685	-0.36(-2.27%)
Oct 13, 2006	15.40	16.04	15.36	15.87	7,740,289	+0.58(+3.79%)
Oct 12, 2006	15.04	15.39	14.88	15.29	6,059,065	+0.27(+1.80%)
Oct 11, 2006	15.03	15.21	14.70	15.02	4,284,337	-0.07(-0.46%)
Oct 10, 2006	15.44	15.44	14.99	15.09	2,364,821	-0.25(-1.63%)
Oct 09, 2006	14.96	15.40	14.91	15.34	3,353,883	+0.31(+2.06%)
Oct 06, 2006	14.96	15.14	14.72	15.03	3,644,427	+0.08(+0.54%)
Oct 05, 2006	15.06	15.23	14.76	14.95	2,452,382	-0.19(-1.25%)
Oct 04, 2006	14.90	15.15	14.78	15.14	4,428,055	+0.14(+0.93%)
Oct 03, 2006	14.70	15.11	14.53	15.00	5,030,028	+0.30(+2.04%)
Oct 02, 2006	14.99	15.13	14.58	14.70	4,403,253	-0.40(-2.65%)
Sep 29, 2006	15.20	15.39	15.04	15.10	3,012,688	-0.12(-0.79%)
Sep 28, 2006	15.55	15.63	15.04	15.22	4,571,109	-0.33(-2.12%)
Sep 27, 2006	15.55	16.00	15.46	15.55	5,734,105	-0.02(-0.13%)
Sep 26, 2006	14.90	15.67	14.79	15.57	9,892,304	+0.81(+5.49%)
Sep 25, 2006	14.72	14.88	14.27	14.76	2,303,047	+0.10(+0.68%)
Sep 22, 2006	14.98	15.07	14.63	14.66	3,158,347	-0.25(-1.68%)
Sep 21, 2006	14.88	15.07	14.70	14.91	8,477,072	+0.14(+0.95%)
Sep 20, 2006	14.22	14.85	14.12	14.77	8,034,429	+0.68(+4.83%)
Sep 19, 2006	13.94	14.26	13.85	14.09	2,781,519	+0.16(+1.15%)
Sep 18, 2006	14.11	14.27	13.89	13.93	2,910,136	-0.19(-1.35%)
Sep 15, 2006	14.48	14.49	14.05	14.12	8,374,999	-0.18(-1.26%)
Sep 14, 2006	13.83	14.50	13.76	14.30	5,961,645	+0.47(+3.40%)
Sep 13, 2006	13.90	14.04	13.70	13.83	4,713,096	-0.09(-0.65%)
Sep 12, 2006	13.27	13.99	13.23	13.92	6,774,909	+0.68(+5.14%)
Sep 11, 2006	13.18	13.32	12.78	13.24	3,348,912	+0.08(+0.61%)
Sep 08, 2006	12.70	13.40	12.70	13.16	3,312,729	+0.51(+4.03%)
Sep 07, 2006	12.65	12.86	12.53	12.65	2,241,300	-0.03(-0.24%)
Sep 06, 2006	12.79	13.09	12.55	12.68	5,148,917	-0.33(-2.54%)
Sep 05, 2006	13.15	13.16	12.73	13.01	2,761,584	-0.11(-0.84%)
Sep 01, 2006	12.93	13.30	12.90	13.12	2,373,247	+0.22(+1.71%)
Aug 31, 2006	13.09	13.19	12.81	12.90	2,352,413	-0.14(-1.07%)
Aug 30, 2006	13.06	13.10	12.87	13.04	1,688,743	+0.01(+0.08%)
Aug 29, 2006	13.01	13.20	12.71	13.03	2,777,887	-0.07(-0.53%)
Aug 28, 2006	12.89	13.20	12.89	13.10	1,544,719	+0.15(+1.16%)
Aug 25, 2006	12.86	13.13	12.85	12.95	1,818,619	+0.02(+0.15%)
Aug 24, 2006	13.12	13.26	12.82	12.93	3,415,769	-0.06(-0.46%)
Aug 23, 2006	13.53	13.59	12.79	12.99	3,992,804	-0.56(-4.13%)
Aug 22, 2006	13.63	13.88	13.50	13.55	2,186,759	-0.02(-0.15%)
Aug 21, 2006	13.94	13.94	13.47	13.57	2,309,675	-0.36(-2.58%)
Aug 18, 2006	13.96	14.10	13.69	13.93	2,746,931	-0.06(-0.43%)
Aug 17, 2006	13.55	14.19	13.41	13.99	4,981,683	+0.38(+2.79%)
Aug 16, 2006	13.19	13.64	13.02	13.61	4,231,549	+0.46(+3.50%)
Aug 15, 2006	13.08	13.19	12.84	13.15	2,406,895	+0.38(+2.98%)
Aug 14, 2006	13.08	13.08	12.74	12.77	3,611,991	-0.17(-1.31%)
Aug 11, 2006	12.91	13.00	12.64	12.94	4,678,241	+0.05(+0.39%)
Aug 10, 2006	12.41	12.93	12.35	12.89	4,796,770	+0.48(+3.87%)
Aug 09, 2006	12.74	12.93	12.35	12.41	4,518,173	-0.19(-1.51%)
Aug 08, 2006	12.57	12.79	12.37	12.60	2,901,781	+0.09(+0.72%)
Aug 07, 2006	12.70	12.80	12.29	12.51	4,463,910	-0.29(-2.27%)
Aug 04, 2006	13.60	13.74	12.72	12.80	11,272,835	+0.36(+2.89%)
Aug 03, 2006	12.20	12.60	11.89	12.44	6,575,480	+0.18(+1.47%)
Aug 02, 2006	11.65	12.49	11.65	12.26	7,062,648	+0.65(+5.60%)
Aug 01, 2006	11.68	11.89	11.49	11.61	5,298,550	-0.34(-2.85%)
Jul 31, 2006	12.20	12.31	11.68	11.95	8,494,762	-0.52(-4.17%)
Jul 28, 2006	12.45	12.54	12.30	12.47	3,598,260	+0.14(+1.14%)
Jul 27, 2006	12.42	12.58	12.29	12.33	3,315,009	-0.05(-0.40%)
Jul 26, 2006	12.04	12.58	12.04	12.38	4,124,967	+0.30(+2.48%)
Jul 25, 2006	11.88	12.17	11.78	12.08	5,053,318	+0.20(+1.68%)
Jul 24, 2006	11.80	11.92	11.71	11.88	3,446,152	+0.08(+0.68%)
Jul 21, 2006	12.08	12.12	11.73	11.80	3,255,652	-0.28(-2.32%)
Jul 20, 2006	12.07	12.21	11.91	12.08	3,533,668	-0.01(-0.08%)
Jul 19, 2006	11.61	12.30	11.61	12.09	5,770,363	+0.48(+4.13%)
Jul 18, 2006	11.30	11.74	11.26	11.61	6,564,388	+0.40(+3.57%)
Jul 17, 2006	11.22	11.32	11.07	11.21	4,619,491	-0.08(-0.71%)
Jul 14, 2006	11.20	11.42	10.99	11.29	12,037,130	+0.38(+3.48%)
Jul 13, 2006	10.90	11.09	10.73	10.91	8,756,950	+0.03(+0.28%)
Jul 12, 2006	10.76	10.97	10.54	10.88	9,711,027	+0.16(+1.49%)
Jul 11, 2006	10.65	10.80	10.47	10.72	6,945,324	-0.01(-0.09%)
Jul 10, 2006	10.85	11.00	10.62	10.73	7,102,941	-0.10(-0.92%)
Jul 07, 2006	11.14	11.21	10.82	10.83	6,793,187	-0.41(-3.65%)
Jul 06, 2006	11.25	11.41	11.16	11.24	6,414,696	+0.04(+0.36%)
Jul 05, 2006	11.64	11.68	11.17	11.20	4,220,435	-0.49(-4.19%)
Jul 03, 2006	11.29	11.73	11.29	11.69	1,163,557	+0.31(+2.72%)
Jun 30, 2006	11.45	11.50	11.20	11.38	4,701,285	-0.10(-0.87%)
Jun 29, 2006	10.90	11.51	10.85	11.48	5,126,200	+0.73(+6.79%)
Jun 28, 2006	11.08	11.08	10.71	10.75	6,306,067	-0.32(-2.89%)
Jun 27, 2006	11.40	11.45	11.00	11.07	2,749,830	-0.30(-2.64%)
Jun 26, 2006	11.46	11.50	11.30	11.37	2,883,000	-0.03(-0.26%)
Jun 23, 2006	11.28	11.48	11.03	11.40	3,178,865	+0.05(+0.44%)
Jun 22, 2006	11.13	11.40	11.10	11.35	4,372,806	+0.14(+1.25%)
Jun 21, 2006	11.06	11.42	10.98	11.21	5,673,888	+0.20(+1.82%)
Jun 20, 2006	11.26	11.50	11.00	11.01	9,665,600	-0.13(-1.17%)
Jun 19, 2006	11.40	11.45	10.75	11.14	13,101,164	-0.44(-3.80%)
Jun 16, 2006	11.46	11.80	11.45	11.58	5,694,884	+0.08(+0.70%)
Jun 15, 2006	11.34	11.76	11.30	11.50	4,374,297	+0.19(+1.68%)
Jun 14, 2006	11.57	11.62	11.14	11.31	4,310,157	-0.34(-2.92%)
Jun 13, 2006	11.54	11.86	11.33	11.65	6,718,181	+0.06(+0.52%)
Jun 12, 2006	12.25	12.25	11.55	11.59	5,384,443	-0.64(-5.23%)
Jun 09, 2006	12.26	12.47	12.15	12.23	3,215,236	-0.04(-0.33%)
Jun 08, 2006	12.25	12.50	11.91	12.27	4,043,870	-0.05(-0.41%)
Jun 07, 2006	12.31	12.66	12.29	12.32	4,559,223	-0.03(-0.24%)
Jun 06, 2006	12.53	12.76	12.25	12.35	3,245,974	-0.18(-1.44%)
Jun 05, 2006	13.03	13.06	12.46	12.53	4,124,580	-0.48(-3.69%)
Jun 02, 2006	13.09	13.23	12.80	13.01	3,743,094	+0.00(+0.00%)
Jun 01, 2006	13.03	13.12	12.66	13.01	4,474,705	-0.07(-0.54%)
May 31, 2006	12.65	13.08	12.55	13.08	9,364,422	+0.51(+4.06%)
May 30, 2006	12.85	13.00	12.45	12.57	3,872,804	-0.17(-1.33%)
May 26, 2006	12.73	13.00	12.62	12.74	7,274,626	-0.10(-0.78%)
May 25, 2006	12.25	12.84	12.25	12.84	4,703,245	+0.67(+5.51%)
May 24, 2006	12.22	12.53	12.09	12.17	5,321,880	-0.05(-0.41%)
May 23, 2006	12.36	12.59	12.21	12.22	5,026,263	+0.15(+1.24%)
May 22, 2006	12.40	12.85	11.85	12.07	13,115,211	-0.16(-1.31%)
May 19, 2006	12.73	12.75	12.14	12.23	10,475,510	-0.38(-3.01%)
May 18, 2006	12.91	12.98	12.59	12.61	5,030,912	-0.35(-2.70%)
May 17, 2006	13.22	13.36	12.77	12.96	4,259,963	-0.26(-1.97%)
May 16, 2006	13.26	13.62	13.13	13.22	3,778,701	-0.18(-1.34%)
May 15, 2006	13.34	13.51	13.26	13.40	4,068,339	+0.01(+0.07%)
May 12, 2006	13.81	13.82	13.32	13.39	4,602,392	-0.51(-3.67%)
May 11, 2006	14.40	14.44	13.84	13.90	4,201,515	-0.50(-3.47%)
May 10, 2006	14.90	14.91	14.36	14.40	5,950,315	-0.52(-3.49%)
May 09, 2006	14.57	14.97	14.50	14.92	4,823,720	+0.44(+3.04%)
May 08, 2006	14.99	14.99	14.37	14.48	6,188,397	-0.28(-1.90%)
May 05, 2006	13.81	15.11	13.80	14.76	17,258,856	+1.67(+12.76%)
May 04, 2006	13.10	13.65	12.95	13.09	8,016,431	-0.55(-4.03%)
May 03, 2006	13.35	13.76	13.15	13.64	6,303,716	+0.22(+1.64%)
May 02, 2006	13.55	13.69	13.25	13.42	4,488,948	-0.09(-0.67%)
May 01, 2006	14.21	14.23	13.45	13.51	5,284,125	-0.68(-4.79%)
Apr 28, 2006	13.97	14.22	13.67	14.19	4,687,500	+0.28(+2.01%)
Apr 27, 2006	13.42	14.01	13.39	13.91	4,450,787	+0.39(+2.88%)
Apr 26, 2006	13.66	13.94	13.46	13.52	2,966,496	-0.08(-0.59%)
Apr 25, 2006	13.43	13.75	13.43	13.60	3,047,194	+0.12(+0.89%)
Apr 24, 2006	13.62	13.76	13.23	13.48	2,887,155	-0.17(-1.25%)
Apr 21, 2006	13.90	13.90	13.61	13.65	3,154,842	-0.23(-1.66%)
Apr 20, 2006	13.61	13.90	13.55	13.88	3,300,623	+0.21(+1.54%)
Apr 19, 2006	13.51	13.82	13.51	13.67	5,374,715	+0.07(+0.51%)
Apr 18, 2006	13.37	14.01	13.24	13.60	8,631,108	+0.70(+5.43%)
Apr 17, 2006	13.29	13.50	12.88	12.90	4,055,234	-0.43(-3.23%)
Apr 13, 2006	13.28	13.56	13.21	13.33	1,739,138	+0.03(+0.23%)
Apr 12, 2006	13.10	13.55	13.01	13.30	4,134,213	+0.20(+1.53%)
Apr 11, 2006	13.19	13.31	12.95	13.10	3,586,267	-0.05(-0.38%)
Apr 10, 2006	13.58	13.60	13.02	13.15	7,371,201	-0.37(-2.74%)
Apr 07, 2006	13.56	13.74	13.41	13.52	2,626,155	+0.05(+0.37%)
Apr 06, 2006	13.48	13.52	13.32	13.47	3,849,369	-0.01(-0.07%)
Apr 05, 2006	13.63	13.63	13.35	13.48	4,081,819	-0.14(-1.03%)
Apr 04, 2006	13.76	13.97	13.52	13.62	3,723,917	-0.16(-1.16%)
Apr 03, 2006	13.90	14.03	13.69	13.78	3,569,474	-0.01(-0.07%)
Mar 31, 2006	14.01	14.02	13.62	13.79	4,194,358	-0.20(-1.43%)
Mar 30, 2006	14.01	14.04	13.82	13.99	2,892,281	+0.02(+0.14%)
Mar 29, 2006	13.88	14.09	13.81	13.97	2,325,233	+0.06(+0.43%)
Mar 28, 2006	14.04	14.19	13.82	13.91	3,209,324	-0.12(-0.86%)
Mar 27, 2006	13.79	14.08	13.75	14.03	3,939,311	+0.24(+1.74%)
Mar 24, 2006	13.86	14.01	13.73	13.79	3,756,758	-0.08(-0.58%)
Mar 23, 2006	14.10	14.23	13.84	13.87	4,473,900	-0.28(-1.98%)
Mar 22, 2006	13.90	14.26	13.81	14.15	6,203,000	+0.09(+0.64%)
Mar 21, 2006	14.19	14.49	14.00	14.06	6,076,937	-0.02(-0.14%)
Mar 20, 2006	14.11	14.16	13.96	14.08	4,872,304	+0.01(+0.07%)
Mar 17, 2006	13.93	14.09	13.74	14.07	4,535,307	+0.27(+1.96%)
Mar 16, 2006	14.02	14.07	13.73	13.80	7,798,382	-0.13(-0.93%)
Mar 15, 2006	13.80	14.00	13.64	13.93	12,149,974	+0.72(+5.45%)
Mar 14, 2006	12.57	13.38	12.50	13.21	10,613,069	+0.60(+4.76%)
Mar 13, 2006	11.92	12.66	11.92	12.61	8,966,152	+0.70(+5.88%)
Mar 10, 2006	12.10	12.12	11.81	11.91	10,314,850	-0.24(-1.95%)
Mar 09, 2006	12.10	12.25	12.07	12.15	4,105,705	+0.06(+0.47%)
Mar 08, 2006	12.14	12.31	12.07	12.09	6,771,192	-0.08(-0.66%)
Mar 07, 2006	12.15	12.22	12.06	12.17	4,796,991	-0.03(-0.25%)
Mar 06, 2006	12.51	12.59	12.15	12.20	4,607,950	-0.39(-3.10%)
Mar 03, 2006	12.47	12.74	12.46	12.59	4,519,308	+0.02(+0.16%)
Mar 02, 2006	12.63	12.78	12.48	12.57	2,261,610	-0.12(-0.95%)
Mar 01, 2006	12.52	12.74	12.38	12.69	4,853,430	+0.19(+1.52%)
Feb 28, 2006	12.75	12.79	12.29	12.50	4,979,419	-0.25(-1.96%)
Feb 27, 2006	12.30	12.81	12.27	12.75	5,743,548	+0.52(+4.25%)
Feb 24, 2006	12.03	12.29	11.94	12.23	5,303,553	+0.19(+1.58%)
Feb 23, 2006	12.17	12.19	12.02	12.04	5,699,889	-0.12(-0.99%)
Feb 22, 2006	12.14	12.45	12.04	12.16	4,360,202	+0.05(+0.41%)
Feb 21, 2006	12.24	12.32	12.03	12.11	3,155,258	-0.07(-0.57%)
Feb 17, 2006	12.10	12.52	12.06	12.18	8,357,981	+0.04(+0.33%)
Feb 16, 2006	12.59	12.60	12.03	12.14	14,815,500	-0.33(-2.65%)
Feb 15, 2006	12.65	12.70	12.31	12.47	8,583,259	-0.21(-1.66%)
Feb 14, 2006	13.05	13.07	12.66	12.68	5,768,097	-0.39(-2.98%)
Feb 13, 2006	12.98	13.27	12.89	13.07	5,266,185	+0.12(+0.93%)
Feb 10, 2006	12.81	13.13	12.65	12.95	4,662,802	+0.06(+0.47%)
Feb 09, 2006	13.59	13.59	12.75	12.89	8,583,201	-0.61(-4.52%)
Feb 08, 2006	13.57	13.57	13.29	13.50	6,348,409	-0.06(-0.44%)
Feb 07, 2006	13.62	14.44	13.39	13.56	20,611,732	-0.80(-5.57%)
Feb 06, 2006	14.16	14.54	14.00	14.36	8,169,306	+0.28(+1.99%)
Feb 03, 2006	13.85	14.50	13.76	14.08	5,303,226	+0.13(+0.93%)
Feb 02, 2006	14.16	14.22	13.84	13.95	3,820,559	-0.25(-1.76%)
Feb 01, 2006	14.22	14.55	13.93	14.20	3,388,094	-0.14(-0.98%)
Jan 31, 2006	13.95	14.43	13.78	14.34	3,978,198	+0.34(+2.43%)
Jan 30, 2006	14.07	14.07	13.70	14.00	3,415,829	+0.01(+0.07%)
Jan 27, 2006	14.09	14.27	13.77	13.99	3,646,326	-0.10(-0.71%)
Jan 26, 2006	13.93	14.19	13.74	14.09	5,095,993	+0.32(+2.32%)
Jan 25, 2006	14.10	14.14	13.68	13.77	4,809,073	-0.28(-1.99%)
Jan 24, 2006	13.98	14.08	13.78	14.05	6,129,463	+0.06(+0.43%)
Jan 23, 2006	14.05	14.19	13.98	13.99	3,300,945	-0.03(-0.21%)
Jan 20, 2006	14.51	14.58	13.91	14.02	5,292,448	-0.55(-3.77%)
Jan 19, 2006	14.37	14.71	14.05	14.57	3,280,816	+0.22(+1.53%)
Jan 18, 2006	14.37	14.83	14.32	14.35	4,355,470	-0.17(-1.18%)
Jan 17, 2006	14.73	14.85	14.47	14.52	3,405,516	-0.38(-2.54%)
Jan 13, 2006	15.50	15.50	14.87	14.90	5,700,721	-0.59(-3.81%)
Jan 12, 2006	15.63	15.85	15.39	15.49	4,640,700	-0.20(-1.27%)
Jan 11, 2006	14.73	15.93	14.64	15.69	10,257,674	+0.90(+6.09%)
Jan 10, 2006	14.57	15.00	14.55	14.79	3,104,036	+0.04(+0.27%)
Jan 09, 2006	14.65	15.07	14.43	14.75	4,407,737	-0.14(-0.94%)
Jan 06, 2006	14.27	14.94	14.15	14.89	7,248,583	+0.66(+4.64%)
Jan 05, 2006	14.45	14.56	14.14	14.23	3,878,423	+0.12(+0.85%)
Jan 04, 2006	13.93	14.20	13.70	14.11	3,263,611	+0.17(+1.22%)
Jan 03, 2006	13.79	14.09	13.40	13.94	5,802,525	+0.20(+1.46%)
Dec 30, 2005	13.91	13.94	13.65	13.74	3,982,264	-0.24(-1.72%)
Dec 29, 2005	13.68	14.21	13.58	13.98	5,305,135	+0.38(+2.79%)
Dec 28, 2005	13.46	13.66	13.28	13.60	4,225,200	+0.31(+2.33%)
Dec 27, 2005	13.58	13.65	13.25	13.29	2,442,100	-0.22(-1.63%)
Dec 23, 2005	13.60	13.70	13.45	13.51	2,384,288	-0.13(-0.95%)
Dec 22, 2005	13.58	13.80	13.50	13.64	4,162,812	+0.05(+0.37%)
Dec 21, 2005	13.12	13.87	13.09	13.59	6,281,907	+0.56(+4.30%)
Dec 20, 2005	13.26	13.40	13.00	13.03	5,243,593	-0.20(-1.51%)
Dec 19, 2005	13.40	13.52	13.20	13.23	4,758,156	-0.23(-1.71%)
Dec 16, 2005	13.25	13.60	13.04	13.46	16,616,861	+0.31(+2.36%)
Dec 15, 2005	13.30	13.90	13.00	13.15	28,999,080	-1.15(-8.04%)
Dec 14, 2005	13.89	14.65	13.67	14.30	15,435,086	+0.72(+5.30%)
Dec 13, 2005	13.77	13.83	13.52	13.58	3,887,582	-0.14(-1.02%)
Dec 12, 2005	14.25	14.31	13.62	13.72	5,149,431	-0.16(-1.15%)
Dec 09, 2005	13.67	13.95	13.61	13.88	4,899,294	+0.46(+3.43%)
Dec 08, 2005	13.65	13.79	13.39	13.42	3,243,619	-0.05(-0.37%)
Dec 07, 2005	13.82	13.91	13.30	13.47	8,158,168	-0.11(-0.81%)
Dec 06, 2005	13.22	13.69	13.22	13.58	7,524,631	+0.39(+2.96%)
Dec 05, 2005	13.54	13.55	12.94	13.19	10,036,769	-0.18(-1.35%)
Dec 02, 2005	13.30	13.52	13.25	13.37	6,704,308	+0.15(+1.13%)