CNA Financial Corp (NY: CNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	14.51	14.95	14.42	14.66	1,487,538	+0.14(+0.96%)
Dec 28, 2007	14.59	14.60	14.37	14.52	764,471	+0.06(+0.39%)
Dec 27, 2007	14.49	14.62	14.41	14.46	752,048	-0.08(-0.54%)
Dec 26, 2007	14.79	14.85	14.34	14.54	987,854	-0.31(-2.08%)
Dec 24, 2007	14.65	14.85	14.52	14.85	630,349	+0.27(+1.82%)
Dec 21, 2007	14.47	14.64	14.33	14.58	733,644	+0.26(+1.79%)
Dec 20, 2007	14.34	14.36	14.02	14.33	869,882	+0.02(+0.15%)
Dec 19, 2007	14.34	14.67	14.14	14.31	952,196	-0.08(-0.57%)
Dec 18, 2007	14.76	14.91	14.15	14.39	1,828,014	-0.30(-2.07%)
Dec 17, 2007	14.29	14.98	14.29	14.69	1,565,062	+0.35(+2.46%)
Dec 14, 2007	14.66	14.71	14.29	14.34	1,179,720	-0.43(-2.88%)
Dec 13, 2007	14.77	14.79	14.57	14.77	1,060,552	-0.20(-1.31%)
Dec 12, 2007	15.46	15.53	14.68	14.96	1,259,526	-0.28(-1.85%)
Dec 11, 2007	15.46	15.60	15.18	15.24	1,808,308	-0.27(-1.74%)
Dec 10, 2007	15.44	15.70	15.39	15.51	686,715	-0.08(-0.50%)
Dec 07, 2007	15.69	15.73	15.49	15.59	559,032	-0.08(-0.53%)
Dec 06, 2007	15.41	15.69	15.38	15.67	832,798	+0.26(+1.69%)
Dec 05, 2007	15.52	15.71	15.17	15.41	1,079,775	+0.00(+0.03%)
Dec 04, 2007	15.10	15.51	14.94	15.41	1,671,577	+0.20(+1.29%)
Dec 03, 2007	15.34	15.37	15.06	15.21	894,222	-0.19(-1.24%)
Nov 30, 2007	15.33	15.72	15.25	15.40	1,228,758	+0.30(+1.99%)
Nov 29, 2007	14.91	15.13	14.79	15.11	913,777	+0.09(+0.58%)
Nov 28, 2007	14.67	15.12	14.63	15.02	1,033,175	+0.52(+3.57%)
Nov 27, 2007	14.38	14.56	14.29	14.50	1,147,857	+0.11(+0.79%)
Nov 26, 2007	14.54	14.73	14.34	14.39	1,332,982	-0.30(-2.04%)
Nov 23, 2007	14.28	14.84	14.28	14.69	448,376	+0.47(+3.33%)
Nov 21, 2007	14.40	14.45	14.17	14.21	824,055	-0.42(-2.85%)
Nov 20, 2007	14.80	14.91	14.40	14.63	1,462,917	-0.17(-1.15%)
Nov 19, 2007	15.01	15.04	14.68	14.80	1,424,015	-0.40(-2.66%)
Nov 16, 2007	16.15	16.16	15.09	15.21	2,360,131	-0.38(-2.43%)
Nov 15, 2007	15.86	16.02	15.44	15.58	2,811,958	+0.26(+1.67%)
Nov 14, 2007	15.43	15.72	15.24	15.33	1,129,798	-0.08(-0.51%)
Nov 13, 2007	14.84	15.44	14.84	15.40	1,017,886	+0.52(+3.50%)
Nov 12, 2007	15.02	15.25	14.84	14.88	1,005,339	-0.23(-1.50%)
Nov 09, 2007	14.98	15.37	14.57	15.11	1,578,635	-0.10(-0.66%)
Nov 08, 2007	15.08	15.34	14.79	15.21	1,500,989	+0.09(+0.57%)
Nov 07, 2007	15.49	15.84	15.05	15.12	1,744,964	-0.73(-4.58%)
Nov 06, 2007	15.90	16.10	15.52	15.85	1,700,104	+0.00(+0.00%)
Nov 05, 2007	15.94	16.32	15.59	15.85	2,675,996	-0.35(-2.17%)
Nov 02, 2007	16.74	16.74	16.04	16.20	2,228,079	-0.51(-3.07%)
Nov 01, 2007	17.08	17.16	16.66	16.71	1,520,891	-0.51(-2.98%)
Oct 31, 2007	17.43	17.59	16.93	17.23	1,119,216	+0.05(+0.28%)
Oct 30, 2007	17.39	17.47	17.14	17.18	1,214,458	-0.21(-1.20%)
Oct 29, 2007	17.73	18.05	17.18	17.39	1,450,955	-0.41(-2.32%)
Oct 26, 2007	17.23	17.81	17.20	17.80	1,287,386	+0.68(+3.96%)
Oct 25, 2007	17.53	17.60	16.98	17.12	1,331,786	-0.42(-2.40%)
Oct 24, 2007	17.50	17.61	17.14	17.54	1,059,401	+0.07(+0.40%)
Oct 23, 2007	17.33	17.56	17.28	17.47	1,262,770	+0.18(+1.06%)
Oct 22, 2007	17.13	17.59	16.90	17.29	1,282,324	+0.09(+0.51%)
Oct 19, 2007	17.40	17.45	17.09	17.20	1,316,603	-0.23(-1.30%)
Oct 18, 2007	17.59	17.60	17.36	17.43	864,315	-0.19(-1.09%)
Oct 17, 2007	17.39	18.19	17.28	17.62	2,592,164	+0.95(+5.68%)
Oct 16, 2007	16.89	16.89	16.58	16.67	793,688	-0.17(-1.03%)
Oct 15, 2007	17.17	17.17	16.75	16.85	908,486	-0.28(-1.62%)
Oct 12, 2007	17.19	17.22	17.07	17.13	701,436	+0.00(+0.00%)
Oct 11, 2007	16.99	17.40	16.95	17.13	1,118,756	+0.11(+0.64%)
Oct 10, 2007	17.10	17.16	16.71	17.02	2,258,217	-0.22(-1.26%)
Oct 09, 2007	17.39	17.52	17.22	17.23	2,023,791	-0.18(-1.05%)
Oct 08, 2007	17.43	17.51	17.35	17.42	675,900	+0.10(+0.58%)
Oct 05, 2007	16.97	17.36	16.97	17.32	1,393,901	+0.40(+2.36%)
Oct 04, 2007	16.94	17.13	16.83	16.92	1,143,832	+0.02(+0.13%)
Oct 03, 2007	17.10	17.10	16.85	16.90	1,240,454	-0.14(-0.84%)
Oct 02, 2007	17.37	17.38	17.00	17.04	1,754,627	-0.22(-1.26%)
Oct 01, 2007	17.09	17.40	17.07	17.26	2,134,217	+0.17(+0.97%)
Sep 28, 2007	17.42	17.43	16.99	17.09	1,213,538	-0.24(-1.38%)
Sep 27, 2007	17.30	17.45	17.23	17.33	1,065,613	+0.25(+1.45%)
Sep 26, 2007	17.41	17.41	16.94	17.08	1,206,406	-0.13(-0.73%)
Sep 25, 2007	16.82	17.24	16.78	17.21	1,606,011	+0.27(+1.57%)
Sep 24, 2007	16.94	17.24	16.85	16.94	2,314,120	-0.06(-0.33%)
Sep 21, 2007	16.81	17.00	16.74	17.00	1,509,388	+0.32(+1.90%)
Sep 20, 2007	16.96	16.98	16.64	16.68	801,740	-0.22(-1.29%)
Sep 19, 2007	16.76	17.14	16.76	16.90	1,366,985	+0.17(+1.01%)
Sep 18, 2007	16.25	16.88	16.17	16.73	2,194,951	+0.48(+2.94%)
Sep 17, 2007	16.60	16.60	16.14	16.25	1,673,878	-0.29(-1.76%)
Sep 14, 2007	16.67	16.69	16.44	16.54	1,286,005	-0.17(-1.04%)
Sep 13, 2007	16.93	16.94	16.59	16.72	1,024,663	-0.11(-0.67%)
Sep 12, 2007	16.94	16.97	16.74	16.83	1,246,436	-0.17(-0.97%)
Sep 11, 2007	16.94	17.18	16.87	17.00	1,094,600	+0.06(+0.33%)
Sep 10, 2007	17.24	17.28	16.91	16.94	1,728,631	-0.29(-1.69%)
Sep 07, 2007	17.08	17.49	17.05	17.23	2,306,298	-0.31(-1.76%)
Sep 06, 2007	17.72	17.77	17.23	17.54	1,978,470	-0.18(-1.01%)
Sep 05, 2007	18.05	18.05	17.67	17.72	2,439,270	-0.40(-2.23%)
Sep 04, 2007	18.24	18.21	17.78	18.12	1,586,457	-0.12(-0.64%)
Aug 31, 2007	18.32	18.37	18.07	18.24	735,714	+0.22(+1.21%)
Aug 30, 2007	18.39	18.40	17.96	18.02	1,626,256	-0.37(-2.01%)
Aug 29, 2007	18.67	18.67	18.03	18.39	1,718,048	-0.08(-0.42%)
Aug 28, 2007	19.11	19.13	18.45	18.47	1,297,968	-0.68(-3.54%)
Aug 27, 2007	19.52	20.04	19.10	19.15	1,330,176	+0.09(+0.46%)
Aug 24, 2007	18.89	19.11	18.68	19.06	478,053	+0.16(+0.85%)
Aug 23, 2007	18.84	19.07	18.73	18.90	839,699	+0.03(+0.18%)
Aug 22, 2007	18.56	19.02	18.52	18.87	1,425,879	+0.37(+2.00%)
Aug 21, 2007	18.39	18.80	18.31	18.50	981,183	+0.11(+0.59%)
Aug 20, 2007	18.79	18.87	18.11	18.39	1,136,240	-0.47(-2.49%)
Aug 17, 2007	19.41	19.56	18.14	18.86	1,946,032	+0.87(+4.81%)
Aug 16, 2007	18.31	18.20	17.47	17.99	2,033,048	-0.32(-1.76%)
Aug 15, 2007	17.73	18.61	17.51	18.31	1,864,363	+0.66(+3.77%)
Aug 14, 2007	18.26	18.68	17.60	17.65	2,236,591	-0.66(-3.63%)
Aug 13, 2007	17.52	18.71	17.52	18.31	2,730,979	+1.06(+6.12%)
Aug 10, 2007	17.38	17.62	16.77	17.26	2,540,954	-0.13(-0.77%)
Aug 09, 2007	17.15	17.75	16.99	17.39	3,115,630	+0.05(+0.30%)
Aug 08, 2007	17.17	17.54	16.65	17.34	2,984,039	+0.14(+0.81%)
Aug 07, 2007	17.99	18.09	16.95	17.20	3,163,942	-0.79(-4.37%)
Aug 06, 2007	16.94	18.04	16.92	17.99	2,126,165	+0.67(+3.87%)
Aug 03, 2007	17.42	18.23	17.24	17.32	2,148,710	-0.91(-5.01%)
Aug 02, 2007	18.04	18.37	17.85	18.23	2,266,729	+0.15(+0.82%)
Aug 01, 2007	18.11	18.13	17.60	18.08	2,381,296	+0.03(+0.19%)
Jul 31, 2007	18.34	18.81	18.02	18.05	2,419,715	-0.04(-0.24%)
Jul 30, 2007	18.65	18.80	16.43	18.09	5,008,521	-0.74(-3.95%)
Jul 27, 2007	19.22	19.35	18.52	18.83	2,205,304	-0.51(-2.65%)
Jul 26, 2007	19.58	19.65	19.19	19.35	1,348,580	-0.33(-1.68%)
Jul 25, 2007	19.37	19.76	19.27	19.68	1,963,056	+0.48(+2.51%)
Jul 24, 2007	19.67	19.78	19.08	19.20	1,855,161	-0.83(-4.15%)
Jul 23, 2007	19.87	20.16	19.83	20.03	1,385,849	+0.24(+1.21%)
Jul 20, 2007	20.16	20.26	19.69	19.79	1,664,445	-0.49(-2.42%)
Jul 19, 2007	20.59	20.65	20.26	20.28	1,159,705	-0.15(-0.72%)
Jul 18, 2007	20.66	20.69	20.18	20.43	925,510	-0.39(-1.88%)
Jul 17, 2007	20.86	20.90	20.64	20.82	1,183,171	-0.02(-0.10%)
Jul 16, 2007	20.86	20.97	20.71	20.84	615,856	-0.07(-0.33%)
Jul 13, 2007	20.89	21.04	20.80	20.91	709,488	-0.07(-0.31%)
Jul 12, 2007	20.58	20.97	20.53	20.97	979,572	+0.40(+1.92%)
Jul 11, 2007	20.35	20.58	20.30	20.58	989,005	+0.24(+1.18%)
Jul 10, 2007	20.80	20.92	20.29	20.34	1,728,400	-0.70(-3.35%)
Jul 09, 2007	21.16	21.27	21.03	21.04	1,005,569	-0.29(-1.37%)
Jul 06, 2007	20.89	21.38	20.84	21.33	1,082,177	+0.42(+2.00%)
Jul 05, 2007	21.27	21.27	20.77	20.92	1,142,911	-0.28(-1.31%)
Jul 03, 2007	21.10	21.27	21.10	21.20	446,766	+0.12(+0.56%)
Jul 02, 2007	20.76	21.28	20.70	21.08	2,518,178	+0.35(+1.68%)
Jun 29, 2007	20.76	20.84	20.60	20.73	1,773,261	-0.03(-0.13%)
Jun 28, 2007	20.77	20.82	20.31	20.76	1,831,695	-0.75(-3.50%)
Jun 27, 2007	21.53	21.56	21.12	21.51	726,742	-0.10(-0.46%)
Jun 26, 2007	21.69	21.80	21.51	21.61	774,824	+0.03(+0.14%)
Jun 25, 2007	21.56	21.77	21.39	21.58	750,668	+0.11(+0.53%)
Jun 22, 2007	21.73	21.75	21.43	21.46	1,079,186	-0.27(-1.24%)
Jun 21, 2007	21.73	21.83	21.64	21.73	1,150,503	+0.00(+0.00%)
Jun 20, 2007	22.03	22.09	21.73	21.73	1,032,255	-0.25(-1.13%)
Jun 19, 2007	21.87	22.00	21.73	21.98	680,731	+0.04(+0.18%)
Jun 18, 2007	22.02	22.03	21.86	21.94	547,760	-0.01(-0.04%)
Jun 15, 2007	21.91	22.03	21.78	21.95	904,805	+0.04(+0.20%)
Jun 14, 2007	21.84	22.09	21.83	21.91	689,704	+0.07(+0.30%)
Jun 13, 2007	21.78	21.93	21.55	21.84	1,258,629	+0.13(+0.58%)
Jun 12, 2007	21.93	21.99	21.65	21.72	852,582	-0.26(-1.19%)
Jun 11, 2007	21.67	22.03	21.67	21.98	434,826	+0.31(+1.42%)
Jun 08, 2007	21.60	21.69	21.40	21.67	688,323	+0.05(+0.22%)
Jun 07, 2007	22.19	22.19	21.28	21.62	1,191,683	-0.48(-2.18%)
Jun 06, 2007	21.78	22.16	21.78	22.10	1,192,603	+0.17(+0.75%)
Jun 05, 2007	22.52	22.52	21.94	21.94	1,051,580	-0.58(-2.59%)
Jun 04, 2007	22.09	22.59	22.02	22.52	1,023,973	+0.45(+2.05%)
Jun 01, 2007	22.19	22.23	22.05	22.07	769,302	-0.02(-0.10%)
May 31, 2007	22.37	22.44	22.09	22.09	798,924	-0.28(-1.26%)
May 30, 2007	21.69	22.37	21.67	22.37	1,851,250	+0.65(+3.00%)
May 29, 2007	21.14	21.93	21.14	21.72	1,495,355	+0.55(+2.61%)
May 25, 2007	21.39	21.53	21.10	21.17	917,688	-0.11(-0.53%)
May 24, 2007	21.51	21.60	21.21	21.28	844,530	-0.28(-1.29%)
May 23, 2007	21.62	21.68	21.49	21.56	551,441	+0.02(+0.08%)
May 22, 2007	21.27	21.67	21.24	21.54	836,248	+0.17(+0.79%)
May 21, 2007	21.23	21.52	21.22	21.37	568,695	+0.04(+0.20%)
May 18, 2007	21.22	21.38	21.13	21.33	742,616	+0.17(+0.78%)
May 17, 2007	21.03	21.21	20.97	21.16	676,130	-0.09(-0.41%)
May 16, 2007	21.06	21.29	21.04	21.25	850,440	+0.31(+1.49%)
May 15, 2007	21.03	21.20	20.91	20.94	1,175,349	-0.02(-0.10%)
May 14, 2007	21.00	21.02	20.64	20.96	1,551,258	-0.07(-0.31%)
May 11, 2007	20.82	21.06	20.68	21.03	594,461	+0.29(+1.38%)
May 10, 2007	20.92	20.92	20.72	20.74	531,426	-0.21(-1.02%)
May 09, 2007	20.90	21.04	20.81	20.95	830,957	+0.04(+0.19%)
May 08, 2007	20.86	20.92	20.78	20.91	392,703	-0.02(-0.10%)
May 07, 2007	20.72	20.97	20.72	20.93	314,944	+0.29(+1.39%)
May 04, 2007	20.56	20.71	20.52	20.65	510,721	+0.09(+0.42%)
May 03, 2007	20.43	20.60	19.86	20.56	881,594	+0.00(+0.00%)
May 02, 2007	20.45	20.63	20.40	20.56	679,296	+0.16(+0.77%)
May 01, 2007	20.38	20.43	20.13	20.40	743,306	+0.12(+0.58%)
Apr 30, 2007	19.95	20.65	19.45	20.29	1,684,000	+0.15(+0.73%)
Apr 27, 2007	20.18	20.24	20.01	20.14	1,263,460	-0.13(-0.64%)
Apr 26, 2007	20.31	20.40	20.20	20.27	1,051,350	-0.10(-0.51%)
Apr 25, 2007	20.10	20.40	20.10	20.37	1,125,427	+0.36(+1.78%)
Apr 24, 2007	19.95	20.19	19.69	20.02	1,401,723	+0.05(+0.26%)
Apr 23, 2007	19.56	20.53	19.35	19.96	1,834,686	-0.56(-2.73%)
Apr 20, 2007	20.09	20.62	20.09	20.53	1,454,635	+0.48(+2.39%)
Apr 19, 2007	20.06	20.12	19.98	20.05	974,971	-0.01(-0.04%)
Apr 18, 2007	19.95	20.08	19.89	20.06	901,354	+0.16(+0.79%)
Apr 17, 2007	19.78	19.95	19.71	19.90	496,458	+0.13(+0.68%)
Apr 16, 2007	19.66	19.77	19.66	19.76	465,630	+0.19(+0.95%)
Apr 13, 2007	19.47	19.63	19.46	19.58	420,770	+0.14(+0.72%)
Apr 12, 2007	19.27	19.45	19.18	19.44	783,336	+0.17(+0.86%)
Apr 11, 2007	19.43	19.48	19.27	19.27	512,331	-0.14(-0.72%)
Apr 10, 2007	19.43	19.50	19.38	19.41	498,528	-0.01(-0.07%)
Apr 09, 2007	19.30	19.49	19.28	19.43	395,924	+0.12(+0.63%)
Apr 05, 2007	19.36	19.37	19.25	19.30	839,929	-0.06(-0.29%)
Apr 04, 2007	19.30	19.37	19.24	19.36	749,748	+0.07(+0.38%)
Apr 03, 2007	18.92	19.29	18.91	19.29	859,484	+0.40(+2.12%)
Apr 02, 2007	18.78	18.90	18.67	18.89	754,809	+0.16(+0.84%)
Mar 30, 2007	18.71	18.83	18.65	18.73	757,110	+0.00(+0.02%)
Mar 29, 2007	18.84	18.84	18.60	18.73	491,856	+0.10(+0.51%)
Mar 28, 2007	18.67	18.71	18.52	18.63	283,197	-0.06(-0.33%)
Mar 27, 2007	18.67	18.76	18.58	18.69	824,286	-0.05(-0.26%)
Mar 26, 2007	18.81	18.87	18.63	18.74	461,949	-0.07(-0.39%)
Mar 23, 2007	18.87	18.90	18.79	18.81	406,276	-0.07(-0.35%)
Mar 22, 2007	19.25	19.25	18.57	18.88	1,302,569	+0.27(+1.45%)
Mar 21, 2007	18.27	18.73	18.19	18.61	840,849	+0.34(+1.88%)
Mar 20, 2007	18.21	18.36	18.18	18.27	1,021,442	+0.02(+0.12%)
Mar 19, 2007	18.11	18.28	18.10	18.24	793,228	+0.15(+0.84%)
Mar 16, 2007	18.23	18.30	18.05	18.09	643,693	-0.17(-0.95%)
Mar 15, 2007	18.01	18.40	18.01	18.27	916,767	+0.24(+1.33%)
Mar 14, 2007	18.06	18.16	17.80	18.03	1,064,003	-0.10(-0.53%)
Mar 13, 2007	18.31	18.41	18.08	18.12	918,378	-0.19(-1.04%)
Mar 12, 2007	18.18	18.36	18.11	18.31	670,839	+0.17(+0.96%)
Mar 09, 2007	18.04	18.18	17.98	18.14	785,176	+0.05(+0.26%)
Mar 08, 2007	17.99	18.45	17.99	18.09	683,032	+0.13(+0.75%)
Mar 07, 2007	18.02	18.09	17.93	17.96	1,056,411	-0.10(-0.55%)
Mar 06, 2007	17.92	18.17	17.79	18.06	1,080,797	+0.30(+1.66%)
Mar 05, 2007	17.77	17.93	17.66	17.76	949,205	-0.07(-0.37%)
Mar 02, 2007	17.71	18.06	17.71	17.83	838,549	-0.05(-0.29%)
Mar 01, 2007	17.79	17.94	17.39	17.88	640,012	+0.03(+0.17%)
Feb 28, 2007	17.79	18.01	17.62	17.85	995,676	+0.05(+0.29%)
Feb 27, 2007	18.19	18.19	17.67	17.80	825,206	-0.45(-2.48%)
Feb 26, 2007	18.30	18.49	18.17	18.25	488,406	-0.01(-0.05%)
Feb 23, 2007	18.42	18.45	18.26	18.26	553,741	-0.20(-1.11%)
Feb 22, 2007	18.18	18.51	18.11	18.46	828,887	+0.33(+1.85%)
Feb 21, 2007	18.23	18.33	18.06	18.13	1,326,265	-0.12(-0.64%)
Feb 20, 2007	18.39	18.45	18.24	18.24	1,286,235	-0.07(-0.36%)
Feb 16, 2007	18.21	18.38	18.15	18.31	872,827	+0.09(+0.48%)
Feb 15, 2007	18.14	18.24	18.01	18.22	1,176,959	+0.10(+0.53%)
Feb 14, 2007	18.21	18.35	18.12	18.13	1,139,000	-0.07(-0.41%)
Feb 13, 2007	18.04	18.20	17.74	18.20	1,464,298	+0.26(+1.43%)
Feb 12, 2007	18.50	18.50	17.73	17.94	1,717,588	-0.17(-0.96%)
Feb 09, 2007	18.29	18.44	17.97	18.12	804,271	-0.17(-0.95%)
Feb 08, 2007	18.23	18.42	18.16	18.29	584,108	+0.07(+0.36%)
Feb 07, 2007	18.18	18.29	18.10	18.23	306,202	+0.10(+0.53%)
Feb 06, 2007	17.93	18.20	17.93	18.13	581,808	+0.17(+0.97%)
Feb 05, 2007	17.85	17.99	17.80	17.96	472,992	+0.12(+0.66%)
Feb 02, 2007	17.71	17.92	17.65	17.84	565,474	+0.16(+0.91%)
Feb 01, 2007	17.69	17.83	17.61	17.68	1,349,270	+0.01(+0.05%)
Jan 31, 2007	17.81	17.82	17.60	17.67	800,360	-0.12(-0.66%)
Jan 30, 2007	17.67	17.80	17.60	17.79	712,019	+0.15(+0.86%)
Jan 29, 2007	17.20	17.69	17.11	17.63	1,067,913	+0.47(+2.73%)
Jan 26, 2007	17.32	17.34	16.99	17.17	694,075	-0.17(-0.98%)
Jan 25, 2007	17.54	17.54	17.31	17.34	497,838	-0.17(-0.99%)
Jan 24, 2007	17.51	17.56	17.41	17.51	535,337	+0.04(+0.22%)
Jan 23, 2007	17.25	17.54	17.21	17.47	532,576	+0.20(+1.16%)
Jan 22, 2007	17.47	17.47	17.20	17.27	611,255	-0.14(-0.82%)
Jan 19, 2007	17.50	17.56	17.29	17.41	345,542	-0.07(-0.37%)
Jan 18, 2007	17.28	17.58	17.22	17.48	440,784	+0.19(+1.11%)
Jan 17, 2007	17.40	17.43	17.25	17.29	403,285	-0.14(-0.82%)
Jan 16, 2007	17.58	17.58	17.35	17.43	379,360	-0.10(-0.57%)
Jan 12, 2007	17.57	17.58	17.45	17.53	440,094	+0.00(+0.00%)
Jan 11, 2007	17.39	17.53	17.36	17.53	472,532	+0.14(+0.80%)
Jan 10, 2007	17.36	17.50	17.29	17.39	513,942	+0.00(+0.02%)
Jan 09, 2007	17.22	17.39	17.22	17.39	898,363	+0.13(+0.78%)
Jan 08, 2007	17.34	17.34	17.08	17.25	464,940	-0.04(-0.23%)
Jan 05, 2007	17.40	17.50	17.22	17.29	553,511	-0.07(-0.43%)
Jan 04, 2007	17.40	17.47	17.22	17.37	529,355	-0.06(-0.32%)