Stewart Information Services Corp (NY: STC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.58	19.71	18.90	19.45	262,307	+0.06(+0.31%)
Dec 28, 2007	19.82	19.93	19.19	19.39	222,609	-0.26(-1.33%)
Dec 27, 2007	19.75	20.28	19.05	19.65	502,001	-0.22(-1.13%)
Dec 26, 2007	19.90	19.96	19.14	19.87	171,436	-0.18(-0.89%)
Dec 24, 2007	19.65	20.12	19.65	20.05	49,633	+0.20(+1.01%)
Dec 21, 2007	19.78	20.02	19.48	19.85	427,919	+0.45(+2.34%)
Dec 20, 2007	19.47	19.47	18.67	19.40	256,349	+0.28(+1.44%)
Dec 19, 2007	19.20	19.21	18.61	19.12	179,887	+0.00(+0.00%)
Dec 18, 2007	18.74	19.16	18.35	19.12	266,544	+0.49(+2.64%)
Dec 17, 2007	18.50	18.93	18.38	18.63	193,546	-0.05(-0.28%)
Dec 14, 2007	18.85	19.16	18.36	18.68	305,311	-0.49(-2.57%)
Dec 13, 2007	19.51	19.51	18.64	19.17	262,922	-0.60(-3.05%)
Dec 12, 2007	20.92	20.92	19.25	19.78	408,984	-0.60(-2.96%)
Dec 11, 2007	22.03	22.03	20.37	20.38	184,045	-1.33(-6.14%)
Dec 10, 2007	20.89	22.18	20.54	21.72	254,202	+0.75(+3.59%)
Dec 07, 2007	21.45	21.45	20.78	20.96	175,057	-0.42(-1.95%)
Dec 06, 2007	19.94	21.54	19.94	21.38	249,910	+1.36(+6.78%)
Dec 05, 2007	19.90	20.28	19.60	20.02	240,386	-0.22(-1.10%)
Dec 04, 2007	20.16	20.45	19.77	20.25	222,142	-0.17(-0.84%)
Dec 03, 2007	20.14	20.42	19.51	20.42	177,070	+0.24(+1.18%)
Nov 30, 2007	20.49	20.84	20.17	20.18	208,459	+0.18(+0.89%)
Nov 29, 2007	20.04	20.04	19.50	20.00	149,972	-0.12(-0.59%)
Nov 28, 2007	19.44	20.30	19.44	20.12	193,301	+0.68(+3.49%)
Nov 27, 2007	19.81	19.81	19.05	19.44	301,019	+0.12(+0.62%)
Nov 26, 2007	20.11	20.11	19.21	19.32	281,836	-0.78(-3.89%)
Nov 23, 2007	20.58	20.65	19.63	20.11	196,923	-0.36(-1.75%)
Nov 21, 2007	20.83	21.17	20.45	20.46	236,929	-0.49(-2.35%)
Nov 20, 2007	21.18	21.19	20.19	20.96	279,077	-0.22(-1.06%)
Nov 19, 2007	21.84	21.84	21.04	21.18	256,483	-1.01(-4.57%)
Nov 16, 2007	22.25	22.62	21.92	22.19	160,972	-0.03(-0.13%)
Nov 15, 2007	22.42	22.77	21.99	22.22	145,277	-0.39(-1.71%)
Nov 14, 2007	22.69	23.56	22.35	22.61	214,362	-0.02(-0.10%)
Nov 13, 2007	22.05	22.86	22.00	22.63	162,314	+0.75(+3.41%)
Nov 12, 2007	22.13	22.74	21.66	21.89	226,824	+0.06(+0.27%)
Nov 09, 2007	20.47	22.27	19.88	21.83	466,418	+0.99(+4.76%)
Nov 08, 2007	19.52	20.99	19.33	20.84	442,138	+1.47(+7.58%)
Nov 07, 2007	20.20	20.25	19.37	19.37	358,432	-1.11(-5.42%)
Nov 06, 2007	20.43	20.56	19.89	20.48	189,679	+0.08(+0.40%)
Nov 05, 2007	19.93	20.79	19.84	20.40	308,665	+0.21(+1.03%)
Nov 02, 2007	21.24	21.24	19.75	20.19	401,895	-1.03(-4.85%)
Nov 01, 2007	21.26	21.31	20.75	21.22	645,903	-0.40(-1.86%)
Oct 31, 2007	21.36	21.83	20.88	21.62	471,516	+0.26(+1.22%)
Oct 30, 2007	22.52	22.52	21.26	21.36	316,848	-1.22(-5.41%)
Oct 29, 2007	22.73	22.85	21.99	22.58	397,871	-0.07(-0.33%)
Oct 26, 2007	22.41	22.72	21.52	22.65	372,651	+0.34(+1.54%)
Oct 25, 2007	22.07	23.11	22.03	22.31	384,456	-0.71(-3.08%)
Oct 24, 2007	22.94	23.17	22.24	23.02	347,835	-0.08(-0.35%)
Oct 23, 2007	23.74	23.74	22.71	23.10	272,848	-0.36(-1.53%)
Oct 22, 2007	22.79	23.61	22.79	23.46	213,691	+0.42(+1.84%)
Oct 19, 2007	24.09	24.09	23.04	23.04	226,703	-1.06(-4.39%)
Oct 18, 2007	24.32	24.50	24.09	24.09	130,924	-0.45(-1.82%)
Oct 17, 2007	24.96	25.27	24.12	24.54	317,116	-0.33(-1.32%)
Oct 16, 2007	25.00	25.49	24.84	24.87	183,643	-0.14(-0.57%)
Oct 15, 2007	25.90	25.91	24.82	25.01	222,947	-0.92(-3.56%)
Oct 12, 2007	25.59	26.09	25.59	25.93	90,413	+0.33(+1.28%)
Oct 11, 2007	26.46	26.67	25.60	25.61	156,277	-0.68(-2.58%)
Oct 10, 2007	26.11	26.43	25.84	26.29	131,595	+0.19(+0.71%)
Oct 09, 2007	26.07	26.25	25.79	26.10	124,217	+0.10(+0.40%)
Oct 08, 2007	26.39	26.39	25.80	25.99	137,095	-0.40(-1.52%)
Oct 05, 2007	25.97	26.80	25.83	26.40	138,168	+0.65(+2.52%)
Oct 04, 2007	26.71	26.71	25.75	25.75	147,155	-0.86(-3.25%)
Oct 03, 2007	27.24	27.38	26.51	26.61	152,119	-0.96(-3.49%)
Oct 02, 2007	27.11	27.67	26.94	27.57	185,386	+0.55(+2.04%)
Oct 01, 2007	25.54	27.10	25.54	27.02	206,850	+1.48(+5.78%)
Sep 28, 2007	26.52	26.60	25.44	25.55	146,216	-0.97(-3.65%)
Sep 27, 2007	25.83	26.64	25.83	26.52	84,510	+0.75(+2.92%)
Sep 26, 2007	25.86	25.93	25.27	25.76	145,814	+0.06(+0.23%)
Sep 25, 2007	25.96	26.09	25.55	25.70	105,839	-0.38(-1.46%)
Sep 24, 2007	26.62	26.62	25.82	26.08	115,363	-0.59(-2.21%)
Sep 21, 2007	27.03	27.22	26.57	26.67	144,204	-0.30(-1.11%)
Sep 20, 2007	27.28	27.49	26.64	26.97	122,473	-0.31(-1.15%)
Sep 19, 2007	27.17	28.03	27.17	27.28	219,191	+0.35(+1.30%)
Sep 18, 2007	25.01	27.00	25.06	26.93	237,703	+1.92(+7.69%)
Sep 17, 2007	25.98	26.02	24.79	25.01	234,081	-0.96(-3.70%)
Sep 14, 2007	26.08	26.26	25.41	25.97	181,094	-0.11(-0.43%)
Sep 13, 2007	25.95	26.64	25.40	26.08	160,838	+0.21(+0.81%)
Sep 12, 2007	25.96	26.34	25.52	25.88	119,522	-0.13(-0.49%)
Sep 11, 2007	25.82	26.22	25.18	26.00	135,082	+0.28(+1.07%)
Sep 10, 2007	26.17	26.27	25.17	25.73	167,009	-0.33(-1.26%)
Sep 07, 2007	25.82	26.24	25.53	26.05	291,494	-0.43(-1.63%)
Sep 06, 2007	28.22	28.36	26.37	26.49	302,897	-1.74(-6.15%)
Sep 05, 2007	28.03	28.72	27.87	28.22	162,582	-0.03(-0.11%)
Sep 04, 2007	27.52	28.66	27.47	28.25	124,485	+0.63(+2.27%)
Aug 31, 2007	27.58	27.81	27.49	27.63	132,802	+0.28(+1.01%)
Aug 30, 2007	27.09	27.63	27.09	27.35	76,059	-0.08(-0.30%)
Aug 29, 2007	26.90	27.58	26.67	27.43	88,937	+0.76(+2.85%)
Aug 28, 2007	28.07	28.07	26.63	26.67	152,253	-1.54(-5.44%)
Aug 27, 2007	28.61	28.77	28.19	28.21	90,278	-0.54(-1.87%)
Aug 24, 2007	28.17	28.90	28.06	28.75	82,766	+0.64(+2.28%)
Aug 23, 2007	29.03	29.17	27.95	28.10	104,766	-0.78(-2.68%)
Aug 22, 2007	28.75	29.18	28.37	28.88	77,669	+0.31(+1.10%)
Aug 21, 2007	28.47	28.83	28.25	28.57	89,071	-0.20(-0.70%)
Aug 20, 2007	29.05	29.07	28.13	28.77	136,424	-0.51(-1.76%)
Aug 17, 2007	29.49	32.17	28.74	29.28	392,907	+1.25(+4.44%)
Aug 16, 2007	25.68	28.17	25.68	28.04	462,930	+2.17(+8.39%)
Aug 15, 2007	26.09	26.67	25.61	25.87	257,556	-0.18(-0.69%)
Aug 14, 2007	27.08	27.58	26.02	26.05	224,825	-0.98(-3.61%)
Aug 13, 2007	28.81	28.81	26.75	27.02	432,748	-1.53(-5.35%)
Aug 10, 2007	31.02	31.24	28.14	28.55	600,562	-3.27(-10.26%)
Aug 09, 2007	30.79	33.58	30.44	31.82	834,241	+1.04(+3.37%)
Aug 08, 2007	29.00	31.43	28.77	30.78	692,317	+2.48(+8.77%)
Aug 07, 2007	27.39	28.86	26.93	28.30	318,457	+0.67(+2.43%)
Aug 06, 2007	26.43	28.11	25.45	27.63	329,055	+1.70(+6.56%)
Aug 03, 2007	26.40	27.44	25.93	25.93	323,823	-1.51(-5.51%)
Aug 02, 2007	26.92	27.49	26.90	27.44	268,690	+0.57(+2.14%)
Aug 01, 2007	27.19	27.45	26.39	26.87	417,590	-0.33(-1.21%)
Jul 31, 2007	27.47	27.92	27.19	27.19	285,458	-0.27(-0.98%)
Jul 30, 2007	26.96	27.86	26.78	27.46	473,662	-0.08(-0.30%)
Jul 27, 2007	25.16	28.45	24.60	27.55	742,486	-0.04(-0.14%)
Jul 26, 2007	27.74	28.09	27.29	27.58	192,228	-0.68(-2.40%)
Jul 25, 2007	28.04	28.38	27.57	28.26	213,020	+0.31(+1.12%)
Jul 24, 2007	28.66	28.74	27.79	27.95	166,606	-1.13(-3.87%)
Jul 23, 2007	29.43	29.51	28.98	29.07	158,021	-0.30(-1.02%)
Jul 20, 2007	29.86	29.86	28.98	29.37	472,455	-0.48(-1.60%)
Jul 19, 2007	29.88	30.01	29.73	29.85	111,205	-0.03(-0.10%)
Jul 18, 2007	29.89	30.00	29.55	29.88	286,799	-0.16(-0.55%)
Jul 17, 2007	29.97	30.27	29.97	30.04	185,386	+0.08(+0.27%)
Jul 16, 2007	30.19	30.33	29.80	29.96	153,058	-0.34(-1.11%)
Jul 13, 2007	30.44	30.51	30.24	30.30	64,925	-0.16(-0.51%)
Jul 12, 2007	29.98	30.54	29.88	30.45	83,571	+0.61(+2.05%)
Jul 11, 2007	29.74	30.04	29.69	29.84	113,619	+0.10(+0.33%)
Jul 10, 2007	30.56	30.68	29.62	29.74	219,057	-1.07(-3.48%)
Jul 09, 2007	30.44	31.00	30.16	30.82	162,180	+0.37(+1.20%)
Jul 06, 2007	30.56	30.62	30.20	30.45	111,741	-0.11(-0.37%)
Jul 05, 2007	30.39	30.75	30.30	30.56	154,936	+0.33(+1.08%)
Jul 03, 2007	29.99	30.35	29.85	30.24	70,023	+0.22(+0.75%)
Jul 02, 2007	29.77	30.04	29.67	30.01	148,497	+0.32(+1.08%)
Jun 29, 2007	30.09	30.33	29.66	29.69	198,935	-0.40(-1.31%)
Jun 28, 2007	30.18	30.23	29.89	30.09	129,851	+0.10(+0.35%)
Jun 27, 2007	29.42	30.04	29.10	29.98	212,752	+0.38(+1.28%)
Jun 26, 2007	29.73	29.83	28.97	29.60	283,177	-0.01(-0.05%)
Jun 25, 2007	29.83	29.86	29.31	29.62	239,178	-0.22(-0.72%)
Jun 22, 2007	29.83	29.89	29.59	29.83	248,702	+0.00(+0.00%)
Jun 21, 2007	29.68	30.04	29.53	29.83	172,375	+0.06(+0.20%)
Jun 20, 2007	30.07	30.18	29.71	29.77	150,911	-0.27(-0.89%)
Jun 19, 2007	29.61	30.17	29.47	30.04	119,253	+0.35(+1.18%)
Jun 18, 2007	30.09	30.14	29.63	29.69	205,911	-0.70(-2.31%)
Jun 15, 2007	30.47	31.07	30.12	30.39	183,508	+0.68(+2.28%)
Jun 14, 2007	29.83	30.10	29.68	29.71	202,557	-0.36(-1.19%)
Jun 13, 2007	29.78	30.17	29.63	30.07	162,716	+0.28(+0.93%)
Jun 12, 2007	29.87	30.20	29.63	29.80	143,131	-0.19(-0.62%)
Jun 11, 2007	29.86	30.12	29.60	29.98	112,815	+0.01(+0.02%)
Jun 08, 2007	29.87	30.05	29.60	29.98	138,839	+0.01(+0.03%)
Jun 07, 2007	30.51	30.81	29.97	29.97	99,803	-0.66(-2.14%)
Jun 06, 2007	30.49	30.84	30.34	30.62	72,303	+0.13(+0.44%)
Jun 05, 2007	31.14	31.14	30.30	30.49	101,144	-0.65(-2.08%)
Jun 04, 2007	31.12	31.40	30.58	31.14	147,290	+0.01(+0.05%)
Jun 01, 2007	29.65	31.79	29.58	31.12	366,213	+1.59(+5.38%)
May 31, 2007	30.01	30.01	29.35	29.54	161,375	-0.48(-1.59%)
May 30, 2007	29.68	30.13	29.60	30.01	86,120	+0.18(+0.60%)
May 29, 2007	29.72	30.10	29.52	29.83	110,937	+0.16(+0.55%)
May 25, 2007	29.07	29.71	29.02	29.67	109,863	+0.69(+2.37%)
May 24, 2007	29.27	29.27	28.88	28.98	117,778	-0.27(-0.92%)
May 23, 2007	29.58	29.65	29.21	29.25	89,071	-0.30(-1.01%)
May 22, 2007	29.62	29.67	29.37	29.55	92,961	+0.07(+0.25%)
May 21, 2007	29.37	29.57	29.14	29.48	82,632	+0.12(+0.41%)
May 18, 2007	29.66	29.66	29.19	29.36	99,668	-0.21(-0.71%)
May 17, 2007	29.58	29.72	29.34	29.57	86,791	-0.03(-0.10%)
May 16, 2007	29.62	29.62	29.28	29.60	103,827	+0.01(+0.03%)
May 15, 2007	29.99	30.36	29.52	29.59	142,863	-0.48(-1.61%)
May 14, 2007	30.56	30.79	30.03	30.07	113,083	-0.60(-1.94%)
May 11, 2007	30.27	30.90	30.27	30.67	72,303	+0.52(+1.73%)
May 10, 2007	30.18	30.40	30.06	30.15	126,631	-0.18(-0.59%)
May 09, 2007	30.27	30.36	29.99	30.33	75,925	-0.08(-0.27%)
May 08, 2007	30.46	30.46	30.05	30.41	99,668	-0.22(-0.71%)
May 07, 2007	30.69	30.84	30.50	30.62	89,071	-0.07(-0.22%)
May 04, 2007	30.44	30.86	30.33	30.69	118,985	+0.37(+1.20%)
May 03, 2007	30.02	30.54	30.02	30.33	93,632	+0.42(+1.40%)
May 02, 2007	29.80	29.97	29.76	29.91	168,350	+0.11(+0.38%)
May 01, 2007	29.99	30.22	29.74	29.80	160,704	-0.19(-0.62%)
Apr 30, 2007	30.73	30.75	29.98	29.98	152,789	-0.75(-2.45%)
Apr 27, 2007	31.67	31.67	30.71	30.74	202,959	-0.94(-2.97%)
Apr 26, 2007	31.12	31.79	30.94	31.67	176,399	-0.25(-0.79%)
Apr 25, 2007	31.76	32.07	31.67	31.93	153,058	+0.22(+0.68%)
Apr 24, 2007	31.84	32.03	31.71	31.71	110,266	-0.04(-0.12%)
Apr 23, 2007	31.82	32.02	31.72	31.75	117,241	-0.07(-0.21%)
Apr 20, 2007	31.77	32.06	31.73	31.82	154,668	+0.40(+1.26%)
Apr 19, 2007	31.57	31.76	31.34	31.42	100,473	-0.28(-0.87%)
Apr 18, 2007	31.54	31.95	31.54	31.70	87,461	+0.04(+0.12%)
Apr 17, 2007	31.73	32.02	31.60	31.66	112,815	-0.11(-0.35%)
Apr 16, 2007	31.34	32.02	31.34	31.77	126,900	+0.62(+1.99%)
Apr 13, 2007	31.25	31.25	30.85	31.15	259,032	-0.12(-0.38%)
Apr 12, 2007	31.21	31.41	31.08	31.27	66,401	+0.07(+0.22%)
Apr 11, 2007	32.14	32.14	31.08	31.21	134,278	-0.31(-0.99%)
Apr 10, 2007	31.56	31.79	31.32	31.52	84,108	-0.04(-0.12%)
Apr 09, 2007	31.90	31.98	31.48	31.56	63,315	-0.34(-1.05%)
Apr 05, 2007	31.87	32.02	31.79	31.89	75,388	+0.06(+0.19%)
Apr 04, 2007	31.79	31.94	31.66	31.83	88,400	+0.09(+0.28%)
Apr 03, 2007	31.14	31.90	31.09	31.74	232,337	+0.72(+2.33%)
Apr 02, 2007	31.15	31.19	30.84	31.02	96,047	-0.13(-0.43%)
Mar 30, 2007	30.99	31.61	30.99	31.15	182,838	+0.24(+0.77%)
Mar 29, 2007	30.97	31.09	30.59	30.91	81,425	+0.13(+0.41%)
Mar 28, 2007	30.96	31.09	30.58	30.79	245,617	-0.27(-0.86%)
Mar 27, 2007	31.12	31.19	30.91	31.06	78,071	-0.06(-0.19%)
Mar 26, 2007	30.94	31.26	30.69	31.12	103,156	+0.13(+0.41%)
Mar 23, 2007	30.97	31.07	30.68	30.99	93,230	+0.02(+0.07%)
Mar 22, 2007	31.16	31.16	30.72	30.97	79,279	-0.08(-0.26%)
Mar 21, 2007	30.16	31.30	30.16	31.05	181,765	+0.98(+3.25%)
Mar 20, 2007	29.92	30.07	29.48	30.07	205,776	+0.05(+0.17%)
Mar 19, 2007	30.03	30.09	29.86	30.02	147,826	+0.13(+0.42%)
Mar 16, 2007	30.27	30.26	29.65	29.89	250,446	-0.37(-1.21%)
Mar 15, 2007	29.86	30.40	29.86	30.26	205,776	+0.40(+1.35%)
Mar 14, 2007	29.82	30.02	29.42	29.86	288,141	-0.03(-0.10%)
Mar 13, 2007	30.73	30.57	29.83	29.89	236,898	-0.84(-2.74%)
Mar 12, 2007	30.74	30.94	30.58	30.73	293,372	-0.16(-0.53%)
Mar 09, 2007	30.98	31.06	30.70	30.89	263,727	+0.13(+0.44%)
Mar 08, 2007	30.68	30.76	30.36	30.76	486,540	+0.34(+1.10%)
Mar 07, 2007	30.38	30.66	30.02	30.42	261,312	-0.03(-0.10%)
Mar 06, 2007	29.82	30.56	29.34	30.45	196,520	+0.88(+2.97%)
Mar 05, 2007	29.72	30.36	29.57	29.57	128,107	-0.42(-1.42%)
Mar 02, 2007	30.53	30.68	29.97	30.00	124,619	-0.53(-1.73%)
Mar 01, 2007	29.93	30.77	29.68	30.53	235,048	+0.22(+0.74%)
Feb 28, 2007	30.49	30.56	29.16	30.30	204,301	-0.26(-0.85%)
Feb 27, 2007	31.05	31.38	30.28	30.56	223,215	-0.81(-2.59%)
Feb 26, 2007	31.16	31.48	30.78	31.38	218,472	+0.29(+0.94%)
Feb 23, 2007	31.06	31.14	30.59	31.09	343,676	+0.02(+0.07%)
Feb 22, 2007	31.31	31.48	30.81	31.06	322,750	+0.18(+0.58%)
Feb 21, 2007	31.60	31.60	30.76	30.88	335,091	-1.10(-3.45%)
Feb 20, 2007	30.89	32.28	30.42	31.99	221,605	+1.05(+3.40%)
Feb 16, 2007	32.08	32.08	30.43	30.94	295,787	-1.13(-3.53%)
Feb 15, 2007	32.33	32.33	32.07	32.07	83,571	-0.21(-0.65%)
Feb 14, 2007	32.08	32.54	31.92	32.28	101,930	+0.27(+0.84%)
Feb 13, 2007	31.97	32.08	31.78	32.01	101,901	+0.17(+0.54%)
Feb 12, 2007	31.85	32.17	31.75	31.84	90,493	+0.01(+0.05%)
Feb 09, 2007	32.08	32.23	31.67	31.82	56,877	-0.31(-0.97%)
Feb 08, 2007	32.20	32.30	32.06	32.14	87,059	-0.17(-0.53%)
Feb 07, 2007	32.41	32.41	32.08	32.31	89,205	-0.06(-0.18%)
Feb 06, 2007	32.23	32.55	32.12	32.37	92,693	+0.23(+0.72%)
Feb 05, 2007	32.07	32.41	31.56	32.14	128,375	+0.03(+0.09%)
Feb 02, 2007	31.98	32.45	31.88	32.11	114,290	+0.20(+0.63%)
Feb 01, 2007	31.34	32.00	31.33	31.91	136,156	+0.57(+1.81%)
Jan 31, 2007	31.43	31.51	30.98	31.34	102,888	-0.20(-0.64%)
Jan 30, 2007	31.21	31.54	30.77	31.54	81,157	+0.78(+2.52%)
Jan 29, 2007	30.47	30.96	30.43	30.77	119,253	+0.19(+0.61%)
Jan 26, 2007	30.66	30.67	30.18	30.58	91,620	-0.08(-0.27%)
Jan 25, 2007	30.88	30.99	30.60	30.66	101,144	-0.15(-0.48%)
Jan 24, 2007	30.62	30.95	30.61	30.81	64,523	+0.18(+0.58%)
Jan 23, 2007	30.53	30.86	30.45	30.63	154,131	+0.01(+0.02%)
Jan 22, 2007	30.94	31.03	30.38	30.62	109,059	-0.33(-1.06%)
Jan 19, 2007	30.79	30.98	30.71	30.95	92,559	+0.25(+0.83%)
Jan 18, 2007	31.13	31.13	30.63	30.70	112,412	-0.36(-1.15%)
Jan 17, 2007	31.16	31.22	31.03	31.06	114,424	-0.22(-0.69%)
Jan 16, 2007	31.61	31.81	31.16	31.27	95,912	-0.17(-0.55%)
Jan 12, 2007	31.76	31.85	31.33	31.44	104,095	-0.25(-0.80%)
Jan 11, 2007	31.35	31.72	31.35	31.70	113,888	+0.39(+1.24%)
Jan 10, 2007	31.67	31.67	31.00	31.31	157,753	-0.36(-1.13%)
Jan 09, 2007	32.03	32.21	31.15	31.67	202,825	-0.44(-1.37%)
Jan 08, 2007	31.97	32.20	31.89	32.11	153,728	+0.13(+0.42%)
Jan 05, 2007	32.17	32.49	31.85	31.97	191,825	-0.60(-1.83%)
Jan 04, 2007	33.06	33.27	32.26	32.57	178,545	-0.68(-2.04%)