Kansas City Southern (NY: KSU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.66	30.74	30.41	30.60	411,304	-0.04(-0.15%)
Dec 28, 2007	30.71	30.88	30.36	30.64	342,569	+0.20(+0.67%)
Dec 27, 2007	30.89	30.90	30.37	30.44	395,483	-0.45(-1.47%)
Dec 26, 2007	31.25	31.25	30.82	30.89	448,663	-0.50(-1.59%)
Dec 24, 2007	30.94	31.60	30.75	31.39	323,679	+0.45(+1.47%)
Dec 21, 2007	30.57	31.27	30.43	30.94	1,049,038	+0.50(+1.64%)
Dec 20, 2007	30.43	30.44	29.97	30.44	623,125	+0.24(+0.80%)
Dec 19, 2007	30.39	31.18	29.61	30.20	1,108,924	-0.31(-1.02%)
Dec 18, 2007	31.38	31.38	29.95	30.51	953,665	-0.65(-2.09%)
Dec 17, 2007	31.43	31.68	31.13	31.16	436,971	-0.48(-1.52%)
Dec 14, 2007	32.69	32.90	31.44	31.64	889,664	-1.40(-4.24%)
Dec 13, 2007	31.76	33.17	31.76	33.04	1,623,670	+1.00(+3.12%)
Dec 12, 2007	32.51	32.76	31.47	32.04	1,171,753	+0.21(+0.64%)
Dec 11, 2007	32.39	33.30	31.78	31.84	1,102,277	-0.73(-2.24%)
Dec 10, 2007	32.68	33.16	32.48	32.57	1,470,110	+0.45(+1.39%)
Dec 07, 2007	32.71	33.42	31.99	32.12	1,182,494	-0.45(-1.37%)
Dec 06, 2007	31.50	32.87	31.35	32.57	7,482,503	+1.20(+3.84%)
Dec 05, 2007	31.37	31.37	30.89	31.37	758,447	+0.80(+2.62%)
Dec 04, 2007	29.77	30.73	29.77	30.56	628,622	+0.42(+1.39%)
Dec 03, 2007	30.70	30.70	29.99	30.14	550,230	-0.54(-1.77%)
Nov 30, 2007	30.90	31.16	30.33	30.69	466,064	+0.28(+0.91%)
Nov 29, 2007	30.71	30.98	30.14	30.41	428,078	-0.66(-2.12%)
Nov 28, 2007	30.37	31.13	30.14	31.07	619,108	+1.04(+3.47%)
Nov 27, 2007	28.81	30.09	28.81	30.03	751,701	+1.26(+4.37%)
Nov 26, 2007	29.35	29.89	28.74	28.77	389,986	-0.71(-2.42%)
Nov 23, 2007	29.03	29.58	29.03	29.48	275,099	+0.52(+1.78%)
Nov 21, 2007	29.12	29.47	28.61	28.97	496,906	-0.44(-1.49%)
Nov 20, 2007	30.40	30.71	29.10	29.40	863,248	-0.61(-2.02%)
Nov 19, 2007	30.08	30.47	29.65	30.01	681,578	-0.04(-0.12%)
Nov 16, 2007	31.17	31.17	29.91	30.05	877,019	-0.83(-2.68%)
Nov 15, 2007	30.59	31.45	30.47	30.88	738,489	-0.04(-0.12%)
Nov 14, 2007	31.79	31.95	30.88	30.91	598,554	-0.62(-1.95%)
Nov 13, 2007	31.71	32.11	31.40	31.53	819,576	+0.30(+0.97%)
Nov 12, 2007	32.08	32.08	31.12	31.22	615,523	-0.57(-1.79%)
Nov 09, 2007	32.02	32.19	31.44	31.79	990,672	-0.74(-2.27%)
Nov 08, 2007	32.71	33.05	31.05	32.53	1,141,573	-0.21(-0.65%)
Nov 07, 2007	33.83	33.83	32.71	32.75	744,070	-1.25(-3.67%)
Nov 06, 2007	33.59	34.00	33.23	33.99	569,485	+0.43(+1.27%)
Nov 05, 2007	33.49	33.91	33.38	33.57	738,001	-0.48(-1.41%)
Nov 02, 2007	33.87	34.60	33.49	34.05	652,519	+0.28(+0.82%)
Nov 01, 2007	33.99	34.55	33.58	33.77	663,851	-0.71(-2.07%)
Oct 31, 2007	34.76	34.82	33.88	34.48	865,127	-0.18(-0.51%)
Oct 30, 2007	34.89	35.03	34.22	34.66	624,695	-0.45(-1.27%)
Oct 29, 2007	34.17	35.22	34.16	35.11	1,016,589	+1.27(+3.77%)
Oct 26, 2007	33.74	34.40	33.65	33.83	1,061,242	+0.64(+1.93%)
Oct 25, 2007	32.97	35.16	32.03	33.19	2,200,122	+0.61(+1.86%)
Oct 24, 2007	31.93	32.59	31.45	32.59	851,439	+0.15(+0.47%)
Oct 23, 2007	31.52	32.49	31.30	32.43	691,675	+1.44(+4.66%)
Oct 22, 2007	30.63	31.02	30.31	30.99	526,189	+0.25(+0.81%)
Oct 19, 2007	31.02	31.13	30.65	30.74	915,838	-0.28(-0.89%)
Oct 18, 2007	30.75	31.51	30.75	31.02	831,917	+0.10(+0.32%)
Oct 17, 2007	31.19	31.20	30.56	30.92	735,206	+0.17(+0.55%)
Oct 16, 2007	30.53	31.02	30.46	30.75	902,712	+0.18(+0.58%)
Oct 15, 2007	30.98	31.09	30.20	30.57	577,237	-0.41(-1.32%)
Oct 12, 2007	29.92	30.99	29.91	30.98	886,107	+1.18(+3.95%)
Oct 11, 2007	29.55	29.93	29.51	29.81	788,947	+0.29(+0.97%)
Oct 10, 2007	29.79	29.93	28.94	29.52	416,127	-0.29(-0.96%)
Oct 09, 2007	29.99	30.50	29.48	29.81	657,568	-0.12(-0.42%)
Oct 08, 2007	30.96	30.97	29.88	29.93	731,279	-0.93(-3.00%)
Oct 05, 2007	28.22	30.88	28.16	30.86	1,370,673	+2.81(+10.01%)
Oct 04, 2007	28.14	28.47	27.85	28.05	548,291	-0.22(-0.79%)
Oct 03, 2007	28.88	29.05	28.18	28.27	581,837	-0.77(-2.64%)
Oct 02, 2007	28.93	29.47	28.93	29.04	853,683	-0.10(-0.34%)
Oct 01, 2007	28.58	29.20	28.52	29.14	555,808	+0.46(+1.62%)
Sep 28, 2007	28.87	29.09	28.60	28.67	296,640	-0.27(-0.92%)
Sep 27, 2007	29.15	29.23	28.45	28.94	762,021	-0.12(-0.43%)
Sep 26, 2007	29.07	29.45	28.66	29.07	497,243	+0.09(+0.31%)
Sep 25, 2007	28.90	29.07	28.59	28.98	941,194	-0.09(-0.31%)
Sep 24, 2007	29.20	29.71	28.92	29.07	576,227	+0.02(+0.06%)
Sep 21, 2007	28.88	29.33	28.75	29.05	640,739	+0.38(+1.34%)
Sep 20, 2007	28.43	29.04	28.12	28.66	414,668	+0.10(+0.34%)
Sep 19, 2007	29.35	29.42	28.08	28.57	1,124,744	-0.61(-2.11%)
Sep 18, 2007	27.52	29.23	27.47	29.18	661,719	+1.66(+6.02%)
Sep 17, 2007	27.63	27.84	27.42	27.52	402,888	-0.05(-0.19%)
Sep 14, 2007	27.64	27.60	27.20	27.58	391,781	-0.06(-0.23%)
Sep 13, 2007	27.75	28.01	27.44	27.64	360,479	+0.05(+0.19%)
Sep 12, 2007	27.62	27.91	27.41	27.59	377,532	-0.26(-0.93%)
Sep 11, 2007	27.19	27.99	27.19	27.84	736,440	+0.74(+2.73%)
Sep 10, 2007	28.27	28.27	27.01	27.10	1,172,987	-0.90(-3.21%)
Sep 07, 2007	28.48	28.48	27.81	28.01	829,674	-0.86(-2.96%)
Sep 06, 2007	29.07	29.34	28.51	28.86	802,298	-0.21(-0.74%)
Sep 05, 2007	28.30	29.23	28.09	29.07	1,531,334	+0.56(+1.97%)
Sep 04, 2007	27.84	28.70	27.41	28.51	1,360,351	+1.43(+5.26%)
Aug 31, 2007	26.98	27.31	26.65	27.09	983,267	+0.33(+1.23%)
Aug 30, 2007	26.96	27.10	26.30	26.76	1,085,812	-0.43(-1.57%)
Aug 29, 2007	27.02	27.27	26.72	27.19	565,345	+0.39(+1.46%)
Aug 28, 2007	27.52	27.64	26.78	26.79	595,861	-0.85(-3.06%)
Aug 27, 2007	27.10	27.86	27.10	27.64	580,715	-0.06(-0.23%)
Aug 24, 2007	27.49	27.86	27.46	27.70	582,959	+0.21(+0.75%)
Aug 23, 2007	28.45	28.61	27.43	27.50	859,068	-0.69(-2.44%)
Aug 22, 2007	28.41	28.90	28.15	28.18	954,882	-0.01(-0.03%)
Aug 21, 2007	28.06	28.41	27.63	28.19	1,158,514	-0.10(-0.35%)
Aug 20, 2007	27.72	28.50	26.96	28.29	1,317,717	+1.02(+3.76%)
Aug 17, 2007	27.50	33.53	26.98	27.27	1,523,570	+0.44(+1.63%)
Aug 16, 2007	27.53	27.72	24.65	26.83	2,503,381	-1.27(-4.54%)
Aug 15, 2007	29.31	29.84	28.02	28.10	986,521	-1.51(-5.09%)
Aug 14, 2007	31.29	31.37	29.40	29.61	927,170	-1.74(-5.54%)
Aug 13, 2007	30.78	31.63	30.78	31.35	775,820	+0.77(+2.51%)
Aug 10, 2007	30.31	30.74	29.15	30.58	1,419,477	-0.12(-0.38%)
Aug 09, 2007	30.73	31.20	30.18	30.70	1,774,739	-0.59(-1.88%)
Aug 08, 2007	30.69	31.71	30.63	31.29	2,397,135	+1.11(+3.66%)
Aug 07, 2007	29.41	30.61	29.36	30.18	1,488,813	+0.50(+1.68%)
Aug 06, 2007	30.79	30.81	29.02	29.68	1,100,742	-0.27(-0.89%)
Aug 03, 2007	30.06	30.71	29.73	29.95	1,716,230	-0.76(-2.47%)
Aug 02, 2007	30.63	31.41	30.32	30.71	832,538	+0.12(+0.38%)
Aug 01, 2007	30.58	30.76	29.94	30.59	923,580	-0.17(-0.55%)
Jul 31, 2007	31.02	31.68	30.75	30.76	710,972	-0.14(-0.46%)
Jul 30, 2007	31.42	31.61	30.78	30.90	1,585,692	-0.42(-1.34%)
Jul 27, 2007	31.96	32.37	31.20	31.32	1,110,495	-0.78(-2.42%)
Jul 26, 2007	31.49	33.63	29.21	32.10	2,963,490	-2.07(-6.05%)
Jul 25, 2007	35.22	35.49	33.97	34.16	821,845	-0.76(-2.17%)
Jul 24, 2007	35.43	35.76	34.87	34.92	971,599	-0.96(-2.68%)
Jul 23, 2007	36.19	36.37	35.85	35.88	294,172	-0.02(-0.05%)
Jul 20, 2007	36.53	36.53	35.72	35.90	484,789	-0.56(-1.54%)
Jul 19, 2007	36.96	37.21	36.12	36.46	470,204	-0.03(-0.07%)
Jul 18, 2007	37.39	37.39	36.32	36.49	1,640,275	+0.44(+1.21%)
Jul 17, 2007	36.20	36.54	35.93	36.05	725,109	-0.20(-0.54%)
Jul 16, 2007	35.12	36.40	34.89	36.25	1,086,485	+1.00(+2.83%)
Jul 13, 2007	34.72	35.29	34.41	35.25	446,083	+0.35(+1.00%)
Jul 12, 2007	34.38	34.96	34.18	34.90	482,658	+0.45(+1.29%)
Jul 11, 2007	33.74	34.49	33.74	34.46	1,282,937	+0.59(+1.74%)
Jul 10, 2007	34.48	34.49	33.74	33.87	859,854	-0.85(-2.44%)
Jul 09, 2007	34.82	35.10	34.48	34.72	718,714	+0.12(+0.36%)
Jul 06, 2007	34.58	34.75	34.30	34.59	443,726	-0.05(-0.15%)
Jul 05, 2007	34.55	34.68	34.33	34.65	380,225	+0.12(+0.36%)
Jul 03, 2007	34.20	34.55	34.15	34.52	466,502	+0.37(+1.10%)
Jul 02, 2007	33.46	34.41	33.58	34.15	447,878	+0.69(+2.05%)
Jun 29, 2007	33.79	34.07	33.34	33.46	557,950	-0.33(-0.98%)
Jun 28, 2007	33.75	34.23	33.75	33.79	303,933	+0.07(+0.21%)
Jun 27, 2007	33.40	33.85	33.00	33.72	520,579	+0.32(+0.96%)
Jun 26, 2007	34.60	34.60	33.40	33.40	597,995	-1.05(-3.05%)
Jun 25, 2007	34.33	34.79	34.16	34.45	559,398	+0.18(+0.52%)
Jun 22, 2007	34.81	34.89	34.07	34.27	1,144,041	-0.77(-2.19%)
Jun 21, 2007	34.92	35.17	34.37	35.04	405,917	+0.10(+0.28%)
Jun 20, 2007	35.92	35.92	34.82	34.94	471,438	-0.98(-2.73%)
Jun 19, 2007	35.85	36.16	35.68	35.92	350,269	-0.11(-0.30%)
Jun 18, 2007	36.23	36.23	35.62	36.03	388,976	-0.07(-0.20%)
Jun 15, 2007	36.04	36.33	36.00	36.10	510,594	+0.20(+0.57%)
Jun 14, 2007	36.05	36.29	35.72	35.89	841,790	+0.00(+0.00%)
Jun 13, 2007	35.25	36.07	35.05	35.89	805,440	+0.73(+2.08%)
Jun 12, 2007	36.14	36.14	35.16	35.16	854,581	-1.08(-2.98%)
Jun 11, 2007	36.54	36.62	36.14	36.24	560,296	-0.16(-0.44%)
Jun 08, 2007	35.70	36.51	35.66	36.40	684,114	+0.50(+1.39%)
Jun 07, 2007	36.90	36.95	35.84	35.90	815,761	-0.99(-2.68%)
Jun 06, 2007	37.48	37.65	36.57	36.89	1,073,471	-0.59(-1.57%)
Jun 05, 2007	37.88	37.96	37.18	37.48	1,008,511	-0.31(-0.83%)
Jun 04, 2007	37.88	37.94	37.61	37.79	1,029,827	-0.09(-0.24%)
Jun 01, 2007	36.95	38.33	36.92	37.88	986,857	+1.29(+3.53%)
May 31, 2007	35.97	36.95	35.97	36.59	917,525	+0.64(+1.79%)
May 30, 2007	35.55	36.02	35.14	35.95	929,750	+0.12(+0.32%)
May 29, 2007	36.05	36.21	35.54	35.83	978,779	+0.00(+0.00%)
May 25, 2007	35.65	36.17	35.65	35.83	502,292	+0.21(+0.58%)
May 24, 2007	36.44	36.74	35.55	35.63	1,009,857	-0.70(-1.94%)
May 23, 2007	36.10	36.53	36.10	36.33	1,055,632	+0.34(+0.94%)
May 22, 2007	35.84	36.29	35.57	35.99	996,068	+0.34(+0.95%)
May 21, 2007	35.88	35.92	35.50	35.65	604,388	-0.09(-0.25%)
May 18, 2007	35.55	35.74	35.19	35.74	492,250	+0.20(+0.58%)
May 17, 2007	34.97	35.82	34.92	35.54	878,029	+0.62(+1.76%)
May 16, 2007	34.57	34.95	34.30	34.92	721,519	+0.56(+1.63%)
May 15, 2007	34.70	34.92	34.33	34.36	597,195	-0.45(-1.31%)
May 14, 2007	34.59	34.94	34.33	34.81	488,043	+0.22(+0.64%)
May 11, 2007	34.40	34.89	34.38	34.59	555,937	+0.40(+1.17%)
May 10, 2007	34.76	34.77	33.76	34.19	521,047	-0.57(-1.64%)
May 09, 2007	35.07	35.14	34.56	34.76	452,814	-0.34(-0.96%)
May 08, 2007	34.23	35.22	34.16	35.10	572,188	+0.91(+2.66%)
May 07, 2007	34.54	34.60	34.03	34.19	525,847	-0.20(-0.60%)
May 04, 2007	34.20	34.57	34.02	34.40	547,057	+0.26(+0.76%)
May 03, 2007	34.00	34.49	33.74	34.14	637,429	+0.20(+0.58%)
May 02, 2007	33.38	33.99	33.31	33.94	697,733	+0.70(+2.09%)
May 01, 2007	33.02	33.54	33.00	33.25	633,278	+0.13(+0.40%)
Apr 30, 2007	34.54	34.73	33.11	33.11	992,016	-1.28(-3.73%)
Apr 27, 2007	33.90	34.46	33.34	34.40	1,148,540	+0.50(+1.47%)
Apr 26, 2007	34.48	34.59	33.85	33.90	811,498	-0.20(-0.60%)
Apr 25, 2007	34.56	34.92	34.10	34.10	908,209	-0.42(-1.21%)
Apr 24, 2007	34.89	35.14	34.45	34.52	707,046	-0.37(-1.07%)
Apr 23, 2007	34.67	35.07	34.66	34.89	375,064	+0.06(+0.18%)
Apr 20, 2007	34.67	35.21	34.48	34.83	1,157,953	+0.16(+0.46%)
Apr 19, 2007	34.50	35.03	34.02	34.67	706,485	+0.17(+0.49%)
Apr 18, 2007	33.69	34.72	33.69	34.50	881,570	+0.86(+2.57%)
Apr 17, 2007	33.99	34.25	33.57	33.64	966,774	-0.36(-1.05%)
Apr 16, 2007	33.77	34.16	33.75	33.99	491,409	+0.42(+1.25%)
Apr 13, 2007	33.88	34.08	33.25	33.58	1,101,071	-0.30(-0.89%)
Apr 12, 2007	32.58	34.27	32.36	33.88	1,455,155	+1.30(+3.99%)
Apr 11, 2007	33.01	33.01	32.39	32.58	503,202	-0.48(-1.46%)
Apr 10, 2007	32.68	33.17	32.64	33.06	934,799	+0.30(+0.93%)
Apr 09, 2007	32.31	33.15	32.31	32.76	1,336,790	+0.98(+3.09%)
Apr 05, 2007	31.46	31.97	31.20	31.78	844,371	-0.06(-0.20%)
Apr 04, 2007	32.09	32.09	31.74	31.84	379,066	-0.25(-0.78%)
Apr 03, 2007	31.93	32.18	31.87	32.09	424,878	+0.23(+0.73%)
Apr 02, 2007	31.67	32.04	31.56	31.86	541,111	+0.14(+0.45%)
Mar 30, 2007	31.71	32.13	31.58	31.71	550,198	-0.01(-0.03%)
Mar 29, 2007	31.71	32.02	31.48	31.72	486,265	+0.18(+0.57%)
Mar 28, 2007	31.86	32.54	31.25	31.54	622,788	-0.21(-0.67%)
Mar 27, 2007	31.73	31.86	31.35	31.76	1,074,593	-0.04(-0.14%)
Mar 26, 2007	32.49	32.66	31.66	31.80	984,501	-0.60(-1.84%)
Mar 23, 2007	31.70	32.52	31.63	32.40	918,307	+0.77(+2.42%)
Mar 22, 2007	31.98	31.98	31.48	31.63	653,080	-0.31(-0.98%)
Mar 21, 2007	31.42	31.94	31.35	31.94	898,224	+0.63(+2.02%)
Mar 20, 2007	31.15	31.89	31.15	31.31	711,982	+0.12(+0.40%)
Mar 19, 2007	31.16	31.38	30.98	31.19	641,188	-0.09(-0.28%)
Mar 16, 2007	31.20	31.47	30.63	31.28	983,940	+0.14(+0.46%)
Mar 15, 2007	30.07	31.24	30.07	31.13	1,302,355	+1.14(+3.80%)
Mar 14, 2007	29.95	30.30	29.62	29.99	1,001,330	+0.09(+0.30%)
Mar 13, 2007	29.91	30.48	29.71	29.90	793,659	-0.01(-0.03%)
Mar 12, 2007	29.71	29.99	29.65	29.91	276,558	+0.11(+0.36%)
Mar 09, 2007	29.78	29.99	29.47	29.81	657,231	+0.22(+0.75%)
Mar 08, 2007	29.01	29.88	29.01	29.58	921,448	+0.59(+2.03%)
Mar 07, 2007	27.95	29.13	27.86	28.99	900,019	+1.04(+3.73%)
Mar 06, 2007	27.92	28.22	27.81	27.95	445,185	+0.24(+0.87%)
Mar 05, 2007	27.53	28.09	27.25	27.71	353,859	-0.23(-0.83%)
Mar 02, 2007	28.43	28.51	27.93	27.94	416,912	-0.48(-1.69%)
Mar 01, 2007	28.74	28.81	28.22	28.42	1,480,590	-0.15(-0.53%)
Feb 28, 2007	28.47	28.83	27.60	28.58	1,085,363	+0.11(+0.38%)
Feb 27, 2007	29.19	29.41	28.05	28.47	1,839,531	-1.30(-4.37%)
Feb 26, 2007	30.40	30.45	29.59	29.77	607,417	-0.57(-1.88%)
Feb 23, 2007	30.54	30.59	30.21	30.34	1,003,686	-0.20(-0.64%)
Feb 22, 2007	30.67	30.75	29.95	30.54	707,046	-0.20(-0.67%)
Feb 21, 2007	30.66	31.37	29.89	30.74	1,184,767	+0.04(+0.14%)
Feb 20, 2007	30.23	30.79	30.06	30.70	430,600	+0.39(+1.29%)
Feb 16, 2007	30.22	30.40	29.98	30.30	526,638	+0.09(+0.30%)
Feb 15, 2007	30.76	30.77	30.06	30.22	775,147	-0.57(-1.85%)
Feb 14, 2007	29.80	31.07	29.71	30.79	1,772,964	+0.86(+2.86%)
Feb 13, 2007	28.20	29.97	28.20	29.93	1,452,199	+1.73(+6.13%)
Feb 12, 2007	28.01	28.29	27.99	28.20	384,482	+0.10(+0.35%)
Feb 09, 2007	28.38	28.54	27.95	28.10	485,126	-0.32(-1.13%)
Feb 08, 2007	28.25	28.52	28.05	28.42	1,156,382	+0.23(+0.82%)
Feb 07, 2007	28.02	28.72	28.02	28.19	1,085,588	+0.26(+0.93%)
Feb 06, 2007	29.19	29.19	27.65	27.93	1,429,013	+0.10(+0.35%)
Feb 05, 2007	27.17	27.84	27.02	27.84	999,199	+0.59(+2.16%)
Feb 02, 2007	27.22	27.35	27.09	27.25	497,692	+0.11(+0.39%)
Feb 01, 2007	26.87	27.24	26.75	27.14	583,857	+0.35(+1.30%)
Jan 31, 2007	26.01	26.81	25.88	26.79	745,528	+0.64(+2.45%)
Jan 30, 2007	26.12	26.33	26.07	26.15	836,069	-0.04(-0.17%)
Jan 29, 2007	26.63	26.63	26.12	26.20	1,385,482	-0.37(-1.38%)
Jan 26, 2007	26.54	26.62	26.37	26.56	601,920	+0.04(+0.13%)
Jan 25, 2007	26.74	26.82	26.49	26.53	672,153	-0.21(-0.80%)
Jan 24, 2007	27.16	27.20	26.69	26.74	722,192	-0.42(-1.54%)
Jan 23, 2007	26.61	27.35	26.47	27.16	790,854	+0.54(+2.04%)
Jan 22, 2007	26.54	26.70	26.35	26.61	864,902	-0.03(-0.10%)
Jan 19, 2007	26.62	26.78	26.49	26.64	514,857	+0.11(+0.40%)
Jan 18, 2007	26.62	26.64	26.28	26.53	1,779,956	-0.04(-0.13%)
Jan 17, 2007	26.56	26.67	26.49	26.57	808,244	+0.01(+0.03%)
Jan 16, 2007	26.66	26.66	26.44	26.56	648,705	+0.07(+0.27%)
Jan 12, 2007	26.30	26.68	26.30	26.49	1,076,276	+0.19(+0.71%)
Jan 11, 2007	26.00	26.32	25.99	26.30	839,098	+0.29(+1.10%)
Jan 10, 2007	25.76	26.04	25.55	26.02	863,780	+0.21(+0.83%)
Jan 09, 2007	25.42	25.83	25.40	25.80	657,680	+0.38(+1.51%)
Jan 08, 2007	25.33	25.71	25.18	25.42	438,341	+0.09(+0.35%)
Jan 05, 2007	25.30	25.33	25.09	25.33	432,844	+0.04(+0.18%)
Jan 04, 2007	25.58	25.59	25.14	25.29	756,635	-0.38(-1.49%)