Assurant (NY: AIZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	47.76	47.76	46.50	46.79	1,816,313	-1.38(-2.87%)
Feb 28, 2008	48.94	49.03	47.93	48.17	1,213,599	-0.92(-1.87%)
Feb 27, 2008	48.08	49.42	47.87	49.09	1,523,552	+0.83(+1.72%)
Feb 26, 2008	47.87	48.34	47.58	48.26	1,711,842	+0.43(+0.89%)
Feb 25, 2008	46.73	48.04	46.57	47.84	1,601,167	+1.02(+2.19%)
Feb 22, 2008	46.41	46.85	45.44	46.81	1,068,475	+0.59(+1.28%)
Feb 21, 2008	46.85	47.26	46.06	46.22	930,185	-0.55(-1.18%)
Feb 20, 2008	46.15	46.84	45.73	46.77	1,415,404	+0.49(+1.07%)
Feb 19, 2008	47.64	47.76	45.80	46.28	1,450,847	-0.40(-0.87%)
Feb 18, 2008	45.96	46.68	45.75	46.68	0	+0.00(+0.00%)
Feb 15, 2008	45.96	46.68	45.75	46.68	1,667,457	+0.49(+1.07%)
Feb 14, 2008	44.55	46.38	44.55	46.19	2,451,859	+1.56(+3.50%)
Feb 13, 2008	45.05	45.52	44.18	44.63	3,503,838	-0.52(-1.16%)
Feb 12, 2008	46.20	46.32	44.58	45.15	2,354,814	-0.49(-1.08%)
Feb 11, 2008	46.75	46.95	45.56	45.64	2,232,951	-1.21(-2.59%)
Feb 08, 2008	45.73	47.50	45.73	46.86	2,709,767	+1.05(+2.29%)
Feb 07, 2008	46.75	47.45	44.73	45.81	4,492,626	-2.32(-4.82%)
Feb 06, 2008	49.37	49.37	47.87	48.13	1,943,978	-0.98(-2.00%)
Feb 05, 2008	49.41	49.91	48.54	49.11	1,742,287	-1.05(-2.09%)
Feb 04, 2008	49.08	50.42	48.69	50.15	1,554,790	+0.91(+1.85%)
Feb 01, 2008	48.85	49.24	48.49	49.24	1,620,806	+0.79(+1.62%)
Jan 31, 2008	47.98	49.27	47.75	48.46	1,792,171	+0.07(+0.14%)
Jan 30, 2008	48.39	49.94	48.36	48.39	1,992,943	+0.00(+0.00%)
Jan 29, 2008	48.18	48.88	47.71	48.39	2,260,479	+0.22(+0.45%)
Jan 28, 2008	48.09	48.79	47.84	48.17	2,315,143	+0.16(+0.34%)
Jan 25, 2008	49.07	49.12	47.88	48.01	1,645,963	-0.76(-1.56%)
Jan 24, 2008	50.20	50.64	48.76	48.77	2,168,607	-1.10(-2.20%)
Jan 23, 2008	46.73	50.23	46.41	49.87	2,566,881	+2.57(+5.44%)
Jan 22, 2008	44.42	48.14	44.42	47.30	2,585,711	+0.25(+0.52%)
Jan 21, 2008	48.63	49.47	46.63	47.05	0	+0.00(+0.00%)
Jan 18, 2008	48.63	49.47	46.63	47.05	2,945,581	-1.45(-2.99%)
Jan 17, 2008	50.27	50.90	48.48	48.50	2,554,106	-1.72(-3.43%)
Jan 16, 2008	50.88	51.74	50.12	50.22	2,136,580	-0.67(-1.32%)
Jan 15, 2008	50.45	51.31	49.82	50.90	2,046,996	-0.19(-0.38%)
Jan 14, 2008	50.23	51.14	50.01	51.09	1,737,450	+1.16(+2.32%)
Jan 11, 2008	49.60	50.15	48.94	49.93	2,274,024	+0.10(+0.20%)
Jan 10, 2008	48.68	50.45	48.52	49.83	2,143,383	+0.70(+1.42%)
Jan 09, 2008	47.49	49.22	47.13	49.14	1,528,560	+1.58(+3.32%)
Jan 08, 2008	48.55	49.18	47.30	47.56	2,805,298	-0.64(-1.33%)
Jan 07, 2008	48.64	49.10	48.08	48.20	2,141,029	-0.24(-0.49%)
Jan 04, 2008	48.96	49.04	48.39	48.44	1,198,647	-0.55(-1.13%)
Jan 03, 2008	49.21	49.56	48.88	49.00	917,351	-0.15(-0.30%)
Jan 02, 2008	50.11	50.11	49.03	49.15	1,588,587	-0.90(-1.79%)
Jan 01, 2008	50.62	50.81	49.84	50.04	0	+0.00(+0.00%)
Dec 31, 2007	50.62	50.81	49.84	50.04	775,104	-0.62(-1.23%)
Dec 28, 2007	51.08	51.46	50.57	50.66	609,005	+0.19(+0.37%)
Dec 27, 2007	51.69	51.73	50.45	50.48	768,292	-1.29(-2.49%)
Dec 26, 2007	52.14	52.14	51.34	51.76	428,997	-0.40(-0.77%)
Dec 24, 2007	51.07	52.19	50.81	52.17	427,493	+1.10(+2.15%)
Dec 21, 2007	51.14	51.52	50.59	51.07	1,268,144	+0.36(+0.71%)
Dec 20, 2007	50.63	51.15	50.00	50.71	945,158	+0.37(+0.73%)
Dec 19, 2007	50.63	50.63	48.97	50.34	1,700,559	+0.09(+0.18%)
Dec 18, 2007	49.71	50.50	49.41	50.25	1,893,648	+0.62(+1.25%)
Dec 17, 2007	49.15	50.16	49.00	49.63	1,624,622	+0.37(+0.74%)
Dec 14, 2007	50.20	50.20	49.06	49.26	1,705,242	-0.92(-1.83%)
Dec 13, 2007	48.72	50.18	48.61	50.18	2,190,407	+1.13(+2.30%)
Dec 12, 2007	49.35	49.56	48.10	49.06	2,620,313	+1.37(+2.87%)
Dec 11, 2007	48.97	49.37	47.60	47.69	1,897,343	-1.65(-3.34%)
Dec 10, 2007	48.57	49.80	48.57	49.33	1,086,160	+0.55(+1.13%)
Dec 07, 2007	49.78	49.78	48.53	48.78	1,515,991	-0.58(-1.17%)
Dec 06, 2007	49.19	49.74	48.81	49.35	1,991,182	+0.15(+0.30%)
Dec 05, 2007	49.25	49.32	48.70	49.20	1,599,951	+0.49(+1.00%)
Dec 04, 2007	48.43	49.09	48.04	48.72	1,982,720	+0.09(+0.18%)
Dec 03, 2007	48.90	49.20	47.85	48.63	3,450,226	-0.31(-0.64%)
Nov 30, 2007	50.87	51.44	47.69	48.94	4,578,246	-1.59(-3.14%)
Nov 29, 2007	50.07	50.54	49.41	50.53	1,598,039	+0.20(+0.40%)
Nov 28, 2007	49.13	50.33	48.94	50.33	1,934,960	+1.20(+2.44%)
Nov 27, 2007	48.65	49.37	48.38	49.13	2,633,221	+0.28(+0.58%)
Nov 26, 2007	49.35	49.52	48.85	48.85	1,992,329	-0.61(-1.23%)
Nov 23, 2007	49.86	50.24	49.27	49.45	565,089	-0.07(-0.14%)
Nov 21, 2007	49.22	50.10	48.19	49.52	2,259,667	-0.19(-0.38%)
Nov 20, 2007	49.35	50.01	48.43	49.71	2,385,355	+0.40(+0.82%)
Nov 19, 2007	48.91	49.48	48.51	49.30	2,151,271	+0.18(+0.37%)
Nov 16, 2007	49.09	49.74	48.06	49.12	2,511,281	-0.52(-1.05%)
Nov 15, 2007	48.06	50.04	47.78	49.65	2,167,313	+1.52(+3.16%)
Nov 14, 2007	50.24	50.24	47.75	48.13	2,433,214	-1.58(-3.18%)
Nov 13, 2007	49.06	49.71	48.34	49.71	1,463,324	+1.32(+2.74%)
Nov 12, 2007	47.85	49.81	47.47	48.38	2,394,088	+0.92(+1.94%)
Nov 09, 2007	47.58	48.30	46.86	47.46	1,487,835	-0.66(-1.37%)
Nov 08, 2007	48.02	48.20	46.93	48.12	1,895,285	+0.49(+1.02%)
Nov 07, 2007	49.08	49.08	47.36	47.63	1,465,072	-1.50(-3.06%)
Nov 06, 2007	48.55	49.85	48.04	49.14	2,483,079	+0.16(+0.34%)
Nov 05, 2007	46.17	49.22	46.17	48.97	2,562,865	+0.67(+1.38%)
Nov 02, 2007	46.39	48.67	45.67	48.31	3,406,200	+1.93(+4.16%)
Nov 01, 2007	44.66	47.48	44.51	46.38	5,823,218	+2.66(+6.09%)
Oct 31, 2007	43.88	44.01	43.14	43.71	1,549,952	-0.05(-0.12%)
Oct 30, 2007	43.77	44.36	43.65	43.77	1,453,565	-0.11(-0.26%)
Oct 29, 2007	44.01	44.27	43.40	43.88	1,355,573	+0.08(+0.19%)
Oct 26, 2007	42.88	43.95	42.23	43.80	2,262,898	+1.68(+4.00%)
Oct 25, 2007	42.47	42.68	41.81	42.11	1,638,051	-0.58(-1.37%)
Oct 24, 2007	42.17	42.79	41.61	42.70	2,028,547	+0.40(+0.94%)
Oct 23, 2007	42.86	43.13	41.89	42.30	2,207,419	+0.16(+0.39%)
Oct 22, 2007	40.57	42.15	40.57	42.14	1,704,627	+1.08(+2.62%)
Oct 19, 2007	42.06	42.33	41.06	41.06	1,169,483	-1.17(-2.78%)
Oct 18, 2007	41.70	42.55	41.60	42.23	945,024	+0.27(+0.64%)
Oct 17, 2007	42.12	42.32	41.61	41.96	1,346,349	-0.05(-0.12%)
Oct 16, 2007	42.24	42.43	41.66	42.02	1,360,921	-0.21(-0.50%)
Oct 15, 2007	42.41	42.67	41.94	42.23	2,008,494	+0.33(+0.79%)
Oct 12, 2007	40.79	42.41	40.79	41.90	1,550,621	+1.29(+3.19%)
Oct 11, 2007	41.66	41.93	40.44	40.60	1,553,562	-0.70(-1.70%)
Oct 10, 2007	41.81	42.04	41.10	41.31	965,478	-0.55(-1.30%)
Oct 09, 2007	41.68	41.88	41.27	41.85	483,407	+0.28(+0.68%)
Oct 08, 2007	42.26	42.26	41.44	41.57	655,862	-0.69(-1.63%)
Oct 05, 2007	41.41	42.34	41.36	42.26	2,459,283	+1.31(+3.20%)
Oct 04, 2007	41.00	41.10	40.51	40.95	824,974	-0.06(-0.15%)
Oct 03, 2007	41.18	41.43	40.88	41.01	1,042,347	-0.27(-0.65%)
Oct 02, 2007	40.77	41.45	40.35	41.28	1,082,319	+0.30(+0.73%)
Oct 01, 2007	40.01	41.20	39.97	40.98	1,443,939	+0.96(+2.39%)
Sep 28, 2007	39.83	40.15	39.82	40.02	1,005,450	+0.19(+0.49%)
Sep 27, 2007	39.33	39.83	39.32	39.82	1,312,660	+0.74(+1.89%)
Sep 26, 2007	38.52	39.23	38.46	39.08	915,747	+0.55(+1.44%)
Sep 25, 2007	38.55	38.78	38.40	38.53	1,740,989	+0.00(+0.00%)
Sep 24, 2007	39.05	39.06	38.53	38.53	1,117,479	-0.42(-1.08%)
Sep 21, 2007	39.14	39.18	38.54	38.95	1,636,982	+0.28(+0.72%)
Sep 20, 2007	38.61	39.05	38.41	38.67	1,547,145	-0.09(-0.23%)
Sep 19, 2007	39.30	39.57	38.39	38.76	1,538,589	-0.35(-0.90%)
Sep 18, 2007	36.94	39.11	36.84	39.11	2,045,124	+2.32(+6.30%)
Sep 17, 2007	37.00	37.00	36.55	36.80	839,813	-0.27(-0.73%)
Sep 14, 2007	36.93	37.15	36.77	37.06	924,017	+0.06(+0.16%)
Sep 13, 2007	37.01	37.14	36.60	37.00	1,312,526	+0.13(+0.34%)
Sep 12, 2007	36.68	37.04	36.41	36.88	1,674,547	-0.01(-0.02%)
Sep 11, 2007	36.60	36.99	36.34	36.88	1,312,927	+0.40(+1.11%)
Sep 10, 2007	36.80	36.94	36.24	36.48	1,067,347	-0.25(-0.67%)
Sep 07, 2007	36.46	36.98	36.46	36.73	1,564,791	-0.10(-0.28%)
Sep 06, 2007	37.51	37.70	36.21	36.83	2,578,397	-0.67(-1.80%)
Sep 05, 2007	38.84	39.97	37.36	37.51	2,091,513	-1.34(-3.45%)
Sep 04, 2007	38.76	39.14	38.34	38.84	788,612	+0.29(+0.76%)
Aug 31, 2007	38.61	38.93	38.15	38.55	1,197,958	+0.16(+0.41%)
Aug 30, 2007	39.52	39.36	38.22	38.40	1,313,997	-1.12(-2.84%)
Aug 29, 2007	38.82	39.52	38.49	39.52	969,221	+0.93(+2.40%)
Aug 28, 2007	39.09	39.44	38.49	38.59	1,506,371	-0.92(-2.33%)
Aug 27, 2007	39.40	39.84	39.28	39.51	835,001	-0.16(-0.40%)
Aug 24, 2007	39.08	39.68	38.83	39.67	566,292	+0.51(+1.30%)
Aug 23, 2007	38.73	39.49	38.89	39.16	1,033,791	+0.35(+0.91%)
Aug 22, 2007	38.89	38.98	38.40	38.81	2,296,855	+0.40(+1.05%)
Aug 21, 2007	38.67	38.78	38.13	38.40	768,024	-0.18(-0.47%)
Aug 20, 2007	38.15	38.82	37.66	38.58	1,539,124	+0.54(+1.42%)
Aug 17, 2007	38.82	38.82	37.54	38.04	2,328,271	+0.31(+0.83%)
Aug 16, 2007	36.32	37.75	35.96	37.73	2,171,190	+1.02(+2.79%)
Aug 15, 2007	37.36	38.15	36.65	36.71	1,480,736	-0.55(-1.49%)
Aug 14, 2007	38.17	38.28	37.26	37.26	2,334,420	-0.91(-2.39%)
Aug 13, 2007	37.21	38.40	37.08	38.17	2,061,434	+1.26(+3.40%)
Aug 10, 2007	35.10	37.69	33.86	36.91	5,704,371	+1.38(+3.89%)
Aug 09, 2007	37.58	37.73	35.34	35.53	3,454,707	-2.05(-5.45%)
Aug 08, 2007	38.22	38.30	36.71	37.58	3,834,909	-0.58(-1.51%)
Aug 07, 2007	37.18	38.49	36.73	38.16	3,352,437	+1.73(+4.74%)
Aug 06, 2007	36.11	36.53	35.19	36.43	4,147,734	+0.19(+0.52%)
Aug 03, 2007	36.39	38.16	36.10	36.24	4,250,538	-1.92(-5.04%)
Aug 02, 2007	39.26	39.30	38.03	38.16	3,302,171	-0.48(-1.24%)
Aug 01, 2007	37.81	38.64	37.33	38.64	2,345,471	+0.70(+1.85%)
Jul 31, 2007	38.22	38.80	37.85	37.94	5,683,650	-0.25(-0.67%)
Jul 30, 2007	37.83	38.47	37.63	38.19	2,130,677	+0.10(+0.27%)
Jul 27, 2007	38.38	38.94	38.09	38.09	2,008,628	-0.52(-1.36%)
Jul 26, 2007	39.12	39.23	38.30	38.61	2,278,814	-0.99(-2.51%)
Jul 25, 2007	39.38	40.05	39.34	39.61	1,921,760	+0.46(+1.18%)
Jul 24, 2007	40.21	40.39	39.05	39.14	2,146,096	-1.53(-3.77%)
Jul 23, 2007	41.32	41.42	40.58	40.68	1,628,559	-0.25(-0.60%)
Jul 20, 2007	41.16	41.99	40.74	40.92	2,891,623	-0.41(-1.00%)
Jul 19, 2007	41.14	42.68	41.12	41.34	3,154,911	+0.41(+1.01%)
Jul 18, 2007	39.30	40.92	39.17	40.92	7,083,757	+1.32(+3.32%)
Jul 17, 2007	40.39	40.39	36.80	39.61	15,784,327	-4.38(-9.95%)
Jul 16, 2007	44.35	44.35	43.83	43.98	588,809	-0.38(-0.86%)
Jul 13, 2007	44.29	44.48	44.03	44.37	535,144	+0.13(+0.29%)
Jul 12, 2007	43.89	44.24	43.80	44.24	692,759	+0.37(+0.85%)
Jul 11, 2007	43.62	43.97	43.42	43.86	679,123	+0.24(+0.55%)
Jul 10, 2007	44.04	44.44	43.59	43.62	1,285,789	-0.64(-1.45%)
Jul 09, 2007	44.57	44.75	44.21	44.27	794,895	-0.30(-0.67%)
Jul 06, 2007	43.88	44.62	43.80	44.57	800,320	+0.70(+1.59%)
Jul 05, 2007	44.75	44.75	43.12	43.87	1,873,873	-0.88(-1.96%)
Jul 03, 2007	44.43	44.88	44.43	44.75	360,817	+0.32(+0.72%)
Jul 02, 2007	44.14	44.69	44.14	44.43	707,999	+0.35(+0.80%)
Jun 29, 2007	43.99	44.54	43.85	44.07	712,010	+0.27(+0.61%)
Jun 28, 2007	43.92	44.11	43.73	43.80	420,614	-0.21(-0.48%)
Jun 27, 2007	43.68	44.01	43.50	44.01	707,328	+0.25(+0.56%)
Jun 26, 2007	43.83	44.03	43.57	43.77	761,875	+0.04(+0.10%)
Jun 25, 2007	43.57	44.06	43.53	43.72	748,239	+0.42(+0.97%)
Jun 22, 2007	43.74	43.83	42.94	43.30	790,216	-0.47(-1.08%)
Jun 21, 2007	43.53	44.13	43.27	43.77	668,963	+0.25(+0.57%)
Jun 20, 2007	44.21	44.33	43.45	43.53	373,785	-0.56(-1.27%)
Jun 19, 2007	44.16	44.34	44.01	44.09	539,689	-0.08(-0.19%)
Jun 18, 2007	44.17	44.33	44.01	44.17	468,301	+0.00(+0.00%)
Jun 15, 2007	44.09	44.45	44.01	44.17	673,241	+0.24(+0.54%)
Jun 14, 2007	43.91	44.17	43.89	43.93	484,878	+0.07(+0.15%)
Jun 13, 2007	43.59	44.91	43.52	43.86	574,982	+0.36(+0.83%)
Jun 12, 2007	43.77	44.19	43.51	43.51	575,249	-0.45(-1.02%)
Jun 11, 2007	44.10	44.16	43.76	43.95	550,517	-0.15(-0.34%)
Jun 08, 2007	43.24	44.14	43.24	44.10	650,655	+0.86(+1.99%)
Jun 07, 2007	43.77	43.87	43.21	43.24	1,129,377	-0.71(-1.62%)
Jun 06, 2007	43.83	44.05	43.68	43.95	660,808	-0.27(-0.61%)
Jun 05, 2007	44.51	44.66	44.13	44.22	535,411	-0.58(-1.29%)
Jun 04, 2007	44.51	44.84	44.51	44.80	583,097	+0.25(+0.57%)
Jun 01, 2007	44.58	44.87	44.51	44.54	1,861,663	+0.07(+0.17%)
May 31, 2007	44.29	44.66	44.07	44.47	1,074,165	+0.19(+0.42%)
May 30, 2007	44.12	44.35	43.91	44.28	588,885	+0.16(+0.37%)
May 29, 2007	44.19	44.43	44.06	44.12	609,350	-0.07(-0.17%)
May 25, 2007	43.91	44.19	43.90	44.19	431,537	+0.29(+0.66%)
May 24, 2007	44.48	44.58	43.90	43.90	708,400	-0.69(-1.54%)
May 23, 2007	44.82	44.93	44.51	44.59	435,767	-0.22(-0.50%)
May 22, 2007	44.94	45.05	44.75	44.81	574,982	-0.13(-0.28%)
May 21, 2007	44.92	45.18	44.88	44.94	568,355	-0.05(-0.12%)
May 18, 2007	45.11	45.26	44.92	44.99	608,553	-0.06(-0.13%)
May 17, 2007	44.81	45.17	44.81	45.05	760,003	-0.12(-0.26%)
May 16, 2007	45.11	45.35	45.04	45.17	731,577	+0.16(+0.37%)
May 15, 2007	45.07	45.49	44.94	45.01	747,570	+0.08(+0.18%)
May 14, 2007	45.19	45.39	44.84	44.93	658,189	-0.26(-0.58%)
May 11, 2007	44.82	45.23	44.80	45.19	637,280	+0.37(+0.83%)
May 10, 2007	45.63	45.63	44.81	44.81	825,643	-0.70(-1.54%)
May 09, 2007	45.29	45.82	45.20	45.52	922,431	+0.23(+0.51%)
May 08, 2007	45.37	46.47	45.26	45.29	1,408,513	-0.07(-0.15%)
May 07, 2007	44.39	45.37	44.39	45.35	783,617	+0.75(+1.68%)
May 04, 2007	45.07	45.11	44.52	44.60	970,291	-0.46(-1.03%)
May 03, 2007	44.29	45.29	44.29	45.07	4,018,192	+1.53(+3.50%)
May 02, 2007	43.07	43.66	43.00	43.54	1,368,140	+0.59(+1.38%)
May 01, 2007	44.18	44.18	42.64	42.95	1,545,637	-0.08(-0.19%)
Apr 30, 2007	43.35	43.68	43.02	43.03	903,582	-0.28(-0.64%)
Apr 27, 2007	43.48	43.60	43.27	43.31	699,037	-0.28(-0.64%)
Apr 26, 2007	43.72	43.95	43.56	43.59	533,539	-0.26(-0.60%)
Apr 25, 2007	43.83	44.01	43.61	43.85	918,153	+0.02(+0.03%)
Apr 24, 2007	43.64	44.04	43.11	43.83	1,232,319	+0.49(+1.14%)
Apr 23, 2007	43.59	44.09	43.24	43.34	945,163	-0.24(-0.55%)
Apr 20, 2007	43.59	43.81	43.28	43.58	1,060,261	+0.36(+0.83%)
Apr 19, 2007	44.51	44.51	42.89	43.22	817,488	+0.10(+0.24%)
Apr 18, 2007	42.45	43.16	42.38	43.12	996,359	+0.43(+1.02%)
Apr 17, 2007	42.50	42.74	42.50	42.68	1,394,877	+0.13(+0.30%)
Apr 16, 2007	68.04	68.04	42.05	42.55	834,600	+0.63(+1.50%)
Apr 13, 2007	41.59	42.05	41.59	41.93	735,137	+0.15(+0.36%)
Apr 12, 2007	41.82	41.87	41.44	41.78	1,499,686	-0.07(-0.18%)
Apr 11, 2007	41.10	42.04	41.10	41.85	888,876	+0.09(+0.22%)
Apr 10, 2007	41.70	41.80	41.63	41.76	1,772,272	+0.06(+0.14%)
Apr 09, 2007	42.93	43.23	41.40	41.70	23,582,970	-0.94(-2.19%)
Apr 05, 2007	41.83	42.96	41.79	42.64	3,372,490	+0.85(+2.02%)
Apr 04, 2007	42.20	42.26	41.47	41.79	2,303,673	-0.25(-0.59%)
Apr 03, 2007	41.78	42.26	41.66	42.04	4,335,429	+1.67(+4.13%)
Apr 02, 2007	40.30	40.50	40.15	40.37	410,147	+0.25(+0.63%)
Mar 30, 2007	40.09	40.50	40.03	40.12	578,458	-0.09(-0.22%)
Mar 29, 2007	40.32	40.35	39.76	40.21	633,269	+0.43(+1.07%)
Mar 28, 2007	40.24	40.37	39.64	39.78	677,960	-0.49(-1.21%)
Mar 27, 2007	40.09	40.36	39.95	40.27	1,106,650	-0.01(-0.04%)
Mar 26, 2007	40.45	40.51	39.90	40.28	732,330	+0.01(+0.02%)
Mar 23, 2007	40.23	40.65	40.21	40.27	712,277	+0.07(+0.17%)
Mar 22, 2007	40.54	40.71	40.19	40.21	928,455	-0.52(-1.27%)
Mar 21, 2007	40.51	40.95	40.15	40.72	922,164	+0.22(+0.54%)
Mar 20, 2007	40.09	40.55	40.09	40.51	666,690	+0.30(+0.74%)
Mar 19, 2007	39.43	40.36	39.43	40.21	994,755	+0.93(+2.36%)
Mar 16, 2007	39.41	39.57	39.08	39.28	515,759	-0.20(-0.51%)
Mar 15, 2007	39.20	39.85	39.20	39.48	510,545	+0.20(+0.51%)
Mar 14, 2007	39.39	39.52	39.08	39.28	1,172,290	-0.11(-0.28%)
Mar 13, 2007	40.31	40.30	39.35	39.39	1,109,113	-0.92(-2.28%)
Mar 12, 2007	40.63	40.77	40.17	40.31	788,879	+0.20(+0.50%)
Mar 09, 2007	40.02	40.20	39.67	40.11	644,331	+0.10(+0.26%)
Mar 08, 2007	39.94	40.24	39.79	40.00	1,107,987	+0.16(+0.39%)
Mar 07, 2007	39.79	40.24	39.53	39.85	1,170,151	+0.10(+0.24%)
Mar 06, 2007	39.50	39.88	39.44	39.75	557,870	+0.65(+1.66%)
Mar 05, 2007	39.65	39.84	39.07	39.10	1,062,400	-0.85(-2.12%)
Mar 02, 2007	39.65	40.10	39.65	39.94	537,684	-0.04(-0.09%)