Ameriprise Financial (NY: AMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	42.49	42.49	41.75	41.75	1,691,707	-0.74(-1.73%)
Apr 27, 2007	42.75	42.81	42.40	42.48	1,309,560	-0.54(-1.26%)
Apr 26, 2007	42.95	43.17	42.52	43.02	1,931,230	+0.06(+0.15%)
Apr 25, 2007	43.00	43.30	42.48	42.96	2,095,818	+0.95(+2.26%)
Apr 24, 2007	42.49	42.72	41.92	42.01	1,664,123	-0.51(-1.19%)
Apr 23, 2007	42.64	42.86	42.26	42.52	945,880	-0.22(-0.53%)
Apr 20, 2007	41.95	43.00	41.88	42.74	1,835,350	+0.80(+1.91%)
Apr 19, 2007	41.85	43.51	41.84	41.94	1,495,317	-0.51(-1.21%)
Apr 18, 2007	41.87	42.98	41.87	42.46	2,129,086	+0.60(+1.43%)
Apr 17, 2007	42.51	42.65	41.71	41.86	2,138,961	-0.60(-1.41%)
Apr 16, 2007	41.49	42.46	41.05	42.46	1,777,251	+0.48(+1.14%)
Apr 13, 2007	41.61	42.04	41.45	41.98	892,986	+0.34(+0.81%)
Apr 12, 2007	41.91	41.94	41.42	41.64	911,834	-0.18(-0.44%)
Apr 11, 2007	41.91	42.22	41.64	41.82	1,394,604	-0.18(-0.43%)
Apr 10, 2007	42.03	42.15	41.80	42.01	1,628,951	-0.06(-0.13%)
Apr 09, 2007	41.20	42.12	41.19	42.06	1,391,612	+0.27(+0.64%)
Apr 05, 2007	41.62	42.12	41.36	41.80	1,410,416	+0.18(+0.42%)
Apr 04, 2007	40.86	41.68	40.58	41.62	1,652,299	+0.91(+2.22%)
Apr 03, 2007	40.90	41.25	40.64	40.72	1,932,645	-0.06(-0.15%)
Apr 02, 2007	40.18	40.90	39.99	40.78	1,797,448	+0.67(+1.66%)
Mar 30, 2007	40.31	40.65	39.54	40.11	1,155,000	-0.11(-0.28%)
Mar 29, 2007	40.29	40.43	39.67	40.22	1,022,834	+0.47(+1.18%)
Mar 28, 2007	39.90	40.50	39.34	39.75	1,926,234	-0.62(-1.55%)
Mar 27, 2007	40.08	40.48	40.04	40.38	1,349,589	-0.01(-0.02%)
Mar 26, 2007	40.89	40.93	39.99	40.39	1,499,079	-0.62(-1.51%)
Mar 23, 2007	41.09	41.19	40.74	41.00	903,002	+0.00(+0.00%)
Mar 22, 2007	41.57	41.71	40.94	41.00	739,895	-0.60(-1.43%)
Mar 21, 2007	40.48	41.70	40.27	41.60	1,315,211	+1.12(+2.77%)
Mar 20, 2007	40.29	40.59	40.15	40.48	1,278,790	+0.10(+0.24%)
Mar 19, 2007	39.31	40.44	39.31	40.38	3,006,732	+1.66(+4.30%)
Mar 16, 2007	39.16	39.81	38.59	38.71	3,247,430	-0.25(-0.65%)
Mar 15, 2007	39.21	39.55	38.74	38.97	1,755,628	+0.32(+0.82%)
Mar 14, 2007	38.28	38.74	37.21	38.65	4,926,746	+0.37(+0.95%)
Mar 13, 2007	40.90	40.70	38.24	38.29	3,653,166	-2.61(-6.39%)
Mar 12, 2007	40.83	41.18	40.69	40.90	1,259,034	-0.09(-0.22%)
Mar 09, 2007	41.21	41.41	40.58	40.99	1,186,197	+0.11(+0.27%)
Mar 08, 2007	40.72	41.29	40.64	40.88	1,020,682	+0.56(+1.39%)
Mar 07, 2007	40.43	40.96	40.32	40.32	1,528,366	-0.33(-0.81%)
Mar 06, 2007	39.71	40.71	39.40	40.65	1,957,574	+1.41(+3.60%)
Mar 05, 2007	39.92	40.03	39.23	39.23	2,196,466	-0.89(-2.22%)
Mar 02, 2007	40.79	40.97	40.13	40.13	1,726,089	-0.66(-1.62%)
Mar 01, 2007	40.72	41.19	39.84	40.79	2,139,535	-0.25(-0.60%)
Feb 28, 2007	40.80	41.45	40.71	41.03	2,493,193	+0.22(+0.55%)
Feb 27, 2007	43.06	43.06	39.83	40.81	4,584,244	-2.25(-5.23%)
Feb 26, 2007	44.05	45.26	42.88	43.06	1,554,187	-0.91(-2.06%)
Feb 23, 2007	44.19	44.19	43.56	43.97	971,522	-0.20(-0.46%)
Feb 22, 2007	44.04	44.25	43.94	44.17	1,094,885	+0.13(+0.29%)
Feb 21, 2007	44.05	44.28	43.72	44.04	1,686,915	-0.09(-0.21%)
Feb 20, 2007	43.78	44.19	43.14	44.13	1,348,449	+0.36(+0.82%)
Feb 16, 2007	43.49	43.92	43.42	43.78	1,231,924	+0.08(+0.19%)
Feb 15, 2007	43.78	43.98	43.52	43.69	1,298,734	-0.22(-0.51%)
Feb 14, 2007	42.95	44.27	42.93	43.92	2,141,056	+1.01(+2.36%)
Feb 13, 2007	42.37	43.19	42.32	42.91	1,878,083	+0.61(+1.44%)
Feb 12, 2007	42.20	42.41	41.94	42.30	1,265,708	+0.11(+0.25%)
Feb 09, 2007	42.91	43.33	41.75	42.19	1,842,900	-0.86(-2.01%)
Feb 08, 2007	43.16	43.35	42.86	43.05	1,676,801	-0.03(-0.07%)
Feb 07, 2007	43.14	43.38	42.79	43.08	1,498,166	+0.11(+0.26%)
Feb 06, 2007	42.29	43.03	42.22	42.97	2,005,865	+0.86(+2.03%)
Feb 05, 2007	41.95	42.19	41.78	42.11	1,697,741	+0.16(+0.38%)
Feb 02, 2007	41.60	42.01	41.55	41.95	1,635,205	+0.51(+1.22%)
Feb 01, 2007	41.39	41.62	41.09	41.45	1,411,128	+0.06(+0.14%)
Jan 31, 2007	40.91	41.59	40.72	41.39	1,373,806	+0.16(+0.39%)
Jan 30, 2007	40.29	41.25	40.24	41.23	1,510,417	+0.84(+2.09%)
Jan 29, 2007	41.19	41.21	40.36	40.39	2,153,588	-0.67(-1.62%)
Jan 26, 2007	41.03	41.66	39.98	41.05	3,763,436	+0.72(+1.79%)
Jan 25, 2007	41.33	41.33	40.31	40.33	1,514,548	-0.99(-2.40%)
Jan 24, 2007	40.43	41.38	40.04	41.32	1,623,951	+0.88(+2.19%)
Jan 23, 2007	39.96	40.54	39.59	40.43	1,762,842	+0.48(+1.21%)
Jan 22, 2007	40.34	40.62	39.87	39.95	1,834,210	-0.48(-1.20%)
Jan 19, 2007	40.69	40.69	40.17	40.43	1,576,372	-0.04(-0.09%)
Jan 18, 2007	40.88	41.00	40.39	40.47	1,451,869	-0.27(-0.67%)
Jan 17, 2007	40.76	40.92	40.57	40.74	1,591,187	-0.02(-0.05%)
Jan 16, 2007	40.86	41.07	40.36	40.76	1,954,297	+0.06(+0.16%)
Jan 12, 2007	40.41	40.84	40.39	40.70	1,760,848	+0.12(+0.29%)
Jan 11, 2007	39.82	40.67	39.66	40.58	1,637,057	+0.74(+1.85%)
Jan 10, 2007	39.69	39.92	39.40	39.84	1,492,611	+0.16(+0.41%)
Jan 09, 2007	39.56	39.81	39.37	39.68	1,654,151	+0.24(+0.61%)
Jan 08, 2007	38.97	39.52	38.80	39.44	1,748,739	+0.48(+1.24%)
Jan 05, 2007	38.93	39.07	38.62	38.96	1,488,764	-0.06(-0.14%)
Jan 04, 2007	38.85	39.14	38.66	39.02	2,260,142	+0.25(+0.65%)
Jan 03, 2007	38.38	39.01	38.38	38.76	2,648,038	+0.51(+1.32%)
Dec 29, 2006	38.33	38.53	38.13	38.26	1,103,290	-0.18(-0.46%)
Dec 28, 2006	38.64	38.64	38.26	38.43	1,019,528	-0.05(-0.13%)
Dec 27, 2006	38.49	38.80	38.34	38.48	1,031,636	-0.01(-0.02%)
Dec 26, 2006	38.39	38.56	38.32	38.49	859,982	+0.13(+0.33%)
Dec 22, 2006	38.38	38.53	38.12	38.36	668,384	-0.04(-0.11%)
Dec 21, 2006	38.61	38.76	38.33	38.41	1,252,152	-0.14(-0.36%)
Dec 20, 2006	38.62	38.85	38.36	38.55	983,915	-0.07(-0.18%)
Dec 19, 2006	38.40	38.78	38.26	38.62	1,369,960	-0.06(-0.16%)
Dec 18, 2006	38.47	38.83	38.47	38.68	1,277,793	+0.25(+0.64%)
Dec 15, 2006	38.57	38.78	38.43	38.43	2,500,885	-0.01(-0.04%)
Dec 14, 2006	38.40	38.61	38.22	38.45	1,673,097	+0.00(+0.00%)
Dec 13, 2006	38.75	38.82	38.31	38.45	862,403	-0.14(-0.36%)
Dec 12, 2006	38.57	38.61	38.13	38.59	1,103,005	+0.02(+0.05%)
Dec 11, 2006	39.10	39.16	38.47	38.57	1,172,094	-0.25(-0.65%)
Dec 08, 2006	38.55	38.98	38.47	38.82	1,154,002	+0.32(+0.82%)
Dec 07, 2006	38.47	38.67	38.36	38.50	1,054,571	+0.18(+0.46%)
Dec 06, 2006	38.61	38.68	38.27	38.33	1,533,494	-0.28(-0.73%)
Dec 05, 2006	38.29	39.02	38.29	38.61	2,045,324	+0.29(+0.75%)
Dec 04, 2006	37.94	38.43	37.74	38.32	1,470,388	+0.65(+1.71%)
Dec 01, 2006	37.58	38.07	37.35	37.68	1,115,256	-0.30(-0.79%)
Nov 30, 2006	37.37	38.06	37.16	37.98	2,419,973	+0.77(+2.06%)
Nov 29, 2006	37.10	37.44	36.91	37.21	800,009	+0.24(+0.65%)
Nov 28, 2006	36.45	37.21	36.34	36.97	1,224,089	+0.43(+1.17%)
Nov 27, 2006	37.29	37.35	36.50	36.55	1,590,760	-0.92(-2.45%)
Nov 24, 2006	37.87	38.00	37.42	37.47	633,198	-0.40(-1.06%)
Nov 22, 2006	37.91	38.08	37.70	37.87	838,187	+0.01(+0.04%)
Nov 21, 2006	38.06	38.30	37.72	37.85	1,722,243	-0.18(-0.46%)
Nov 20, 2006	38.11	38.11	37.39	38.03	2,373,391	+0.53(+1.42%)
Nov 17, 2006	37.42	37.97	37.37	37.49	2,006,862	-0.15(-0.39%)
Nov 16, 2006	37.34	38.03	37.21	37.64	2,474,532	+0.48(+1.28%)
Nov 15, 2006	37.30	37.44	37.02	37.16	1,717,542	+0.04(+0.11%)
Nov 14, 2006	36.43	37.35	36.26	37.12	1,806,005	+0.86(+2.38%)
Nov 13, 2006	36.00	36.39	35.91	36.26	2,237,064	+0.32(+0.88%)
Nov 10, 2006	36.05	36.05	35.75	35.94	1,357,139	+0.02(+0.06%)
Nov 09, 2006	36.52	36.57	35.86	35.92	1,902,587	-0.76(-2.07%)
Nov 08, 2006	36.73	36.99	36.60	36.68	2,382,080	-0.05(-0.13%)
Nov 07, 2006	36.48	36.90	36.41	36.73	2,415,272	+0.12(+0.33%)
Nov 06, 2006	35.52	36.66	35.52	36.61	3,166,705	+1.34(+3.80%)
Nov 03, 2006	35.23	35.45	35.19	35.27	1,936,633	+0.03(+0.08%)
Nov 02, 2006	35.38	35.44	35.12	35.24	2,326,524	-0.25(-0.71%)
Nov 01, 2006	36.33	36.33	35.39	35.49	2,042,333	-0.66(-1.83%)
Oct 31, 2006	36.50	36.95	36.10	36.15	1,891,761	-0.32(-0.87%)
Oct 30, 2006	36.01	36.78	35.80	36.47	2,935,933	+0.67(+1.86%)
Oct 27, 2006	35.66	35.91	35.65	35.80	1,512,839	+0.04(+0.10%)
Oct 26, 2006	35.84	36.01	35.72	35.77	2,165,553	+0.04(+0.12%)
Oct 25, 2006	35.09	35.86	35.05	35.72	3,922,270	+0.91(+2.60%)
Oct 24, 2006	34.75	34.85	34.24	34.82	1,225,228	+0.04(+0.12%)
Oct 23, 2006	34.82	35.04	34.61	34.78	961,123	-0.29(-0.82%)
Oct 20, 2006	34.75	35.09	34.71	35.06	1,491,613	+0.46(+1.32%)
Oct 19, 2006	34.82	34.99	34.55	34.61	1,385,344	-0.19(-0.54%)
Oct 18, 2006	34.45	34.94	34.26	34.80	1,583,780	+0.12(+0.34%)
Oct 17, 2006	34.68	34.79	34.49	34.68	1,448,023	+0.08(+0.22%)
Oct 16, 2006	34.25	34.66	34.25	34.60	1,721,531	+0.39(+1.15%)
Oct 13, 2006	34.24	34.39	34.00	34.21	1,084,059	+0.02(+0.06%)
Oct 12, 2006	33.84	34.33	33.78	34.19	1,387,196	+0.36(+1.06%)
Oct 11, 2006	33.95	33.98	33.51	33.83	1,498,594	-0.19(-0.56%)
Oct 10, 2006	34.03	34.14	33.77	34.02	779,639	-0.08(-0.23%)
Oct 09, 2006	34.14	34.33	33.89	34.10	863,543	-0.19(-0.55%)
Oct 06, 2006	34.05	34.33	34.01	34.29	967,390	+0.03(+0.08%)
Oct 05, 2006	34.11	34.37	34.07	34.26	966,108	-0.03(-0.08%)
Oct 04, 2006	33.55	34.33	33.42	34.29	2,288,632	+0.75(+2.24%)
Oct 03, 2006	33.30	33.60	33.07	33.53	1,525,232	+0.23(+0.70%)
Oct 02, 2006	32.96	33.37	32.89	33.30	1,444,035	+0.38(+1.15%)
Sep 29, 2006	32.74	32.96	32.54	32.92	893,173	+0.18(+0.56%)
Sep 28, 2006	32.70	32.99	32.46	32.74	786,476	-0.02(-0.06%)
Sep 27, 2006	32.75	32.97	32.54	32.76	1,219,815	-0.15(-0.47%)
Sep 26, 2006	32.61	32.94	32.40	32.92	1,193,177	+0.34(+1.03%)
Sep 25, 2006	32.61	32.78	32.28	32.58	930,495	+0.14(+0.43%)
Sep 22, 2006	32.83	32.86	32.28	32.44	579,494	-0.29(-0.90%)
Sep 21, 2006	32.83	33.17	32.48	32.73	761,975	-0.09(-0.28%)
Sep 20, 2006	33.11	33.32	32.68	32.83	1,626,230	-0.23(-0.70%)
Sep 19, 2006	32.90	33.16	32.80	33.06	1,124,088	+0.08(+0.26%)
Sep 18, 2006	33.13	33.26	32.83	32.97	1,704,294	+0.12(+0.36%)
Sep 15, 2006	32.64	33.04	32.60	32.85	2,461,426	+0.63(+1.96%)
Sep 14, 2006	31.73	32.29	31.73	32.22	1,083,061	+0.26(+0.81%)
Sep 13, 2006	31.69	32.15	31.52	31.96	1,200,869	+0.20(+0.62%)
Sep 12, 2006	30.99	31.93	30.89	31.77	1,744,608	+0.88(+2.84%)
Sep 11, 2006	31.22	31.25	30.86	30.89	1,155,854	-0.34(-1.08%)
Sep 08, 2006	31.14	31.26	30.99	31.22	926,934	+0.08(+0.27%)
Sep 07, 2006	31.31	31.35	31.06	31.14	1,053,716	-0.17(-0.54%)
Sep 06, 2006	31.84	31.95	31.20	31.31	2,203,873	-1.10(-3.40%)
Sep 05, 2006	31.97	32.48	31.87	32.41	1,029,499	+0.54(+1.70%)
Sep 01, 2006	32.15	32.15	31.70	31.87	701,148	-0.23(-0.72%)
Aug 31, 2006	31.85	32.12	31.75	32.10	887,332	+0.34(+1.08%)
Aug 30, 2006	31.74	31.98	31.60	31.76	1,189,473	+0.06(+0.20%)
Aug 29, 2006	31.88	31.94	31.46	31.69	1,152,293	-0.23(-0.73%)
Aug 28, 2006	31.62	32.15	31.62	31.93	1,117,392	+0.37(+1.18%)
Aug 25, 2006	31.74	31.87	31.48	31.55	782,203	-0.29(-0.90%)
Aug 24, 2006	32.12	32.21	31.77	31.84	758,556	-0.19(-0.59%)
Aug 23, 2006	32.28	32.29	31.94	32.03	741,462	-0.11(-0.35%)
Aug 22, 2006	32.19	32.28	31.94	32.14	1,455,573	+0.10(+0.31%)
Aug 21, 2006	31.98	32.06	31.78	32.05	1,621,245	+0.41(+1.29%)
Aug 18, 2006	31.71	31.80	31.51	31.64	734,766	-0.04(-0.11%)
Aug 17, 2006	31.80	31.91	31.51	31.67	1,503,010	-0.21(-0.66%)
Aug 16, 2006	31.77	31.94	31.62	31.88	1,363,692	+0.36(+1.16%)
Aug 15, 2006	31.31	31.53	31.09	31.52	1,322,665	+0.64(+2.07%)
Aug 14, 2006	31.31	31.31	30.67	30.88	1,246,169	-0.31(-0.99%)
Aug 11, 2006	31.20	31.63	30.95	31.19	809,554	-0.15(-0.49%)
Aug 10, 2006	31.24	31.54	31.16	31.34	923,943	+0.11(+0.36%)
Aug 09, 2006	30.69	31.64	30.69	31.23	1,101,295	+0.29(+0.93%)
Aug 08, 2006	31.31	31.53	30.73	30.94	822,374	-0.26(-0.83%)
Aug 07, 2006	31.53	31.62	31.13	31.20	547,157	-0.32(-1.02%)
Aug 04, 2006	32.24	32.28	31.48	31.53	1,899,596	-0.55(-1.71%)
Aug 03, 2006	32.12	32.28	31.95	32.07	1,582,498	-0.22(-0.67%)
Aug 02, 2006	31.20	32.29	31.17	32.29	2,606,585	+0.95(+3.02%)
Aug 01, 2006	31.10	31.41	30.94	31.34	1,990,338	+0.04(+0.11%)
Jul 31, 2006	30.94	31.33	30.64	31.31	1,423,521	+0.04(+0.13%)
Jul 28, 2006	30.70	31.33	30.70	31.27	1,051,295	+0.55(+1.78%)
Jul 27, 2006	31.17	31.47	30.51	30.72	823,229	-0.40(-1.29%)
Jul 26, 2006	30.33	31.76	30.32	31.12	3,990,220	+1.09(+3.62%)
Jul 25, 2006	29.87	30.17	29.60	30.03	1,416,969	+0.40(+1.35%)
Jul 24, 2006	28.93	29.69	28.92	29.63	1,474,092	+0.53(+1.81%)
Jul 21, 2006	29.90	29.91	29.06	29.10	1,582,355	-0.72(-2.40%)
Jul 20, 2006	30.41	30.56	29.82	29.82	818,813	-0.68(-2.23%)
Jul 19, 2006	29.62	30.54	29.37	30.50	1,055,853	+1.20(+4.10%)
Jul 18, 2006	29.09	29.48	28.82	29.30	823,229	+0.22(+0.75%)
Jul 17, 2006	28.96	29.32	28.82	29.08	846,021	+0.10(+0.34%)
Jul 14, 2006	29.06	29.20	28.50	28.99	1,005,710	-0.17(-0.58%)
Jul 13, 2006	29.33	29.62	29.05	29.15	875,509	-0.18(-0.62%)
Jul 12, 2006	29.98	30.19	29.31	29.34	1,143,461	-0.55(-1.83%)
Jul 11, 2006	30.01	30.30	29.74	29.88	1,100,156	-0.11(-0.37%)
Jul 10, 2006	30.06	30.51	29.85	30.00	1,009,699	+0.04(+0.14%)
Jul 07, 2006	30.82	31.03	29.93	29.95	1,386,341	-0.86(-2.80%)
Jul 06, 2006	30.45	31.06	30.45	30.82	1,242,892	+0.41(+1.34%)
Jul 05, 2006	31.45	31.49	30.33	30.41	1,527,796	-1.33(-4.20%)
Jul 03, 2006	31.46	31.86	31.40	31.74	718,527	+0.39(+1.23%)
Jun 30, 2006	31.10	31.52	31.10	31.36	2,613,280	+0.31(+0.99%)
Jun 29, 2006	30.40	31.15	30.22	31.05	1,917,260	+1.39(+4.69%)
Jun 28, 2006	29.48	29.74	29.34	29.66	639,324	+0.27(+0.93%)
Jun 27, 2006	29.82	29.83	29.39	29.39	1,042,747	-0.56(-1.87%)
Jun 26, 2006	29.48	29.95	29.45	29.95	1,240,043	+0.51(+1.72%)
Jun 23, 2006	29.43	29.80	29.25	29.44	1,451,015	-0.04(-0.14%)
Jun 22, 2006	29.65	29.69	29.41	29.48	1,370,672	-0.23(-0.78%)
Jun 21, 2006	29.55	29.94	29.49	29.72	2,128,943	+0.14(+0.47%)
Jun 20, 2006	29.57	29.76	29.38	29.57	1,995,466	-0.05(-0.17%)
Jun 19, 2006	29.62	30.54	29.35	29.62	2,871,545	+0.14(+0.48%)
Jun 16, 2006	29.17	29.53	29.14	29.48	4,773,563	+0.04(+0.12%)
Jun 15, 2006	29.38	29.79	28.92	29.45	4,387,661	+0.19(+0.65%)
Jun 14, 2006	28.97	29.43	28.42	29.26	2,357,721	+0.22(+0.77%)
Jun 13, 2006	30.48	30.62	28.83	29.03	2,831,089	-1.59(-5.18%)
Jun 12, 2006	31.29	31.35	30.61	30.62	887,048	-0.67(-2.15%)
Jun 09, 2006	31.62	31.69	30.80	31.29	1,202,009	-0.41(-1.31%)
Jun 08, 2006	31.84	32.08	30.54	31.71	1,613,552	-0.13(-0.40%)
Jun 07, 2006	31.74	32.37	31.69	31.84	757,559	+0.10(+0.31%)
Jun 06, 2006	31.74	31.91	31.37	31.74	797,445	-0.01(-0.02%)
Jun 05, 2006	32.62	32.99	31.62	31.74	1,223,092	-0.88(-2.71%)
Jun 02, 2006	32.68	33.02	32.52	32.63	1,021,807	-0.11(-0.34%)
Jun 01, 2006	32.26	32.78	32.18	32.74	1,110,127	+0.61(+1.90%)
May 31, 2006	31.44	32.13	31.31	32.13	1,938,628	+0.87(+2.78%)
May 30, 2006	30.89	31.58	30.73	31.26	1,116,965	+0.04(+0.11%)
May 26, 2006	31.18	31.58	31.03	31.22	1,047,021	+0.04(+0.14%)
May 25, 2006	31.03	31.41	30.62	31.18	1,525,944	+0.32(+1.02%)
May 24, 2006	30.99	31.37	30.50	30.87	1,876,518	-0.15(-0.48%)
May 23, 2006	30.85	31.44	30.78	31.01	1,616,401	+0.15(+0.50%)
May 22, 2006	31.49	31.73	30.76	30.86	2,200,597	-0.62(-1.98%)
May 19, 2006	31.59	31.88	31.08	31.48	3,393,346	-0.07(-0.22%)
May 18, 2006	32.08	32.27	31.52	31.55	1,831,931	-0.34(-1.06%)
May 17, 2006	32.89	32.92	31.84	31.89	1,479,932	-1.35(-4.05%)
May 16, 2006	33.62	33.62	32.71	33.24	1,532,355	-0.39(-1.15%)
May 15, 2006	33.13	33.63	32.89	33.63	1,065,397	+0.28(+0.84%)
May 12, 2006	33.91	34.00	33.29	33.34	1,414,405	-0.60(-1.76%)
May 11, 2006	34.41	34.53	33.81	33.94	984,057	-0.59(-1.71%)
May 10, 2006	34.74	34.93	34.31	34.53	823,087	-0.27(-0.79%)
May 09, 2006	34.35	35.01	33.89	34.80	1,077,078	+0.32(+0.92%)
May 08, 2006	34.08	34.52	34.08	34.49	921,663	+0.41(+1.19%)
May 05, 2006	33.90	34.24	33.77	34.08	1,431,356	+0.18(+0.52%)
May 04, 2006	33.94	34.27	33.77	33.91	857,845	+0.12(+0.35%)
May 03, 2006	33.74	34.05	33.70	33.79	755,564	+0.02(+0.06%)
May 02, 2006	34.04	34.16	33.53	33.77	1,097,876	-0.45(-1.31%)