Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	15.50	15.66	15.16	15.19	8,208,470	-0.30(-1.92%)
Apr 29, 2008	15.48	15.59	15.28	15.49	7,595,543	+0.05(+0.31%)
Apr 28, 2008	15.52	15.59	15.16	15.44	7,230,613	+0.04(+0.27%)
Apr 25, 2008	15.36	15.46	14.85	15.40	12,558,968	+0.25(+1.65%)
Apr 24, 2008	14.26	15.25	14.13	15.15	15,523,381	+0.99(+7.00%)
Apr 23, 2008	14.35	14.51	14.02	14.16	9,197,302	-0.27(-1.87%)
Apr 22, 2008	14.35	14.58	14.21	14.43	8,882,693	-0.12(-0.81%)
Apr 21, 2008	14.91	14.92	14.33	14.55	9,416,782	-0.42(-2.82%)
Apr 18, 2008	15.34	15.69	14.92	14.97	14,611,396	-0.06(-0.42%)
Apr 17, 2008	14.01	15.15	14.01	15.03	12,171,907	+0.96(+6.85%)
Apr 16, 2008	14.19	14.26	13.75	14.07	12,933,633	+0.12(+0.89%)
Apr 15, 2008	13.66	14.27	13.48	13.94	21,947,282	+1.08(+8.41%)
Apr 14, 2008	13.45	13.70	12.84	12.86	16,832,968	-0.84(-6.12%)
Apr 11, 2008	13.69	14.06	13.59	13.70	10,649,185	-0.13(-0.95%)
Apr 10, 2008	13.86	14.28	13.63	13.83	11,317,484	-0.15(-1.09%)
Apr 09, 2008	14.24	14.41	13.94	13.99	4,909,416	-0.24(-1.66%)
Apr 08, 2008	14.53	14.56	14.10	14.22	6,799,755	-0.44(-2.98%)
Apr 07, 2008	14.73	14.93	14.49	14.66	7,902,695	+0.17(+1.15%)
Apr 04, 2008	15.16	15.16	14.44	14.49	7,014,417	-0.62(-4.13%)
Apr 03, 2008	14.92	15.19	14.44	15.12	9,299,103	+0.07(+0.46%)
Apr 02, 2008	15.05	15.73	14.94	15.05	11,667,701	+0.18(+1.21%)
Apr 01, 2008	13.95	14.96	13.95	14.87	15,294,611	+1.18(+8.61%)
Mar 31, 2008	13.74	14.06	13.54	13.69	8,771,620	+0.07(+0.51%)
Mar 28, 2008	13.78	14.49	13.58	13.62	8,955,885	-0.64(-4.47%)
Mar 27, 2008	14.69	14.90	14.21	14.26	10,710,419	-0.42(-2.88%)
Mar 26, 2008	15.03	15.21	14.21	14.68	9,297,646	-0.64(-4.16%)
Mar 25, 2008	15.43	15.46	14.95	15.32	8,685,185	-0.03(-0.18%)
Mar 24, 2008	15.09	16.02	15.09	15.34	11,539,931	+0.29(+1.93%)
Mar 21, 2008	14.16	15.09	14.09	15.05	15,255,606	+0.00(+0.00%)
Mar 20, 2008	14.16	15.09	14.09	15.05	15,255,606	+0.91(+6.47%)
Mar 19, 2008	13.99	14.52	13.92	14.14	20,445,208	+0.27(+1.95%)
Mar 18, 2008	13.92	14.21	13.40	13.87	21,761,794	+0.35(+2.62%)
Mar 17, 2008	13.67	14.23	13.13	13.51	21,384,998	-0.52(-3.70%)
Mar 14, 2008	14.66	15.03	13.82	14.03	17,370,040	-0.87(-5.86%)
Mar 13, 2008	14.15	15.05	14.03	14.91	13,483,728	+0.10(+0.65%)
Mar 12, 2008	15.25	15.84	14.81	14.81	11,681,239	-0.38(-2.51%)
Mar 11, 2008	14.89	15.19	14.24	15.19	12,952,470	+1.36(+9.82%)
Mar 10, 2008	14.15	14.28	13.60	13.83	12,725,340	-0.28(-1.96%)
Mar 07, 2008	13.76	14.47	13.62	14.11	9,539,195	+0.27(+1.95%)
Mar 06, 2008	14.31	14.43	13.81	13.84	8,418,761	-0.67(-4.63%)
Mar 05, 2008	14.62	14.91	14.37	14.51	10,740,709	+0.09(+0.62%)
Mar 04, 2008	14.16	14.50	13.75	14.42	13,715,702	+0.15(+1.07%)
Mar 03, 2008	14.64	14.67	14.15	14.27	9,705,307	-0.42(-2.88%)
Feb 29, 2008	15.09	15.09	14.62	14.69	14,506,006	-0.51(-3.37%)
Feb 28, 2008	15.95	16.08	15.18	15.21	8,673,447	-0.89(-5.51%)
Feb 27, 2008	15.94	16.41	15.80	16.09	5,971,667	+0.02(+0.13%)
Feb 26, 2008	15.93	16.28	15.80	16.07	8,371,040	+0.06(+0.35%)
Feb 25, 2008	15.96	16.10	15.48	16.02	10,102,738	+0.00(+0.00%)
Feb 22, 2008	15.66	16.04	15.34	16.02	6,204,563	+0.44(+2.80%)
Feb 21, 2008	16.13	16.28	15.55	15.58	5,824,584	-0.52(-3.23%)
Feb 20, 2008	15.43	16.22	15.31	16.10	8,009,199	+0.50(+3.20%)
Feb 19, 2008	16.05	16.20	15.48	15.60	6,634,495	-0.29(-1.83%)
Feb 18, 2008	15.80	15.99	15.47	15.89	0	+0.00(+0.00%)
Feb 15, 2008	15.80	15.99	15.47	15.89	7,918,234	+0.08(+0.48%)
Feb 14, 2008	16.33	16.33	15.77	15.82	7,514,813	-0.53(-3.26%)
Feb 13, 2008	16.59	16.74	15.99	16.35	7,355,239	-0.08(-0.51%)
Feb 12, 2008	16.02	16.72	16.02	16.43	7,457,836	+0.49(+3.04%)
Feb 11, 2008	16.11	16.16	15.62	15.95	7,039,865	-0.14(-0.86%)
Feb 08, 2008	16.71	16.79	15.82	16.09	11,803,597	-0.69(-4.09%)
Feb 07, 2008	16.00	16.91	16.00	16.77	8,808,997	+0.35(+2.15%)
Feb 06, 2008	16.56	16.83	16.00	16.42	11,794,034	-0.38(-2.27%)
Feb 05, 2008	16.84	17.23	16.74	16.80	8,009,936	-0.60(-3.43%)
Feb 04, 2008	17.83	17.83	17.29	17.40	10,070,067	-0.44(-2.45%)
Feb 01, 2008	17.68	17.91	17.38	17.83	8,545,801	+0.39(+2.22%)
Jan 31, 2008	16.60	17.74	15.96	17.44	15,545,988	+0.58(+3.41%)
Jan 30, 2008	17.17	17.51	16.76	16.87	11,764,633	-0.41(-2.37%)
Jan 29, 2008	16.63	17.36	16.31	17.28	10,796,423	+0.80(+4.84%)
Jan 28, 2008	15.73	16.49	15.57	16.48	10,342,884	+0.69(+4.34%)
Jan 25, 2008	15.75	16.46	15.39	15.80	14,985,453	+0.22(+1.42%)
Jan 24, 2008	15.26	15.80	15.03	15.57	14,322,437	+0.44(+2.89%)
Jan 23, 2008	12.82	15.66	12.82	15.14	16,059,535	+1.19(+8.49%)
Jan 22, 2008	12.44	14.17	12.41	13.95	16,308,191	+0.65(+4.90%)
Jan 21, 2008	13.66	13.83	13.18	13.30	0	+0.00(+0.00%)
Jan 18, 2008	13.66	13.83	13.18	13.30	12,157,864	-0.26(-1.94%)
Jan 17, 2008	14.73	14.76	13.53	13.56	13,659,988	-1.10(-7.51%)
Jan 16, 2008	14.06	14.97	14.05	14.67	13,876,215	+0.57(+4.03%)
Jan 15, 2008	13.97	14.32	13.69	14.10	13,861,252	-0.05(-0.34%)
Jan 14, 2008	14.33	14.33	13.76	14.15	9,177,633	-0.04(-0.29%)
Jan 11, 2008	13.81	14.49	13.46	14.19	10,864,890	+0.28(+2.04%)
Jan 10, 2008	13.44	14.19	13.12	13.90	15,748,642	+0.33(+2.45%)
Jan 09, 2008	13.57	13.62	12.90	13.57	14,800,190	+0.06(+0.41%)
Jan 08, 2008	14.55	14.60	13.49	13.51	16,239,558	-0.94(-6.48%)
Jan 07, 2008	14.53	14.80	14.12	14.45	13,692,811	+0.03(+0.24%)
Jan 04, 2008	15.28	15.48	14.35	14.42	15,010,896	-1.72(-10.65%)
Jan 03, 2008	16.25	16.36	16.03	16.13	5,708,475	+0.00(+0.00%)
Jan 02, 2008	16.47	16.51	16.03	16.13	8,613,334	-0.26(-1.56%)
Jan 01, 2008	16.31	16.65	16.12	16.39	6,497,387	+0.00(+0.00%)
Dec 31, 2007	16.31	16.65	16.12	16.39	6,497,387	+0.04(+0.25%)
Dec 28, 2007	16.68	16.80	16.34	16.35	5,449,854	-0.35(-2.08%)
Dec 27, 2007	16.78	16.86	16.65	16.70	5,591,869	-0.27(-1.59%)
Dec 26, 2007	16.92	17.05	16.78	16.97	3,566,685	-0.19(-1.13%)
Dec 24, 2007	16.74	17.30	16.74	17.16	2,734,320	+0.25(+1.48%)
Dec 21, 2007	16.69	16.92	16.21	16.91	12,097,945	+0.45(+2.74%)
Dec 20, 2007	16.53	16.70	15.98	16.46	8,598,749	+0.03(+0.17%)
Dec 19, 2007	16.65	16.81	16.28	16.43	9,184,409	-0.25(-1.50%)
Dec 18, 2007	16.71	16.86	16.35	16.68	8,118,715	+0.12(+0.75%)
Dec 17, 2007	16.53	16.94	16.11	16.56	8,670,642	-0.08(-0.46%)
Dec 14, 2007	16.90	17.06	16.62	16.63	7,529,657	-0.30(-1.76%)
Dec 13, 2007	16.97	16.98	16.42	16.93	10,076,374	-0.15(-0.89%)
Dec 12, 2007	18.06	18.26	16.77	17.08	12,238,353	-0.55(-3.11%)
Dec 11, 2007	19.02	19.06	17.62	17.63	9,079,011	-1.32(-6.95%)
Dec 10, 2007	18.41	19.00	18.34	18.95	5,170,139	+0.62(+3.40%)
Dec 07, 2007	18.62	18.91	18.21	18.32	6,203,719	-0.30(-1.60%)
Dec 06, 2007	18.33	18.64	18.05	18.62	6,653,753	+0.30(+1.63%)
Dec 05, 2007	17.94	18.53	17.94	18.32	7,333,647	+0.58(+3.28%)
Dec 04, 2007	17.92	17.92	17.53	17.74	4,695,892	-0.26(-1.42%)
Dec 03, 2007	18.19	18.48	17.95	18.00	5,311,259	-0.32(-1.74%)
Nov 30, 2007	18.02	18.65	18.02	18.32	8,847,268	+0.70(+3.97%)
Nov 29, 2007	17.92	17.92	17.33	17.62	5,603,798	-0.33(-1.82%)
Nov 28, 2007	17.19	17.99	17.03	17.94	8,796,128	+0.91(+5.37%)
Nov 27, 2007	16.50	17.32	16.29	17.03	16,169,549	+1.08(+6.78%)
Nov 26, 2007	16.90	16.90	15.91	15.95	6,681,096	-0.84(-5.00%)
Nov 23, 2007	16.44	16.89	16.28	16.79	4,381,214	+0.49(+2.98%)
Nov 21, 2007	16.16	16.70	15.94	16.30	9,235,686	-0.03(-0.17%)
Nov 20, 2007	16.44	16.82	15.83	16.33	8,647,518	-0.15(-0.88%)
Nov 19, 2007	16.85	16.85	16.17	16.47	9,211,527	-0.38(-2.26%)
Nov 16, 2007	17.19	17.50	16.63	16.86	8,062,418	-0.25(-1.46%)
Nov 15, 2007	17.65	17.72	16.99	17.11	6,676,988	-0.58(-3.29%)
Nov 14, 2007	18.44	18.62	17.67	17.69	4,978,066	-0.67(-3.66%)
Nov 13, 2007	17.59	18.41	17.55	18.36	6,328,050	+0.88(+5.04%)
Nov 12, 2007	17.51	18.05	17.22	17.48	6,257,053	+0.13(+0.76%)
Nov 09, 2007	16.88	17.74	16.67	17.35	7,447,328	+0.28(+1.62%)
Nov 08, 2007	16.67	17.13	16.46	17.07	10,404,698	+0.49(+2.92%)
Nov 07, 2007	17.47	17.47	16.56	16.59	7,859,811	-1.08(-6.12%)
Nov 06, 2007	17.37	17.70	17.09	17.67	5,829,597	+0.30(+1.72%)
Nov 05, 2007	17.43	17.57	17.14	17.37	6,963,677	-0.12(-0.71%)
Nov 02, 2007	17.99	18.06	17.33	17.49	9,461,040	-0.42(-2.32%)
Nov 01, 2007	18.53	18.60	17.87	17.91	7,437,014	-0.89(-4.72%)
Oct 31, 2007	18.74	18.91	18.46	18.80	6,762,490	+0.12(+0.67%)
Oct 30, 2007	18.61	18.82	18.58	18.67	3,954,990	-0.03(-0.19%)
Oct 29, 2007	18.84	18.87	18.53	18.71	3,611,448	-0.02(-0.11%)
Oct 26, 2007	18.55	18.79	18.19	18.73	6,132,968	+0.40(+2.16%)
Oct 25, 2007	18.37	18.59	17.96	18.33	6,413,314	+0.10(+0.57%)
Oct 24, 2007	18.39	18.47	17.83	18.23	8,028,601	-0.25(-1.35%)
Oct 23, 2007	18.54	18.98	18.28	18.48	6,269,364	+0.00(+0.00%)
Oct 22, 2007	18.14	18.50	18.02	18.48	10,062,276	+0.18(+0.98%)
Oct 19, 2007	18.69	18.89	18.28	18.30	9,860,710	-0.37(-2.00%)
Oct 18, 2007	19.28	19.34	18.65	18.67	9,135,331	-0.78(-3.99%)
Oct 17, 2007	19.86	19.95	19.07	19.45	8,343,267	-0.33(-1.65%)
Oct 16, 2007	20.04	20.06	19.60	19.77	6,796,246	-0.42(-2.06%)
Oct 15, 2007	20.47	20.59	20.04	20.19	5,086,067	-0.30(-1.46%)
Oct 12, 2007	20.71	20.95	20.38	20.49	5,274,931	-0.24(-1.14%)
Oct 11, 2007	21.06	21.19	20.69	20.72	4,080,059	-0.25(-1.19%)
Oct 10, 2007	21.35	21.67	20.90	20.97	3,228,660	-0.49(-2.29%)
Oct 09, 2007	21.40	21.53	21.15	21.46	3,177,872	+0.12(+0.58%)
Oct 08, 2007	21.49	21.56	21.28	21.34	2,233,095	-0.15(-0.71%)
Oct 05, 2007	21.51	21.64	21.36	21.49	3,436,863	+0.19(+0.88%)
Oct 04, 2007	21.37	21.60	21.25	21.31	2,876,031	+0.02(+0.10%)
Oct 03, 2007	21.09	21.40	21.07	21.28	3,478,850	+0.10(+0.49%)
Oct 02, 2007	21.12	21.61	21.03	21.18	4,204,416	+0.18(+0.86%)
Oct 01, 2007	20.53	21.05	20.49	21.00	5,010,721	+0.57(+2.78%)
Sep 28, 2007	20.74	20.74	20.36	20.43	4,156,988	-0.30(-1.47%)
Sep 27, 2007	20.62	20.74	20.50	20.74	2,474,051	+0.24(+1.18%)
Sep 26, 2007	20.59	20.75	20.27	20.49	4,182,960	+0.06(+0.31%)
Sep 25, 2007	20.58	20.96	20.36	20.43	6,877,334	-0.40(-1.93%)
Sep 24, 2007	21.09	21.24	20.70	20.83	4,712,485	-0.31(-1.48%)
Sep 21, 2007	21.87	21.95	21.10	21.15	7,745,062	-0.61(-2.80%)
Sep 20, 2007	22.25	22.28	21.65	21.76	5,236,905	-0.49(-2.18%)
Sep 19, 2007	22.51	22.63	22.12	22.24	5,047,226	-0.03(-0.16%)
Sep 18, 2007	21.48	22.30	21.16	22.28	6,161,059	+0.92(+4.32%)
Sep 17, 2007	21.19	21.46	21.07	21.35	3,322,589	+0.03(+0.16%)
Sep 14, 2007	21.25	21.37	21.03	21.32	3,666,420	-0.07(-0.32%)
Sep 13, 2007	21.38	21.58	21.28	21.39	4,337,546	+0.04(+0.19%)
Sep 12, 2007	21.23	21.49	21.09	21.35	3,678,464	-0.01(-0.06%)
Sep 11, 2007	21.06	21.49	20.99	21.36	4,388,854	+0.39(+1.85%)
Sep 10, 2007	21.21	21.26	20.70	20.97	4,588,689	-0.11(-0.53%)
Sep 07, 2007	21.34	21.34	21.01	21.08	4,407,755	-0.28(-1.30%)
Sep 06, 2007	21.27	21.41	21.03	21.36	3,229,093	+0.08(+0.39%)
Sep 05, 2007	21.58	21.65	21.19	21.28	3,949,074	-0.40(-1.85%)
Sep 04, 2007	21.67	21.78	21.51	21.68	4,318,876	-0.01(-0.06%)
Aug 31, 2007	21.98	22.12	21.56	21.69	5,461,179	+0.00(+0.00%)
Aug 30, 2007	21.67	21.99	21.42	21.69	4,410,785	-0.10(-0.45%)
Aug 29, 2007	21.46	21.83	21.33	21.79	4,906,548	+0.39(+1.81%)
Aug 28, 2007	21.94	22.04	21.38	21.40	5,213,297	-0.78(-3.50%)
Aug 27, 2007	22.52	22.55	22.14	22.18	3,249,726	-0.47(-2.08%)
Aug 24, 2007	22.54	22.65	22.34	22.65	4,347,877	+0.06(+0.25%)
Aug 23, 2007	22.84	22.94	22.39	22.59	4,190,030	-0.14(-0.61%)
Aug 22, 2007	22.80	22.84	22.28	22.73	4,594,748	+0.24(+1.08%)
Aug 21, 2007	22.20	22.77	22.20	22.49	5,504,320	+0.09(+0.40%)
Aug 20, 2007	22.23	22.51	21.98	22.40	8,693,230	+0.18(+0.81%)
Aug 17, 2007	21.95	23.22	21.43	22.22	12,087,223	+1.06(+5.01%)
Aug 16, 2007	20.04	21.37	20.03	21.16	11,479,585	+1.00(+4.99%)
Aug 15, 2007	20.34	20.88	20.08	20.15	7,289,736	-0.30(-1.46%)
Aug 14, 2007	21.08	21.09	20.42	20.45	7,575,095	-0.63(-2.99%)
Aug 13, 2007	21.38	21.49	21.03	21.08	7,379,452	-0.19(-0.88%)
Aug 10, 2007	20.70	21.43	20.59	21.27	9,779,334	+0.42(+1.99%)
Aug 09, 2007	21.80	21.80	20.24	20.85	10,644,898	-1.11(-5.05%)
Aug 08, 2007	21.62	22.27	21.38	21.96	7,324,120	+0.42(+1.96%)
Aug 07, 2007	21.08	21.71	20.91	21.54	7,807,999	+0.30(+1.44%)
Aug 06, 2007	20.23	21.26	20.04	21.24	9,134,132	+0.91(+4.50%)
Aug 03, 2007	20.55	21.18	20.31	20.32	7,596,567	-0.86(-4.06%)
Aug 02, 2007	21.27	21.55	20.99	21.18	7,200,168	-0.03(-0.16%)
Aug 01, 2007	20.76	21.24	20.41	21.21	11,904,800	+0.37(+1.80%)
Jul 31, 2007	21.40	21.58	20.83	20.84	8,417,483	-0.53(-2.47%)
Jul 30, 2007	21.00	21.43	20.95	21.37	11,047,064	+0.38(+1.82%)
Jul 27, 2007	21.49	21.67	20.97	20.99	8,924,201	-0.51(-2.39%)
Jul 26, 2007	22.14	22.14	21.12	21.50	9,897,457	-0.65(-2.94%)
Jul 25, 2007	22.16	22.34	21.80	22.15	6,428,751	+0.21(+0.95%)
Jul 24, 2007	22.41	22.48	21.86	21.94	12,794,691	-0.56(-2.49%)
Jul 23, 2007	22.61	22.79	22.43	22.50	4,244,569	-0.10(-0.46%)
Jul 20, 2007	22.91	22.96	22.50	22.61	6,642,885	-0.32(-1.39%)
Jul 19, 2007	23.15	23.32	22.80	22.93	6,081,157	-0.12(-0.54%)
Jul 18, 2007	23.24	23.28	22.81	23.05	6,185,257	-0.21(-0.92%)
Jul 17, 2007	23.67	23.70	23.25	23.27	6,441,751	-0.44(-1.87%)
Jul 16, 2007	23.50	23.87	23.47	23.71	4,778,440	+0.11(+0.47%)
Jul 13, 2007	23.52	23.63	23.39	23.60	3,454,291	+0.08(+0.32%)
Jul 12, 2007	23.01	23.55	22.89	23.52	6,706,845	+0.64(+2.79%)
Jul 11, 2007	22.88	22.98	22.69	22.89	4,299,686	+0.03(+0.12%)
Jul 10, 2007	23.07	23.25	22.80	22.86	6,239,500	-0.43(-1.85%)
Jul 09, 2007	23.39	23.44	23.20	23.29	3,835,378	-0.10(-0.44%)
Jul 06, 2007	23.55	23.55	23.29	23.39	3,030,544	-0.09(-0.38%)
Jul 05, 2007	23.59	23.63	23.34	23.48	3,833,202	-0.13(-0.56%)
Jul 03, 2007	23.49	23.84	23.51	23.61	2,274,216	+0.12(+0.53%)
Jul 02, 2007	22.96	23.65	23.00	23.49	5,226,606	+0.55(+2.39%)
Jun 29, 2007	23.25	23.39	22.78	22.94	5,926,138	-0.31(-1.34%)
Jun 28, 2007	23.34	23.43	23.05	23.25	3,923,270	-0.01(-0.06%)
Jun 27, 2007	23.06	23.29	23.01	23.27	4,275,446	+0.16(+0.69%)
Jun 26, 2007	23.04	23.37	23.08	23.11	6,371,742	+0.06(+0.27%)
Jun 25, 2007	23.25	23.43	22.98	23.04	5,768,755	-0.19(-0.81%)
Jun 22, 2007	23.52	23.58	23.19	23.23	7,699,884	-0.40(-1.70%)
Jun 21, 2007	23.66	23.80	23.43	23.63	4,826,340	-0.03(-0.12%)
Jun 20, 2007	23.92	23.98	23.62	23.66	5,518,460	-0.17(-0.70%)
Jun 19, 2007	23.81	23.89	23.74	23.83	4,631,685	-0.01(-0.03%)
Jun 18, 2007	23.98	24.04	23.81	23.83	3,793,968	-0.08(-0.32%)
Jun 15, 2007	23.71	24.02	23.71	23.91	9,205,080	+0.22(+0.94%)
Jun 14, 2007	23.63	23.74	23.55	23.69	3,979,807	-0.11(-0.47%)
Jun 13, 2007	23.60	23.83	23.51	23.80	5,566,939	+0.25(+1.06%)
Jun 12, 2007	23.91	23.94	23.55	23.55	4,987,780	-0.39(-1.62%)
Jun 11, 2007	23.82	24.00	23.72	23.94	3,657,042	+0.03(+0.12%)
Jun 08, 2007	23.79	24.02	23.66	23.91	5,107,887	+0.07(+0.29%)
Jun 07, 2007	24.20	24.22	23.82	23.84	5,096,750	-0.38(-1.57%)
Jun 06, 2007	24.46	24.47	24.19	24.22	3,282,575	-0.24(-0.96%)
Jun 05, 2007	24.69	24.74	24.42	24.46	4,158,750	-0.28(-1.12%)
Jun 04, 2007	24.89	24.89	24.67	24.74	3,151,792	-0.15(-0.61%)
Jun 01, 2007	24.71	24.99	24.71	24.89	3,564,122	+0.17(+0.67%)
May 31, 2007	24.71	24.87	24.47	24.72	6,089,014	+0.01(+0.06%)
May 30, 2007	24.70	24.80	24.51	24.71	3,666,853	-0.03(-0.14%)
May 29, 2007	24.91	24.95	24.65	24.74	3,135,478	-0.13(-0.53%)
May 25, 2007	24.68	24.87	24.56	24.87	3,819,672	+0.26(+1.04%)
May 24, 2007	24.71	24.86	24.55	24.62	4,097,733	-0.10(-0.39%)
May 23, 2007	24.96	25.03	24.70	24.71	4,945,737	-0.22(-0.89%)
May 22, 2007	25.10	25.14	24.90	24.94	3,848,363	-0.21(-0.83%)
May 21, 2007	25.29	25.29	25.05	25.14	3,425,753	-0.15(-0.58%)
May 18, 2007	25.26	25.41	25.19	25.29	3,740,438	+0.17(+0.66%)
May 17, 2007	25.12	25.19	25.05	25.12	2,653,830	-0.06(-0.22%)
May 16, 2007	24.94	25.18	24.92	25.18	2,769,661	+0.26(+1.06%)
May 15, 2007	24.92	25.22	24.85	24.92	3,411,902	+0.07(+0.28%)
May 14, 2007	25.08	25.09	24.75	24.85	2,983,535	-0.23(-0.91%)
May 11, 2007	24.84	25.08	24.81	25.08	2,790,179	+0.31(+1.26%)
May 10, 2007	24.99	24.99	24.76	24.76	3,665,810	-0.33(-1.30%)
May 09, 2007	24.74	25.12	24.68	25.09	3,590,538	+0.30(+1.23%)
May 08, 2007	24.96	25.12	24.76	24.78	4,250,485	-0.22(-0.89%)
May 07, 2007	24.79	25.17	24.39	25.01	3,199,803	+0.15(+0.59%)
May 04, 2007	24.83	25.01	24.75	24.86	3,164,778	+0.03(+0.11%)
May 03, 2007	24.35	24.86	24.26	24.83	4,386,546	+0.57(+2.34%)
May 02, 2007	24.39	24.39	24.16	24.26	3,206,434	-0.06(-0.23%)