Ecolab (NY: ECL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	36.54	36.96	36.49	36.50	986,683	-0.03(-0.09%)
May 30, 2007	36.46	36.59	36.22	36.54	1,174,705	+0.05(+0.14%)
May 29, 2007	36.88	37.03	36.39	36.49	863,274	-0.21(-0.58%)
May 25, 2007	36.53	36.98	36.50	36.70	718,942	+0.36(+0.98%)
May 24, 2007	36.97	37.14	36.32	36.34	932,898	-0.63(-1.72%)
May 23, 2007	37.07	37.39	36.93	36.98	1,116,948	-0.08(-0.21%)
May 22, 2007	36.99	37.21	36.82	37.05	1,352,537	+0.04(+0.11%)
May 21, 2007	37.14	37.36	36.96	37.01	930,180	-0.18(-0.48%)
May 18, 2007	37.22	37.43	37.09	37.19	1,245,323	+0.04(+0.11%)
May 17, 2007	37.26	37.47	37.13	37.15	880,466	-0.25(-0.68%)
May 16, 2007	37.27	37.49	37.16	37.40	1,339,298	+0.14(+0.36%)
May 15, 2007	36.49	37.74	36.14	37.26	2,673,586	+1.13(+3.11%)
May 14, 2007	35.79	36.21	35.73	36.14	1,464,244	+0.35(+0.97%)
May 11, 2007	35.56	35.89	35.43	35.79	1,260,926	+0.45(+1.27%)
May 10, 2007	35.58	35.70	35.23	35.34	1,447,459	-0.24(-0.67%)
May 09, 2007	35.53	35.84	35.34	35.58	1,691,119	-0.02(-0.05%)
May 08, 2007	36.08	36.22	35.42	35.60	1,594,037	-0.71(-1.96%)
May 07, 2007	36.17	36.70	36.17	36.31	894,481	+0.14(+0.37%)
May 04, 2007	36.67	36.67	35.92	36.17	1,513,902	-0.37(-1.02%)
May 03, 2007	36.23	36.58	36.23	36.55	1,481,402	+0.42(+1.17%)
May 02, 2007	35.75	36.33	35.75	36.12	2,480,125	+0.37(+1.04%)
May 01, 2007	36.38	36.42	35.56	35.75	2,530,897	-0.62(-1.70%)
Apr 30, 2007	37.20	37.21	36.37	36.37	1,152,647	-0.83(-2.23%)
Apr 27, 2007	37.32	37.32	36.87	37.20	663,738	-0.11(-0.29%)
Apr 26, 2007	37.39	37.50	37.08	37.31	1,119,904	-0.06(-0.16%)
Apr 25, 2007	37.49	37.77	37.24	37.37	1,176,644	+0.14(+0.39%)
Apr 24, 2007	37.58	37.84	37.05	37.22	1,045,905	-0.41(-1.10%)
Apr 23, 2007	37.73	37.87	37.54	37.64	537,108	-0.13(-0.34%)
Apr 20, 2007	37.57	37.82	37.34	37.76	1,025,337	+0.55(+1.48%)
Apr 19, 2007	37.89	37.89	36.86	37.21	694,709	+0.03(+0.09%)
Apr 18, 2007	37.38	37.42	37.09	37.18	802,042	-0.20(-0.54%)
Apr 17, 2007	37.54	37.72	37.32	37.38	633,122	-0.19(-0.50%)
Apr 16, 2007	37.13	37.57	37.13	37.57	750,269	+0.53(+1.44%)
Apr 13, 2007	37.22	37.29	36.95	37.04	599,844	-0.23(-0.61%)
Apr 12, 2007	36.91	37.30	36.88	37.26	715,159	+0.36(+0.99%)
Apr 11, 2007	37.00	37.10	36.84	36.90	1,029,859	-0.05(-0.14%)
Apr 10, 2007	37.10	37.15	36.91	36.95	783,148	-0.11(-0.30%)
Apr 09, 2007	36.99	37.14	36.89	37.06	543,639	+0.07(+0.18%)
Apr 05, 2007	36.87	37.08	36.87	36.99	616,090	+0.14(+0.37%)
Apr 04, 2007	36.93	37.29	36.86	36.86	821,546	-0.14(-0.37%)
Apr 03, 2007	36.67	37.21	36.64	36.99	819,064	+0.47(+1.27%)
Apr 02, 2007	36.34	36.63	36.20	36.53	1,015,289	+0.15(+0.42%)
Mar 30, 2007	36.21	36.55	36.03	36.38	1,315,570	+0.24(+0.66%)
Mar 29, 2007	36.03	36.34	35.93	36.14	1,424,299	+0.17(+0.47%)
Mar 28, 2007	36.24	36.24	35.79	35.97	968,243	-0.41(-1.12%)
Mar 27, 2007	36.47	36.57	36.14	36.38	849,207	-0.25(-0.69%)
Mar 26, 2007	36.46	36.66	35.90	36.63	766,343	+0.26(+0.72%)
Mar 23, 2007	36.49	36.49	36.10	36.37	1,133,781	+0.01(+0.02%)
Mar 22, 2007	37.20	37.20	36.18	36.36	966,588	-0.08(-0.23%)
Mar 21, 2007	36.16	36.49	35.89	36.44	1,220,972	+0.29(+0.80%)
Mar 20, 2007	36.29	36.44	36.07	36.16	1,039,995	-0.22(-0.60%)
Mar 19, 2007	35.99	36.41	35.90	36.38	1,257,734	+0.71(+1.99%)
Mar 16, 2007	36.16	36.21	35.41	35.67	2,163,091	-0.60(-1.66%)
Mar 15, 2007	36.07	36.77	36.07	36.27	1,386,108	+0.22(+0.61%)
Mar 14, 2007	35.85	36.22	35.51	36.05	1,858,941	+0.68(+1.91%)
Mar 13, 2007	36.43	36.38	35.32	35.37	1,228,773	-1.06(-2.90%)
Mar 12, 2007	36.15	36.60	35.99	36.43	883,724	+0.04(+0.12%)
Mar 09, 2007	36.16	36.53	36.15	36.38	864,456	+0.37(+1.03%)
Mar 08, 2007	35.85	36.24	35.78	36.01	1,143,782	+0.35(+0.97%)
Mar 07, 2007	35.45	35.86	35.40	35.67	1,150,874	+0.08(+0.24%)
Mar 06, 2007	34.74	35.74	34.68	35.58	1,716,737	+1.04(+3.01%)
Mar 05, 2007	34.90	35.09	34.53	34.54	1,417,552	-0.47(-1.35%)
Mar 02, 2007	35.35	35.45	34.90	35.01	1,536,115	-0.30(-0.86%)
Mar 01, 2007	35.36	35.62	31.31	35.32	2,287,513	-0.47(-1.30%)
Feb 28, 2007	35.80	36.18	35.21	35.78	1,129,951	+0.10(+0.28%)
Feb 27, 2007	36.31	36.49	35.44	35.68	1,570,159	-1.06(-2.88%)
Feb 26, 2007	37.12	37.50	36.65	36.74	1,104,966	-0.36(-0.96%)
Feb 23, 2007	37.26	37.35	37.03	37.10	869,184	-0.23(-0.61%)
Feb 22, 2007	37.87	37.99	37.23	37.32	635,368	-0.49(-1.30%)
Feb 21, 2007	37.62	37.92	37.62	37.81	688,917	+0.11(+0.29%)
Feb 20, 2007	37.73	37.82	37.48	37.70	612,081	+0.04(+0.11%)
Feb 16, 2007	37.37	37.70	37.35	37.66	1,096,617	+0.14(+0.38%)
Feb 15, 2007	37.28	37.59	37.22	37.52	722,251	+0.24(+0.64%)
Feb 14, 2007	37.17	37.54	37.16	37.28	1,174,562	+0.14(+0.39%)
Feb 13, 2007	37.35	37.72	37.01	37.14	1,233,758	-0.17(-0.45%)
Feb 12, 2007	37.27	37.65	37.14	37.31	1,057,022	+0.14(+0.39%)
Feb 09, 2007	37.22	37.61	37.15	37.16	646,480	-0.06(-0.16%)
Feb 08, 2007	37.32	37.39	37.07	37.22	599,315	-0.20(-0.54%)
Feb 07, 2007	37.43	37.55	37.25	37.43	402,735	-0.01(-0.02%)
Feb 06, 2007	36.99	37.63	36.99	37.43	853,581	+0.44(+1.19%)
Feb 05, 2007	37.32	37.39	36.83	36.99	789,748	-0.46(-1.22%)
Feb 02, 2007	37.37	37.70	37.32	37.45	1,020,254	+0.08(+0.23%)
Feb 01, 2007	37.11	37.48	37.01	37.37	1,008,906	+0.23(+0.62%)
Jan 31, 2007	36.46	37.24	36.46	37.14	994,485	+0.64(+1.76%)
Jan 30, 2007	36.69	36.75	36.18	36.49	1,289,651	-0.28(-0.76%)
Jan 29, 2007	36.43	36.91	36.42	36.77	1,547,344	+0.26(+0.72%)
Jan 26, 2007	37.20	37.21	36.34	36.51	1,638,010	-0.58(-1.57%)
Jan 25, 2007	37.50	37.52	36.93	37.10	1,405,731	-0.47(-1.26%)
Jan 24, 2007	37.43	37.67	37.36	37.57	737,146	+0.14(+0.38%)
Jan 23, 2007	37.22	37.44	37.15	37.43	814,454	+0.11(+0.29%)
Jan 22, 2007	37.26	37.49	37.20	37.32	568,699	-0.01(-0.02%)
Jan 19, 2007	37.48	37.59	37.26	37.32	806,888	-0.22(-0.59%)
Jan 18, 2007	37.82	37.91	37.48	37.54	411,955	-0.26(-0.69%)
Jan 17, 2007	37.97	37.97	37.72	37.81	676,032	-0.16(-0.42%)
Jan 16, 2007	37.65	38.06	37.65	37.97	635,605	+0.19(+0.49%)
Jan 12, 2007	37.58	38.07	37.49	37.78	688,326	+0.30(+0.79%)
Jan 11, 2007	37.05	37.63	37.05	37.48	719,769	+0.43(+1.16%)
Jan 10, 2007	37.01	37.17	36.88	37.05	775,681	-0.03(-0.07%)
Jan 09, 2007	37.18	37.27	36.98	37.08	1,073,566	+0.01(+0.02%)
Jan 08, 2007	37.09	37.21	36.83	37.07	1,165,296	-0.12(-0.32%)
Jan 05, 2007	37.18	37.41	37.02	37.19	1,578,788	+0.01(+0.02%)
Jan 04, 2007	37.56	37.62	37.00	37.18	1,392,255	-0.47(-1.24%)
Jan 03, 2007	38.24	38.38	37.46	37.65	1,295,325	-0.59(-1.55%)
Dec 29, 2006	38.33	38.48	38.14	38.24	398,125	-0.08(-0.22%)
Dec 28, 2006	38.35	38.69	38.29	38.32	347,059	+0.01(+0.02%)
Dec 27, 2006	38.35	38.51	38.16	38.31	409,591	+0.13(+0.33%)
Dec 26, 2006	38.00	38.34	37.96	38.19	415,619	+0.17(+0.45%)
Dec 22, 2006	38.45	38.45	37.99	38.02	511,013	-0.37(-0.97%)
Dec 21, 2006	38.44	38.54	38.12	38.39	732,890	-0.05(-0.13%)
Dec 20, 2006	38.39	38.64	38.24	38.44	518,106	+0.04(+0.11%)
Dec 19, 2006	37.94	38.41	37.87	38.40	1,016,826	+0.47(+1.23%)
Dec 18, 2006	37.87	37.99	37.58	37.93	1,072,502	+0.06(+0.16%)
Dec 15, 2006	38.09	38.09	37.67	37.87	2,428,586	-0.31(-0.82%)
Dec 14, 2006	38.05	38.39	38.03	38.19	782,892	+0.14(+0.36%)
Dec 13, 2006	38.28	38.44	37.98	38.05	851,926	-0.16(-0.42%)
Dec 12, 2006	38.25	38.43	38.05	38.21	801,096	-0.26(-0.68%)
Dec 11, 2006	38.49	38.73	38.41	38.47	436,897	-0.03(-0.09%)
Dec 08, 2006	38.33	38.55	38.19	38.51	495,646	+0.25(+0.64%)
Dec 07, 2006	38.28	38.44	38.05	38.26	460,302	-0.07(-0.18%)
Dec 06, 2006	38.32	38.47	38.07	38.33	640,924	+0.05(+0.13%)
Dec 05, 2006	38.11	38.64	38.11	38.28	1,029,120	+0.25(+0.67%)
Dec 04, 2006	37.48	38.41	37.45	38.03	903,937	+0.63(+1.67%)
Dec 01, 2006	37.48	37.82	37.06	37.40	1,116,003	-0.12(-0.32%)
Nov 30, 2006	37.65	37.81	37.45	37.52	1,200,403	-0.14(-0.38%)
Nov 29, 2006	38.03	38.21	37.25	37.66	1,615,314	-0.50(-1.31%)
Nov 28, 2006	38.36	38.47	38.03	38.16	682,888	-0.30(-0.77%)
Nov 27, 2006	38.91	38.92	38.37	38.46	606,407	-0.46(-1.17%)
Nov 24, 2006	38.91	39.08	38.87	38.91	192,442	-0.03(-0.07%)
Nov 22, 2006	38.91	39.12	38.84	38.94	293,865	-0.14(-0.35%)
Nov 21, 2006	38.68	39.25	38.66	39.08	725,443	+0.28(+0.72%)
Nov 20, 2006	38.66	38.91	38.58	38.80	365,854	+0.06(+0.15%)
Nov 17, 2006	38.68	38.79	38.39	38.74	581,229	-0.07(-0.17%)
Nov 16, 2006	38.67	38.87	38.52	38.80	608,653	+0.14(+0.37%)
Nov 15, 2006	38.74	38.78	38.58	38.66	720,124	-0.04(-0.11%)
Nov 14, 2006	38.86	38.91	38.45	38.70	600,379	+0.02(+0.04%)
Nov 13, 2006	38.15	38.79	38.05	38.69	621,065	+0.36(+0.95%)
Nov 10, 2006	38.55	38.65	38.12	38.32	670,122	-0.24(-0.61%)
Nov 09, 2006	39.04	39.04	38.52	38.56	553,332	-0.33(-0.85%)
Nov 08, 2006	38.47	39.12	38.47	38.89	537,728	+0.17(+0.44%)
Nov 07, 2006	38.80	39.01	38.64	38.72	728,044	-0.08(-0.22%)
Nov 06, 2006	38.30	39.04	38.24	38.80	637,023	+0.53(+1.39%)
Nov 03, 2006	38.45	38.67	38.16	38.27	520,825	-0.15(-0.40%)
Nov 02, 2006	38.43	38.52	38.14	38.42	907,484	-0.02(-0.04%)
Nov 01, 2006	38.36	38.65	38.36	38.44	560,661	+0.08(+0.20%)
Oct 31, 2006	38.58	38.62	38.02	38.36	1,022,855	-0.17(-0.44%)
Oct 30, 2006	38.15	38.58	38.05	38.53	717,759	+0.22(+0.57%)
Oct 27, 2006	38.14	38.42	38.14	38.31	741,874	+0.21(+0.56%)
Oct 26, 2006	38.11	38.20	37.89	38.10	861,501	+0.10(+0.27%)
Oct 25, 2006	38.01	38.11	37.81	38.00	813,272	+0.05(+0.13%)
Oct 24, 2006	37.94	38.08	37.74	37.95	730,526	+0.01(+0.02%)
Oct 23, 2006	37.90	38.08	37.65	37.94	978,645	-0.11(-0.29%)
Oct 20, 2006	38.06	38.47	37.82	38.05	874,149	+0.07(+0.18%)
Oct 19, 2006	38.06	38.20	37.83	37.98	572,718	+0.01(+0.02%)
Oct 18, 2006	37.78	38.09	37.64	37.98	831,830	+0.30(+0.79%)
Oct 17, 2006	37.73	37.85	37.32	37.68	797,077	-0.24(-0.62%)
Oct 16, 2006	37.43	37.95	37.40	37.92	800,387	+0.52(+1.40%)
Oct 13, 2006	37.31	37.67	37.19	37.39	690,453	-0.23(-0.61%)
Oct 12, 2006	37.35	37.85	37.22	37.62	609,954	+0.36(+0.95%)
Oct 11, 2006	37.41	37.74	36.99	37.26	519,524	-0.36(-0.94%)
Oct 10, 2006	37.52	37.62	37.14	37.62	620,001	+0.24(+0.63%)
Oct 09, 2006	37.05	37.46	36.98	37.38	664,920	+0.23(+0.61%)
Oct 06, 2006	37.24	37.43	37.02	37.15	994,958	-0.08(-0.23%)
Oct 05, 2006	36.71	37.24	36.45	37.24	979,945	+0.53(+1.45%)
Oct 04, 2006	35.86	36.71	35.83	36.71	1,134,325	+0.88(+2.46%)
Oct 03, 2006	35.97	36.01	35.69	35.83	1,347,927	-0.10(-0.28%)
Oct 02, 2006	36.23	36.23	35.67	35.93	1,218,844	-0.30(-0.82%)
Sep 29, 2006	36.46	36.75	36.22	36.22	621,656	-0.34(-0.93%)
Sep 28, 2006	36.71	36.71	36.35	36.56	572,009	+0.00(+0.00%)
Sep 27, 2006	36.42	36.88	36.19	36.56	705,466	+0.09(+0.26%)
Sep 26, 2006	36.07	36.67	36.07	36.47	551,913	+0.24(+0.65%)
Sep 25, 2006	36.01	36.43	35.51	36.23	829,703	+0.06(+0.16%)
Sep 22, 2006	36.00	36.29	35.91	36.17	614,564	+0.08(+0.23%)
Sep 21, 2006	36.39	36.55	35.98	36.09	748,257	-0.22(-0.61%)
Sep 20, 2006	35.82	36.38	35.72	36.31	787,266	+0.48(+1.35%)
Sep 19, 2006	35.84	35.92	35.71	35.83	929,234	+0.08(+0.21%)
Sep 18, 2006	35.45	36.14	35.42	35.75	831,121	+0.24(+0.67%)
Sep 15, 2006	35.75	36.09	35.51	35.51	1,329,132	-0.14(-0.38%)
Sep 14, 2006	35.51	35.85	35.33	35.65	871,785	+0.16(+0.45%)
Sep 13, 2006	35.39	35.76	35.34	35.49	1,041,650	-0.17(-0.47%)
Sep 12, 2006	34.57	35.78	34.57	35.66	1,281,494	+1.08(+3.13%)
Sep 11, 2006	35.53	35.53	33.74	34.57	2,396,907	-1.13(-3.17%)
Sep 08, 2006	35.30	36.00	35.24	35.71	1,427,718	+0.41(+1.15%)
Sep 07, 2006	36.31	36.31	35.23	35.30	1,730,922	-1.01(-2.77%)
Sep 06, 2006	36.33	36.56	36.12	36.31	1,662,243	-0.19(-0.53%)
Sep 05, 2006	37.22	37.33	36.40	36.50	1,846,411	-1.41(-3.73%)
Sep 01, 2006	37.73	37.99	37.64	37.92	539,856	+0.20(+0.54%)
Aug 31, 2006	37.77	37.92	37.51	37.71	578,274	-0.12(-0.31%)
Aug 30, 2006	37.86	38.44	37.56	37.83	863,983	-0.07(-0.18%)
Aug 29, 2006	37.35	38.07	37.15	37.90	1,505,144	+0.55(+1.47%)
Aug 28, 2006	36.99	37.64	36.97	37.35	682,770	+0.40(+1.08%)
Aug 25, 2006	36.99	37.15	36.63	36.95	492,691	-0.06(-0.16%)
Aug 24, 2006	36.97	37.18	36.71	37.01	711,967	+0.30(+0.81%)
Aug 23, 2006	36.93	37.10	36.55	36.71	567,399	-0.10(-0.28%)
Aug 22, 2006	36.91	37.15	36.79	36.82	1,045,669	-0.06(-0.16%)
Aug 21, 2006	37.26	37.43	36.88	36.88	1,140,236	-0.53(-1.42%)
Aug 18, 2006	37.76	37.89	37.31	37.41	541,629	-0.28(-0.74%)
Aug 17, 2006	37.52	38.28	37.39	37.69	1,213,761	+0.24(+0.63%)
Aug 16, 2006	36.72	37.97	36.72	37.45	1,190,119	-0.02(-0.05%)
Aug 15, 2006	36.71	37.65	36.69	37.47	1,365,067	+1.09(+3.00%)
Aug 14, 2006	36.55	36.77	36.36	36.38	493,755	+0.09(+0.26%)
Aug 11, 2006	36.38	36.66	36.11	36.28	636,314	-0.08(-0.21%)
Aug 10, 2006	36.06	36.45	35.79	36.36	522,598	+0.30(+0.82%)
Aug 09, 2006	36.42	36.57	36.01	36.06	660,310	-0.32(-0.88%)
Aug 08, 2006	36.46	36.88	36.12	36.38	1,037,394	+0.10(+0.28%)
Aug 07, 2006	36.58	36.67	36.21	36.28	556,878	-0.30(-0.81%)
Aug 04, 2006	36.80	37.11	36.33	36.58	875,095	-0.08(-0.21%)
Aug 03, 2006	36.67	36.82	36.50	36.66	956,422	-0.02(-0.05%)
Aug 02, 2006	36.42	36.94	36.42	36.67	1,272,629	+0.36(+1.00%)
Aug 01, 2006	36.25	36.41	35.88	36.31	1,038,340	-0.13(-0.35%)
Jul 31, 2006	36.55	36.67	36.21	36.44	710,549	-0.14(-0.39%)
Jul 28, 2006	36.25	36.71	35.56	36.58	974,153	+0.63(+1.74%)
Jul 27, 2006	35.78	36.04	35.58	35.95	841,051	+0.30(+0.85%)
Jul 26, 2006	35.11	36.33	34.97	35.65	1,311,874	+0.33(+0.93%)
Jul 25, 2006	35.68	35.72	34.66	35.32	1,377,361	-0.36(-1.02%)
Jul 24, 2006	34.88	35.68	34.77	35.68	1,401,594	+0.81(+2.33%)
Jul 21, 2006	34.72	35.07	34.51	34.87	1,358,448	+0.16(+0.46%)
Jul 20, 2006	35.51	35.51	34.68	34.71	912,094	-0.82(-2.31%)
Jul 19, 2006	34.77	35.73	34.64	35.53	1,659,760	+0.74(+2.14%)
Jul 18, 2006	34.22	34.79	33.88	34.79	1,491,077	+0.57(+1.66%)
Jul 17, 2006	33.86	34.30	33.73	34.22	1,470,746	+0.30(+0.90%)
Jul 14, 2006	33.96	34.03	33.47	33.91	1,022,146	-0.14(-0.42%)
Jul 13, 2006	34.63	34.65	34.05	34.06	1,633,045	-0.58(-1.66%)
Jul 12, 2006	34.79	35.00	34.47	34.63	932,898	-0.15(-0.44%)
Jul 11, 2006	34.26	34.79	34.13	34.79	1,316,129	+0.93(+2.75%)
Jul 10, 2006	33.88	33.95	33.65	33.86	831,358	+0.00(+0.00%)
Jul 07, 2006	33.98	34.13	33.67	33.86	1,060,918	-0.13(-0.37%)
Jul 06, 2006	33.67	34.06	33.50	33.98	1,811,185	+0.22(+0.65%)
Jul 05, 2006	33.92	33.97	33.57	33.76	1,674,536	-0.83(-2.40%)
Jul 03, 2006	34.41	34.75	34.18	34.59	1,231,019	+0.26(+0.76%)
Jun 30, 2006	34.80	34.85	34.23	34.33	2,068,524	-0.47(-1.36%)
Jun 29, 2006	33.84	34.84	33.80	34.80	1,491,787	+1.08(+3.21%)
Jun 28, 2006	34.42	34.43	33.25	33.72	1,561,529	-0.75(-2.18%)
Jun 27, 2006	33.49	34.51	33.38	34.47	1,953,271	+1.00(+2.98%)
Jun 26, 2006	33.16	33.54	33.14	33.47	502,975	+0.37(+1.12%)
Jun 23, 2006	33.29	33.33	32.98	33.10	705,111	-0.25(-0.74%)
Jun 22, 2006	33.03	33.53	32.87	33.35	884,433	+0.14(+0.41%)
Jun 21, 2006	32.23	33.47	32.23	33.21	966,233	+0.94(+2.91%)
Jun 20, 2006	32.54	32.71	32.18	32.27	801,687	-0.29(-0.88%)
Jun 19, 2006	32.78	32.80	32.43	32.56	894,481	-0.16(-0.49%)
Jun 16, 2006	32.69	32.96	32.57	32.72	913,394	-0.05(-0.16%)
Jun 15, 2006	32.14	32.80	32.09	32.77	725,679	+0.71(+2.22%)
Jun 14, 2006	31.72	32.10	31.71	32.06	974,271	+0.33(+1.04%)
Jun 13, 2006	31.77	32.09	31.61	31.73	1,019,427	-0.12(-0.37%)
Jun 12, 2006	32.08	32.24	31.81	31.85	573,664	-0.21(-0.66%)
Jun 09, 2006	32.65	32.73	31.99	32.06	1,541,789	-0.25(-0.79%)
Jun 08, 2006	31.89	32.32	31.37	32.32	1,695,814	+0.34(+1.06%)
Jun 07, 2006	31.98	32.31	31.83	31.98	948,029	+0.00(+0.00%)
Jun 06, 2006	32.06	32.06	31.64	31.98	1,395,802	+0.02(+0.05%)
Jun 05, 2006	32.36	32.42	31.94	31.96	852,280	-0.46(-1.41%)
Jun 02, 2006	32.70	32.74	32.28	32.42	912,685	-0.03(-0.08%)