M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	74.01	74.32	73.43	73.59	994,491	-0.21(-0.29%)
May 30, 2007	73.89	74.11	73.06	73.80	773,593	-0.09(-0.12%)
May 29, 2007	73.90	75.27	73.58	73.89	768,340	+0.09(+0.12%)
May 25, 2007	73.89	74.17	73.43	73.80	619,775	-0.15(-0.21%)
May 24, 2007	75.19	75.49	73.89	73.95	870,086	-1.25(-1.67%)
May 23, 2007	75.38	75.69	75.11	75.21	567,401	-0.17(-0.22%)
May 22, 2007	75.26	75.62	74.65	75.37	716,567	+0.11(+0.15%)
May 21, 2007	75.00	75.31	74.45	75.26	732,174	+0.16(+0.21%)
May 18, 2007	75.47	75.47	74.83	75.10	566,951	+0.19(+0.26%)
May 17, 2007	74.90	75.15	74.68	74.91	593,963	+0.19(+0.26%)
May 16, 2007	74.29	74.73	73.93	74.71	667,646	+0.65(+0.87%)
May 15, 2007	74.63	75.33	74.04	74.07	684,003	-0.37(-0.50%)
May 14, 2007	74.67	75.21	74.16	74.44	574,755	-0.23(-0.30%)
May 11, 2007	74.39	74.91	74.21	74.67	538,589	+0.44(+0.59%)
May 10, 2007	75.63	75.00	74.18	74.23	638,083	-1.13(-1.49%)
May 09, 2007	75.10	75.53	74.99	75.35	597,265	+0.22(+0.29%)
May 08, 2007	75.18	75.33	74.95	75.13	568,302	-0.49(-0.64%)
May 07, 2007	75.71	76.19	75.49	75.62	449,449	-0.09(-0.12%)
May 04, 2007	75.46	75.77	75.17	75.71	481,413	+0.38(+0.50%)
May 03, 2007	75.33	75.51	74.79	75.33	447,348	+0.33(+0.44%)
May 02, 2007	74.70	75.13	74.48	75.01	440,895	+0.43(+0.57%)
May 01, 2007	74.20	74.89	73.86	74.58	839,322	+0.39(+0.52%)
Apr 30, 2007	75.24	75.30	74.19	74.19	1,345,647	-0.19(-0.25%)
Apr 27, 2007	73.27	74.72	73.27	74.38	1,188,977	-0.53(-0.71%)
Apr 26, 2007	74.97	75.37	74.22	74.91	636,132	-0.43(-0.57%)
Apr 25, 2007	74.70	75.39	74.67	75.35	721,670	+0.65(+0.87%)
Apr 24, 2007	75.13	75.61	74.29	74.70	854,629	-0.01(-0.01%)
Apr 23, 2007	75.70	75.70	74.57	74.71	794,602	-0.99(-1.30%)
Apr 20, 2007	75.83	75.93	75.10	75.69	963,877	+0.69(+0.92%)
Apr 19, 2007	74.33	75.39	74.20	75.01	1,284,870	+0.31(+0.41%)
Apr 18, 2007	73.30	75.63	73.30	74.70	1,678,344	+1.99(+2.73%)
Apr 17, 2007	72.63	73.29	71.63	72.71	1,472,303	+1.03(+1.44%)
Apr 16, 2007	70.78	72.28	70.70	71.68	897,077	+1.13(+1.60%)
Apr 13, 2007	69.69	70.59	69.43	70.56	884,492	+0.83(+1.19%)
Apr 12, 2007	70.02	70.05	69.30	69.73	1,025,555	-0.48(-0.68%)
Apr 11, 2007	70.84	70.84	70.14	70.21	796,253	-0.49(-0.69%)
Apr 10, 2007	70.15	70.82	70.14	70.70	858,230	+0.55(+0.78%)
Apr 09, 2007	70.44	70.52	69.80	70.15	862,282	-0.48(-0.68%)
Apr 05, 2007	69.36	70.78	69.36	70.63	941,967	+0.93(+1.33%)
Apr 04, 2007	70.54	70.68	69.50	69.70	1,318,485	-1.11(-1.57%)
Apr 03, 2007	70.70	71.05	70.12	70.82	1,660,186	+0.21(+0.30%)
Apr 02, 2007	70.64	72.02	69.65	70.60	3,296,512	-6.58(-8.53%)
Mar 30, 2007	77.38	77.71	76.48	77.19	623,826	-0.36(-0.46%)
Mar 29, 2007	77.57	78.05	77.25	77.55	620,975	+0.53(+0.69%)
Mar 28, 2007	77.63	77.63	76.65	77.01	775,844	-0.76(-0.98%)
Mar 27, 2007	78.41	78.58	77.64	77.77	305,535	-0.81(-1.03%)
Mar 26, 2007	78.90	78.90	77.81	78.58	336,899	-0.43(-0.54%)
Mar 23, 2007	78.92	79.35	78.75	79.00	309,437	+0.19(+0.25%)
Mar 22, 2007	79.77	79.83	78.65	78.81	771,642	-0.96(-1.20%)
Mar 21, 2007	78.03	79.86	77.44	79.77	806,307	+1.75(+2.24%)
Mar 20, 2007	77.42	78.22	77.42	78.03	392,123	+0.51(+0.66%)
Mar 19, 2007	77.97	78.17	77.38	77.51	917,657	+0.21(+0.28%)
Mar 16, 2007	76.80	78.43	76.80	77.30	1,495,713	+0.50(+0.65%)
Mar 15, 2007	76.06	77.32	76.00	76.80	746,731	+0.81(+1.06%)
Mar 14, 2007	75.90	76.23	74.67	75.99	1,273,615	+0.27(+0.35%)
Mar 13, 2007	77.97	77.77	75.73	75.73	1,147,409	-2.25(-2.88%)
Mar 12, 2007	77.71	78.17	77.46	77.97	717,618	-0.29(-0.37%)
Mar 09, 2007	78.50	78.77	78.05	78.26	556,446	-0.01(-0.01%)
Mar 08, 2007	78.30	78.80	78.12	78.27	729,923	+0.25(+0.32%)
Mar 07, 2007	78.68	78.73	78.01	78.01	404,279	-0.83(-1.06%)
Mar 06, 2007	78.04	78.95	77.98	78.84	665,845	+1.14(+1.47%)
Mar 05, 2007	78.65	78.77	77.71	77.71	637,783	-1.11(-1.41%)
Mar 02, 2007	79.58	79.70	78.82	78.82	499,421	-0.76(-0.95%)
Mar 01, 2007	79.58	79.98	77.01	79.58	997,139	-0.33(-0.42%)
Feb 28, 2007	79.89	80.42	79.16	79.91	863,783	+0.02(+0.03%)
Feb 27, 2007	82.06	82.34	79.59	79.89	730,073	-2.16(-2.63%)
Feb 26, 2007	82.45	82.66	81.72	82.05	459,616	-0.70(-0.85%)
Feb 23, 2007	83.26	83.29	82.05	82.75	487,416	-0.04(-0.05%)
Feb 22, 2007	83.25	83.38	82.49	82.79	340,651	-0.21(-0.25%)
Feb 21, 2007	83.12	83.30	82.70	83.00	420,186	-0.23(-0.28%)
Feb 20, 2007	82.91	83.38	82.35	83.23	245,208	+0.32(+0.39%)
Feb 16, 2007	82.64	83.08	82.48	82.91	340,351	+0.19(+0.23%)
Feb 15, 2007	82.63	82.96	82.34	82.72	367,663	+0.07(+0.08%)
Feb 14, 2007	82.06	82.78	81.93	82.65	318,735	+0.60(+0.73%)
Feb 13, 2007	81.46	82.05	81.27	82.05	320,548	+0.75(+0.93%)
Feb 12, 2007	81.08	81.55	80.74	81.30	351,726	+0.22(+0.27%)
Feb 09, 2007	81.72	81.88	80.88	81.08	444,197	-0.51(-0.63%)
Feb 08, 2007	81.93	81.93	81.21	81.59	235,754	-0.34(-0.41%)
Feb 07, 2007	81.39	81.96	81.26	81.93	233,203	+0.54(+0.66%)
Feb 06, 2007	81.29	81.58	81.14	81.39	328,945	+0.23(+0.29%)
Feb 05, 2007	81.30	81.43	80.62	81.16	266,368	-0.37(-0.46%)
Feb 02, 2007	81.66	81.81	81.00	81.53	311,988	+0.47(+0.58%)
Feb 01, 2007	80.90	81.07	80.51	81.06	616,473	+0.22(+0.27%)
Jan 31, 2007	80.66	81.02	79.92	80.84	392,274	+0.17(+0.21%)
Jan 30, 2007	80.00	80.66	79.70	80.66	345,753	+0.59(+0.73%)
Jan 29, 2007	79.78	80.16	79.43	80.08	451,850	+0.47(+0.59%)
Jan 26, 2007	79.90	80.06	79.00	79.61	437,744	-0.28(-0.35%)
Jan 25, 2007	80.68	80.78	79.87	79.89	662,393	-0.83(-1.03%)
Jan 24, 2007	79.64	80.83	79.63	80.72	646,036	+1.05(+1.31%)
Jan 23, 2007	79.52	79.82	79.02	79.68	327,595	+0.16(+0.20%)
Jan 22, 2007	79.35	79.79	79.28	79.52	505,124	+0.17(+0.22%)
Jan 19, 2007	79.86	79.92	78.94	79.34	720,619	+0.00(+0.00%)
Jan 18, 2007	79.28	79.84	79.25	79.34	527,033	+0.09(+0.12%)
Jan 17, 2007	79.88	79.96	79.10	79.25	550,594	-0.62(-0.78%)
Jan 16, 2007	80.29	80.29	79.05	79.87	684,003	-0.30(-0.37%)
Jan 12, 2007	80.78	80.78	79.67	80.17	606,419	-0.74(-0.91%)
Jan 11, 2007	81.76	81.76	80.22	80.91	470,458	-0.84(-1.03%)
Jan 10, 2007	80.61	81.92	80.32	81.75	914,955	+1.15(+1.42%)
Jan 09, 2007	80.80	81.28	79.99	80.60	452,000	-0.20(-0.25%)
Jan 08, 2007	80.16	80.92	79.74	80.80	494,169	+0.57(+0.71%)
Jan 05, 2007	81.00	81.46	79.97	80.24	693,907	-1.43(-1.75%)
Jan 04, 2007	81.75	81.85	80.86	81.66	588,411	-0.09(-0.11%)
Jan 03, 2007	81.26	82.10	81.01	81.75	476,911	+0.35(+0.43%)
Dec 29, 2006	81.90	81.90	81.06	81.40	337,199	-0.21(-0.26%)
Dec 28, 2006	81.84	81.98	81.50	81.62	271,770	-0.21(-0.26%)
Dec 27, 2006	81.73	81.99	81.61	81.83	272,520	+0.53(+0.65%)
Dec 26, 2006	80.76	81.37	80.63	81.30	883,442	+0.62(+0.77%)
Dec 22, 2006	81.58	81.58	80.68	80.68	350,855	-0.54(-0.66%)
Dec 21, 2006	81.35	81.83	80.77	81.22	383,120	-0.10(-0.12%)
Dec 20, 2006	81.20	81.46	81.08	81.32	361,510	-0.05(-0.07%)
Dec 19, 2006	81.23	81.54	80.97	81.38	433,092	+0.15(+0.19%)
Dec 18, 2006	81.20	81.52	81.04	81.22	358,208	-0.15(-0.18%)
Dec 15, 2006	81.63	81.96	81.20	81.37	770,141	+0.01(+0.02%)
Dec 14, 2006	81.01	81.49	80.80	81.36	342,001	+0.34(+0.42%)
Dec 13, 2006	80.96	81.24	80.46	81.02	399,477	+0.43(+0.53%)
Dec 12, 2006	80.17	80.64	79.81	80.59	331,947	+0.43(+0.53%)
Dec 11, 2006	79.91	80.48	79.91	80.16	311,988	+0.08(+0.10%)
Dec 08, 2006	80.02	80.48	79.95	80.08	447,498	+0.10(+0.12%)
Dec 07, 2006	80.00	80.31	79.76	79.98	303,434	-0.01(-0.02%)
Dec 06, 2006	80.19	80.25	79.61	80.00	346,353	-0.14(-0.17%)
Dec 05, 2006	80.06	80.31	79.80	80.14	290,979	+0.15(+0.19%)
Dec 04, 2006	79.57	80.32	79.37	79.98	366,912	+0.91(+1.15%)
Dec 01, 2006	78.68	79.33	78.42	79.07	436,093	+0.01(+0.02%)
Nov 30, 2006	79.10	79.40	78.41	79.06	499,271	-0.41(-0.51%)
Nov 29, 2006	78.17	79.53	78.17	79.46	523,582	+0.96(+1.22%)
Nov 28, 2006	78.37	79.09	78.37	78.51	363,911	-0.40(-0.51%)
Nov 27, 2006	80.12	80.14	78.81	78.91	501,972	-1.21(-1.51%)
Nov 24, 2006	80.37	80.37	79.81	80.12	226,900	-0.37(-0.46%)
Nov 22, 2006	80.24	80.84	80.23	80.48	1,267,912	+0.18(+0.22%)
Nov 21, 2006	80.68	80.75	80.08	80.30	365,412	-0.70(-0.86%)
Nov 20, 2006	81.21	81.36	80.86	81.00	371,264	+0.01(+0.01%)
Nov 17, 2006	81.16	81.28	80.69	81.00	264,717	-0.42(-0.52%)
Nov 16, 2006	80.90	81.44	80.88	81.42	207,241	+0.48(+0.59%)
Nov 15, 2006	80.95	81.46	80.58	80.94	349,505	-0.16(-0.20%)
Nov 14, 2006	80.46	81.16	80.06	81.10	477,661	+0.63(+0.79%)
Nov 13, 2006	80.08	80.56	80.08	80.46	270,720	+0.11(+0.14%)
Nov 10, 2006	79.80	80.43	79.80	80.35	236,955	+0.32(+0.40%)
Nov 09, 2006	80.53	80.54	79.98	80.03	336,149	-0.50(-0.62%)
Nov 08, 2006	80.08	80.77	80.06	80.53	209,042	+0.18(+0.22%)
Nov 07, 2006	80.52	80.94	80.29	80.35	202,890	-0.10(-0.12%)
Nov 06, 2006	79.96	80.71	79.96	80.45	263,066	+0.67(+0.84%)
Nov 03, 2006	80.55	80.64	79.44	79.78	252,712	-0.45(-0.56%)
Nov 02, 2006	80.65	80.65	80.07	80.24	241,457	-0.40(-0.50%)
Nov 01, 2006	81.17	81.52	80.54	80.64	358,509	-0.53(-0.66%)
Oct 31, 2006	81.29	81.56	80.97	81.17	315,139	+0.07(+0.08%)
Oct 30, 2006	80.78	81.27	80.76	81.10	228,851	+0.34(+0.42%)
Oct 27, 2006	80.63	81.06	80.48	80.76	294,730	-0.33(-0.41%)
Oct 26, 2006	80.60	81.10	80.30	81.10	287,677	+0.47(+0.58%)
Oct 25, 2006	81.29	81.30	80.30	80.63	389,122	-0.49(-0.61%)
Oct 24, 2006	81.22	81.22	80.60	81.12	430,390	-0.10(-0.12%)
Oct 23, 2006	81.14	81.42	80.72	81.22	297,281	+0.09(+0.11%)
Oct 20, 2006	81.80	81.80	81.06	81.14	455,752	-0.16(-0.20%)
Oct 19, 2006	81.54	81.54	80.83	81.30	342,301	-0.25(-0.30%)
Oct 18, 2006	81.90	82.00	81.26	81.54	445,097	-0.19(-0.23%)
Oct 17, 2006	81.59	81.96	81.23	81.73	505,574	+0.14(+0.17%)
Oct 16, 2006	82.10	82.30	81.28	81.59	477,061	-0.51(-0.62%)
Oct 13, 2006	81.93	82.49	81.92	82.10	507,225	+0.17(+0.21%)
Oct 12, 2006	82.46	82.73	81.60	81.92	1,009,648	-0.68(-0.82%)
Oct 11, 2006	81.30	83.28	80.16	82.60	2,013,893	+2.75(+3.44%)
Oct 10, 2006	80.02	80.53	79.63	79.86	549,093	-0.35(-0.44%)
Oct 09, 2006	79.46	80.30	79.00	80.21	604,168	+0.91(+1.15%)
Oct 06, 2006	79.45	79.60	78.99	79.30	549,393	-0.45(-0.56%)
Oct 05, 2006	80.00	80.06	79.46	79.74	566,651	-0.26(-0.32%)
Oct 04, 2006	79.60	80.08	79.08	80.00	420,786	+0.40(+0.50%)
Oct 03, 2006	79.15	79.96	79.12	79.60	350,855	+0.47(+0.60%)
Oct 02, 2006	80.00	80.00	78.84	79.13	564,100	-0.81(-1.01%)
Sep 29, 2006	80.93	80.96	79.84	79.94	441,345	-0.56(-0.70%)
Sep 28, 2006	80.43	80.62	80.02	80.50	366,312	-0.21(-0.26%)
Sep 27, 2006	80.63	80.86	80.11	80.70	430,390	+0.07(+0.09%)
Sep 26, 2006	80.93	80.93	79.91	80.63	435,043	-0.04(-0.05%)
Sep 25, 2006	80.16	80.92	79.60	80.67	424,538	+0.85(+1.07%)
Sep 22, 2006	80.03	80.03	79.37	79.82	399,627	-0.04(-0.05%)
Sep 21, 2006	80.72	80.74	79.44	79.86	431,891	-0.86(-1.06%)
Sep 20, 2006	80.22	81.00	80.22	80.72	323,243	+0.49(+0.61%)
Sep 19, 2006	79.96	80.23	79.60	80.23	402,928	+0.27(+0.33%)
Sep 18, 2006	80.08	80.42	79.67	79.96	429,190	-0.55(-0.69%)
Sep 15, 2006	80.35	80.60	80.03	80.52	520,881	+0.73(+0.91%)
Sep 14, 2006	79.59	79.92	79.16	79.79	542,640	+0.19(+0.24%)
Sep 13, 2006	79.17	79.60	79.02	79.60	510,076	+0.09(+0.12%)
Sep 12, 2006	78.98	79.66	78.41	79.50	462,955	+0.79(+1.00%)
Sep 11, 2006	79.10	79.10	78.37	78.72	534,387	-0.39(-0.50%)
Sep 08, 2006	78.63	79.11	77.90	79.11	990,589	+0.03(+0.03%)
Sep 07, 2006	79.88	80.20	78.98	79.08	728,273	-1.33(-1.66%)
Sep 06, 2006	80.88	80.89	79.74	80.42	1,163,766	-1.35(-1.65%)
Sep 05, 2006	81.44	81.96	81.43	81.76	227,350	+0.13(+0.16%)
Sep 01, 2006	81.90	81.94	81.58	81.64	201,089	+0.03(+0.04%)
Aug 31, 2006	81.38	81.69	80.96	81.60	326,394	+0.10(+0.12%)
Aug 30, 2006	81.20	81.68	81.09	81.50	212,194	-0.25(-0.31%)
Aug 29, 2006	82.10	82.10	81.58	81.76	380,268	-0.33(-0.41%)
Aug 28, 2006	81.60	82.25	81.45	82.09	290,228	+0.49(+0.60%)
Aug 25, 2006	82.02	82.13	81.44	81.60	261,115	-0.63(-0.76%)
Aug 24, 2006	82.30	82.45	81.90	82.22	186,232	+0.15(+0.18%)
Aug 23, 2006	82.27	82.34	81.73	82.08	179,329	-0.13(-0.16%)
Aug 22, 2006	82.60	82.63	82.10	82.21	213,394	-0.38(-0.46%)
Aug 21, 2006	82.59	82.81	82.39	82.59	159,970	-0.13(-0.16%)
Aug 18, 2006	82.76	82.82	82.26	82.72	276,422	+0.57(+0.69%)
Aug 17, 2006	82.76	82.76	81.88	82.16	378,768	-0.61(-0.74%)
Aug 16, 2006	82.63	82.77	81.83	82.77	444,497	+0.73(+0.89%)
Aug 15, 2006	81.26	82.29	81.23	82.04	522,531	+1.36(+1.68%)
Aug 14, 2006	81.61	81.61	80.59	80.68	244,458	-0.33(-0.41%)
Aug 11, 2006	81.07	81.12	80.67	81.01	351,305	-0.06(-0.07%)
Aug 10, 2006	80.68	81.16	80.22	81.07	354,157	+0.39(+0.48%)
Aug 09, 2006	82.02	82.22	80.64	80.68	349,805	-0.83(-1.02%)
Aug 08, 2006	82.46	82.68	81.40	81.52	381,919	-0.91(-1.11%)
Aug 07, 2006	82.92	82.92	82.14	82.43	345,603	-0.17(-0.21%)
Aug 04, 2006	82.58	83.26	82.27	82.60	530,335	+0.44(+0.54%)
Aug 03, 2006	80.86	82.40	80.65	82.16	479,312	+1.46(+1.81%)
Aug 02, 2006	80.56	81.22	80.52	80.70	251,511	-0.05(-0.06%)
Aug 01, 2006	81.10	81.24	80.50	80.75	304,034	-0.49(-0.61%)
Jul 31, 2006	81.48	81.54	80.66	81.24	268,469	-0.57(-0.69%)
Jul 28, 2006	80.63	82.14	80.58	81.81	676,049	+1.66(+2.07%)
Jul 27, 2006	80.64	81.07	79.96	80.15	310,787	-0.59(-0.73%)
Jul 26, 2006	80.46	81.06	80.32	80.74	389,272	-0.24(-0.30%)
Jul 25, 2006	80.30	81.18	80.12	80.98	630,729	+0.32(+0.40%)
Jul 24, 2006	79.27	80.72	79.30	80.66	636,132	+1.39(+1.75%)
Jul 21, 2006	79.96	79.96	79.00	79.27	584,209	+0.07(+0.08%)
Jul 20, 2006	79.16	79.64	78.97	79.20	470,758	-0.10(-0.13%)
Jul 19, 2006	78.50	79.62	77.99	79.30	1,257,558	+1.46(+1.87%)
Jul 18, 2006	77.90	78.30	77.45	77.85	521,631	+0.10(+0.13%)
Jul 17, 2006	77.77	78.03	77.49	77.75	708,314	+0.19(+0.24%)
Jul 14, 2006	78.33	78.67	77.47	77.56	839,622	-0.77(-0.99%)
Jul 13, 2006	77.97	79.06	77.83	78.33	883,442	-0.19(-0.24%)
Jul 12, 2006	79.16	80.13	78.29	78.52	1,357,202	-0.35(-0.44%)
Jul 11, 2006	78.23	78.89	77.65	78.86	531,836	+0.52(+0.66%)
Jul 10, 2006	78.05	78.63	78.00	78.35	294,130	+0.37(+0.48%)
Jul 07, 2006	77.69	78.85	77.47	77.97	484,114	+0.28(+0.36%)
Jul 06, 2006	77.53	77.85	77.30	77.69	463,255	+0.07(+0.09%)
Jul 05, 2006	78.37	78.41	77.63	77.63	498,371	-1.32(-1.67%)
Jul 03, 2006	78.97	79.00	78.43	78.94	115,101	+0.37(+0.47%)
Jun 30, 2006	78.39	78.84	78.18	78.58	463,855	+0.19(+0.25%)
Jun 29, 2006	77.32	78.48	77.28	78.39	491,918	+1.13(+1.47%)
Jun 28, 2006	76.65	77.27	76.65	77.25	505,124	+0.78(+1.02%)
Jun 27, 2006	77.05	77.06	76.47	76.47	343,202	-0.41(-0.53%)
Jun 26, 2006	75.97	77.04	75.96	76.88	482,314	+1.02(+1.34%)
Jun 23, 2006	76.84	76.85	75.81	75.86	586,010	-1.43(-1.85%)
Jun 22, 2006	77.15	77.29	76.73	77.29	358,659	+0.14(+0.18%)
Jun 21, 2006	76.73	77.50	76.72	77.15	317,240	+0.33(+0.42%)
Jun 20, 2006	76.76	77.27	76.63	76.83	421,386	+0.07(+0.10%)
Jun 19, 2006	77.47	77.87	76.69	76.75	251,961	-0.67(-0.86%)
Jun 16, 2006	77.83	78.17	77.10	77.42	421,386	-0.47(-0.60%)
Jun 15, 2006	76.22	77.90	76.17	77.89	513,677	+1.67(+2.19%)
Jun 14, 2006	77.15	77.30	75.47	76.21	691,806	-0.93(-1.21%)
Jun 13, 2006	78.61	78.75	76.83	77.15	708,314	-1.47(-1.86%)
Jun 12, 2006	78.84	79.30	78.49	78.61	415,384	-0.23(-0.29%)
Jun 09, 2006	78.82	79.44	78.53	78.84	375,166	+0.02(+0.03%)
Jun 08, 2006	77.67	79.03	77.33	78.82	581,057	+1.15(+1.48%)
Jun 07, 2006	76.83	78.29	76.70	77.67	367,212	+0.93(+1.22%)
Jun 06, 2006	76.77	76.89	75.94	76.73	421,386	+0.28(+0.37%)
Jun 05, 2006	77.67	77.67	76.33	76.45	289,328	-1.44(-1.85%)
Jun 02, 2006	77.85	78.49	77.32	77.89	326,845	-0.02(-0.03%)