M&T Bank (NY: MTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	58.63	58.64	57.24	57.75	1,166,247	-0.61(-1.05%)
May 29, 2008	57.42	58.66	57.31	58.36	1,279,923	+0.61(+1.05%)
May 28, 2008	59.79	59.79	56.67	57.75	2,595,406	-2.07(-3.46%)
May 27, 2008	59.39	60.41	58.93	59.83	1,141,429	+0.95(+1.61%)
May 26, 2008	59.19	59.62	58.55	58.88	0	+0.00(+0.00%)
May 23, 2008	59.19	59.62	58.55	58.88	1,088,853	-1.02(-1.70%)
May 22, 2008	59.01	60.47	58.73	59.90	1,591,534	+0.86(+1.46%)
May 21, 2008	59.25	59.61	58.63	59.04	2,513,992	-0.14(-0.24%)
May 20, 2008	60.45	60.66	59.02	59.18	2,088,161	-1.86(-3.05%)
May 19, 2008	61.49	62.23	60.90	61.04	874,907	-0.03(-0.04%)
May 16, 2008	62.70	62.70	60.27	61.07	1,972,865	-1.65(-2.62%)
May 15, 2008	61.86	62.77	61.41	62.71	1,176,861	+0.56(+0.90%)
May 14, 2008	61.45	62.64	61.25	62.15	1,257,546	+1.20(+1.97%)
May 13, 2008	62.39	62.43	60.71	60.95	1,148,998	-1.25(-2.00%)
May 12, 2008	61.21	62.20	60.97	62.20	733,761	+1.53(+2.53%)
May 09, 2008	60.59	62.05	60.36	60.67	1,232,139	-0.29(-0.48%)
May 08, 2008	61.33	61.74	60.16	60.96	2,335,544	-0.50(-0.81%)
May 07, 2008	63.23	63.59	61.03	61.46	1,589,268	-1.57(-2.49%)
May 06, 2008	62.11	63.48	61.51	63.03	1,036,681	+0.38(+0.61%)
May 05, 2008	61.89	63.47	62.19	62.65	1,828,126	-0.86(-1.35%)
May 02, 2008	65.19	65.56	62.99	63.51	1,635,295	-1.15(-1.78%)
May 01, 2008	62.97	65.04	60.89	64.66	2,148,027	+2.54(+4.09%)
Apr 30, 2008	62.64	62.95	61.65	62.13	1,762,652	-0.26(-0.42%)
Apr 29, 2008	63.43	63.43	61.95	62.39	840,578	-0.91(-1.44%)
Apr 28, 2008	62.88	63.75	62.30	63.30	1,163,496	+0.47(+0.75%)
Apr 25, 2008	61.54	63.07	60.31	62.83	1,947,016	+1.68(+2.75%)
Apr 24, 2008	58.99	61.65	58.82	61.15	1,326,093	+2.46(+4.18%)
Apr 23, 2008	59.12	59.59	58.17	58.69	1,112,688	-0.64(-1.08%)
Apr 22, 2008	58.61	59.85	58.21	59.33	1,609,503	+0.73(+1.24%)
Apr 21, 2008	59.81	60.25	58.29	58.61	1,630,446	-1.70(-2.82%)
Apr 18, 2008	61.97	63.31	60.13	60.31	2,515,537	-0.61(-1.01%)
Apr 17, 2008	59.79	61.61	58.79	60.92	3,128,378	+1.05(+1.75%)
Apr 16, 2008	57.55	59.94	57.29	59.87	3,040,853	+2.66(+4.65%)
Apr 15, 2008	55.46	57.51	54.62	57.21	4,456,677	+3.41(+6.33%)
Apr 14, 2008	55.74	56.06	53.67	53.81	2,660,467	-1.91(-3.43%)
Apr 11, 2008	55.90	57.31	55.56	55.72	2,069,988	-0.85(-1.51%)
Apr 10, 2008	56.06	57.15	55.53	56.57	1,666,756	+0.51(+0.92%)
Apr 09, 2008	57.27	57.36	56.04	56.06	1,412,882	-1.08(-1.89%)
Apr 08, 2008	56.51	57.53	55.76	57.14	2,382,662	-0.09(-0.15%)
Apr 07, 2008	55.94	57.85	55.94	57.23	1,843,844	+1.91(+3.46%)
Apr 04, 2008	56.97	56.97	55.04	55.32	1,863,750	-1.45(-2.55%)
Apr 03, 2008	56.21	57.19	55.90	56.76	1,054,986	+0.02(+0.04%)
Apr 02, 2008	56.97	58.05	56.37	56.74	1,180,925	-0.03(-0.05%)
Apr 01, 2008	54.88	56.77	54.64	56.77	1,639,602	+3.14(+5.85%)
Mar 31, 2008	54.44	55.06	53.38	53.63	2,157,313	-0.88(-1.61%)
Mar 28, 2008	55.88	56.13	54.24	54.51	1,602,247	-0.95(-1.72%)
Mar 27, 2008	56.64	57.07	54.82	55.46	1,638,635	-0.63(-1.13%)
Mar 26, 2008	57.49	57.49	55.74	56.10	1,451,432	-1.58(-2.74%)
Mar 25, 2008	57.55	57.97	56.16	57.67	1,335,729	+0.27(+0.46%)
Mar 24, 2008	57.96	60.03	57.19	57.41	1,840,566	-0.20(-0.35%)
Mar 21, 2008	54.18	57.63	53.61	57.61	2,219,987	+0.00(+0.00%)
Mar 20, 2008	54.18	57.63	53.73	57.61	2,219,987	+4.00(+7.46%)
Mar 19, 2008	55.50	55.86	53.18	53.61	2,724,915	-1.30(-2.37%)
Mar 18, 2008	56.51	56.51	52.86	54.91	2,882,213	+1.51(+2.83%)
Mar 17, 2008	52.12	54.06	51.09	53.40	3,072,607	+0.11(+0.21%)
Mar 14, 2008	55.34	56.29	52.70	53.28	3,092,771	-1.55(-2.82%)
Mar 13, 2008	53.48	55.15	51.89	54.83	1,973,335	+0.71(+1.31%)
Mar 12, 2008	55.98	56.89	54.08	54.12	1,655,114	-1.80(-3.22%)
Mar 11, 2008	52.51	55.92	52.51	55.92	3,519,030	+4.68(+9.13%)
Mar 10, 2008	52.18	52.75	50.78	51.24	2,069,212	-0.26(-0.50%)
Mar 07, 2008	50.28	52.62	49.82	51.50	2,425,694	+0.91(+1.80%)
Mar 06, 2008	51.92	52.24	50.59	50.59	1,298,647	-1.79(-3.42%)
Mar 05, 2008	53.24	54.04	51.90	52.38	1,578,910	-0.53(-0.99%)
Mar 04, 2008	52.82	53.26	51.60	52.91	2,707,204	-0.51(-0.95%)
Mar 03, 2008	54.58	54.95	52.96	53.42	3,291,457	-1.28(-2.34%)
Feb 29, 2008	55.50	55.88	54.41	54.70	1,757,389	-1.44(-2.56%)
Feb 28, 2008	57.60	57.60	56.14	56.14	785,595	-1.93(-3.32%)
Feb 27, 2008	57.55	59.17	57.30	58.06	835,270	-0.27(-0.46%)
Feb 26, 2008	57.89	59.11	57.61	58.33	1,201,365	+0.11(+0.19%)
Feb 25, 2008	57.19	58.56	56.85	58.21	1,541,482	+0.31(+0.54%)
Feb 22, 2008	56.77	58.43	55.69	57.90	1,219,604	+1.31(+2.32%)
Feb 21, 2008	58.31	58.75	56.59	56.59	1,011,186	-1.70(-2.92%)
Feb 20, 2008	56.60	58.63	56.20	58.29	1,530,174	+1.11(+1.95%)
Feb 19, 2008	59.41	59.72	56.89	57.17	1,342,369	-1.73(-2.94%)
Feb 18, 2008	58.01	59.03	57.15	58.91	0	+0.00(+0.00%)
Feb 15, 2008	58.01	59.03	57.15	58.91	1,650,673	+1.32(+2.29%)
Feb 14, 2008	58.78	58.85	57.25	57.59	1,522,524	-1.19(-2.03%)
Feb 13, 2008	59.14	59.43	57.31	58.78	1,253,863	+0.12(+0.20%)
Feb 12, 2008	58.71	59.58	57.79	58.66	1,594,184	+0.45(+0.78%)
Feb 11, 2008	59.24	59.24	57.75	58.21	1,336,743	-1.03(-1.73%)
Feb 08, 2008	59.15	60.16	58.05	59.23	2,510,106	-0.49(-0.81%)
Feb 07, 2008	58.79	60.24	58.51	59.72	2,044,751	+0.79(+1.33%)
Feb 06, 2008	59.59	60.47	58.45	58.93	1,724,926	-0.07(-0.11%)
Feb 05, 2008	58.71	59.97	58.27	59.00	1,944,847	-1.01(-1.69%)
Feb 04, 2008	61.91	62.41	59.75	60.01	1,512,974	-2.65(-4.22%)
Feb 01, 2008	60.71	62.66	60.46	62.66	1,712,249	+1.83(+3.01%)
Jan 31, 2008	57.31	61.48	56.75	60.83	2,668,281	+2.42(+4.14%)
Jan 30, 2008	58.54	60.52	57.43	58.41	1,627,409	-0.19(-0.32%)
Jan 29, 2008	57.97	58.89	56.93	58.59	1,296,426	+0.69(+1.20%)
Jan 28, 2008	56.05	57.95	55.04	57.90	1,242,287	+2.03(+3.63%)
Jan 25, 2008	56.75	57.37	55.25	55.88	2,159,446	-0.56(-0.99%)
Jan 24, 2008	56.51	57.58	55.49	56.44	3,224,591	+0.03(+0.05%)
Jan 23, 2008	50.91	56.45	49.17	56.41	4,629,491	+5.58(+10.99%)
Jan 22, 2008	47.32	51.56	47.21	50.82	4,225,072	+1.72(+3.50%)
Jan 21, 2008	48.39	49.76	48.05	49.10	0	+0.00(+0.00%)
Jan 18, 2008	48.39	49.76	48.05	49.10	4,034,001	+1.08(+2.25%)
Jan 17, 2008	49.60	49.60	48.01	48.03	2,888,673	-1.33(-2.69%)
Jan 16, 2008	47.47	50.27	47.39	49.35	4,889,298	+1.65(+3.45%)
Jan 15, 2008	47.75	48.55	46.97	47.71	2,599,184	-0.55(-1.15%)
Jan 14, 2008	47.65	49.00	47.32	48.26	3,049,363	-0.89(-1.80%)
Jan 11, 2008	50.00	50.83	48.72	49.14	2,420,581	-0.85(-1.71%)
Jan 10, 2008	48.92	51.05	48.21	50.00	2,572,455	+0.80(+1.63%)
Jan 09, 2008	48.65	49.32	47.96	49.20	3,652,508	+0.77(+1.58%)
Jan 08, 2008	51.33	51.33	48.43	48.43	2,456,289	-2.55(-4.99%)
Jan 07, 2008	50.98	51.90	50.35	50.98	2,403,766	+0.43(+0.86%)
Jan 04, 2008	51.90	51.90	50.54	50.54	1,982,739	-1.97(-3.74%)
Jan 03, 2008	53.54	53.82	52.34	52.51	1,162,715	-0.79(-1.48%)
Jan 02, 2008	54.76	54.76	52.94	53.30	1,246,022	-1.06(-1.95%)
Jan 01, 2008	53.88	54.98	53.43	54.36	0	+0.00(+0.00%)
Dec 31, 2007	53.88	54.98	53.43	54.36	1,056,618	+0.09(+0.17%)
Dec 28, 2007	54.00	54.75	53.93	54.26	983,686	+0.24(+0.44%)
Dec 27, 2007	54.48	54.73	53.86	54.02	668,407	-0.79(-1.45%)
Dec 26, 2007	54.81	55.06	54.11	54.82	528,136	-0.16(-0.29%)
Dec 24, 2007	55.19	55.62	54.45	54.98	507,405	+0.25(+0.46%)
Dec 21, 2007	53.54	54.82	52.74	54.72	1,420,785	+1.87(+3.54%)
Dec 20, 2007	53.48	54.05	51.57	52.85	1,319,013	-0.35(-0.65%)
Dec 19, 2007	54.06	54.29	53.00	53.20	1,087,230	-0.75(-1.38%)
Dec 18, 2007	54.04	54.71	53.33	53.94	1,709,108	+0.03(+0.05%)
Dec 17, 2007	54.95	55.22	53.84	53.92	1,642,879	-1.60(-2.88%)
Dec 14, 2007	56.55	57.18	55.52	55.52	1,273,615	-1.34(-2.36%)
Dec 13, 2007	56.51	56.98	55.24	56.85	1,713,310	-0.31(-0.54%)
Dec 12, 2007	58.91	59.97	56.11	57.16	2,770,142	-0.31(-0.54%)
Dec 11, 2007	61.37	61.39	57.47	57.47	1,719,673	-3.92(-6.38%)
Dec 10, 2007	59.67	61.40	59.33	61.39	991,489	+2.17(+3.67%)
Dec 07, 2007	60.49	60.58	58.67	59.22	1,468,647	-1.27(-2.10%)
Dec 06, 2007	58.83	60.49	58.55	60.49	1,455,368	+0.48(+0.80%)
Dec 05, 2007	59.90	60.67	59.14	60.01	1,000,193	+0.77(+1.29%)
Dec 04, 2007	59.99	60.10	58.81	59.25	883,383	-1.21(-2.01%)
Dec 03, 2007	60.64	61.25	59.73	60.46	1,031,557	-0.15(-0.25%)
Nov 30, 2007	60.25	62.07	60.25	60.61	2,670,637	+1.01(+1.69%)
Nov 29, 2007	60.61	60.61	59.21	59.61	1,351,358	-1.08(-1.78%)
Nov 28, 2007	59.12	61.18	59.03	60.69	1,696,517	+2.13(+3.63%)
Nov 27, 2007	57.07	58.84	57.01	58.56	1,378,022	+1.93(+3.41%)
Nov 26, 2007	59.87	60.14	56.45	56.63	1,140,963	-3.33(-5.55%)
Nov 23, 2007	59.30	60.59	58.96	59.95	585,559	+1.73(+2.98%)
Nov 21, 2007	57.91	59.62	57.21	58.22	1,138,084	-0.14(-0.24%)
Nov 20, 2007	58.65	59.88	56.47	58.36	1,847,769	-0.47(-0.79%)
Nov 19, 2007	59.33	59.83	57.61	58.83	1,607,016	-0.75(-1.25%)
Nov 16, 2007	60.95	61.11	58.98	59.57	1,589,955	-1.07(-1.76%)
Nov 15, 2007	61.72	62.67	60.01	60.64	1,579,300	-2.39(-3.79%)
Nov 14, 2007	65.60	65.93	62.69	63.03	994,093	-2.05(-3.14%)
Nov 13, 2007	62.44	65.07	62.34	65.07	1,021,953	+3.01(+4.85%)
Nov 12, 2007	61.85	64.14	61.13	62.06	1,279,077	+0.57(+0.92%)
Nov 09, 2007	59.98	62.54	58.98	61.49	1,312,144	+0.83(+1.37%)
Nov 08, 2007	58.71	60.85	58.45	60.66	1,472,423	+2.01(+3.43%)
Nov 07, 2007	60.87	60.87	58.65	58.65	1,097,887	-2.95(-4.78%)
Nov 06, 2007	60.44	61.87	59.75	61.59	831,819	+1.11(+1.83%)
Nov 05, 2007	60.29	61.43	59.71	60.49	1,164,528	-0.47(-0.77%)
Nov 02, 2007	62.71	63.03	60.18	60.95	1,543,885	-1.31(-2.11%)
Nov 01, 2007	64.64	64.64	62.27	62.27	817,412	-4.02(-6.07%)
Oct 31, 2007	66.17	66.78	64.89	66.29	1,299,426	+0.55(+0.84%)
Oct 30, 2007	65.98	66.67	65.64	65.74	564,700	-0.57(-0.85%)
Oct 29, 2007	66.90	67.12	65.97	66.30	484,264	-0.51(-0.76%)
Oct 26, 2007	66.89	66.89	65.12	66.81	749,132	+1.79(+2.75%)
Oct 25, 2007	64.63	66.17	64.11	65.02	1,081,529	+0.28(+0.43%)
Oct 24, 2007	64.80	65.23	63.31	64.74	1,006,046	-0.53(-0.82%)
Oct 23, 2007	65.58	65.77	64.67	65.28	557,947	-0.10(-0.15%)
Oct 22, 2007	64.64	66.15	64.49	65.38	1,402,222	+0.48(+0.74%)
Oct 19, 2007	65.79	66.64	64.90	64.90	988,488	-0.81(-1.23%)
Oct 18, 2007	66.22	66.40	65.21	65.70	1,357,652	-0.93(-1.40%)
Oct 17, 2007	65.97	66.64	64.83	66.64	1,553,789	+1.37(+2.10%)
Oct 16, 2007	66.53	66.76	65.13	65.26	1,248,554	-1.30(-1.95%)
Oct 15, 2007	67.74	68.30	66.01	66.56	1,172,620	-0.97(-1.43%)
Oct 12, 2007	69.59	70.04	67.32	67.53	1,199,182	-2.33(-3.34%)
Oct 11, 2007	69.96	71.17	69.09	69.86	1,214,789	-0.31(-0.45%)
Oct 10, 2007	71.36	71.36	69.96	70.18	714,467	-1.14(-1.60%)
Oct 09, 2007	71.36	71.43	70.27	71.31	591,112	+0.40(+0.56%)
Oct 08, 2007	71.73	71.74	70.56	70.92	367,212	-0.87(-1.22%)
Oct 05, 2007	72.09	72.18	71.39	71.79	448,999	+0.40(+0.56%)
Oct 04, 2007	71.30	71.62	71.06	71.39	366,462	+0.53(+0.74%)
Oct 03, 2007	70.54	71.34	70.36	70.86	510,676	+0.29(+0.41%)
Oct 02, 2007	70.16	71.22	69.76	70.58	566,801	+0.39(+0.56%)
Oct 01, 2007	68.79	70.18	68.79	70.18	878,940	+1.25(+1.81%)
Sep 28, 2007	69.70	69.94	68.94	68.94	576,705	-1.07(-1.52%)
Sep 27, 2007	69.95	70.00	69.28	70.00	462,655	+0.40(+0.57%)
Sep 26, 2007	69.90	70.16	69.22	69.60	628,178	+0.10(+0.14%)
Sep 25, 2007	69.54	70.30	69.50	69.50	610,620	-0.69(-0.99%)
Sep 24, 2007	71.40	71.77	70.20	70.20	455,902	-1.51(-2.10%)
Sep 21, 2007	72.98	72.98	71.05	71.70	712,816	-0.41(-0.57%)
Sep 20, 2007	72.86	73.16	71.91	72.11	536,638	-0.75(-1.02%)
Sep 19, 2007	73.30	73.57	72.41	72.86	768,040	+0.11(+0.15%)
Sep 18, 2007	69.94	72.75	69.38	72.75	864,083	+3.18(+4.57%)
Sep 17, 2007	69.43	69.84	69.12	69.58	688,955	-0.26(-0.37%)
Sep 14, 2007	69.38	70.06	68.80	69.84	1,051,066	-0.17(-0.25%)
Sep 13, 2007	69.70	70.25	69.63	70.01	567,551	+0.75(+1.09%)
Sep 12, 2007	69.56	69.87	68.90	69.26	602,817	-0.77(-1.10%)
Sep 11, 2007	69.32	70.74	69.22	70.03	637,632	+0.87(+1.25%)
Sep 10, 2007	69.22	69.76	68.06	69.16	717,768	+0.39(+0.57%)
Sep 07, 2007	68.88	69.81	68.56	68.77	920,958	-1.27(-1.81%)
Sep 06, 2007	70.27	70.46	69.12	70.04	815,761	-0.15(-0.22%)
Sep 05, 2007	70.24	70.58	69.28	70.19	766,390	-0.76(-1.07%)
Sep 04, 2007	70.17	71.46	69.82	70.95	722,570	+0.39(+0.56%)
Aug 31, 2007	70.20	71.23	69.64	70.56	923,209	+1.15(+1.66%)
Aug 30, 2007	70.58	70.18	68.96	69.40	695,108	-1.63(-2.30%)
Aug 29, 2007	69.53	71.04	68.65	71.04	763,088	+2.13(+3.08%)
Aug 28, 2007	70.64	70.71	68.91	68.91	817,412	-2.08(-2.93%)
Aug 27, 2007	71.55	71.74	70.99	70.99	557,047	-1.01(-1.40%)
Aug 24, 2007	71.22	72.15	70.19	71.99	873,537	+1.30(+1.84%)
Aug 23, 2007	72.16	72.81	70.34	70.70	1,201,283	-1.47(-2.03%)
Aug 22, 2007	73.24	73.55	70.71	72.16	729,173	-0.19(-0.26%)
Aug 21, 2007	71.47	73.26	71.02	72.35	782,297	+0.58(+0.81%)
Aug 20, 2007	74.57	74.69	71.04	71.77	1,326,138	-2.65(-3.56%)
Aug 17, 2007	72.63	77.17	72.63	74.41	2,370,752	+2.16(+2.99%)
Aug 16, 2007	66.87	72.33	66.66	72.25	1,963,921	+5.25(+7.84%)
Aug 15, 2007	66.80	68.97	66.41	67.00	1,041,312	+0.34(+0.51%)
Aug 14, 2007	67.84	68.01	66.37	66.66	1,236,548	-1.04(-1.54%)
Aug 13, 2007	69.56	69.56	67.52	67.70	1,156,263	-0.53(-0.77%)
Aug 10, 2007	65.91	69.11	64.81	68.23	1,278,717	+1.63(+2.44%)
Aug 09, 2007	69.47	70.94	65.97	66.60	2,388,609	-4.93(-6.89%)
Aug 08, 2007	70.82	72.79	70.34	71.53	1,902,994	+0.72(+1.02%)
Aug 07, 2007	70.68	71.63	69.76	70.82	2,012,125	-0.44(-0.62%)
Aug 06, 2007	67.02	71.25	66.72	71.25	1,868,629	+4.12(+6.14%)
Aug 03, 2007	67.55	70.22	67.08	67.13	1,908,246	-3.09(-4.39%)
Aug 02, 2007	71.02	71.45	69.44	70.22	2,071,369	-0.77(-1.09%)
Aug 01, 2007	70.40	71.14	69.41	70.99	1,431,035	+0.16(+0.23%)
Jul 31, 2007	72.07	72.28	70.70	70.83	2,053,211	-0.58(-0.81%)
Jul 30, 2007	70.08	71.71	69.06	71.41	1,560,242	+1.17(+1.67%)
Jul 27, 2007	71.14	71.14	69.90	70.24	1,766,433	+0.24(+0.34%)
Jul 26, 2007	70.52	70.90	69.04	70.00	1,883,185	-1.35(-1.89%)
Jul 25, 2007	70.82	71.52	70.12	71.34	1,913,799	+1.01(+1.43%)
Jul 24, 2007	71.84	71.96	70.08	70.34	1,944,262	-1.85(-2.56%)
Jul 23, 2007	73.03	73.20	72.13	72.18	953,072	-0.26(-0.36%)
Jul 20, 2007	73.65	73.79	72.36	72.44	1,453,544	-1.35(-1.83%)
Jul 19, 2007	74.23	74.30	73.33	73.79	1,184,325	+0.16(+0.22%)
Jul 18, 2007	74.67	75.08	72.81	73.63	1,325,388	-1.46(-1.94%)
Jul 17, 2007	74.91	75.76	74.29	75.09	1,209,686	+0.38(+0.51%)
Jul 16, 2007	74.12	75.17	73.99	74.71	622,626	+0.27(+0.36%)
Jul 13, 2007	74.19	74.67	73.75	74.45	803,456	-0.01(-0.02%)
Jul 12, 2007	73.71	74.48	71.79	74.46	1,891,889	+2.67(+3.72%)
Jul 11, 2007	70.78	71.83	70.66	71.79	1,226,044	+0.79(+1.12%)
Jul 10, 2007	71.75	71.75	70.80	71.00	1,133,302	-0.95(-1.32%)
Jul 09, 2007	72.43	72.48	71.67	71.94	806,307	-0.49(-0.68%)
Jul 06, 2007	72.06	72.57	71.70	72.43	618,424	+0.44(+0.61%)
Jul 05, 2007	72.76	72.77	71.61	71.99	582,708	-0.77(-1.06%)
Jul 03, 2007	72.33	72.93	72.22	72.77	374,416	+0.44(+0.61%)
Jul 02, 2007	71.49	72.39	71.49	72.33	585,259	+1.09(+1.53%)
Jun 29, 2007	72.10	72.48	70.93	71.23	847,576	-0.95(-1.32%)
Jun 28, 2007	72.23	72.63	71.57	72.19	465,806	-0.04(-0.06%)
Jun 27, 2007	71.44	72.36	71.24	72.23	829,117	+0.79(+1.10%)
Jun 26, 2007	71.33	72.07	71.11	71.44	720,769	+0.29(+0.40%)
Jun 25, 2007	71.95	72.30	70.91	71.16	715,967	-0.11(-0.15%)
Jun 22, 2007	71.91	72.11	71.13	71.26	985,937	-1.05(-1.46%)
Jun 21, 2007	71.73	72.63	71.44	72.31	768,190	+0.58(+0.81%)
Jun 20, 2007	72.95	73.09	71.61	71.73	931,613	-1.16(-1.59%)
Jun 19, 2007	72.43	73.00	72.28	72.89	692,407	+0.47(+0.65%)
Jun 18, 2007	72.21	72.63	72.13	72.42	836,921	-0.05(-0.06%)
Jun 15, 2007	72.65	73.12	72.43	72.47	777,495	-0.05(-0.06%)
Jun 14, 2007	73.00	73.09	72.41	72.51	982,035	-0.49(-0.67%)
Jun 13, 2007	71.64	73.00	71.55	73.00	767,140	+1.55(+2.17%)
Jun 12, 2007	72.95	72.95	71.45	71.45	1,034,258	-1.53(-2.09%)
Jun 11, 2007	73.01	73.38	72.55	72.97	515,928	-0.04(-0.05%)
Jun 08, 2007	71.57	73.06	71.56	73.01	958,925	+1.52(+2.13%)
Jun 07, 2007	71.99	71.99	71.39	71.49	903,893	-0.61(-0.84%)
Jun 06, 2007	72.65	72.79	71.96	72.10	814,411	-0.54(-0.74%)
Jun 05, 2007	73.67	73.84	72.64	72.64	846,525	-1.03(-1.40%)
Jun 04, 2007	74.20	74.20	73.36	73.67	754,834	-0.52(-0.70%)