3M Co (NY: MMM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	54.30	54.77	53.75	54.10	5,329,124	-0.04(-0.07%)
Jun 28, 2007	54.23	54.40	53.92	54.14	3,757,601	-0.17(-0.32%)
Jun 27, 2007	53.50	54.38	53.47	54.31	5,223,008	+0.65(+1.22%)
Jun 26, 2007	53.77	54.23	53.55	53.66	4,867,688	-0.11(-0.20%)
Jun 25, 2007	53.88	54.68	53.52	53.77	4,618,879	-0.11(-0.21%)
Jun 22, 2007	53.96	54.49	53.69	53.88	7,703,824	-0.61(-1.12%)
Jun 21, 2007	54.28	54.74	53.69	54.49	4,368,789	+0.21(+0.38%)
Jun 20, 2007	54.84	55.04	54.23	54.28	4,637,647	-0.46(-0.84%)
Jun 19, 2007	54.50	54.81	54.18	54.74	3,766,745	+0.12(+0.23%)
Jun 18, 2007	54.66	54.88	54.12	54.62	4,475,466	-0.03(-0.06%)
Jun 15, 2007	54.60	55.16	54.56	54.65	7,252,119	+0.16(+0.29%)
Jun 14, 2007	54.28	54.78	54.18	54.50	4,621,766	+0.14(+0.26%)
Jun 13, 2007	53.42	54.39	53.00	54.35	7,285,165	+1.34(+2.53%)
Jun 12, 2007	53.17	53.43	52.61	53.01	5,495,396	-0.16(-0.30%)
Jun 11, 2007	53.57	53.60	53.09	53.17	4,679,677	-0.40(-0.74%)
Jun 08, 2007	52.91	53.61	52.71	53.57	5,779,013	+0.66(+1.25%)
Jun 07, 2007	54.00	54.18	52.63	52.91	7,686,079	-1.08(-2.01%)
Jun 06, 2007	54.52	54.53	53.79	54.00	4,825,816	-0.52(-0.96%)
Jun 05, 2007	54.90	55.08	54.38	54.52	4,057,359	-0.38(-0.69%)
Jun 04, 2007	55.13	55.13	54.58	54.90	3,721,666	-0.22(-0.41%)
Jun 01, 2007	54.83	55.13	54.50	55.13	4,576,420	+0.29(+0.53%)
May 31, 2007	54.81	55.14	54.63	54.83	5,714,167	+0.02(+0.03%)
May 30, 2007	54.43	54.83	54.16	54.81	5,787,154	+0.39(+0.71%)
May 29, 2007	54.34	54.68	53.77	54.43	5,284,071	-0.02(-0.05%)
May 25, 2007	54.33	54.84	54.33	54.45	4,481,722	+0.12(+0.23%)
May 24, 2007	54.62	55.50	54.25	54.33	7,142,675	-0.49(-0.90%)
May 23, 2007	54.64	55.16	54.59	54.82	5,444,088	+0.10(+0.18%)
May 22, 2007	54.27	54.89	54.26	54.72	5,722,729	+0.45(+0.83%)
May 21, 2007	54.16	54.35	54.00	54.27	5,743,730	+0.10(+0.18%)
May 18, 2007	54.19	54.43	54.11	54.17	6,341,915	+0.14(+0.27%)
May 17, 2007	53.67	54.17	53.45	54.03	6,741,308	+0.41(+0.77%)
May 16, 2007	53.91	53.91	52.93	53.62	6,489,049	-0.10(-0.19%)
May 15, 2007	52.88	54.28	52.89	53.72	10,555,581	+0.84(+1.58%)
May 14, 2007	53.33	53.35	52.63	52.88	5,611,698	-0.45(-0.84%)
May 11, 2007	52.85	53.52	52.85	53.33	6,587,032	+0.56(+1.06%)
May 10, 2007	52.99	53.21	52.60	52.77	5,103,337	-0.44(-0.83%)
May 09, 2007	52.61	53.29	52.61	53.21	6,497,585	+0.36(+0.68%)
May 08, 2007	52.63	52.95	52.46	52.85	5,464,994	-0.09(-0.18%)
May 07, 2007	52.49	52.99	52.33	52.94	5,850,204	+0.45(+0.86%)
May 04, 2007	52.30	52.58	52.17	52.49	4,709,954	+0.09(+0.17%)
May 03, 2007	52.56	52.61	52.06	52.41	7,811,077	-0.22(-0.41%)
May 02, 2007	51.99	52.83	51.86	52.63	8,380,986	+0.50(+0.97%)
May 01, 2007	51.60	52.20	51.22	52.12	8,919,340	+0.52(+1.01%)
Apr 30, 2007	50.84	51.90	50.42	51.60	10,141,122	+0.76(+1.50%)
Apr 27, 2007	49.85	51.30	49.68	50.84	10,870,491	+0.69(+1.37%)
Apr 26, 2007	50.06	50.55	49.39	50.15	22,793,696	+2.17(+4.52%)
Apr 25, 2007	47.98	48.32	47.66	47.98	7,460,019	-0.02(-0.04%)
Apr 24, 2007	48.09	48.22	47.69	48.00	6,018,996	-0.17(-0.36%)
Apr 23, 2007	48.47	48.55	48.01	48.17	5,732,899	-0.29(-0.60%)
Apr 20, 2007	48.60	48.94	48.34	48.47	7,605,782	+0.11(+0.22%)
Apr 19, 2007	47.60	48.55	47.57	48.36	5,707,163	+0.31(+0.65%)
Apr 18, 2007	48.21	48.22	47.84	48.05	3,360,379	-0.12(-0.26%)
Apr 17, 2007	48.00	48.29	47.68	48.17	3,820,003	+0.07(+0.16%)
Apr 16, 2007	47.94	48.20	47.82	48.10	3,984,110	+0.27(+0.57%)
Apr 13, 2007	48.16	48.16	47.32	47.83	3,936,057	+0.01(+0.01%)
Apr 12, 2007	47.56	47.95	47.35	47.82	3,670,426	+0.30(+0.63%)
Apr 11, 2007	47.69	47.81	47.32	47.52	4,489,454	-0.17(-0.35%)
Apr 10, 2007	47.93	48.00	47.64	47.69	3,448,618	-0.21(-0.43%)
Apr 09, 2007	47.90	48.02	47.56	47.89	3,413,227	+0.05(+0.10%)
Apr 05, 2007	48.02	48.02	47.60	47.84	3,985,874	-0.26(-0.53%)
Apr 04, 2007	48.31	48.45	47.96	48.10	4,165,701	-0.19(-0.39%)
Apr 03, 2007	47.71	48.38	47.67	48.29	4,964,577	+0.74(+1.55%)
Apr 02, 2007	47.65	47.65	47.32	47.55	3,873,101	-0.09(-0.20%)
Mar 30, 2007	47.36	48.02	47.17	47.64	5,454,971	+0.21(+0.45%)
Mar 29, 2007	47.61	47.61	47.03	47.43	6,790,785	-0.18(-0.38%)
Mar 28, 2007	47.84	48.11	47.49	47.61	5,111,358	-0.49(-1.02%)
Mar 27, 2007	48.27	48.29	47.88	48.11	4,318,739	-0.13(-0.27%)
Mar 26, 2007	48.41	48.42	47.96	48.24	5,682,121	-0.37(-0.76%)
Mar 23, 2007	48.37	48.72	48.24	48.60	4,461,029	+0.12(+0.24%)
Mar 22, 2007	48.06	48.62	47.94	48.49	6,531,888	+0.55(+1.14%)
Mar 21, 2007	47.53	48.04	47.41	47.94	4,950,937	+0.32(+0.68%)
Mar 20, 2007	47.68	47.69	47.40	47.61	3,817,276	+0.01(+0.03%)
Mar 19, 2007	47.09	47.66	47.06	47.60	5,134,137	+0.67(+1.43%)
Mar 16, 2007	47.52	47.54	46.85	46.93	8,108,263	-0.44(-0.93%)
Mar 15, 2007	47.25	47.54	47.17	47.37	6,304,538	+0.12(+0.25%)
Mar 14, 2007	46.62	47.28	46.39	47.25	7,400,344	+0.64(+1.38%)
Mar 13, 2007	46.86	47.06	46.53	46.61	7,109,188	-0.25(-0.53%)
Mar 12, 2007	46.55	46.93	46.50	46.86	5,165,579	+0.27(+0.59%)
Mar 09, 2007	46.50	46.95	46.47	46.58	5,367,864	+0.13(+0.28%)
Mar 08, 2007	46.15	46.85	46.13	46.45	6,121,342	+0.45(+0.98%)
Mar 07, 2007	45.82	46.25	45.61	46.01	6,056,694	+0.21(+0.45%)
Mar 06, 2007	45.89	45.94	45.51	45.80	6,911,555	+0.19(+0.41%)
Mar 05, 2007	45.51	45.99	45.44	45.61	7,874,698	+0.10(+0.22%)
Mar 02, 2007	45.66	46.00	45.51	45.51	8,034,793	-0.41(-0.88%)
Mar 01, 2007	46.13	46.14	45.52	45.92	7,172,209	-0.26(-0.57%)
Feb 28, 2007	46.29	46.75	45.84	46.18	8,486,366	-0.26(-0.56%)
Feb 27, 2007	47.46	47.49	45.83	46.44	9,409,564	-1.01(-2.13%)
Feb 26, 2007	47.66	47.89	47.15	47.45	4,161,182	-0.06(-0.12%)
Feb 23, 2007	47.68	47.73	47.35	47.51	3,188,122	-0.09(-0.18%)
Feb 22, 2007	47.53	47.84	47.46	47.59	4,484,610	+0.07(+0.16%)
Feb 21, 2007	47.44	47.74	47.31	47.52	4,524,393	-0.17(-0.35%)
Feb 20, 2007	47.69	47.84	47.34	47.69	6,356,032	-0.21(-0.44%)
Feb 16, 2007	47.94	48.27	47.63	47.90	6,086,692	-0.04(-0.09%)
Feb 15, 2007	47.94	48.24	47.75	47.94	5,819,117	+0.04(+0.09%)
Feb 14, 2007	47.64	47.95	47.55	47.90	6,237,897	+0.26(+0.54%)
Feb 13, 2007	47.38	47.94	47.22	47.64	11,539,146	+1.15(+2.47%)
Feb 12, 2007	46.47	46.68	46.38	46.50	4,767,872	+0.03(+0.07%)
Feb 09, 2007	46.53	46.75	46.29	46.47	6,452,442	-0.06(-0.13%)
Feb 08, 2007	46.68	46.68	46.20	46.53	6,160,323	-0.01(-0.01%)
Feb 07, 2007	46.32	46.75	46.30	46.53	6,499,925	+0.24(+0.51%)
Feb 06, 2007	46.07	46.44	46.02	46.30	7,816,947	+0.21(+0.46%)
Feb 05, 2007	46.18	46.30	45.94	46.09	10,186,462	+0.04(+0.08%)
Feb 02, 2007	46.05	46.17	45.96	46.05	8,958,472	-0.07(-0.16%)
Feb 01, 2007	46.60	46.65	45.95	46.12	10,429,654	-0.19(-0.42%)
Jan 31, 2007	46.26	46.55	45.56	46.32	14,894,052	-0.25(-0.54%)
Jan 30, 2007	46.70	47.49	46.28	46.57	25,119,014	-2.66(-5.40%)
Jan 29, 2007	48.96	49.37	48.78	49.22	5,486,733	+0.17(+0.34%)
Jan 26, 2007	49.23	49.37	48.77	49.05	3,202,399	-0.20(-0.41%)
Jan 25, 2007	49.60	49.71	49.14	49.25	4,633,958	-0.30(-0.60%)
Jan 24, 2007	49.15	49.66	49.15	49.55	2,843,707	+0.40(+0.81%)
Jan 23, 2007	49.07	49.34	48.83	49.15	3,127,324	+0.22(+0.46%)
Jan 22, 2007	49.40	49.43	48.70	48.93	3,431,795	-0.47(-0.96%)
Jan 19, 2007	49.30	49.80	49.13	49.40	4,671,495	+0.27(+0.56%)
Jan 18, 2007	49.07	49.68	49.00	49.13	3,148,980	-0.06(-0.13%)
Jan 17, 2007	49.45	49.56	49.09	49.19	4,349,379	-0.41(-0.82%)
Jan 16, 2007	49.55	49.63	49.20	49.60	4,053,089	+0.12(+0.25%)
Jan 12, 2007	48.88	49.56	48.76	49.47	4,142,280	+0.44(+0.90%)
Jan 11, 2007	48.65	49.27	48.55	49.03	3,805,887	+0.50(+1.03%)
Jan 10, 2007	48.19	48.60	48.02	48.53	2,867,449	+0.11(+0.22%)
Jan 09, 2007	48.62	48.77	48.27	48.42	3,042,784	+0.06(+0.12%)
Jan 08, 2007	48.26	48.65	47.98	48.37	3,905,345	+0.11(+0.22%)
Jan 05, 2007	48.55	48.56	48.01	48.26	4,435,843	-0.33(-0.68%)
Jan 04, 2007	48.87	48.88	48.28	48.59	4,761,810	-0.19(-0.40%)
Jan 03, 2007	48.33	49.15	48.24	48.79	6,066,479	+0.21(+0.42%)
Dec 29, 2006	48.69	48.93	48.51	48.58	2,930,172	-0.14(-0.29%)
Dec 28, 2006	48.94	49.18	48.64	48.72	2,705,588	-0.19(-0.39%)
Dec 27, 2006	48.83	49.05	48.72	48.92	2,807,934	+0.27(+0.56%)
Dec 26, 2006	48.72	48.85	48.31	48.64	3,149,943	-0.20(-0.41%)
Dec 22, 2006	49.13	49.25	48.84	48.84	2,664,201	-0.29(-0.58%)
Dec 21, 2006	49.25	49.44	49.09	49.13	3,799,149	-0.01(-0.03%)
Dec 20, 2006	48.81	49.37	48.72	49.14	3,698,087	+0.45(+0.92%)
Dec 19, 2006	48.79	48.91	48.45	48.69	4,563,535	-0.15(-0.31%)
Dec 18, 2006	48.84	49.25	48.77	48.84	3,734,662	+0.02(+0.05%)
Dec 15, 2006	49.66	49.66	48.74	48.82	9,971,023	-0.29(-0.58%)
Dec 14, 2006	49.50	49.53	48.94	49.10	5,165,258	-0.30(-0.61%)
Dec 13, 2006	49.56	49.67	49.23	49.40	4,109,555	+0.15(+0.30%)
Dec 12, 2006	49.15	49.50	48.77	49.25	6,428,700	+0.10(+0.20%)
Dec 11, 2006	49.10	49.38	48.68	49.15	4,510,116	+0.18(+0.37%)
Dec 08, 2006	49.07	49.07	48.22	48.97	8,778,806	-0.62(-1.26%)
Dec 07, 2006	49.73	49.85	49.36	49.60	4,036,405	-0.15(-0.30%)
Dec 06, 2006	50.21	50.28	49.68	49.75	3,826,580	-0.47(-0.94%)
Dec 05, 2006	49.65	50.52	49.65	50.22	4,386,916	-0.21(-0.41%)
Dec 04, 2006	50.13	50.67	49.88	50.42	4,648,877	+0.57(+1.14%)
Dec 01, 2006	50.28	50.84	49.20	49.86	8,783,137	-0.92(-1.82%)
Nov 30, 2006	50.42	50.99	50.23	50.78	3,734,822	+0.30(+0.59%)
Nov 29, 2006	50.24	50.62	50.19	50.48	2,854,776	+0.36(+0.71%)
Nov 28, 2006	49.81	50.31	49.71	50.13	3,450,403	+0.11(+0.22%)
Nov 27, 2006	50.56	50.59	49.91	50.01	4,546,050	-0.57(-1.13%)
Nov 24, 2006	50.41	50.81	50.34	50.59	1,114,094	-0.20(-0.39%)
Nov 22, 2006	50.87	50.97	50.41	50.79	3,024,015	-0.11(-0.21%)
Nov 21, 2006	50.44	51.09	50.24	50.89	4,559,525	+0.16(+0.32%)
Nov 20, 2006	50.74	50.81	50.39	50.73	3,008,134	-0.01(-0.02%)
Nov 17, 2006	50.18	50.96	50.03	50.74	4,891,266	+0.69(+1.38%)
Nov 16, 2006	50.03	50.46	49.95	50.05	3,107,593	-0.26(-0.52%)
Nov 15, 2006	49.77	50.58	49.77	50.31	5,516,892	+0.39(+0.77%)
Nov 14, 2006	49.56	49.99	49.15	49.93	4,712,883	+0.37(+0.74%)
Nov 13, 2006	49.28	49.73	49.15	49.56	4,130,570	+0.19(+0.39%)
Nov 10, 2006	49.34	49.47	49.05	49.37	3,350,945	+0.18(+0.37%)
Nov 09, 2006	49.59	49.80	48.98	49.18	5,232,152	-0.32(-0.65%)
Nov 08, 2006	49.52	49.71	49.25	49.51	2,777,615	+0.00(+0.00%)
Nov 07, 2006	49.56	49.96	49.41	49.51	3,404,364	-0.11(-0.21%)
Nov 06, 2006	49.18	49.73	48.98	49.61	3,423,293	+0.63(+1.29%)
Nov 03, 2006	49.30	49.45	48.70	48.98	2,911,563	-0.19(-0.38%)
Nov 02, 2006	49.15	49.43	48.98	49.17	4,651,925	+0.02(+0.05%)
Nov 01, 2006	49.14	49.32	48.80	49.15	4,668,929	+0.00(+0.00%)
Oct 31, 2006	49.24	49.62	48.69	49.15	4,294,837	-0.06(-0.13%)
Oct 30, 2006	49.24	49.40	48.96	49.21	1,914,413	-0.01(-0.01%)
Oct 27, 2006	49.37	49.70	49.17	49.22	3,736,266	-0.18(-0.37%)
Oct 26, 2006	49.53	49.56	48.96	49.40	3,837,489	-0.14(-0.28%)
Oct 25, 2006	49.71	49.84	49.13	49.53	3,685,734	-0.27(-0.54%)
Oct 24, 2006	49.84	50.23	49.68	49.80	5,127,721	-0.12(-0.25%)
Oct 23, 2006	48.94	50.42	48.94	49.93	8,462,143	+1.01(+2.06%)
Oct 20, 2006	48.68	49.50	48.18	48.92	12,831,414	+1.29(+2.71%)
Oct 19, 2006	47.08	47.67	47.08	47.63	4,464,558	+0.54(+1.15%)
Oct 18, 2006	47.38	47.53	46.88	47.08	4,117,095	-0.17(-0.36%)
Oct 17, 2006	46.91	47.38	46.85	47.25	4,037,689	+0.03(+0.07%)
Oct 16, 2006	47.13	47.37	46.97	47.22	3,099,893	+0.22(+0.46%)
Oct 13, 2006	47.27	47.33	46.97	47.00	2,812,426	-0.02(-0.04%)
Oct 12, 2006	47.03	47.10	46.67	47.02	3,385,916	-0.02(-0.05%)
Oct 11, 2006	46.88	47.13	46.75	47.05	4,275,747	+0.17(+0.36%)
Oct 10, 2006	47.18	47.23	46.84	46.88	3,045,511	-0.37(-0.79%)
Oct 09, 2006	47.10	47.32	47.02	47.25	2,916,215	-0.09(-0.20%)
Oct 06, 2006	47.33	47.48	47.23	47.35	4,162,974	+0.02(+0.04%)
Oct 05, 2006	46.75	47.35	46.75	47.33	4,197,304	+0.65(+1.40%)
Oct 04, 2006	46.15	46.77	46.15	46.67	4,852,927	+0.52(+1.13%)
Oct 03, 2006	45.67	46.20	45.51	46.15	4,770,954	+0.27(+0.60%)
Oct 02, 2006	46.57	46.57	45.71	45.87	4,721,064	-0.52(-1.12%)
Sep 29, 2006	46.50	46.75	46.32	46.39	4,158,322	-0.11(-0.24%)
Sep 28, 2006	46.50	46.75	46.20	46.50	4,390,927	-0.03(-0.07%)
Sep 27, 2006	46.66	46.73	46.35	46.53	5,455,452	-0.06(-0.13%)
Sep 26, 2006	46.19	46.75	46.13	46.60	7,842,293	+0.65(+1.42%)
Sep 25, 2006	45.62	46.01	45.28	45.94	6,792,846	+0.39(+0.86%)
Sep 22, 2006	45.69	45.86	45.02	45.55	3,864,118	-0.02(-0.05%)
Sep 21, 2006	45.97	46.10	45.30	45.58	5,354,229	-0.19(-0.42%)
Sep 20, 2006	45.69	46.19	45.61	45.77	6,184,065	+0.11(+0.23%)
Sep 19, 2006	46.62	46.98	45.48	45.66	4,204,362	-0.40(-0.87%)
Sep 18, 2006	46.02	46.38	45.82	46.06	3,976,249	-0.16(-0.34%)
Sep 15, 2006	46.29	46.57	46.14	46.22	9,074,293	+0.38(+0.83%)
Sep 14, 2006	45.76	45.99	45.63	45.84	4,210,458	+0.10(+0.22%)
Sep 13, 2006	45.26	46.00	45.26	45.74	5,705,060	+0.50(+1.10%)
Sep 12, 2006	44.68	45.35	44.40	45.24	6,204,277	+0.76(+1.71%)
Sep 11, 2006	44.58	44.58	44.13	44.48	3,512,324	-0.10(-0.22%)
Sep 08, 2006	44.10	44.63	44.01	44.58	3,715,893	+0.57(+1.30%)
Sep 07, 2006	44.57	44.70	44.00	44.00	5,257,016	-0.57(-1.27%)
Sep 06, 2006	44.48	44.72	44.28	44.57	4,016,353	+0.09(+0.21%)
Sep 05, 2006	44.72	44.88	44.34	44.48	4,672,939	-0.23(-0.52%)
Sep 01, 2006	44.72	45.08	44.66	44.71	3,990,045	+0.01(+0.03%)
Aug 31, 2006	44.76	44.86	44.54	44.70	2,856,701	+0.16(+0.36%)
Aug 30, 2006	44.88	44.88	44.53	44.53	4,126,078	-0.11(-0.24%)
Aug 29, 2006	44.22	44.76	43.92	44.64	5,146,169	+0.42(+0.94%)
Aug 28, 2006	43.48	44.44	43.48	44.22	4,256,658	+0.64(+1.46%)
Aug 25, 2006	43.67	43.89	43.40	43.59	4,949,016	-0.11(-0.26%)
Aug 24, 2006	43.95	44.00	43.42	43.70	3,986,355	-0.15(-0.34%)
Aug 23, 2006	44.29	44.53	43.66	43.85	4,465,520	-0.59(-1.33%)
Aug 22, 2006	44.34	44.71	44.33	44.44	3,357,201	+0.11(+0.24%)
Aug 21, 2006	44.45	44.55	44.22	44.33	3,909,195	-0.06(-0.13%)
Aug 18, 2006	44.58	44.62	44.28	44.39	3,987,478	+0.01(+0.01%)
Aug 17, 2006	44.13	44.62	43.95	44.38	5,081,039	+0.26(+0.58%)
Aug 16, 2006	43.82	44.22	43.73	44.13	8,413,858	+0.63(+1.45%)
Aug 15, 2006	43.32	43.54	43.13	43.50	7,460,340	+0.72(+1.69%)
Aug 14, 2006	42.72	43.19	42.67	42.78	7,268,803	+0.06(+0.13%)
Aug 11, 2006	42.73	42.98	42.62	42.72	5,403,798	+0.07(+0.18%)
Aug 10, 2006	42.65	43.03	42.56	42.65	5,012,221	+0.07(+0.16%)
Aug 09, 2006	43.24	43.24	42.50	42.58	5,744,523	-0.16(-0.38%)
Aug 08, 2006	43.29	43.33	42.56	42.74	6,532,971	-0.27(-0.64%)
Aug 07, 2006	43.26	43.27	42.88	43.01	5,796,979	-0.28(-0.65%)
Aug 04, 2006	43.57	43.82	43.05	43.29	6,632,911	+0.11(+0.25%)
Aug 03, 2006	43.39	43.51	43.14	43.19	7,372,592	-0.21(-0.47%)
Aug 02, 2006	43.58	43.69	43.36	43.39	7,756,630	-0.19(-0.43%)
Aug 01, 2006	43.64	43.70	43.29	43.58	5,459,623	-0.31(-0.70%)
Jul 31, 2006	43.70	44.25	43.66	43.89	4,933,456	-0.07(-0.17%)
Jul 28, 2006	43.83	44.00	43.50	43.96	6,435,277	+0.48(+1.10%)
Jul 27, 2006	43.57	44.07	43.30	43.48	9,851,192	+0.43(+1.00%)
Jul 26, 2006	42.46	43.53	41.98	43.05	14,707,968	+0.59(+1.39%)
Jul 25, 2006	44.26	44.27	41.80	42.46	30,254,596	-2.23(-4.99%)
Jul 24, 2006	44.09	44.69	44.10	44.69	5,570,631	+0.60(+1.37%)
Jul 21, 2006	44.49	44.71	43.59	44.09	9,012,693	-0.24(-0.53%)
Jul 20, 2006	44.51	44.70	44.30	44.32	5,477,108	+0.05(+0.11%)
Jul 19, 2006	44.17	44.50	44.04	44.27	8,610,689	+0.11(+0.24%)
Jul 18, 2006	44.20	44.28	43.94	44.17	8,474,976	+0.12(+0.27%)
Jul 17, 2006	44.38	44.57	43.74	44.05	8,315,843	-0.35(-0.79%)
Jul 14, 2006	44.67	44.86	44.18	44.40	6,979,571	-0.26(-0.57%)
Jul 13, 2006	45.18	45.24	44.52	44.65	7,725,670	-0.68(-1.50%)
Jul 12, 2006	45.82	45.88	45.17	45.33	6,931,125	-0.23(-0.51%)
Jul 11, 2006	45.66	45.96	45.28	45.56	8,712,393	-0.01(-0.03%)
Jul 10, 2006	46.43	46.51	45.39	45.58	14,783,204	-0.62(-1.34%)
Jul 07, 2006	47.55	47.55	46.03	46.19	39,077,996	-4.54(-8.96%)
Jul 06, 2006	50.41	50.87	50.38	50.74	3,658,303	+0.52(+1.04%)
Jul 05, 2006	50.43	50.44	49.94	50.21	3,461,632	-0.36(-0.70%)