Cigna Corp (NY: CI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	49.36	49.48	48.31	48.32	2,418,369	-0.57(-1.17%)
Jul 30, 2007	47.74	49.06	47.07	48.90	3,139,573	+1.93(+4.10%)
Jul 27, 2007	48.19	48.35	46.94	46.97	2,180,497	-1.36(-2.81%)
Jul 26, 2007	48.86	48.98	47.64	48.32	2,519,140	-0.72(-1.47%)
Jul 25, 2007	49.65	49.93	48.66	49.05	2,735,318	-0.62(-1.24%)
Jul 24, 2007	49.87	50.66	49.55	49.66	2,091,983	-0.42(-0.84%)
Jul 23, 2007	47.59	50.34	47.59	50.08	2,082,078	+1.08(+2.20%)
Jul 20, 2007	50.11	50.11	48.89	49.01	2,827,326	-1.08(-2.15%)
Jul 19, 2007	50.46	50.78	50.07	50.08	2,063,056	-0.45(-0.89%)
Jul 18, 2007	50.58	51.17	50.08	50.53	1,971,049	+0.25(+0.50%)
Jul 17, 2007	50.74	50.74	50.07	50.28	1,621,293	-0.17(-0.33%)
Jul 16, 2007	50.43	50.64	50.18	50.45	1,330,525	+0.02(+0.04%)
Jul 13, 2007	50.77	50.82	50.14	50.43	1,473,741	-0.50(-0.97%)
Jul 12, 2007	50.30	51.04	50.15	50.93	1,737,879	+0.62(+1.23%)
Jul 11, 2007	49.92	50.58	49.91	50.31	1,592,655	+0.52(+1.05%)
Jul 10, 2007	50.10	51.15	49.78	49.78	2,041,364	-0.82(-1.63%)
Jul 09, 2007	50.95	51.09	50.52	50.61	1,315,457	-0.19(-0.37%)
Jul 06, 2007	50.41	51.19	50.17	50.80	1,758,396	+0.19(+0.37%)
Jul 05, 2007	51.51	51.51	49.85	50.61	1,543,926	+0.54(+1.08%)
Jul 03, 2007	50.65	50.92	50.02	50.07	923,385	-0.35(-0.69%)
Jul 02, 2007	48.87	50.56	48.73	50.41	2,137,218	+1.54(+3.16%)
Jun 29, 2007	49.37	49.83	48.59	48.87	1,833,947	-0.51(-1.02%)
Jun 28, 2007	49.42	49.78	49.03	49.37	1,985,903	-0.05(-0.09%)
Jun 27, 2007	48.87	49.50	47.90	49.42	1,757,862	+0.55(+1.13%)
Jun 26, 2007	49.44	49.34	48.52	48.87	2,476,074	-0.15(-0.31%)
Jun 25, 2007	49.59	50.08	48.97	49.02	2,319,950	-0.56(-1.13%)
Jun 22, 2007	50.17	50.42	49.57	49.58	3,733,399	-1.00(-1.98%)
Jun 21, 2007	50.49	50.97	49.96	50.58	2,054,721	+0.09(+0.19%)
Jun 20, 2007	51.95	52.11	50.47	50.49	2,095,008	-1.26(-2.44%)
Jun 19, 2007	51.50	51.88	51.38	51.75	2,581,332	+0.64(+1.24%)
Jun 18, 2007	51.96	51.96	51.05	51.11	1,612,424	+0.15(+0.29%)
Jun 15, 2007	51.47	51.47	50.44	50.96	2,686,483	+0.51(+1.02%)
Jun 14, 2007	50.38	50.67	50.05	50.45	2,273,679	+0.07(+0.15%)
Jun 13, 2007	50.95	51.19	49.67	50.37	3,963,044	-0.54(-1.07%)
Jun 12, 2007	50.89	51.45	50.85	50.92	2,334,697	-0.35(-0.68%)
Jun 11, 2007	51.38	51.76	51.11	51.26	2,079,663	-0.11(-0.22%)
Jun 08, 2007	50.95	51.38	50.75	51.38	2,159,979	+0.17(+0.33%)
Jun 07, 2007	51.79	52.36	51.00	51.21	2,941,771	-0.95(-1.83%)
Jun 06, 2007	52.86	53.04	51.89	52.16	3,572,301	-0.30(-0.57%)
Jun 05, 2007	52.44	53.22	52.13	52.46	2,839,252	+34.99(+200.23%)
Jun 04, 2007	17.52	17.97	17.45	17.47	2,532,924	-0.05(-0.27%)
Jun 01, 2007	17.43	17.53	17.42	17.52	1,834,054	+0.09(+0.52%)
May 31, 2007	17.39	17.54	17.37	17.43	2,721,106	+0.02(+0.10%)
May 30, 2007	17.40	17.48	17.38	17.41	2,777,064	-0.16(-0.91%)
May 29, 2007	17.11	17.61	17.11	17.57	3,783,517	+0.41(+2.37%)
May 25, 2007	17.10	17.24	17.05	17.17	2,757,011	+0.21(+1.26%)
May 24, 2007	17.05	17.10	16.93	16.95	3,116,545	+0.02(+0.13%)
May 23, 2007	17.06	17.11	16.93	16.93	2,560,555	-0.08(-0.45%)
May 22, 2007	17.01	17.10	16.88	17.01	2,662,439	+0.00(+0.01%)
May 21, 2007	17.19	17.21	16.91	17.01	4,287,474	-0.32(-1.87%)
May 18, 2007	17.26	17.36	17.13	17.33	1,762,506	+0.10(+0.60%)
May 17, 2007	17.16	17.27	17.01	17.23	2,793,237	+0.10(+0.56%)
May 16, 2007	17.21	17.27	17.10	17.13	2,914,738	+0.10(+0.61%)
May 15, 2007	17.16	17.39	17.02	17.03	3,155,816	-0.07(-0.39%)
May 14, 2007	17.00	17.15	16.96	17.09	2,418,476	+0.09(+0.54%)
May 11, 2007	16.84	17.01	16.70	17.00	1,854,250	+0.19(+1.10%)
May 10, 2007	16.74	16.90	16.70	16.82	2,220,343	+0.01(+0.09%)
May 09, 2007	16.89	16.93	16.79	16.80	4,501,943	-0.20(-1.18%)
May 08, 2007	16.73	17.06	16.73	17.00	3,104,844	+0.22(+1.31%)
May 07, 2007	16.84	16.90	16.63	16.78	2,982,779	+0.05(+0.30%)
May 04, 2007	16.53	16.89	16.45	16.73	3,789,083	+0.26(+1.58%)
May 03, 2007	16.11	16.49	15.98	16.47	5,227,598	+0.47(+2.96%)
May 02, 2007	15.92	16.51	15.60	16.00	6,830,089	-0.14(-0.88%)
May 01, 2007	16.28	16.30	16.10	16.14	2,854,385	-0.04(-0.24%)
Apr 30, 2007	16.11	16.29	16.06	16.18	3,558,314	+0.12(+0.75%)
Apr 27, 2007	16.00	16.08	15.86	16.06	1,905,063	+0.07(+0.42%)
Apr 26, 2007	15.98	16.12	15.78	15.99	6,639,589	+0.04(+0.24%)
Apr 25, 2007	15.74	15.96	15.57	15.95	4,599,080	+0.07(+0.43%)
Apr 24, 2007	15.83	15.94	15.73	15.88	2,508,560	+0.01(+0.08%)
Apr 23, 2007	15.88	15.98	15.77	15.87	1,926,381	+0.04(+0.24%)
Apr 20, 2007	15.78	15.87	15.70	15.83	2,277,420	+0.23(+1.49%)
Apr 19, 2007	15.57	15.68	15.51	15.60	3,141,249	-0.20(-1.29%)
Apr 18, 2007	15.79	15.94	15.75	15.80	3,493,710	-0.01(-0.04%)
Apr 17, 2007	15.79	15.89	15.68	15.81	2,934,294	+0.07(+0.46%)
Apr 16, 2007	15.50	15.81	15.46	15.74	3,089,571	+0.25(+1.63%)
Apr 13, 2007	15.26	15.50	15.21	15.49	2,484,516	+0.28(+1.85%)
Apr 12, 2007	15.24	15.25	15.05	15.20	2,102,670	-0.07(-0.45%)
Apr 11, 2007	15.40	15.43	15.16	15.27	2,476,501	-0.17(-1.11%)
Apr 10, 2007	15.30	15.49	15.28	15.44	2,409,500	+0.09(+0.60%)
Apr 09, 2007	15.35	15.44	15.30	15.35	1,746,348	+0.00(+0.03%)
Apr 05, 2007	15.24	15.41	15.11	15.35	2,080,582	+0.02(+0.11%)
Apr 04, 2007	15.18	15.35	15.05	15.33	2,302,425	+0.08(+0.52%)
Apr 03, 2007	15.02	15.28	15.01	15.25	2,162,971	+0.29(+1.91%)
Apr 02, 2007	14.88	15.00	14.86	14.97	2,393,150	+0.13(+0.90%)
Mar 30, 2007	14.76	14.90	14.71	14.83	2,339,363	+0.09(+0.64%)
Mar 29, 2007	15.04	15.12	14.71	14.74	3,722,607	-0.30(-2.01%)
Mar 28, 2007	15.10	15.14	14.94	15.04	2,071,285	-0.12(-0.76%)
Mar 27, 2007	15.21	15.24	14.95	15.16	3,061,565	-0.14(-0.90%)
Mar 26, 2007	15.16	15.32	15.09	15.30	1,580,793	+0.07(+0.47%)
Mar 23, 2007	15.17	15.27	15.10	15.22	2,402,113	+0.07(+0.46%)
Mar 22, 2007	15.25	15.31	15.15	15.15	3,190,442	-0.11(-0.72%)
Mar 21, 2007	15.03	15.30	14.96	15.26	2,668,851	+0.20(+1.31%)
Mar 20, 2007	15.00	15.11	14.88	15.07	2,862,483	+0.10(+0.67%)
Mar 19, 2007	14.86	15.02	14.81	14.97	2,637,434	+0.17(+1.13%)
Mar 16, 2007	14.74	14.83	14.67	14.80	5,437,404	+0.15(+1.03%)
Mar 15, 2007	14.42	14.67	14.40	14.65	3,181,578	+0.18(+1.27%)
Mar 14, 2007	14.30	14.53	14.26	14.46	4,213,098	+0.21(+1.49%)
Mar 13, 2007	14.57	14.56	14.25	14.25	3,415,809	-0.31(-2.16%)
Mar 12, 2007	14.58	14.69	14.48	14.57	2,607,299	+0.01(+0.10%)
Mar 09, 2007	14.59	14.69	14.53	14.55	2,099,176	-0.01(-0.10%)
Mar 08, 2007	14.58	14.73	14.51	14.57	2,473,937	+0.02(+0.16%)
Mar 07, 2007	14.70	14.70	14.45	14.54	2,802,534	-0.01(-0.04%)
Mar 06, 2007	14.56	14.61	14.45	14.55	4,017,222	+0.08(+0.58%)
Mar 05, 2007	14.56	14.63	14.46	14.46	3,504,947	-0.20(-1.35%)
Mar 02, 2007	14.94	14.94	14.66	14.66	3,393,048	-0.17(-1.18%)
Mar 01, 2007	14.77	14.89	14.54	14.84	4,177,635	+0.02(+0.13%)
Feb 28, 2007	14.38	14.87	14.35	14.82	4,824,770	+0.38(+2.64%)
Feb 27, 2007	15.25	15.25	14.26	14.44	3,120,552	-0.39(-2.64%)
Feb 26, 2007	14.84	14.86	14.69	14.83	2,232,798	-0.13(-0.90%)
Feb 23, 2007	15.07	15.07	14.93	14.96	2,714,694	-0.12(-0.77%)
Feb 22, 2007	15.09	15.18	15.03	15.08	3,517,113	+0.04(+0.28%)
Feb 21, 2007	15.03	15.12	15.01	15.03	2,206,571	-0.09(-0.59%)
Feb 20, 2007	15.05	15.17	14.99	15.12	3,210,315	+0.16(+1.06%)
Feb 16, 2007	14.89	14.99	14.88	14.96	3,379,262	+0.00(+0.01%)
Feb 15, 2007	14.79	15.01	14.76	14.96	2,899,991	+0.11(+0.76%)
Feb 14, 2007	14.67	14.86	14.64	14.85	3,761,365	+0.18(+1.20%)
Feb 13, 2007	14.64	14.68	14.51	14.67	3,089,747	+0.12(+0.86%)
Feb 12, 2007	14.31	14.56	14.31	14.55	2,982,544	+0.20(+1.40%)
Feb 09, 2007	14.47	14.55	14.29	14.35	2,032,815	-0.12(-0.86%)
Feb 08, 2007	14.50	14.63	14.43	14.47	2,495,095	-0.08(-0.54%)
Feb 07, 2007	14.60	14.80	14.29	14.55	8,638,743	+0.29(+2.06%)
Feb 06, 2007	14.10	14.29	14.05	14.26	3,740,880	+0.17(+1.19%)
Feb 05, 2007	13.97	14.14	13.97	14.09	3,236,924	+0.16(+1.16%)
Feb 02, 2007	13.98	14.04	13.91	13.93	2,088,276	-0.07(-0.48%)
Feb 01, 2007	13.79	14.01	13.72	13.99	2,689,368	+0.23(+1.65%)
Jan 31, 2007	13.76	13.83	13.66	13.77	2,412,705	+0.01(+0.05%)
Jan 30, 2007	13.63	13.77	13.58	13.76	2,627,496	+0.13(+0.94%)
Jan 29, 2007	13.59	13.71	13.54	13.63	2,769,193	+0.12(+0.88%)
Jan 26, 2007	13.52	13.54	13.45	13.51	2,361,092	+0.01(+0.08%)
Jan 25, 2007	13.47	13.62	13.46	13.50	2,057,179	+0.03(+0.23%)
Jan 24, 2007	13.47	13.48	13.23	13.47	5,389,958	-0.11(-0.83%)
Jan 23, 2007	13.42	13.60	13.35	13.58	1,848,159	+0.16(+1.22%)
Jan 22, 2007	13.51	13.60	13.39	13.42	2,149,828	-0.09(-0.68%)
Jan 19, 2007	13.53	13.57	13.43	13.51	2,137,645	+0.05(+0.38%)
Jan 18, 2007	13.42	13.59	13.36	13.46	3,111,896	-0.22(-1.58%)
Jan 17, 2007	13.60	13.70	13.54	13.68	2,288,640	+0.08(+0.59%)
Jan 16, 2007	13.55	13.65	13.52	13.60	1,649,398	-0.00(-0.01%)
Jan 12, 2007	13.56	13.64	13.52	13.60	1,483,015	+0.02(+0.15%)
Jan 11, 2007	13.38	13.59	13.34	13.58	2,461,755	+0.19(+1.44%)
Jan 10, 2007	13.25	13.42	13.21	13.38	1,467,627	+0.08(+0.61%)
Jan 09, 2007	13.21	13.48	13.21	13.30	2,022,236	-0.07(-0.54%)
Jan 08, 2007	13.32	13.41	13.22	13.38	2,865,689	+0.03(+0.19%)
Jan 05, 2007	13.38	13.40	13.23	13.35	3,070,221	-0.09(-0.70%)
Jan 04, 2007	13.70	13.70	13.39	13.44	3,293,987	-0.26(-1.89%)
Jan 03, 2007	13.81	13.83	13.58	13.70	2,362,053	+0.02(+0.17%)
Dec 29, 2006	13.71	13.79	13.68	13.68	1,205,711	-0.06(-0.41%)
Dec 28, 2006	13.72	13.79	13.66	13.74	1,002,462	+0.03(+0.23%)
Dec 27, 2006	13.63	13.73	13.62	13.71	1,306,695	+0.11(+0.77%)
Dec 26, 2006	13.57	13.68	13.54	13.60	1,420,502	+0.05(+0.35%)
Dec 22, 2006	13.71	13.71	13.50	13.55	1,631,445	-0.17(-1.21%)
Dec 21, 2006	13.72	13.78	13.62	13.72	1,877,332	+0.00(+0.03%)
Dec 20, 2006	13.65	13.77	13.64	13.71	2,045,959	+0.03(+0.24%)
Dec 19, 2006	13.37	13.74	13.36	13.68	2,800,611	+0.19(+1.40%)
Dec 18, 2006	13.44	13.58	13.36	13.49	1,557,711	+0.01(+0.08%)
Dec 15, 2006	13.51	13.58	13.44	13.48	2,523,306	-0.00(-0.01%)
Dec 14, 2006	13.45	13.53	13.21	13.48	2,541,900	+0.13(+1.00%)
Dec 13, 2006	13.46	13.48	13.25	13.35	2,538,053	-0.09(-0.69%)
Dec 12, 2006	13.42	13.50	13.34	13.44	1,955,875	+0.05(+0.39%)
Dec 11, 2006	13.36	13.42	13.30	13.39	1,348,371	+0.08(+0.59%)
Dec 08, 2006	13.35	13.37	13.21	13.31	1,391,970	+0.01(+0.07%)
Dec 07, 2006	13.36	13.40	13.25	13.30	1,463,460	+0.01(+0.08%)
Dec 06, 2006	13.21	13.38	13.16	13.29	2,002,680	+0.06(+0.47%)
Dec 05, 2006	13.22	13.29	13.15	13.23	1,651,962	+0.00(+0.00%)
Dec 04, 2006	13.10	13.31	13.09	13.23	2,821,769	+0.19(+1.46%)
Dec 01, 2006	12.99	13.19	12.91	13.04	2,188,618	-0.07(-0.52%)
Nov 30, 2006	12.82	13.14	12.82	13.11	4,226,883	+0.32(+2.51%)
Nov 29, 2006	12.76	12.95	12.74	12.79	4,107,626	+0.05(+0.40%)
Nov 28, 2006	12.68	12.93	12.66	12.74	3,043,933	-0.01(-0.11%)
Nov 27, 2006	12.91	13.01	12.75	12.75	2,348,268	-0.22(-1.67%)
Nov 24, 2006	12.91	13.02	12.87	12.96	671,620	-0.01(-0.09%)
Nov 22, 2006	12.88	13.01	12.88	12.98	1,399,343	+0.07(+0.58%)
Nov 21, 2006	12.88	13.05	12.84	12.90	3,630,599	+0.10(+0.80%)
Nov 20, 2006	12.56	12.86	12.56	12.80	3,156,778	+0.17(+1.32%)
Nov 17, 2006	12.53	12.65	12.49	12.63	1,985,369	+0.06(+0.48%)
Nov 16, 2006	12.67	12.73	12.57	12.57	2,687,445	-0.02(-0.16%)
Nov 15, 2006	12.56	12.69	12.49	12.59	5,279,036	-0.04(-0.30%)
Nov 14, 2006	12.55	12.66	12.51	12.63	3,306,170	+0.15(+1.22%)
Nov 13, 2006	12.36	12.54	12.36	12.48	1,959,722	+0.09(+0.71%)
Nov 10, 2006	12.30	12.42	12.29	12.39	2,857,995	+0.15(+1.24%)
Nov 09, 2006	12.42	12.51	12.19	12.24	3,996,064	-0.18(-1.45%)
Nov 08, 2006	12.55	12.57	12.29	12.42	5,286,409	-0.30(-2.32%)
Nov 07, 2006	12.71	12.80	12.62	12.71	2,889,091	-0.04(-0.33%)
Nov 06, 2006	12.55	12.80	12.48	12.75	2,882,039	+0.21(+1.64%)
Nov 03, 2006	12.65	12.65	12.46	12.55	2,399,882	-0.10(-0.80%)
Nov 02, 2006	12.27	12.71	12.26	12.65	4,684,034	+0.28(+2.25%)
Nov 01, 2006	13.00	13.08	12.04	12.37	10,746,896	+0.21(+1.70%)
Oct 31, 2006	12.27	12.30	12.07	12.16	3,155,816	-0.03(-0.25%)
Oct 30, 2006	12.27	12.38	12.15	12.19	4,002,475	-0.10(-0.79%)
Oct 27, 2006	12.30	12.43	12.21	12.29	2,284,152	-0.04(-0.29%)
Oct 26, 2006	12.37	12.45	12.25	12.33	3,317,390	+0.24(+1.95%)
Oct 25, 2006	12.21	12.22	11.97	12.09	2,948,079	-0.15(-1.19%)
Oct 24, 2006	12.40	12.44	12.14	12.23	3,039,765	-0.23(-1.84%)
Oct 23, 2006	12.45	12.60	12.38	12.46	2,085,711	-0.00(-0.02%)
Oct 20, 2006	12.44	12.50	12.41	12.47	2,284,152	+0.06(+0.48%)
Oct 19, 2006	12.38	12.46	12.28	12.41	2,413,988	+0.08(+0.66%)
Oct 18, 2006	12.18	12.36	12.09	12.33	3,184,669	+0.24(+1.96%)
Oct 17, 2006	12.19	12.24	12.05	12.09	2,356,283	-0.10(-0.82%)
Oct 16, 2006	12.22	12.33	12.14	12.19	1,695,882	-0.07(-0.53%)
Oct 13, 2006	12.32	12.42	12.15	12.25	3,156,137	-0.12(-0.95%)
Oct 12, 2006	12.34	12.48	12.27	12.37	3,532,822	+0.10(+0.84%)
Oct 11, 2006	12.20	12.36	12.17	12.27	3,194,286	+0.02(+0.14%)
Oct 10, 2006	12.35	12.38	12.20	12.25	3,380,545	-0.10(-0.82%)
Oct 09, 2006	12.24	12.45	12.15	12.35	2,558,891	+0.11(+0.92%)
Oct 06, 2006	12.32	12.43	12.20	12.24	3,320,596	-0.11(-0.87%)
Oct 05, 2006	12.02	12.43	12.02	12.35	4,183,284	+0.35(+2.91%)
Oct 04, 2006	11.93	12.04	11.88	12.00	3,092,661	+0.03(+0.23%)
Oct 03, 2006	11.51	12.12	11.51	11.97	2,967,955	-0.14(-1.12%)
Oct 02, 2006	12.10	12.15	11.99	12.11	2,133,157	+0.01(+0.10%)
Sep 29, 2006	12.10	12.17	12.07	12.09	3,608,159	-0.03(-0.25%)
Sep 28, 2006	12.12	12.16	12.07	12.12	3,476,720	+0.00(+0.00%)
Sep 27, 2006	12.22	12.27	12.07	12.12	4,766,424	-0.10(-0.80%)
Sep 26, 2006	12.26	12.35	12.16	12.22	3,407,474	-0.13(-1.08%)
Sep 25, 2006	12.22	12.42	12.15	12.36	3,229,871	+0.18(+1.47%)
Sep 22, 2006	12.30	12.36	12.15	12.18	3,302,643	-0.09(-0.70%)
Sep 21, 2006	12.33	12.43	12.23	12.26	3,674,840	-0.09(-0.75%)
Sep 20, 2006	12.19	12.40	12.19	12.36	3,849,237	+0.14(+1.12%)
Sep 19, 2006	12.00	12.24	11.98	12.22	3,169,601	+0.25(+2.13%)
Sep 18, 2006	12.03	12.15	11.96	11.96	3,209,354	-0.02(-0.17%)
Sep 15, 2006	12.13	12.19	11.96	11.98	4,914,854	-0.06(-0.48%)
Sep 14, 2006	12.11	12.18	11.98	12.04	2,426,811	-0.12(-0.97%)
Sep 13, 2006	12.21	12.24	12.02	12.16	3,331,175	-0.07(-0.58%)
Sep 12, 2006	11.88	12.23	11.87	12.23	4,551,954	+0.32(+2.66%)
Sep 11, 2006	11.62	11.93	11.61	11.91	3,297,514	+0.22(+1.84%)
Sep 08, 2006	11.61	11.78	11.60	11.70	2,165,216	+0.09(+0.81%)
Sep 07, 2006	11.52	11.69	11.51	11.61	2,948,399	+0.09(+0.76%)
Sep 06, 2006	11.69	11.76	11.52	11.52	3,481,208	-0.25(-2.13%)
Sep 05, 2006	11.73	11.94	11.70	11.77	2,514,651	-0.02(-0.20%)
Sep 01, 2006	11.86	11.91	11.72	11.79	2,186,695	+0.04(+0.31%)
Aug 31, 2006	11.84	11.92	11.70	11.76	5,000,770	-0.14(-1.21%)
Aug 30, 2006	12.11	12.20	11.86	11.90	5,782,992	-0.07(-0.59%)
Aug 29, 2006	11.67	11.98	11.65	11.97	5,027,379	+0.33(+2.80%)
Aug 28, 2006	11.42	11.68	11.42	11.65	3,694,075	+0.21(+1.82%)
Aug 25, 2006	11.52	11.62	11.38	11.44	3,708,180	-0.12(-1.03%)
Aug 24, 2006	11.46	11.65	11.46	11.56	3,543,721	+0.17(+1.52%)
Aug 23, 2006	11.46	11.55	11.35	11.38	3,651,437	-0.06(-0.48%)
Aug 22, 2006	11.57	11.65	11.43	11.44	3,525,128	-0.20(-1.73%)
Aug 21, 2006	11.57	11.71	11.55	11.64	2,183,809	+0.03(+0.23%)
Aug 18, 2006	11.50	11.61	11.44	11.61	3,020,530	+0.11(+0.94%)
Aug 17, 2006	11.34	11.60	11.34	11.51	3,388,559	+0.08(+0.71%)
Aug 16, 2006	11.10	11.44	11.08	11.43	3,793,455	+0.39(+3.54%)
Aug 15, 2006	11.01	11.10	10.94	11.03	4,154,752	+0.12(+1.07%)
Aug 14, 2006	11.12	11.18	10.89	10.92	5,489,659	-0.10(-0.89%)
Aug 11, 2006	11.21	11.32	10.93	11.02	4,319,852	-0.28(-2.49%)
Aug 10, 2006	11.09	11.34	11.09	11.30	4,395,189	+0.13(+1.14%)
Aug 09, 2006	11.20	11.35	11.15	11.17	6,156,792	-0.01(-0.07%)
Aug 08, 2006	11.04	11.23	11.03	11.18	5,877,885	+0.19(+1.70%)
Aug 07, 2006	10.87	11.08	10.78	10.99	5,772,092	+0.07(+0.63%)
Aug 04, 2006	10.70	10.97	10.69	10.92	4,521,499	+0.31(+2.96%)
Aug 03, 2006	10.45	10.86	10.44	10.61	5,741,957	-0.01(-0.08%)
Aug 02, 2006	10.55	11.00	10.54	10.62	15,711,120	+0.98(+10.19%)