Regions Financial (NY: RF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	21.96	22.10	21.55	21.68	5,464,575	+0.00(+0.00%)
Aug 30, 2007	21.65	21.98	21.40	21.68	4,413,529	-0.10(-0.45%)
Aug 29, 2007	21.45	21.82	21.32	21.78	4,909,599	+0.39(+1.81%)
Aug 28, 2007	21.92	22.03	21.37	21.39	5,216,540	-0.78(-3.50%)
Aug 27, 2007	22.51	22.54	22.13	22.16	3,251,747	-0.47(-2.08%)
Aug 24, 2007	22.52	22.64	22.32	22.64	4,350,581	+0.06(+0.25%)
Aug 23, 2007	22.82	22.93	22.37	22.58	4,192,635	-0.14(-0.61%)
Aug 22, 2007	22.79	22.83	22.27	22.72	4,597,606	+0.24(+1.08%)
Aug 21, 2007	22.19	22.75	22.19	22.48	5,507,743	+0.09(+0.40%)
Aug 20, 2007	22.22	22.50	21.96	22.39	8,698,636	+0.18(+0.81%)
Aug 17, 2007	21.94	23.20	21.42	22.21	12,094,741	+1.06(+5.01%)
Aug 16, 2007	20.02	21.35	20.02	21.15	11,486,725	+1.00(+4.99%)
Aug 15, 2007	20.33	20.87	20.07	20.14	7,294,269	-0.30(-1.46%)
Aug 14, 2007	21.07	21.08	20.41	20.44	7,579,806	-0.63(-2.99%)
Aug 13, 2007	21.37	21.47	21.02	21.07	7,384,041	-0.19(-0.88%)
Aug 10, 2007	20.68	21.42	20.58	21.26	9,785,415	+0.42(+1.99%)
Aug 09, 2007	21.79	21.79	20.23	20.84	10,651,518	-1.11(-5.05%)
Aug 08, 2007	21.61	22.25	21.37	21.95	7,328,675	+0.42(+1.96%)
Aug 07, 2007	21.06	21.69	20.90	21.53	7,812,855	+0.30(+1.44%)
Aug 06, 2007	20.22	21.24	20.02	21.22	9,139,813	+0.91(+4.50%)
Aug 03, 2007	20.54	21.17	20.29	20.31	7,601,292	-0.86(-4.06%)
Aug 02, 2007	21.26	21.54	20.97	21.17	7,204,646	-0.03(-0.16%)
Aug 01, 2007	20.74	21.23	20.40	21.20	11,912,204	+0.37(+1.80%)
Jul 31, 2007	21.38	21.56	20.82	20.83	8,422,718	-0.53(-2.47%)
Jul 30, 2007	20.99	21.42	20.94	21.35	11,053,935	+0.38(+1.82%)
Jul 27, 2007	21.47	21.65	20.95	20.97	8,929,751	-0.51(-2.39%)
Jul 26, 2007	22.12	22.12	21.11	21.49	9,903,612	-0.65(-2.94%)
Jul 25, 2007	22.14	22.33	21.78	22.14	6,432,749	+0.21(+0.95%)
Jul 24, 2007	22.40	22.46	21.85	21.93	12,802,648	-0.56(-2.49%)
Jul 23, 2007	22.60	22.77	22.41	22.49	4,247,209	-0.10(-0.46%)
Jul 20, 2007	22.89	22.95	22.49	22.59	6,647,017	-0.32(-1.39%)
Jul 19, 2007	23.13	23.31	22.78	22.91	6,084,939	-0.12(-0.54%)
Jul 18, 2007	23.22	23.27	22.79	23.04	6,189,104	-0.21(-0.92%)
Jul 17, 2007	23.65	23.69	23.23	23.25	6,445,757	-0.44(-1.87%)
Jul 16, 2007	23.48	23.85	23.46	23.70	4,781,412	+0.11(+0.47%)
Jul 13, 2007	23.51	23.62	23.38	23.58	3,456,439	+0.08(+0.32%)
Jul 12, 2007	23.00	23.54	22.87	23.51	6,711,016	+0.64(+2.79%)
Jul 11, 2007	22.86	22.96	22.68	22.87	4,302,360	+0.03(+0.12%)
Jul 10, 2007	23.06	23.23	22.79	22.84	6,243,380	-0.43(-1.85%)
Jul 09, 2007	23.38	23.43	23.18	23.27	3,837,763	-0.10(-0.44%)
Jul 06, 2007	23.54	23.54	23.28	23.38	3,032,429	-0.09(-0.38%)
Jul 05, 2007	23.57	23.62	23.32	23.47	3,835,586	-0.13(-0.56%)
Jul 03, 2007	23.47	23.83	23.49	23.60	2,275,631	+0.12(+0.53%)
Jul 02, 2007	22.95	23.63	22.99	23.47	5,229,857	+0.55(+2.39%)
Jun 29, 2007	23.24	23.38	22.77	22.93	5,929,823	-0.31(-1.34%)
Jun 28, 2007	23.32	23.42	23.04	23.24	3,925,710	-0.01(-0.06%)
Jun 27, 2007	23.04	23.27	23.00	23.25	4,278,105	+0.16(+0.69%)
Jun 26, 2007	23.03	23.35	23.07	23.09	6,375,705	+0.06(+0.27%)
Jun 25, 2007	23.24	23.41	22.96	23.03	5,772,342	-0.19(-0.81%)
Jun 22, 2007	23.50	23.56	23.18	23.22	7,704,672	-0.40(-1.70%)
Jun 21, 2007	23.65	23.79	23.42	23.62	4,829,342	-0.03(-0.12%)
Jun 20, 2007	23.90	23.97	23.61	23.65	5,521,892	-0.17(-0.70%)
Jun 19, 2007	23.79	23.88	23.73	23.81	4,634,566	-0.01(-0.03%)
Jun 18, 2007	23.97	24.03	23.80	23.82	3,796,327	-0.08(-0.32%)
Jun 15, 2007	23.70	24.00	23.70	23.90	9,210,805	+0.22(+0.94%)
Jun 14, 2007	23.61	23.72	23.54	23.67	3,982,282	-0.11(-0.47%)
Jun 13, 2007	23.58	23.81	23.49	23.79	5,570,401	+0.25(+1.06%)
Jun 12, 2007	23.90	23.92	23.54	23.54	4,990,882	-0.39(-1.62%)
Jun 11, 2007	23.81	23.99	23.70	23.92	3,659,316	+0.03(+0.12%)
Jun 08, 2007	23.78	24.01	23.65	23.90	5,111,064	+0.07(+0.29%)
Jun 07, 2007	24.19	24.21	23.81	23.83	5,099,920	-0.38(-1.57%)
Jun 06, 2007	24.44	24.46	24.17	24.21	3,284,616	-0.24(-0.96%)
Jun 05, 2007	24.68	24.73	24.41	24.44	4,161,336	-0.28(-1.12%)
Jun 04, 2007	24.87	24.87	24.66	24.72	3,153,753	-0.15(-0.61%)
Jun 01, 2007	24.70	24.97	24.70	24.87	3,566,339	+0.17(+0.67%)
May 31, 2007	24.69	24.86	24.45	24.71	6,092,800	+0.01(+0.06%)
May 30, 2007	24.69	24.78	24.49	24.69	3,669,133	-0.03(-0.14%)
May 29, 2007	24.89	24.94	24.64	24.73	3,137,428	-0.13(-0.53%)
May 25, 2007	24.66	24.86	24.55	24.86	3,822,048	+0.26(+1.04%)
May 24, 2007	24.70	24.85	24.53	24.60	4,100,282	-0.10(-0.39%)
May 23, 2007	24.94	25.02	24.69	24.70	4,948,813	-0.22(-0.89%)
May 22, 2007	25.09	25.13	24.89	24.92	3,850,757	-0.21(-0.83%)
May 21, 2007	25.27	25.27	25.03	25.13	3,427,884	-0.15(-0.58%)
May 18, 2007	25.24	25.39	25.18	25.27	3,742,764	+0.17(+0.66%)
May 17, 2007	25.11	25.18	25.03	25.11	2,655,480	-0.06(-0.22%)
May 16, 2007	24.93	25.16	24.90	25.16	2,771,384	+0.26(+1.06%)
May 15, 2007	24.90	25.21	24.83	24.90	3,414,024	+0.07(+0.28%)
May 14, 2007	25.06	25.07	24.73	24.83	2,985,390	-0.23(-0.91%)
May 11, 2007	24.82	25.07	24.80	25.06	2,791,914	+0.31(+1.26%)
May 10, 2007	24.97	24.98	24.75	24.75	3,668,090	-0.33(-1.30%)
May 09, 2007	24.72	25.10	24.66	25.07	3,592,771	+0.30(+1.23%)
May 08, 2007	24.94	25.11	24.75	24.77	4,253,128	-0.22(-0.89%)
May 07, 2007	24.78	25.15	24.37	24.99	3,201,793	+0.15(+0.59%)
May 04, 2007	24.82	25.00	24.73	24.85	3,166,746	+0.03(+0.11%)
May 03, 2007	24.34	24.85	24.25	24.82	4,389,274	+0.57(+2.34%)
May 02, 2007	24.37	24.37	24.15	24.25	3,208,429	-0.06(-0.23%)
May 01, 2007	24.42	24.48	24.14	24.30	3,055,542	+0.00(+0.00%)
Apr 30, 2007	24.58	24.58	24.28	24.30	3,655,535	-0.17(-0.68%)
Apr 27, 2007	24.51	24.55	24.37	24.47	3,854,865	-0.05(-0.20%)
Apr 26, 2007	24.52	24.64	24.35	24.52	4,584,043	-0.06(-0.25%)
Apr 25, 2007	24.29	24.66	24.26	24.58	3,860,001	+0.29(+1.20%)
Apr 24, 2007	24.37	24.48	24.19	24.29	2,960,078	-0.15(-0.62%)
Apr 23, 2007	24.61	24.72	24.34	24.44	2,672,533	-0.17(-0.68%)
Apr 20, 2007	24.25	24.66	24.10	24.61	6,069,828	+0.42(+1.72%)
Apr 19, 2007	24.21	24.38	24.10	24.19	4,255,828	-0.06(-0.26%)
Apr 18, 2007	23.89	24.34	23.89	24.26	5,739,299	+0.55(+2.31%)
Apr 17, 2007	23.99	24.24	23.65	23.71	5,431,798	-0.26(-1.07%)
Apr 16, 2007	23.74	24.21	23.72	23.97	6,977,203	-0.06(-0.23%)
Apr 13, 2007	23.82	24.06	23.58	24.02	3,465,944	+0.24(+1.02%)
Apr 12, 2007	23.79	23.83	23.65	23.78	3,467,298	-0.03(-0.12%)
Apr 11, 2007	24.21	24.21	23.77	23.81	3,369,982	-0.31(-1.29%)
Apr 10, 2007	24.16	24.24	24.01	24.12	4,303,371	+0.06(+0.23%)
Apr 09, 2007	24.39	24.41	24.02	24.06	4,390,717	-0.37(-1.53%)
Apr 05, 2007	24.45	24.51	24.29	24.44	2,823,388	-0.01(-0.06%)
Apr 04, 2007	24.55	24.56	24.29	24.45	3,731,252	-0.02(-0.08%)
Apr 03, 2007	24.23	24.51	24.17	24.47	3,319,891	+0.40(+1.67%)
Apr 02, 2007	24.44	24.46	23.91	24.07	4,902,236	-0.43(-1.75%)
Mar 30, 2007	24.76	24.78	24.23	24.50	3,803,690	-0.15(-0.59%)
Mar 29, 2007	24.32	24.69	24.32	24.64	3,959,182	+0.44(+1.80%)
Mar 28, 2007	24.63	24.63	24.21	24.21	3,984,164	-0.55(-2.21%)
Mar 27, 2007	24.84	24.94	24.66	24.76	2,167,999	-0.21(-0.86%)
Mar 26, 2007	25.07	25.07	24.66	24.97	2,267,253	-0.06(-0.22%)
Mar 23, 2007	25.07	25.21	24.89	25.03	2,264,576	-0.01(-0.06%)
Mar 22, 2007	25.07	25.13	24.84	25.04	3,737,423	-0.11(-0.44%)
Mar 21, 2007	24.46	25.23	24.31	25.15	4,398,245	+0.64(+2.63%)
Mar 20, 2007	24.18	24.51	24.12	24.51	2,537,093	+0.27(+1.11%)
Mar 19, 2007	23.96	24.32	23.96	24.24	2,679,446	+0.30(+1.27%)
Mar 16, 2007	23.97	24.21	23.85	23.93	4,561,473	-0.06(-0.23%)
Mar 15, 2007	23.83	24.13	23.79	23.99	2,927,193	-0.10(-0.40%)
Mar 14, 2007	23.90	24.13	23.43	24.08	5,875,465	+0.26(+1.10%)
Mar 13, 2007	24.69	24.55	23.76	23.82	10,758,211	-0.87(-3.53%)
Mar 12, 2007	24.55	24.72	24.40	24.69	2,839,846	+0.03(+0.14%)
Mar 09, 2007	24.62	24.73	24.48	24.66	2,500,422	+0.14(+0.56%)
Mar 08, 2007	24.49	24.70	24.31	24.52	2,514,426	+0.19(+0.77%)
Mar 07, 2007	24.57	24.66	24.30	24.33	3,345,879	-0.36(-1.46%)
Mar 06, 2007	24.26	24.73	24.15	24.69	4,297,163	+0.67(+2.80%)
Mar 05, 2007	24.35	24.48	24.02	24.02	5,216,251	-0.46(-1.90%)
Mar 02, 2007	24.65	24.69	24.38	24.48	4,393,316	-0.20(-0.81%)
Mar 01, 2007	24.46	24.79	23.89	24.69	4,008,224	-0.12(-0.50%)
Feb 28, 2007	24.69	24.96	24.59	24.81	4,722,634	+0.21(+0.87%)
Feb 27, 2007	25.40	25.40	24.46	24.60	4,310,301	-0.80(-3.16%)
Feb 26, 2007	25.67	25.71	25.27	25.40	3,543,471	-0.26(-1.03%)
Feb 23, 2007	25.97	25.97	25.54	25.66	2,270,433	-0.27(-1.04%)
Feb 22, 2007	25.87	25.93	25.78	25.93	3,393,378	+0.13(+0.51%)
Feb 21, 2007	26.01	26.02	25.69	25.80	3,319,603	-0.23(-0.88%)
Feb 20, 2007	25.97	26.05	25.68	26.03	2,718,860	+0.12(+0.45%)
Feb 16, 2007	25.72	25.95	25.72	25.91	3,400,741	+0.11(+0.43%)
Feb 15, 2007	25.75	25.87	25.72	25.80	2,322,408	-0.07(-0.27%)
Feb 14, 2007	25.84	25.97	25.70	25.87	1,978,606	+0.01(+0.05%)
Feb 13, 2007	25.77	25.86	25.62	25.86	1,995,248	+0.18(+0.70%)
Feb 12, 2007	25.69	25.72	25.54	25.68	2,945,094	-0.01(-0.05%)
Feb 09, 2007	25.88	25.94	25.66	25.69	4,134,019	-0.20(-0.78%)
Feb 08, 2007	25.72	25.93	25.58	25.89	4,811,858	+0.08(+0.30%)
Feb 07, 2007	25.75	25.84	25.63	25.81	2,584,015	+0.13(+0.51%)
Feb 06, 2007	25.52	25.75	25.45	25.68	2,939,898	+0.21(+0.82%)
Feb 05, 2007	25.29	25.57	25.22	25.48	3,663,647	+0.23(+0.91%)
Feb 02, 2007	25.20	25.30	25.09	25.25	2,513,704	+0.17(+0.66%)
Feb 01, 2007	25.18	25.21	25.00	25.08	4,457,707	-0.03(-0.14%)
Jan 31, 2007	25.09	25.21	24.91	25.12	3,389,624	+0.04(+0.17%)
Jan 30, 2007	25.21	25.21	25.00	25.07	2,833,638	-0.07(-0.28%)
Jan 29, 2007	24.99	25.15	24.94	25.14	3,184,179	+0.12(+0.47%)
Jan 26, 2007	24.94	25.08	24.87	25.03	2,932,823	+0.07(+0.28%)
Jan 25, 2007	25.04	25.12	24.88	24.96	3,630,008	-0.13(-0.52%)
Jan 24, 2007	24.85	25.09	24.84	25.09	3,882,086	+0.19(+0.75%)
Jan 23, 2007	24.94	25.07	24.77	24.90	5,546,147	-0.21(-0.83%)
Jan 22, 2007	25.18	25.25	24.90	25.11	4,123,480	-0.15(-0.60%)
Jan 19, 2007	25.59	25.78	25.17	25.26	5,045,744	-0.53(-2.04%)
Jan 18, 2007	25.50	25.87	25.42	25.79	4,531,771	+0.36(+1.42%)
Jan 17, 2007	25.59	25.59	25.14	25.43	3,030,998	-0.13(-0.51%)
Jan 16, 2007	25.73	25.73	25.42	25.56	2,677,714	-0.11(-0.43%)
Jan 12, 2007	25.69	25.76	25.49	25.67	2,312,735	-0.16(-0.62%)
Jan 11, 2007	25.88	25.95	25.67	25.83	2,711,642	+0.08(+0.32%)
Jan 10, 2007	25.66	25.80	25.55	25.75	3,222,439	+0.08(+0.30%)
Jan 09, 2007	25.66	25.75	25.37	25.67	3,362,193	+0.08(+0.30%)
Jan 08, 2007	25.70	25.72	25.35	25.59	2,881,282	-0.17(-0.65%)
Jan 05, 2007	26.20	26.20	25.60	25.76	4,012,456	-0.45(-1.72%)
Jan 04, 2007	26.32	26.32	26.06	26.21	6,924,057	-0.12(-0.47%)
Jan 03, 2007	26.18	26.44	26.01	26.33	5,886,726	+0.43(+1.66%)
Dec 29, 2006	26.08	26.14	25.84	25.90	2,009,981	-0.15(-0.56%)
Dec 28, 2006	26.22	26.28	26.00	26.05	1,432,917	-0.17(-0.63%)
Dec 27, 2006	26.01	26.31	26.01	26.22	2,994,183	+0.21(+0.83%)
Dec 26, 2006	25.82	26.02	25.80	26.00	1,442,445	+0.21(+0.83%)
Dec 22, 2006	25.84	25.86	25.70	25.79	1,950,210	+0.01(+0.05%)
Dec 21, 2006	25.67	25.80	25.67	25.77	2,110,899	+0.06(+0.24%)
Dec 20, 2006	25.64	25.75	25.61	25.71	1,899,679	-0.01(-0.05%)
Dec 19, 2006	25.75	25.86	25.58	25.72	3,301,556	-0.21(-0.83%)
Dec 18, 2006	25.84	25.97	25.77	25.94	2,426,358	+0.12(+0.46%)
Dec 15, 2006	25.92	25.96	25.73	25.82	6,523,418	-0.06(-0.24%)
Dec 14, 2006	25.72	25.90	25.61	25.88	2,797,978	+0.22(+0.86%)
Dec 13, 2006	25.66	25.70	25.50	25.66	3,472,784	+0.23(+0.90%)
Dec 12, 2006	25.32	25.47	25.26	25.43	3,815,385	+0.16(+0.63%)
Dec 11, 2006	25.35	25.52	25.25	25.27	3,260,409	-0.15(-0.60%)
Dec 08, 2006	25.44	25.44	25.21	25.43	2,140,207	+0.01(+0.03%)
Dec 07, 2006	25.47	25.61	25.36	25.42	2,013,013	-0.04(-0.16%)
Dec 06, 2006	25.55	25.61	25.36	25.46	1,958,729	-0.03(-0.14%)
Dec 05, 2006	25.61	25.62	25.36	25.50	2,662,987	-0.03(-0.11%)
Dec 04, 2006	25.52	25.63	25.35	25.52	4,265,978	+0.06(+0.22%)
Dec 01, 2006	25.39	25.62	25.32	25.47	5,576,754	+0.08(+0.33%)
Nov 30, 2006	25.59	25.59	25.23	25.39	2,678,002	-0.15(-0.57%)
Nov 29, 2006	25.48	25.57	25.34	25.53	3,497,183	+0.21(+0.82%)
Nov 28, 2006	25.24	25.37	25.14	25.32	4,432,442	+0.16(+0.63%)
Nov 27, 2006	25.43	25.45	25.11	25.16	4,583,890	-0.32(-1.25%)
Nov 24, 2006	25.30	25.59	25.25	25.48	1,399,422	-0.01(-0.03%)
Nov 22, 2006	25.38	25.53	25.26	25.49	3,949,942	+0.18(+0.71%)
Nov 21, 2006	25.63	25.66	25.24	25.31	3,339,093	-0.33(-1.27%)
Nov 20, 2006	25.17	25.66	25.17	25.63	2,504,464	-0.01(-0.05%)
Nov 17, 2006	25.52	25.65	25.37	25.65	3,706,526	-0.02(-0.08%)
Nov 16, 2006	25.67	25.80	25.57	25.67	4,181,374	+0.24(+0.93%)
Nov 15, 2006	25.53	25.65	25.34	25.43	3,718,221	-0.19(-0.73%)
Nov 14, 2006	25.73	25.74	25.12	25.62	5,414,621	-0.02(-0.08%)
Nov 13, 2006	25.87	25.90	25.61	25.64	3,057,852	-0.19(-0.72%)
Nov 10, 2006	25.84	25.84	25.63	25.83	3,184,757	+0.06(+0.22%)
Nov 09, 2006	25.95	25.99	25.72	25.77	4,418,726	-0.10(-0.37%)
Nov 08, 2006	26.06	26.20	25.86	25.87	4,051,581	-0.19(-0.72%)
Nov 07, 2006	26.04	26.10	25.90	26.06	2,785,850	-0.03(-0.11%)
Nov 06, 2006	25.80	26.18	25.77	26.08	2,769,969	+0.36(+1.40%)
Nov 03, 2006	26.06	26.06	25.72	25.72	6,432,750	-0.15(-0.59%)
Nov 02, 2006	26.08	26.08	25.79	25.88	2,164,029	-0.28(-1.09%)
Nov 01, 2006	26.32	26.43	26.15	26.16	1,721,232	-0.12(-0.47%)
Oct 31, 2006	26.29	26.38	26.21	26.29	2,355,037	+0.05(+0.18%)
Oct 30, 2006	26.18	26.30	26.11	26.24	2,450,757	-0.04(-0.16%)
Oct 27, 2006	26.39	26.40	26.22	26.28	2,146,993	-0.13(-0.50%)
Oct 26, 2006	26.36	26.43	26.21	26.41	1,489,511	+0.10(+0.39%)
Oct 25, 2006	26.38	26.45	26.16	26.31	1,867,339	-0.07(-0.26%)
Oct 24, 2006	26.25	26.40	26.24	26.38	2,412,065	+0.05(+0.18%)
Oct 23, 2006	26.18	26.37	26.14	26.33	2,521,500	+0.05(+0.18%)
Oct 20, 2006	26.46	26.46	26.20	26.28	2,259,316	-0.08(-0.32%)
Oct 19, 2006	26.48	26.49	26.20	26.36	2,641,476	-0.20(-0.76%)
Oct 18, 2006	26.67	26.74	26.33	26.56	3,648,488	-0.23(-0.85%)
Oct 17, 2006	26.56	26.87	26.54	26.79	3,741,609	+0.02(+0.08%)
Oct 16, 2006	26.91	26.93	26.58	26.77	4,305,536	-0.15(-0.57%)
Oct 13, 2006	26.87	27.12	26.62	26.92	6,880,167	+0.60(+2.29%)
Oct 12, 2006	26.24	26.33	26.15	26.32	3,047,168	+0.09(+0.34%)
Oct 11, 2006	26.00	26.23	25.93	26.23	2,940,764	+0.09(+0.34%)
Oct 10, 2006	26.13	26.17	26.03	26.14	2,512,260	+0.01(+0.05%)
Oct 09, 2006	26.18	26.18	26.02	26.13	2,826,708	-0.11(-0.42%)
Oct 06, 2006	26.15	26.24	25.93	26.24	2,385,355	+0.05(+0.19%)
Oct 05, 2006	25.95	26.24	25.84	26.19	3,804,557	+0.24(+0.93%)
Oct 04, 2006	25.50	25.97	25.50	25.95	3,507,578	+0.35(+1.38%)
Oct 03, 2006	25.42	25.83	25.42	25.59	3,911,394	+0.15(+0.60%)
Oct 02, 2006	25.54	25.63	25.27	25.44	2,193,770	-0.04(-0.16%)
Sep 29, 2006	25.80	25.80	25.45	25.48	2,281,983	-0.22(-0.86%)
Sep 28, 2006	25.63	25.77	25.51	25.70	1,683,984	+0.06(+0.24%)
Sep 27, 2006	25.65	25.75	25.52	25.64	2,378,858	-0.01(-0.03%)
Sep 26, 2006	25.32	25.65	25.14	25.65	3,572,547	+0.37(+1.48%)
Sep 25, 2006	25.28	25.31	25.00	25.27	3,273,547	+0.16(+0.63%)
Sep 22, 2006	25.31	25.31	25.03	25.12	1,858,821	-0.12(-0.47%)
Sep 21, 2006	25.45	25.45	25.07	25.23	1,949,922	-0.17(-0.68%)
Sep 20, 2006	25.31	25.54	25.25	25.41	2,338,145	+0.13(+0.52%)
Sep 19, 2006	25.32	25.34	25.14	25.27	1,574,837	-0.10(-0.38%)
Sep 18, 2006	25.43	25.56	25.24	25.37	1,926,389	-0.25(-0.97%)
Sep 15, 2006	25.57	25.63	25.46	25.62	2,344,930	+0.12(+0.46%)
Sep 14, 2006	25.39	25.56	25.34	25.50	2,313,457	+0.12(+0.49%)
Sep 13, 2006	25.18	25.48	25.13	25.38	2,878,827	+0.17(+0.69%)
Sep 12, 2006	25.14	25.25	24.91	25.21	2,750,912	+0.18(+0.72%)
Sep 11, 2006	24.99	25.14	24.85	25.03	2,464,184	-0.01(-0.06%)
Sep 08, 2006	25.11	25.12	24.83	25.04	2,151,469	+0.06(+0.22%)
Sep 07, 2006	25.14	25.14	24.91	24.98	1,784,035	-0.16(-0.63%)
Sep 06, 2006	25.00	25.38	24.98	25.14	3,297,225	+0.03(+0.14%)
Sep 05, 2006	24.97	25.16	24.83	25.11	2,325,873	+0.08(+0.33%)