Exxon Mobil (NY: XOM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	51.83	52.13	51.28	51.51	35,054,204	-0.23(-0.44%)
Sep 27, 2007	51.70	51.93	51.02	51.74	31,265,676	+0.33(+0.65%)
Sep 26, 2007	51.44	51.62	50.93	51.41	41,948,468	+0.23(+0.45%)
Sep 25, 2007	50.47	51.18	50.21	51.18	46,455,848	+0.13(+0.25%)
Sep 24, 2007	51.25	51.49	50.81	51.05	40,242,700	-0.32(-0.63%)
Sep 21, 2007	51.69	51.98	51.25	51.38	61,697,020	+0.12(+0.24%)
Sep 20, 2007	51.44	51.55	51.11	51.25	33,422,218	-0.02(-0.03%)
Sep 19, 2007	51.37	51.81	51.13	51.27	48,717,752	+0.20(+0.39%)
Sep 18, 2007	49.88	51.16	49.62	51.07	47,450,588	+1.39(+2.80%)
Sep 17, 2007	49.25	49.95	49.14	49.68	34,098,344	+0.33(+0.67%)
Sep 14, 2007	49.03	49.91	48.90	49.35	42,552,952	+0.03(+0.06%)
Sep 13, 2007	48.89	49.62	48.82	49.32	39,531,980	+0.54(+1.11%)
Sep 12, 2007	48.29	49.18	48.27	48.78	45,160,564	+0.40(+0.82%)
Sep 11, 2007	47.41	48.55	47.07	48.39	47,467,988	+1.16(+2.45%)
Sep 10, 2007	47.68	48.00	46.68	47.23	49,633,104	-0.50(-1.04%)
Sep 07, 2007	48.26	48.50	47.42	47.72	42,798,916	-0.97(-1.99%)
Sep 06, 2007	48.79	49.11	48.43	48.69	37,301,152	+0.15(+0.31%)
Sep 05, 2007	48.37	48.64	48.02	48.54	38,369,824	-0.01(-0.01%)
Sep 04, 2007	47.48	48.84	47.48	48.55	36,513,552	+0.83(+1.75%)
Aug 31, 2007	48.16	48.41	47.54	47.71	39,376,200	+0.18(+0.39%)
Aug 30, 2007	47.27	48.00	46.95	47.53	39,912,000	+0.09(+0.20%)
Aug 29, 2007	46.47	47.64	46.32	47.43	42,370,708	+1.24(+2.69%)
Aug 28, 2007	47.23	47.23	46.19	46.19	46,464,308	-1.18(-2.49%)
Aug 27, 2007	47.37	47.64	47.15	47.37	29,195,456	-0.32(-0.67%)
Aug 24, 2007	46.61	47.78	46.61	47.69	37,782,636	+1.08(+2.32%)
Aug 23, 2007	46.78	47.06	46.22	46.61	43,435,480	+0.09(+0.20%)
Aug 22, 2007	46.60	46.88	46.21	46.52	40,483,372	+0.24(+0.52%)
Aug 21, 2007	47.03	47.12	45.92	46.28	43,081,796	-0.77(-1.63%)
Aug 20, 2007	46.67	47.30	46.08	47.05	42,279,376	+0.22(+0.46%)
Aug 17, 2007	45.80	47.18	45.63	46.83	64,786,628	+1.93(+4.30%)
Aug 16, 2007	45.46	45.60	43.83	44.90	88,723,088	-0.57(-1.25%)
Aug 15, 2007	46.34	46.97	45.28	45.46	49,628,764	-0.80(-1.73%)
Aug 14, 2007	46.38	46.69	45.63	46.27	54,018,176	+0.12(+0.25%)
Aug 13, 2007	47.44	47.44	45.92	46.15	45,547,412	-0.88(-1.88%)
Aug 10, 2007	45.92	47.39	45.69	47.03	58,671,644	+0.51(+1.09%)
Aug 09, 2007	47.69	48.30	46.53	46.53	64,618,392	-2.39(-4.89%)
Aug 08, 2007	47.70	48.92	47.50	48.92	65,702,176	+1.22(+2.57%)
Aug 07, 2007	46.28	48.13	45.93	47.70	64,546,752	+1.20(+2.59%)
Aug 06, 2007	45.61	46.64	44.76	46.49	72,872,024	+0.81(+1.78%)
Aug 03, 2007	46.71	47.80	45.38	45.68	65,029,992	-1.73(-3.64%)
Aug 02, 2007	47.72	47.89	46.48	47.41	66,567,416	-0.37(-0.77%)
Aug 01, 2007	47.30	48.59	46.53	47.77	69,707,064	+0.40(+0.83%)
Jul 31, 2007	48.29	48.60	47.26	47.38	60,887,140	-0.49(-1.02%)
Jul 30, 2007	47.86	48.13	46.91	47.87	63,370,596	+0.23(+0.49%)
Jul 27, 2007	48.93	49.25	47.58	47.64	73,768,200	-1.47(-2.99%)
Jul 26, 2007	50.32	50.65	48.16	49.10	81,533,640	-2.54(-4.91%)
Jul 25, 2007	50.78	51.86	49.73	51.64	56,526,776	+1.09(+2.15%)
Jul 24, 2007	51.49	51.70	50.56	50.56	57,217,048	-1.45(-2.78%)
Jul 23, 2007	51.16	52.10	50.81	52.00	43,777,700	+0.83(+1.63%)
Jul 20, 2007	51.21	51.81	50.80	51.17	55,370,092	-0.19(-0.38%)
Jul 19, 2007	50.95	51.61	50.76	51.36	45,354,104	+0.63(+1.25%)
Jul 18, 2007	49.43	50.87	49.39	50.73	55,176,192	+1.15(+2.31%)
Jul 17, 2007	50.18	50.40	49.54	49.58	42,194,596	-0.34(-0.68%)
Jul 16, 2007	49.72	50.21	49.38	49.92	40,260,216	-0.35(-0.70%)
Jul 13, 2007	49.92	50.53	49.75	50.27	41,181,084	+0.40(+0.79%)
Jul 12, 2007	48.81	49.94	48.58	49.88	44,478,752	+1.30(+2.67%)
Jul 11, 2007	48.09	48.63	47.81	48.58	36,479,428	+0.44(+0.91%)
Jul 10, 2007	48.49	48.96	48.04	48.14	46,699,452	-0.52(-1.08%)
Jul 09, 2007	48.16	48.92	48.00	48.66	34,480,500	+0.55(+1.13%)
Jul 06, 2007	47.61	48.39	47.51	48.12	41,314,792	+0.72(+1.53%)
Jul 05, 2007	47.59	47.79	46.83	47.40	32,288,020	-0.11(-0.23%)
Jul 03, 2007	47.39	47.67	47.11	47.51	16,970,268	+0.30(+0.64%)
Jul 02, 2007	46.82	47.31	46.82	47.21	36,128,364	+0.52(+1.12%)
Jun 29, 2007	46.73	47.30	46.23	46.68	44,424,828	+0.16(+0.34%)
Jun 28, 2007	46.61	46.97	46.29	46.53	35,858,040	+0.07(+0.14%)
Jun 27, 2007	45.36	46.48	45.00	46.46	46,420,252	+0.92(+2.03%)
Jun 26, 2007	45.98	46.24	45.39	45.54	48,379,020	-0.31(-0.67%)
Jun 25, 2007	45.81	46.62	45.70	45.84	46,265,144	-0.08(-0.18%)
Jun 22, 2007	46.85	46.86	45.70	45.93	70,420,400	-0.99(-2.11%)
Jun 21, 2007	46.36	47.13	46.26	46.92	57,514,848	+0.82(+1.79%)
Jun 20, 2007	47.80	47.83	46.07	46.09	50,291,264	-1.68(-3.52%)
Jun 19, 2007	47.97	48.10	47.70	47.77	35,092,860	-0.29(-0.60%)
Jun 18, 2007	47.91	48.19	47.79	48.06	31,895,316	+0.23(+0.49%)
Jun 15, 2007	47.35	48.11	47.33	47.83	54,149,304	+0.65(+1.38%)
Jun 14, 2007	46.44	47.29	46.44	47.18	35,216,660	+0.79(+1.70%)
Jun 13, 2007	45.82	46.47	45.78	46.39	48,766,520	+0.75(+1.65%)
Jun 12, 2007	46.07	46.37	45.61	45.64	39,151,604	-0.59(-1.28%)
Jun 11, 2007	46.02	46.67	45.83	46.23	29,797,776	+0.21(+0.46%)
Jun 08, 2007	45.53	46.03	45.21	46.02	42,039,240	+0.40(+0.88%)
Jun 07, 2007	46.51	47.01	45.50	45.62	52,523,520	-0.92(-1.99%)
Jun 06, 2007	46.67	46.95	46.22	46.54	38,409,908	-0.36(-0.76%)
Jun 05, 2007	46.72	47.08	46.56	46.90	38,166,804	+0.02(+0.05%)
Jun 04, 2007	46.78	47.00	46.64	46.87	29,606,060	+0.00(+0.00%)
Jun 01, 2007	46.40	46.88	46.46	46.87	36,626,316	+0.58(+1.26%)
May 31, 2007	46.74	46.89	46.26	46.29	37,937,040	-0.46(-0.99%)
May 30, 2007	45.98	46.81	45.62	46.75	47,549,984	+0.77(+1.67%)
May 29, 2007	46.42	46.36	45.59	45.98	34,584,120	-0.50(-1.07%)
May 25, 2007	45.79	46.57	46.00	46.48	32,055,294	+0.68(+1.49%)
May 24, 2007	46.22	46.66	45.58	45.79	39,486,760	-0.40(-0.86%)
May 23, 2007	46.26	46.54	46.02	46.19	35,730,784	+0.12(+0.27%)
May 22, 2007	46.53	46.83	46.04	46.07	34,292,716	-0.46(-0.98%)
May 21, 2007	46.34	46.93	46.36	46.52	45,093,076	+0.18(+0.40%)
May 18, 2007	45.70	46.38	45.68	46.34	44,937,208	+0.81(+1.78%)
May 17, 2007	45.39	45.88	45.09	45.53	35,308,624	+0.19(+0.43%)
May 16, 2007	45.17	45.35	44.70	45.33	29,493,944	+0.18(+0.39%)
May 15, 2007	45.19	45.51	45.05	45.15	30,849,862	-0.07(-0.15%)
May 14, 2007	45.18	45.43	44.93	45.22	31,743,964	+0.01(+0.02%)
May 11, 2007	44.35	45.21	44.32	45.21	33,847,248	+1.02(+2.32%)
May 10, 2007	45.18	45.11	44.14	44.18	37,289,732	-1.13(-2.49%)
May 09, 2007	45.17	45.33	44.75	45.31	35,413,528	+0.02(+0.05%)
May 08, 2007	44.84	45.31	44.67	45.29	32,265,036	+0.31(+0.68%)
May 07, 2007	44.83	45.15	44.65	44.99	37,545,860	+0.16(+0.35%)
May 04, 2007	45.03	45.50	44.65	44.83	35,736,868	-0.07(-0.16%)
May 03, 2007	44.47	45.04	44.41	44.90	32,189,582	+0.48(+1.08%)
May 02, 2007	44.43	44.63	44.17	44.42	31,627,496	+0.09(+0.20%)
May 01, 2007	44.25	44.52	44.00	44.33	43,667,328	+0.16(+0.35%)
Apr 30, 2007	44.69	45.01	44.18	44.18	39,079,904	-0.55(-1.22%)
Apr 27, 2007	44.66	44.94	44.46	44.72	29,579,722	-0.11(-0.24%)
Apr 26, 2007	44.54	45.00	44.28	44.83	46,701,324	+0.35(+0.79%)
Apr 25, 2007	43.88	44.64	43.83	44.48	50,536,920	+0.73(+1.68%)
Apr 24, 2007	43.97	44.16	43.69	43.74	44,675,844	-0.33(-0.76%)
Apr 23, 2007	44.25	44.51	44.02	44.08	42,002,204	-0.31(-0.70%)
Apr 20, 2007	43.62	44.41	43.41	44.39	73,861,568	+1.28(+2.97%)
Apr 19, 2007	43.37	43.42	42.94	43.11	34,301,472	-0.41(-0.95%)
Apr 18, 2007	43.51	43.63	43.28	43.52	31,315,648	-0.11(-0.26%)
Apr 17, 2007	43.56	43.82	43.38	43.63	40,917,568	+0.13(+0.29%)
Apr 16, 2007	43.21	43.53	42.88	43.51	36,866,936	+0.42(+0.98%)
Apr 13, 2007	43.13	43.23	42.90	43.08	34,218,628	+0.01(+0.03%)
Apr 12, 2007	42.84	43.13	42.55	43.07	43,586,316	+0.35(+0.81%)
Apr 11, 2007	43.19	43.23	42.68	42.73	44,976,976	-0.45(-1.03%)
Apr 10, 2007	42.74	43.33	42.72	43.17	33,595,540	+0.43(+1.00%)
Apr 09, 2007	42.73	43.26	42.68	42.74	31,745,976	-0.23(-0.54%)
Apr 05, 2007	42.91	43.03	42.79	42.98	36,426,228	+0.06(+0.14%)
Apr 04, 2007	42.63	42.98	42.31	42.92	37,517,864	+0.17(+0.40%)
Apr 03, 2007	42.35	42.84	42.09	42.74	40,295,008	+0.36(+0.84%)
Apr 02, 2007	41.94	42.52	41.90	42.39	38,495,360	+0.40(+0.94%)
Mar 30, 2007	42.43	42.49	41.71	41.99	43,159,000	-0.44(-1.04%)
Mar 29, 2007	42.20	42.46	42.06	42.43	38,982,612	+0.38(+0.90%)
Mar 28, 2007	42.39	42.44	41.86	42.05	44,416,436	-0.08(-0.20%)
Mar 27, 2007	41.95	42.28	41.74	42.14	39,165,072	+0.13(+0.32%)
Mar 26, 2007	41.99	42.13	41.47	42.00	49,498,904	+0.25(+0.59%)
Mar 23, 2007	41.55	41.98	41.55	41.75	47,395,208	+0.37(+0.89%)
Mar 22, 2007	40.92	41.70	40.89	41.39	48,986,832	+0.63(+1.54%)
Mar 21, 2007	40.32	40.81	40.00	40.76	51,747,812	+0.68(+1.71%)
Mar 20, 2007	39.58	40.07	39.53	40.07	42,553,572	+0.50(+1.27%)
Mar 19, 2007	39.03	39.62	39.02	39.57	41,656,768	+0.69(+1.77%)
Mar 16, 2007	39.39	39.44	38.69	38.88	83,981,704	-0.46(-1.17%)
Mar 15, 2007	39.35	39.65	39.18	39.34	42,295,964	-0.18(-0.46%)
Mar 14, 2007	39.01	39.53	38.76	39.53	54,000,172	+0.62(+1.59%)
Mar 13, 2007	39.44	39.83	38.81	38.91	49,193,432	-0.53(-1.35%)
Mar 12, 2007	39.39	39.74	39.35	39.44	36,207,404	-0.14(-0.35%)
Mar 09, 2007	40.04	40.28	39.46	39.58	51,515,048	-0.41(-1.02%)
Mar 08, 2007	40.16	40.17	39.63	39.99	49,242,124	+0.12(+0.29%)
Mar 07, 2007	39.52	40.55	39.27	39.87	56,714,204	+0.36(+0.90%)
Mar 06, 2007	39.35	39.53	39.07	39.52	47,841,896	+0.57(+1.46%)
Mar 05, 2007	38.60	39.43	38.41	38.95	59,376,308	-0.02(-0.04%)
Mar 02, 2007	39.49	39.65	38.57	38.96	49,329,808	-0.55(-1.38%)
Mar 01, 2007	39.46	40.12	38.99	39.51	70,866,456	-0.38(-0.96%)
Feb 28, 2007	40.20	40.96	39.62	39.89	100,128,120	-0.08(-0.21%)
Feb 27, 2007	41.68	41.87	39.73	39.98	62,273,256	-1.99(-4.73%)
Feb 26, 2007	42.03	42.35	41.89	41.96	31,988,994	+0.10(+0.24%)
Feb 23, 2007	41.90	42.05	41.76	41.86	31,781,940	+0.08(+0.19%)
Feb 22, 2007	41.53	41.86	41.30	41.79	30,842,226	+0.17(+0.40%)
Feb 21, 2007	41.59	41.89	41.32	41.62	32,144,888	-0.05(-0.12%)
Feb 20, 2007	41.69	41.77	41.35	41.67	28,461,854	-0.23(-0.56%)
Feb 16, 2007	41.89	42.05	41.75	41.90	32,936,010	-0.03(-0.07%)
Feb 15, 2007	41.85	42.01	41.59	41.93	32,111,828	-0.14(-0.34%)
Feb 14, 2007	42.24	42.30	41.74	42.08	31,711,262	+0.08(+0.20%)
Feb 13, 2007	41.63	42.02	41.51	41.99	28,460,280	+0.47(+1.14%)
Feb 12, 2007	41.70	41.78	41.37	41.52	29,762,928	-0.34(-0.82%)
Feb 09, 2007	42.00	42.15	41.69	41.86	31,864,412	-0.13(-0.32%)
Feb 08, 2007	41.34	42.09	41.32	42.00	33,675,924	+0.37(+0.90%)
Feb 07, 2007	41.96	42.23	41.48	41.62	32,572,522	-0.37(-0.89%)
Feb 06, 2007	42.22	42.28	41.76	42.00	29,148,044	-0.12(-0.28%)
Feb 05, 2007	42.10	42.23	41.77	42.11	32,646,728	+0.07(+0.17%)
Feb 02, 2007	41.74	42.18	41.44	42.04	43,661,512	+0.26(+0.61%)
Feb 01, 2007	41.51	41.90	41.08	41.79	45,221,296	+0.55(+1.32%)
Jan 31, 2007	41.40	41.59	40.90	41.24	43,570,416	-0.16(-0.39%)
Jan 30, 2007	40.88	41.51	40.81	41.40	38,793,324	+0.66(+1.63%)
Jan 29, 2007	40.99	41.23	40.52	40.74	31,211,104	-0.23(-0.56%)
Jan 26, 2007	41.12	41.46	40.88	40.97	36,845,080	+0.05(+0.12%)
Jan 25, 2007	41.53	41.71	40.83	40.92	40,661,256	-0.77(-1.84%)
Jan 24, 2007	41.46	41.74	41.05	41.69	35,549,960	+0.23(+0.55%)
Jan 23, 2007	40.93	41.69	40.89	41.46	52,136,376	+0.88(+2.18%)
Jan 22, 2007	40.99	41.05	40.35	40.57	39,402,072	-0.35(-0.86%)
Jan 19, 2007	40.35	40.98	40.18	40.92	42,965,980	+0.87(+2.18%)
Jan 18, 2007	40.44	40.70	39.62	40.05	42,373,584	-0.28(-0.69%)
Jan 17, 2007	39.79	40.42	39.74	40.33	56,225,120	+0.46(+1.16%)
Jan 16, 2007	40.35	40.43	39.65	39.87	45,718,104	-0.57(-1.42%)
Jan 12, 2007	39.63	40.47	39.63	40.44	43,910,008	+0.94(+2.37%)
Jan 11, 2007	39.51	40.54	39.39	39.50	52,398,344	-0.01(-0.01%)
Jan 10, 2007	39.97	40.69	39.31	39.51	54,931,084	-0.61(-1.53%)
Jan 09, 2007	39.96	40.54	39.76	40.12	48,584,684	-0.31(-0.77%)
Jan 08, 2007	41.12	41.32	39.99	40.43	46,683,692	-0.33(-0.81%)
Jan 05, 2007	40.32	40.84	40.19	40.76	44,330,096	+0.29(+0.72%)
Jan 04, 2007	41.10	41.13	40.19	40.47	55,783,832	-0.77(-1.88%)
Jan 03, 2007	42.44	42.45	40.91	41.25	54,822,016	-1.40(-3.29%)
Dec 29, 2006	42.86	42.99	42.41	42.65	22,699,050	-0.39(-0.91%)
Dec 28, 2006	42.73	43.10	42.66	43.04	19,415,618	+0.21(+0.48%)
Dec 27, 2006	42.46	42.85	42.30	42.83	19,664,112	+0.51(+1.20%)
Dec 26, 2006	42.03	42.44	41.96	42.33	20,277,892	+0.36(+0.85%)
Dec 22, 2006	42.30	42.43	41.90	41.97	21,570,674	-0.26(-0.61%)
Dec 21, 2006	42.35	42.60	41.83	42.23	30,821,922	-0.12(-0.28%)
Dec 20, 2006	42.77	42.85	42.15	42.34	31,627,956	-0.51(-1.18%)
Dec 19, 2006	41.91	43.03	41.69	42.85	40,057,716	+0.82(+1.96%)
Dec 18, 2006	43.00	43.00	41.94	42.03	40,482,476	-1.00(-2.32%)
Dec 15, 2006	43.94	43.97	42.93	43.02	66,519,936	-0.80(-1.82%)
Dec 14, 2006	43.14	43.97	42.99	43.82	33,583,928	+0.76(+1.77%)
Dec 13, 2006	42.55	43.08	42.26	43.05	36,974,808	+0.62(+1.46%)
Dec 12, 2006	41.91	42.52	41.91	42.44	33,484,206	+0.50(+1.18%)
Dec 11, 2006	41.88	42.21	41.64	41.94	33,493,910	-0.08(-0.19%)
Dec 08, 2006	42.41	42.53	41.99	42.02	29,520,874	-0.12(-0.28%)
Dec 07, 2006	42.46	42.69	41.90	42.14	49,882,676	-0.33(-0.79%)
Dec 06, 2006	43.31	43.52	42.44	42.47	55,234,736	-0.97(-2.24%)
Dec 05, 2006	43.47	43.70	43.12	43.44	36,135,352	+0.16(+0.37%)
Dec 04, 2006	42.97	43.30	42.58	43.28	34,778,604	+0.32(+0.74%)
Dec 01, 2006	42.47	43.13	42.19	42.97	38,286,456	+0.22(+0.51%)
Nov 30, 2006	42.53	43.06	42.33	42.75	48,995,608	+0.43(+1.03%)
Nov 29, 2006	41.35	42.54	41.28	42.31	44,745,332	+1.04(+2.52%)
Nov 28, 2006	40.43	41.32	40.43	41.27	34,771,420	+0.94(+2.33%)
Nov 27, 2006	40.23	40.73	40.15	40.33	34,071,036	+0.05(+0.12%)
Nov 24, 2006	40.02	40.53	39.99	40.28	10,005,715	-0.30(-0.73%)
Nov 22, 2006	40.64	40.92	40.14	40.58	21,386,324	-0.27(-0.65%)
Nov 21, 2006	40.50	40.92	40.34	40.85	23,878,634	+0.53(+1.33%)
Nov 20, 2006	40.38	40.77	40.24	40.31	34,097,088	-0.36(-0.89%)
Nov 17, 2006	40.04	40.73	39.94	40.67	46,381,116	+0.23(+0.56%)
Nov 16, 2006	41.71	41.72	40.41	40.44	40,062,028	-1.19(-2.85%)
Nov 15, 2006	41.18	41.70	41.18	41.63	36,564,424	+0.19(+0.47%)
Nov 14, 2006	41.42	41.55	41.05	41.44	31,889,926	+0.01(+0.03%)
Nov 13, 2006	41.24	41.66	41.11	41.42	31,236,978	+0.01(+0.01%)
Nov 10, 2006	41.49	41.63	41.21	41.42	33,038,066	-0.11(-0.25%)
Nov 09, 2006	41.30	41.63	40.99	41.52	38,718,040	+0.27(+0.65%)
Nov 08, 2006	40.37	41.30	40.20	41.26	40,168,400	+0.89(+2.21%)
Nov 07, 2006	40.58	40.73	40.17	40.37	36,163,740	-0.21(-0.52%)
Nov 06, 2006	40.16	40.66	40.02	40.58	30,907,808	+0.42(+1.05%)
Nov 03, 2006	39.62	40.29	39.70	40.16	45,816,388	+0.53(+1.35%)
Nov 02, 2006	39.55	39.72	39.20	39.62	36,213,152	+0.07(+0.18%)
Nov 01, 2006	39.84	39.93	39.11	39.55	32,902,410	-0.20(-0.50%)
Oct 31, 2006	39.34	39.78	38.96	39.75	36,510,520	+0.32(+0.82%)
Oct 30, 2006	39.60	39.84	39.24	39.43	31,662,274	-0.35(-0.87%)
Oct 27, 2006	39.77	40.14	39.67	39.77	34,890,004	-0.09(-0.22%)
Oct 26, 2006	39.52	40.26	39.33	39.86	47,381,564	+0.34(+0.86%)
Oct 25, 2006	38.80	39.74	38.60	39.52	46,425,316	+0.62(+1.60%)
Oct 24, 2006	38.77	39.09	38.72	38.90	35,532,532	-0.02(-0.04%)
Oct 23, 2006	38.32	38.91	38.25	38.91	30,796,766	+0.21(+0.53%)
Oct 20, 2006	38.96	38.97	38.59	38.71	38,111,088	-0.10(-0.26%)
Oct 19, 2006	38.87	39.00	38.44	38.81	42,032,196	+0.31(+0.81%)
Oct 18, 2006	38.68	38.95	38.27	38.50	34,848,860	-0.13(-0.35%)
Oct 17, 2006	38.86	38.87	38.39	38.63	30,887,684	-0.23(-0.60%)
Oct 16, 2006	38.10	38.89	38.08	38.86	35,230,676	+0.80(+2.09%)
Oct 13, 2006	37.89	38.25	37.77	38.07	36,833,760	+0.42(+1.11%)
Oct 12, 2006	37.22	37.71	37.21	37.65	33,315,848	+0.62(+1.68%)
Oct 11, 2006	37.21	37.32	36.87	37.03	36,785,068	-0.37(-1.00%)
Oct 10, 2006	36.85	37.55	36.71	37.40	41,398,652	+0.36(+0.98%)
Oct 09, 2006	37.71	37.78	37.01	37.04	34,620,668	-0.54(-1.44%)
Oct 06, 2006	37.29	37.63	37.01	37.58	34,928,276	+0.11(+0.30%)
Oct 05, 2006	37.43	37.69	37.26	37.47	39,647,872	+0.40(+1.07%)
Oct 04, 2006	36.45	37.16	36.09	37.07	46,472,392	+0.67(+1.83%)
Oct 03, 2006	36.95	37.01	36.31	36.40	41,307,556	-0.88(-2.37%)