Home Depot (NY: HD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	20.02	20.59	19.90	20.21	35,117,284	+0.48(+2.44%)
Nov 29, 2007	19.90	19.95	19.49	19.73	28,124,334	-0.28(-1.38%)
Nov 28, 2007	19.32	20.16	19.15	20.00	34,145,644	+0.79(+4.13%)
Nov 27, 2007	19.51	19.54	18.95	19.21	28,478,794	-0.24(-1.24%)
Nov 26, 2007	20.44	20.52	19.39	19.45	22,931,028	-1.03(-5.04%)
Nov 23, 2007	19.94	20.53	19.85	20.48	13,831,756	+0.64(+3.21%)
Nov 21, 2007	19.96	20.09	19.68	19.85	17,823,904	-0.32(-1.58%)
Nov 20, 2007	19.95	20.34	19.78	20.16	34,707,316	+0.22(+1.10%)
Nov 19, 2007	20.40	20.40	19.83	19.95	31,074,198	-0.62(-3.03%)
Nov 16, 2007	20.60	20.66	20.11	20.57	25,708,242	+0.06(+0.31%)
Nov 15, 2007	20.57	21.05	20.41	20.50	24,730,684	-0.04(-0.17%)
Nov 14, 2007	20.72	21.04	20.42	20.54	26,023,772	-0.06(-0.31%)
Nov 13, 2007	19.81	20.68	19.65	20.60	39,991,872	+0.47(+2.32%)
Nov 12, 2007	19.85	20.58	19.81	20.14	26,796,326	+0.29(+1.46%)
Nov 09, 2007	20.30	20.46	19.80	19.85	30,984,066	-0.74(-3.58%)
Nov 08, 2007	20.87	20.91	19.99	20.58	35,696,372	-0.18(-0.85%)
Nov 07, 2007	21.01	21.17	20.73	20.76	23,302,882	-0.51(-2.40%)
Nov 06, 2007	20.87	21.31	20.87	21.27	22,370,632	+0.18(+0.87%)
Nov 05, 2007	21.33	21.33	20.89	21.08	24,718,780	-0.42(-1.97%)
Nov 02, 2007	21.88	21.94	21.31	21.51	23,429,340	-0.21(-0.94%)
Nov 01, 2007	22.22	22.34	21.69	21.71	21,204,774	-0.58(-2.60%)
Oct 31, 2007	22.44	22.50	21.95	22.29	21,109,770	+0.04(+0.16%)
Oct 30, 2007	22.29	22.46	22.13	22.26	26,392,904	+0.04(+0.19%)
Oct 29, 2007	22.32	22.54	22.12	22.22	22,595,894	+0.04(+0.16%)
Oct 26, 2007	21.94	22.32	21.58	22.18	17,644,970	+0.46(+2.12%)
Oct 25, 2007	22.00	22.30	21.50	21.72	34,315,728	-0.13(-0.58%)
Oct 24, 2007	21.93	21.96	21.42	21.85	26,211,246	-0.03(-0.13%)
Oct 23, 2007	22.08	22.08	21.51	21.88	23,114,448	+0.03(+0.13%)
Oct 22, 2007	21.64	22.06	21.48	21.85	25,129,304	+0.08(+0.39%)
Oct 19, 2007	22.44	22.54	21.62	21.76	38,202,548	-0.65(-2.90%)
Oct 18, 2007	22.36	22.65	22.20	22.41	25,269,790	-0.07(-0.31%)
Oct 17, 2007	23.21	23.28	22.25	22.49	32,810,898	-0.52(-2.25%)
Oct 16, 2007	23.31	23.32	22.81	23.00	22,598,940	-0.35(-1.51%)
Oct 15, 2007	23.67	23.81	23.22	23.36	21,064,542	-0.30(-1.29%)
Oct 12, 2007	23.72	23.83	23.49	23.66	17,545,498	+0.01(+0.03%)
Oct 11, 2007	23.84	24.23	23.50	23.65	24,206,112	-0.16(-0.65%)
Oct 10, 2007	23.84	24.06	23.63	23.81	23,322,358	-0.11(-0.44%)
Oct 09, 2007	23.99	24.06	23.65	23.91	19,849,212	-0.09(-0.38%)
Oct 08, 2007	24.25	24.28	23.87	24.01	15,903,057	-0.21(-0.85%)
Oct 05, 2007	24.20	24.45	23.99	24.21	18,278,994	+0.34(+1.42%)
Oct 04, 2007	24.06	24.09	23.70	23.87	17,172,244	-0.09(-0.38%)
Oct 03, 2007	23.54	24.21	23.52	23.96	28,762,066	+0.36(+1.53%)
Oct 02, 2007	23.50	23.82	23.43	23.60	33,008,792	+0.14(+0.60%)
Oct 01, 2007	23.05	23.67	23.04	23.46	31,534,754	+0.51(+2.22%)
Sep 28, 2007	23.21	23.21	22.90	22.95	34,934,624	-0.23(-0.98%)
Sep 27, 2007	23.46	23.51	23.10	23.18	24,011,072	-0.16(-0.70%)
Sep 26, 2007	23.49	23.62	23.21	23.34	26,164,852	-0.06(-0.27%)
Sep 25, 2007	23.48	23.50	23.14	23.41	39,465,220	-0.57(-2.36%)
Sep 24, 2007	24.42	24.62	23.72	23.97	23,817,458	-0.42(-1.71%)
Sep 21, 2007	25.13	25.15	24.39	24.39	33,846,212	-0.60(-2.41%)
Sep 20, 2007	25.60	25.60	24.88	24.99	29,659,394	-0.61(-2.38%)
Sep 19, 2007	25.86	26.29	25.49	25.60	28,608,676	-0.13(-0.49%)
Sep 18, 2007	25.03	25.74	24.94	25.73	30,462,962	+0.69(+2.77%)
Sep 17, 2007	25.01	25.26	24.89	25.03	18,578,090	-0.21(-0.84%)
Sep 14, 2007	25.20	25.35	24.76	25.25	17,724,682	+0.05(+0.20%)
Sep 13, 2007	24.97	25.37	24.85	25.20	22,991,772	+0.37(+1.48%)
Sep 12, 2007	24.42	24.99	24.38	24.83	28,054,498	+0.16(+0.63%)
Sep 11, 2007	24.06	24.69	23.95	24.67	46,982,800	+0.75(+3.14%)
Sep 10, 2007	24.37	24.51	23.63	23.92	31,390,254	-0.28(-1.17%)
Sep 07, 2007	24.63	24.69	24.14	24.21	42,781,800	-0.71(-2.87%)
Sep 06, 2007	25.73	26.02	24.92	24.92	51,345,676	-0.91(-3.53%)
Sep 05, 2007	25.67	25.87	23.36	25.83	63,808,712	+0.11(+0.41%)
Sep 04, 2007	26.33	26.44	25.56	25.73	132,338,216	-1.38(-5.09%)
Aug 31, 2007	26.43	27.27	26.33	27.11	93,015,216	+0.90(+3.43%)
Aug 30, 2007	25.75	26.28	25.73	26.21	48,820,256	+0.35(+1.34%)
Aug 29, 2007	24.80	26.04	24.86	25.86	93,701,672	+1.06(+4.28%)
Aug 28, 2007	25.12	25.16	24.77	24.80	78,830,528	-0.14(-0.57%)
Aug 27, 2007	24.54	25.16	24.83	24.94	36,578,700	+0.40(+1.64%)
Aug 24, 2007	24.07	24.73	24.17	24.54	20,307,276	+0.47(+1.94%)
Aug 23, 2007	24.16	24.31	23.90	24.07	32,680,492	-0.53(-2.16%)
Aug 22, 2007	24.40	24.62	24.13	24.60	39,914,808	+0.33(+1.37%)
Aug 21, 2007	23.91	24.52	23.77	24.27	26,555,646	+0.36(+1.51%)
Aug 20, 2007	23.82	24.01	23.57	23.91	25,412,538	+0.34(+1.44%)
Aug 17, 2007	23.94	24.16	23.31	23.57	43,281,240	+0.35(+1.49%)
Aug 16, 2007	23.39	23.86	22.54	23.22	53,337,992	-0.38(-1.62%)
Aug 15, 2007	23.71	24.37	23.50	23.60	37,967,880	-0.11(-0.48%)
Aug 14, 2007	24.84	24.97	23.70	23.72	59,715,116	-1.22(-4.88%)
Aug 13, 2007	25.49	25.49	24.85	24.93	29,731,842	-0.48(-1.89%)
Aug 10, 2007	25.32	25.66	24.98	25.41	31,055,858	+0.09(+0.36%)
Aug 09, 2007	25.29	25.65	24.85	25.32	52,487,588	-1.42(-5.32%)
Aug 08, 2007	25.83	26.75	25.68	26.75	50,589,188	+0.99(+3.85%)
Aug 07, 2007	25.86	26.23	25.41	25.75	40,083,984	-0.35(-1.33%)
Aug 06, 2007	25.71	26.17	25.26	26.10	47,345,576	+0.33(+1.26%)
Aug 03, 2007	26.25	26.77	25.71	25.78	64,075,976	-0.98(-3.68%)
Aug 02, 2007	26.71	26.99	26.61	26.76	37,410,512	+0.04(+0.13%)
Aug 01, 2007	26.14	26.81	25.86	26.72	43,460,988	+0.42(+1.61%)
Jul 31, 2007	27.00	27.18	26.24	26.30	42,047,816	-0.45(-1.69%)
Jul 30, 2007	26.15	27.01	26.04	26.75	41,889,384	+0.75(+2.88%)
Jul 27, 2007	26.22	26.53	25.98	26.00	36,048,760	-0.39(-1.47%)
Jul 26, 2007	26.51	27.05	26.03	26.39	49,699,448	-0.52(-1.95%)
Jul 25, 2007	27.04	27.17	26.62	26.91	34,181,880	+0.06(+0.24%)
Jul 24, 2007	27.43	27.56	26.79	26.85	37,008,416	-0.71(-2.59%)
Jul 23, 2007	27.94	27.95	27.52	27.57	27,768,732	-0.30(-1.09%)
Jul 20, 2007	27.95	28.21	27.83	27.87	25,271,910	-0.22(-0.78%)
Jul 19, 2007	28.34	28.40	27.96	28.09	22,180,374	-0.24(-0.85%)
Jul 18, 2007	28.32	28.61	28.08	28.33	24,576,124	-0.08(-0.27%)
Jul 17, 2007	28.63	28.65	28.37	28.41	19,605,022	-0.30(-1.06%)
Jul 16, 2007	28.76	28.83	28.66	28.71	15,866,701	-0.21(-0.71%)
Jul 13, 2007	28.90	29.02	28.73	28.92	16,999,592	-0.05(-0.17%)
Jul 12, 2007	28.75	29.01	28.61	28.97	28,286,160	+0.33(+1.14%)
Jul 11, 2007	28.46	28.84	28.40	28.64	29,395,316	+0.16(+0.57%)
Jul 10, 2007	28.67	28.89	28.43	28.48	49,353,936	+0.01(+0.05%)
Jul 09, 2007	28.90	28.99	28.42	28.46	24,503,136	-0.05(-0.17%)
Jul 06, 2007	28.25	28.66	28.20	28.51	23,759,578	+0.33(+1.18%)
Jul 05, 2007	27.83	28.23	27.74	28.18	20,726,720	+0.45(+1.61%)
Jul 03, 2007	27.90	27.98	27.56	27.74	8,856,560	-0.12(-0.43%)
Jul 02, 2007	27.84	28.02	27.70	27.86	12,500,710	+0.01(+0.05%)
Jun 29, 2007	27.98	28.27	27.68	27.84	19,382,860	-0.12(-0.43%)
Jun 28, 2007	28.07	28.40	27.95	27.96	27,770,906	-0.17(-0.60%)
Jun 27, 2007	27.56	28.16	27.46	28.13	21,873,044	+0.43(+1.56%)
Jun 26, 2007	27.79	27.89	27.50	27.70	24,023,356	-0.02(-0.08%)
Jun 25, 2007	27.93	28.10	27.59	27.72	18,508,412	-0.13(-0.46%)
Jun 22, 2007	28.01	28.39	27.85	27.85	27,315,920	-0.42(-1.48%)
Jun 21, 2007	28.30	28.40	27.99	28.27	38,076,544	-0.06(-0.20%)
Jun 20, 2007	28.90	29.14	28.24	28.32	94,397,464	+1.25(+4.60%)
Jun 19, 2007	27.14	27.17	26.75	27.08	20,536,096	+0.22(+0.82%)
Jun 18, 2007	26.89	27.06	26.82	26.86	12,217,466	+0.01(+0.03%)
Jun 15, 2007	27.12	27.23	26.85	26.85	29,811,272	+0.11(+0.42%)
Jun 14, 2007	26.75	26.77	26.58	26.74	14,062,438	+0.04(+0.16%)
Jun 13, 2007	26.61	26.77	26.49	26.70	19,838,612	+0.26(+0.99%)
Jun 12, 2007	26.68	26.74	26.43	26.43	24,475,212	-0.25(-0.93%)
Jun 11, 2007	26.73	26.77	26.62	26.68	18,728,744	-0.17(-0.63%)
Jun 08, 2007	26.65	26.89	26.58	26.85	14,340,600	+0.21(+0.77%)
Jun 07, 2007	26.99	27.10	26.61	26.65	24,494,758	-0.45(-1.67%)
Jun 06, 2007	27.28	27.38	27.03	27.10	16,563,547	-0.40(-1.44%)
Jun 05, 2007	27.95	28.20	27.37	27.50	21,718,704	-0.67(-2.36%)
Jun 04, 2007	27.69	28.21	27.54	28.16	18,103,564	+0.42(+1.50%)
Jun 01, 2007	27.50	28.00	27.57	27.74	18,315,882	+0.24(+0.87%)
May 31, 2007	27.42	27.62	27.29	27.50	14,053,722	+0.12(+0.44%)
May 30, 2007	27.33	27.42	27.08	27.38	13,100,056	+0.04(+0.13%)
May 29, 2007	27.16	27.37	27.11	27.35	12,548,823	+0.19(+0.70%)
May 25, 2007	27.57	27.59	27.06	27.16	13,609,197	-0.40(-1.46%)
May 24, 2007	27.34	27.88	27.32	27.56	27,115,504	+0.12(+0.44%)
May 23, 2007	27.39	27.69	27.32	27.44	15,404,805	+0.18(+0.65%)
May 22, 2007	27.31	27.38	27.13	27.26	13,225,254	-0.07(-0.26%)
May 21, 2007	27.38	27.63	27.27	27.33	17,883,330	-0.18(-0.64%)
May 18, 2007	27.24	27.53	27.06	27.51	19,594,634	+0.41(+1.51%)
May 17, 2007	27.01	27.30	26.99	27.10	12,849,669	-0.05(-0.18%)
May 16, 2007	27.10	27.30	26.89	27.15	19,904,838	+0.05(+0.18%)
May 15, 2007	26.96	27.82	26.87	27.10	44,366,948	-0.50(-1.82%)
May 14, 2007	27.70	27.96	27.50	27.60	22,456,450	+0.11(+0.39%)
May 11, 2007	27.38	27.71	27.32	27.50	16,952,010	+0.05(+0.18%)
May 10, 2007	27.52	28.03	27.33	27.45	18,845,044	-0.28(-1.00%)
May 09, 2007	27.21	27.74	27.18	27.72	14,151,183	+0.39(+1.42%)
May 08, 2007	27.39	27.42	27.13	27.33	17,763,360	-0.15(-0.54%)
May 07, 2007	27.38	27.74	27.28	27.48	11,001,457	-0.04(-0.15%)
May 04, 2007	27.64	27.73	27.40	27.52	12,564,324	-0.11(-0.41%)
May 03, 2007	27.56	27.77	27.20	27.64	15,369,434	+0.22(+0.80%)
May 02, 2007	27.13	27.64	27.13	27.42	19,783,516	+0.23(+0.83%)
May 01, 2007	26.99	27.23	26.82	27.19	18,469,732	+0.40(+1.48%)
Apr 30, 2007	27.24	27.28	26.77	26.79	28,808,774	-0.42(-1.56%)
Apr 27, 2007	27.52	27.59	27.18	27.22	15,984,900	-0.37(-1.33%)
Apr 26, 2007	27.89	27.95	27.52	27.59	16,142,120	-0.36(-1.29%)
Apr 25, 2007	27.89	28.08	27.74	27.95	16,010,010	+0.13(+0.48%)
Apr 24, 2007	27.66	27.88	27.35	27.81	18,759,324	+0.07(+0.26%)
Apr 23, 2007	27.73	27.87	27.63	27.74	11,182,346	+0.00(+0.00%)
Apr 20, 2007	27.83	27.83	27.54	27.74	19,379,478	+0.21(+0.77%)
Apr 19, 2007	27.52	27.71	27.30	27.53	15,581,656	-0.09(-0.33%)
Apr 18, 2007	27.87	27.91	27.47	27.62	15,803,852	-0.28(-1.01%)
Apr 17, 2007	27.48	27.95	27.38	27.91	22,220,650	+0.62(+2.28%)
Apr 16, 2007	26.89	27.45	26.82	27.28	16,273,587	+0.47(+1.77%)
Apr 13, 2007	26.86	26.88	26.71	26.81	15,212,174	-0.09(-0.34%)
Apr 12, 2007	26.81	27.02	26.60	26.90	16,081,069	+0.04(+0.13%)
Apr 11, 2007	26.97	27.12	26.72	26.87	22,494,514	-0.18(-0.68%)
Apr 10, 2007	26.95	27.28	26.91	27.05	15,516,499	+0.11(+0.39%)
Apr 09, 2007	27.06	27.06	26.79	26.94	10,334,841	+0.04(+0.16%)
Apr 05, 2007	26.96	26.96	26.74	26.90	15,172,046	-0.06(-0.24%)
Apr 04, 2007	26.61	27.07	26.56	26.96	27,093,846	+0.34(+1.28%)
Apr 03, 2007	26.10	26.73	26.04	26.62	22,418,860	+0.59(+2.28%)
Apr 02, 2007	25.95	26.08	25.90	26.03	13,944,691	+0.04(+0.14%)
Mar 30, 2007	26.02	26.31	25.72	26.00	17,910,112	-0.06(-0.22%)
Mar 29, 2007	26.16	26.22	25.83	26.05	20,328,616	+0.04(+0.14%)
Mar 28, 2007	26.31	26.36	25.90	26.02	19,763,678	-0.40(-1.53%)
Mar 27, 2007	26.70	26.74	26.38	26.42	18,130,980	-0.40(-1.50%)
Mar 26, 2007	26.99	27.08	26.59	26.82	16,713,155	-0.22(-0.81%)
Mar 23, 2007	27.13	27.22	26.94	27.04	16,347,746	-0.08(-0.29%)
Mar 22, 2007	27.41	27.52	26.99	27.12	13,409,391	-0.29(-1.06%)
Mar 21, 2007	26.84	27.54	26.75	27.41	21,631,592	+0.57(+2.14%)
Mar 20, 2007	26.64	26.89	26.53	26.84	15,660,859	+0.15(+0.56%)
Mar 19, 2007	26.64	26.73	26.43	26.69	13,279,978	+0.15(+0.56%)
Mar 16, 2007	26.53	26.76	26.41	26.54	23,869,384	+0.01(+0.05%)
Mar 15, 2007	26.50	26.75	26.33	26.53	14,346,865	-0.05(-0.19%)
Mar 14, 2007	26.38	26.59	25.83	26.58	34,262,676	+0.15(+0.56%)
Mar 13, 2007	27.01	26.98	26.36	26.43	30,234,850	-0.58(-2.15%)
Mar 12, 2007	27.39	27.43	26.96	27.01	20,062,910	-0.35(-1.29%)
Mar 09, 2007	27.70	27.71	27.23	27.36	16,941,974	-0.09(-0.34%)
Mar 08, 2007	27.43	27.68	27.40	27.45	16,546,098	+0.06(+0.23%)
Mar 07, 2007	27.39	27.59	27.25	27.39	17,413,324	-0.06(-0.23%)
Mar 06, 2007	27.61	27.61	27.19	27.45	24,694,986	+0.09(+0.34%)
Mar 05, 2007	27.42	27.74	27.30	27.36	32,275,012	-0.24(-0.87%)
Mar 02, 2007	27.81	27.86	27.57	27.60	27,590,776	-0.31(-1.12%)
Mar 01, 2007	27.71	28.05	27.35	27.91	29,877,304	-0.10(-0.35%)
Feb 28, 2007	27.80	28.20	27.80	28.01	36,910,332	-0.16(-0.58%)
Feb 27, 2007	28.65	28.67	27.99	28.17	33,185,760	-0.69(-2.38%)
Feb 26, 2007	29.01	29.01	28.52	28.86	17,240,810	-0.12(-0.42%)
Feb 23, 2007	29.31	29.36	28.87	28.98	19,404,718	-0.16(-0.53%)
Feb 22, 2007	29.13	29.22	29.00	29.14	13,405,236	-0.08(-0.29%)
Feb 21, 2007	28.93	29.31	28.76	29.22	16,842,476	+0.00(+0.00%)
Feb 20, 2007	28.83	29.58	28.80	29.22	25,303,852	-0.10(-0.34%)
Feb 16, 2007	29.36	29.48	29.15	29.32	15,597,183	-0.16(-0.53%)
Feb 15, 2007	29.41	29.61	29.24	29.48	15,304,622	-0.05(-0.17%)
Feb 14, 2007	29.52	29.69	29.36	29.53	28,994,334	-0.02(-0.07%)
Feb 13, 2007	29.21	29.60	29.14	29.55	18,619,966	+0.23(+0.77%)
Feb 12, 2007	29.45	29.72	29.20	29.32	26,119,608	+0.31(+1.07%)
Feb 09, 2007	29.16	29.31	28.95	29.01	13,172,317	-0.06(-0.22%)
Feb 08, 2007	29.16	29.20	28.97	29.07	16,926,852	-0.19(-0.65%)
Feb 07, 2007	29.16	29.33	29.02	29.26	11,797,280	+0.06(+0.22%)
Feb 06, 2007	29.07	29.28	28.95	29.20	11,443,521	+0.17(+0.59%)
Feb 05, 2007	28.78	29.17	28.68	29.03	12,744,641	+0.14(+0.49%)
Feb 02, 2007	28.94	29.11	28.73	28.89	14,032,051	-0.18(-0.61%)
Feb 01, 2007	28.85	29.14	28.79	29.07	17,729,204	+0.24(+0.83%)
Jan 31, 2007	28.28	28.97	28.27	28.83	16,437,271	+0.40(+1.42%)
Jan 30, 2007	28.38	28.57	28.31	28.42	12,256,050	+0.18(+0.65%)
Jan 29, 2007	28.51	28.67	28.19	28.24	17,168,674	-0.02(-0.08%)
Jan 26, 2007	28.39	28.46	28.05	28.26	13,847,045	-0.11(-0.37%)
Jan 25, 2007	28.68	28.78	28.31	28.37	15,668,556	-0.42(-1.47%)
Jan 24, 2007	28.67	28.86	28.60	28.79	13,902,872	+0.18(+0.64%)
Jan 23, 2007	28.32	28.73	28.30	28.61	16,084,361	+0.27(+0.95%)
Jan 22, 2007	28.77	28.77	28.29	28.34	20,021,074	-0.35(-1.23%)
Jan 19, 2007	28.99	29.00	28.62	28.69	17,138,004	-0.23(-0.78%)
Jan 18, 2007	28.34	28.97	28.31	28.92	26,591,686	+0.41(+1.44%)
Jan 17, 2007	28.44	28.63	28.37	28.51	17,990,390	+0.00(+0.00%)
Jan 16, 2007	28.30	28.60	28.25	28.51	17,864,460	+0.13(+0.45%)
Jan 12, 2007	28.27	28.56	28.20	28.38	15,855,682	+0.02(+0.07%)
Jan 11, 2007	28.05	28.44	28.05	28.36	17,170,794	+0.21(+0.75%)
Jan 10, 2007	28.19	28.25	27.64	28.15	21,658,852	+0.33(+1.17%)
Jan 09, 2007	27.95	28.20	27.75	27.82	28,748,866	-0.12(-0.43%)
Jan 08, 2007	28.26	28.27	27.77	27.94	24,684,386	-0.21(-0.75%)
Jan 05, 2007	28.61	28.75	28.10	28.15	30,636,238	-0.55(-1.92%)
Jan 04, 2007	29.01	29.14	28.57	28.71	31,545,014	-0.35(-1.22%)
Jan 03, 2007	29.22	29.60	28.98	29.06	71,873,792	+0.64(+2.27%)
Dec 29, 2006	28.06	28.51	28.05	28.41	16,410,842	+0.30(+1.08%)
Dec 28, 2006	27.88	28.17	27.86	28.11	12,565,147	+0.12(+0.43%)
Dec 27, 2006	27.73	28.08	27.72	27.99	12,348,482	+0.35(+1.28%)
Dec 26, 2006	27.33	27.75	27.30	27.64	10,254,621	+0.12(+0.44%)
Dec 22, 2006	27.56	27.64	27.42	27.52	11,181,912	-0.01(-0.05%)
Dec 21, 2006	27.77	27.86	27.35	27.53	20,896,356	-0.16(-0.56%)
Dec 20, 2006	27.98	28.20	27.69	27.69	19,010,114	-0.36(-1.29%)
Dec 19, 2006	28.12	28.14	27.88	28.05	21,113,020	-0.23(-0.80%)
Dec 18, 2006	28.35	28.51	28.08	28.27	19,902,920	+0.05(+0.18%)
Dec 15, 2006	28.38	28.56	28.18	28.22	36,714,584	-0.06(-0.20%)
Dec 14, 2006	27.66	28.37	27.50	28.28	34,335,936	+0.61(+2.20%)
Dec 13, 2006	27.56	27.80	27.45	27.67	26,294,462	+0.29(+1.06%)
Dec 12, 2006	27.38	27.40	27.01	27.38	25,147,254	-0.06(-0.23%)
Dec 11, 2006	27.45	27.56	27.21	27.45	22,116,914	-0.01(-0.03%)
Dec 08, 2006	27.57	27.81	27.37	27.45	15,924,653	-0.09(-0.33%)
Dec 07, 2006	28.00	28.20	27.52	27.54	23,128,442	-0.70(-2.48%)
Dec 06, 2006	27.96	28.38	27.78	28.25	25,369,854	+0.39(+1.40%)
Dec 05, 2006	27.87	28.09	27.62	27.86	16,821,276	+0.12(+0.43%)
Dec 04, 2006	27.38	27.93	27.18	27.74	20,571,852	+0.16(+0.59%)