McKesson Corp (NY: MCK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	51.08	52.34	51.08	52.31	1,891,521	+0.99(+1.92%)
Sep 27, 2007	51.38	51.92	51.14	51.32	1,202,079	+0.04(+0.09%)
Sep 26, 2007	50.14	51.53	50.14	51.28	2,413,429	+1.04(+2.07%)
Sep 25, 2007	49.88	50.51	49.75	50.24	1,634,501	+0.20(+0.41%)
Sep 24, 2007	49.61	50.19	49.61	50.03	1,209,355	+0.40(+0.81%)
Sep 21, 2007	50.72	50.72	49.52	49.63	2,513,563	-0.58(-1.15%)
Sep 20, 2007	50.36	51.00	49.97	50.21	2,137,304	-0.07(-0.14%)
Sep 19, 2007	49.87	50.66	49.59	50.28	2,629,767	+0.43(+0.86%)
Sep 18, 2007	48.04	49.97	48.04	49.86	2,122,244	+2.09(+4.38%)
Sep 17, 2007	47.92	48.37	47.56	47.77	1,777,054	-0.45(-0.94%)
Sep 14, 2007	49.30	49.47	47.66	48.22	3,383,296	-1.41(-2.85%)
Sep 13, 2007	49.20	50.03	49.07	49.63	2,111,006	+0.68(+1.38%)
Sep 12, 2007	49.54	49.56	48.83	48.96	1,992,779	-0.59(-1.19%)
Sep 11, 2007	48.91	49.61	48.68	49.54	1,778,801	+0.74(+1.51%)
Sep 10, 2007	48.88	49.06	48.60	48.81	2,203,497	-0.03(-0.05%)
Sep 07, 2007	48.74	49.25	48.10	48.83	2,321,275	-0.23(-0.47%)
Sep 06, 2007	50.36	50.42	49.01	49.06	3,137,402	-1.38(-2.73%)
Sep 05, 2007	50.52	50.79	49.90	50.44	2,041,104	-0.52(-1.03%)
Sep 04, 2007	50.57	51.12	50.55	50.97	1,464,465	+0.06(+0.12%)
Aug 31, 2007	51.36	51.96	50.62	50.91	2,137,866	-0.49(-0.95%)
Aug 30, 2007	52.05	52.05	49.83	51.40	1,112,256	-0.44(-0.84%)
Aug 29, 2007	52.11	52.26	50.65	51.83	1,482,109	-0.10(-0.19%)
Aug 28, 2007	52.14	52.73	51.89	51.93	1,420,411	-0.57(-1.08%)
Aug 27, 2007	52.32	52.94	51.93	52.50	826,353	-0.21(-0.41%)
Aug 24, 2007	52.39	52.79	51.94	52.71	1,436,594	+0.67(+1.28%)
Aug 23, 2007	52.36	52.68	51.92	52.05	1,844,321	-0.31(-0.59%)
Aug 22, 2007	52.50	52.58	51.83	52.36	1,321,739	+0.34(+0.65%)
Aug 21, 2007	51.26	52.25	51.08	52.02	2,112,130	+0.92(+1.79%)
Aug 20, 2007	51.94	52.45	50.52	51.10	2,331,727	-0.85(-1.64%)
Aug 17, 2007	52.46	52.46	49.87	51.96	3,138,301	+1.31(+2.58%)
Aug 16, 2007	50.32	50.99	49.47	50.65	3,391,163	+0.33(+0.65%)
Aug 15, 2007	49.73	51.29	49.70	50.32	3,313,394	+0.41(+0.82%)
Aug 14, 2007	50.02	51.47	49.74	49.91	2,833,293	-0.89(-1.75%)
Aug 13, 2007	50.53	51.71	50.27	50.80	4,010,395	+0.93(+1.86%)
Aug 10, 2007	49.44	50.82	49.23	49.87	5,829,310	+0.04(+0.09%)
Aug 09, 2007	53.00	53.31	49.17	49.83	4,850,235	-3.50(-6.56%)
Aug 08, 2007	53.52	53.77	53.15	53.33	3,213,148	-0.04(-0.08%)
Aug 07, 2007	55.17	55.18	52.41	53.37	4,642,550	-1.49(-2.72%)
Aug 06, 2007	53.12	55.04	52.18	54.87	4,523,240	+2.49(+4.76%)
Aug 03, 2007	52.44	52.65	52.29	52.37	3,241,208	-0.28(-0.52%)
Aug 02, 2007	52.50	52.98	52.24	52.65	2,244,776	+0.49(+0.94%)
Aug 01, 2007	51.16	52.27	50.96	52.16	3,777,060	+0.77(+1.49%)
Jul 31, 2007	51.15	52.05	51.01	51.40	3,861,460	+0.43(+0.84%)
Jul 30, 2007	49.72	51.18	49.12	50.97	4,148,741	+1.18(+2.38%)
Jul 27, 2007	51.58	52.07	49.59	49.78	4,541,068	-1.66(-3.22%)
Jul 26, 2007	51.89	52.13	51.25	51.44	3,337,448	-0.89(-1.70%)
Jul 25, 2007	52.43	52.77	51.70	52.33	1,639,708	+0.26(+0.50%)
Jul 24, 2007	52.12	52.86	52.02	52.07	1,999,811	-0.40(-0.76%)
Jul 23, 2007	52.30	52.77	52.28	52.47	1,927,596	+0.54(+1.05%)
Jul 20, 2007	52.73	52.90	51.72	51.93	2,266,657	-0.81(-1.54%)
Jul 19, 2007	52.71	52.89	52.51	52.74	1,487,167	+0.09(+0.17%)
Jul 18, 2007	54.02	54.02	52.26	52.65	3,162,913	-1.39(-2.57%)
Jul 17, 2007	53.68	54.36	53.61	54.04	1,759,022	+0.47(+0.88%)
Jul 16, 2007	53.65	53.78	53.16	53.57	1,027,407	-0.27(-0.50%)
Jul 13, 2007	53.82	53.98	53.66	53.83	1,270,717	+0.00(+0.00%)
Jul 12, 2007	52.75	53.88	52.68	53.83	2,611,111	+1.16(+2.20%)
Jul 11, 2007	51.94	52.68	51.82	52.68	1,487,167	+1.05(+2.03%)
Jul 10, 2007	52.05	52.34	51.63	51.63	1,391,753	-0.83(-1.58%)
Jul 09, 2007	53.22	53.30	52.32	52.45	1,638,884	-0.60(-1.12%)
Jul 06, 2007	53.59	53.60	52.87	53.05	1,539,312	-0.40(-0.75%)
Jul 05, 2007	53.61	53.79	53.29	53.45	1,055,503	+0.06(+0.12%)
Jul 03, 2007	53.03	53.70	52.90	53.39	822,420	+0.36(+0.67%)
Jul 02, 2007	53.37	53.41	52.87	53.03	1,560,216	-0.04(-0.07%)
Jun 29, 2007	53.77	54.02	52.64	53.07	2,099,318	-0.70(-1.31%)
Jun 28, 2007	53.51	54.03	53.18	53.77	1,654,056	+0.26(+0.48%)
Jun 27, 2007	52.30	53.56	52.30	53.51	2,376,792	+1.00(+1.90%)
Jun 26, 2007	52.47	52.77	52.15	52.52	1,945,016	+0.47(+0.91%)
Jun 25, 2007	51.70	52.79	51.64	52.05	2,315,993	+0.35(+0.67%)
Jun 22, 2007	52.24	52.41	51.51	51.70	1,898,264	-0.79(-1.51%)
Jun 21, 2007	52.07	52.78	51.63	52.49	2,759,120	+0.42(+0.80%)
Jun 20, 2007	53.66	53.83	52.07	52.07	2,805,759	-1.55(-2.89%)
Jun 19, 2007	53.36	53.64	52.58	53.62	2,178,099	+0.35(+0.65%)
Jun 18, 2007	53.90	53.98	53.20	53.27	1,774,193	-0.79(-1.46%)
Jun 15, 2007	54.77	54.88	53.89	54.06	2,293,067	-0.25(-0.46%)
Jun 14, 2007	54.87	55.33	54.24	54.31	1,836,566	-0.26(-0.47%)
Jun 13, 2007	54.56	54.61	53.85	54.57	2,275,985	+0.16(+0.29%)
Jun 12, 2007	54.69	55.22	54.37	54.41	1,526,164	-0.33(-0.60%)
Jun 11, 2007	55.03	55.05	54.47	54.74	1,617,306	-0.32(-0.58%)
Jun 08, 2007	54.44	55.08	54.26	55.06	1,357,788	+0.70(+1.29%)
Jun 07, 2007	55.14	55.54	54.36	54.36	1,617,194	-0.86(-1.56%)
Jun 06, 2007	55.36	55.58	54.94	55.22	1,614,722	-0.14(-0.26%)
Jun 05, 2007	56.33	56.45	55.12	55.36	2,115,951	-1.25(-2.20%)
Jun 04, 2007	56.65	56.86	56.32	56.61	1,266,446	-0.08(-0.14%)
Jun 01, 2007	56.19	56.72	56.10	56.69	1,736,433	+0.52(+0.92%)
May 31, 2007	56.02	56.41	55.96	56.17	2,348,696	+0.22(+0.40%)
May 30, 2007	55.63	55.98	55.33	55.95	1,806,672	+0.29(+0.53%)
May 29, 2007	55.44	55.86	55.34	55.66	1,621,465	+0.17(+0.30%)
May 25, 2007	55.65	55.88	55.38	55.49	1,507,396	-0.15(-0.27%)
May 24, 2007	55.70	56.00	55.38	55.64	2,394,549	-0.29(-0.52%)
May 23, 2007	55.45	56.00	55.16	55.93	1,889,611	+0.58(+1.04%)
May 22, 2007	55.35	55.59	55.17	55.36	1,634,951	-0.20(-0.37%)
May 21, 2007	54.99	55.63	54.98	55.56	2,268,905	+0.46(+0.84%)
May 18, 2007	54.83	55.13	54.55	55.10	1,973,786	+0.42(+0.76%)
May 17, 2007	54.15	54.80	53.99	54.68	2,005,478	+0.39(+0.72%)
May 16, 2007	53.93	54.58	53.90	54.29	2,053,398	+0.44(+0.83%)
May 15, 2007	53.89	54.36	53.68	53.84	2,039,980	-0.14(-0.26%)
May 14, 2007	53.19	54.04	53.17	53.98	2,538,062	+0.88(+1.66%)
May 11, 2007	52.66	53.27	52.66	53.10	2,139,327	+0.60(+1.14%)
May 10, 2007	52.94	53.12	52.38	52.51	3,838,191	-0.69(-1.29%)
May 09, 2007	53.74	53.96	53.02	53.19	3,236,299	-0.73(-1.35%)
May 08, 2007	54.32	54.47	52.72	53.92	4,273,040	+0.74(+1.39%)
May 07, 2007	53.39	53.41	52.66	53.18	1,652,891	-0.20(-0.38%)
May 04, 2007	53.17	53.50	52.93	53.39	1,754,579	+0.53(+0.99%)
May 03, 2007	53.10	53.34	52.66	52.86	1,424,344	+0.00(+0.00%)
May 02, 2007	52.61	53.11	52.51	52.86	1,121,022	+0.26(+0.49%)
May 01, 2007	52.54	52.75	52.16	52.61	1,224,103	+0.26(+0.49%)
Apr 30, 2007	52.01	52.69	51.84	52.35	2,130,065	+0.53(+1.01%)
Apr 27, 2007	52.50	52.65	51.36	51.82	3,053,114	-0.66(-1.25%)
Apr 26, 2007	53.95	54.28	51.60	52.48	4,966,664	-1.47(-2.72%)
Apr 25, 2007	54.15	54.23	53.20	53.95	1,979,574	-0.12(-0.23%)
Apr 24, 2007	53.73	54.19	53.19	54.07	2,160,972	+0.26(+0.48%)
Apr 23, 2007	53.61	54.00	53.44	53.82	881,196	+0.23(+0.43%)
Apr 20, 2007	53.80	53.81	53.39	53.58	1,846,605	+0.16(+0.30%)
Apr 19, 2007	53.82	53.82	52.77	53.42	2,167,535	+0.02(+0.03%)
Apr 18, 2007	52.79	53.55	52.68	53.41	2,248,810	+0.35(+0.65%)
Apr 17, 2007	53.31	53.33	52.83	53.06	1,240,148	-0.25(-0.47%)
Apr 16, 2007	53.29	53.37	53.02	53.31	1,264,592	+0.30(+0.57%)
Apr 13, 2007	52.71	53.17	52.59	53.01	1,276,673	+0.50(+0.95%)
Apr 12, 2007	51.90	52.63	51.90	52.51	1,277,016	+0.25(+0.48%)
Apr 11, 2007	51.98	52.60	51.98	52.26	1,270,436	+0.22(+0.43%)
Apr 10, 2007	52.05	52.42	51.88	52.04	1,110,009	-0.07(-0.14%)
Apr 09, 2007	52.29	52.36	51.80	52.11	1,632,730	-0.32(-0.61%)
Apr 05, 2007	52.44	52.69	52.21	52.43	1,426,143	+0.40(+0.77%)
Apr 04, 2007	52.35	52.71	51.94	52.03	1,770,035	-0.53(-1.00%)
Apr 03, 2007	52.56	52.77	52.21	52.55	1,934,677	+0.05(+0.10%)
Apr 02, 2007	52.13	52.81	52.09	52.50	1,592,755	+0.41(+0.79%)
Mar 30, 2007	52.00	52.14	51.32	52.09	1,535,517	+0.36(+0.71%)
Mar 29, 2007	52.63	52.77	51.40	51.72	2,583,015	-0.61(-1.17%)
Mar 28, 2007	51.88	52.45	51.75	52.34	2,712,593	+0.28(+0.55%)
Mar 27, 2007	51.54	52.11	51.20	52.05	2,140,113	+0.52(+1.00%)
Mar 26, 2007	52.90	52.90	50.72	51.54	1,301,397	+0.09(+0.17%)
Mar 23, 2007	52.97	52.97	50.79	51.45	1,101,467	+0.56(+1.10%)
Mar 22, 2007	50.97	51.20	50.64	50.89	1,999,297	-0.24(-0.47%)
Mar 21, 2007	50.27	51.17	49.99	51.13	1,620,004	+0.72(+1.43%)
Mar 20, 2007	50.25	50.44	49.73	50.41	1,770,372	+0.04(+0.09%)
Mar 19, 2007	50.02	50.39	49.33	50.36	1,936,798	+1.22(+2.48%)
Mar 16, 2007	49.15	49.35	48.47	49.14	2,243,618	+0.20(+0.40%)
Mar 15, 2007	48.58	49.00	48.36	48.95	1,630,568	+0.18(+0.36%)
Mar 14, 2007	48.43	48.90	48.02	48.77	1,691,592	+0.35(+0.72%)
Mar 13, 2007	50.13	49.71	48.33	48.42	2,180,122	-1.71(-3.41%)
Mar 12, 2007	50.03	50.52	49.72	50.13	2,261,599	+0.24(+0.48%)
Mar 09, 2007	49.94	50.11	49.71	49.89	1,518,072	+0.17(+0.34%)
Mar 08, 2007	49.23	49.83	49.20	49.72	2,058,860	+0.69(+1.40%)
Mar 07, 2007	48.76	49.46	48.64	49.04	1,573,365	+0.02(+0.04%)
Mar 06, 2007	48.17	49.02	48.05	49.02	3,083,570	+0.96(+2.00%)
Mar 05, 2007	49.18	49.18	48.04	48.06	1,523,805	-0.57(-1.17%)
Mar 02, 2007	49.04	49.29	48.50	48.63	2,059,310	-0.63(-1.28%)
Mar 01, 2007	50.42	50.42	48.00	49.26	2,636,220	-0.32(-0.65%)
Feb 28, 2007	49.83	50.32	49.45	49.58	2,703,041	-0.30(-0.61%)
Feb 27, 2007	50.81	50.85	49.04	49.88	1,983,451	-0.95(-1.87%)
Feb 26, 2007	51.08	51.67	50.83	50.84	2,264,329	-0.23(-0.45%)
Feb 23, 2007	50.95	51.23	50.51	51.07	1,332,190	+0.18(+0.35%)
Feb 22, 2007	51.12	51.37	50.79	50.89	1,292,856	-0.22(-0.44%)
Feb 21, 2007	50.97	51.26	50.84	51.11	1,141,139	-0.09(-0.17%)
Feb 20, 2007	50.85	51.24	50.84	51.20	1,709,236	+0.28(+0.56%)
Feb 16, 2007	50.70	50.99	50.43	50.92	1,952,208	+0.24(+0.47%)
Feb 15, 2007	50.49	50.71	50.37	50.67	1,548,977	+0.57(+1.14%)
Feb 14, 2007	50.26	50.63	50.00	50.11	1,592,887	+0.09(+0.18%)
Feb 13, 2007	49.69	50.23	49.54	50.02	1,351,201	+0.53(+1.08%)
Feb 12, 2007	49.30	49.78	49.30	49.48	1,715,203	-0.09(-0.18%)
Feb 09, 2007	49.65	49.89	49.43	49.57	1,507,958	+0.05(+0.11%)
Feb 08, 2007	49.30	49.70	48.99	49.52	2,024,920	+0.07(+0.14%)
Feb 07, 2007	49.65	49.83	49.42	49.45	1,105,401	-0.21(-0.43%)
Feb 06, 2007	49.62	49.93	49.35	49.66	3,508,941	-0.19(-0.37%)
Feb 05, 2007	49.62	50.17	49.62	49.85	1,822,069	+0.22(+0.45%)
Feb 02, 2007	50.22	50.23	49.48	49.62	2,131,909	-0.20(-0.39%)
Feb 01, 2007	49.60	49.97	49.47	49.82	2,358,249	+0.21(+0.43%)
Jan 31, 2007	49.38	49.69	49.20	49.61	2,083,922	+0.22(+0.45%)
Jan 30, 2007	50.26	50.26	49.15	49.38	2,262,274	-0.07(-0.14%)
Jan 29, 2007	49.34	49.77	48.97	49.46	2,603,919	-0.32(-0.64%)
Jan 26, 2007	50.45	50.66	49.30	49.78	3,944,650	+0.51(+1.03%)
Jan 25, 2007	49.38	50.42	49.23	49.27	3,961,171	+0.18(+0.36%)
Jan 24, 2007	48.36	49.38	48.15	49.09	3,895,089	+0.63(+1.30%)
Jan 23, 2007	48.27	48.52	48.17	48.46	1,612,811	+0.12(+0.24%)
Jan 22, 2007	48.91	49.14	47.67	48.34	2,975,682	-0.71(-1.45%)
Jan 19, 2007	49.34	49.34	48.82	49.06	2,316,667	-0.04(-0.09%)
Jan 18, 2007	49.12	49.30	48.73	49.10	2,403,764	-0.12(-0.25%)
Jan 17, 2007	48.72	49.53	48.57	49.22	3,447,804	+0.54(+1.12%)
Jan 16, 2007	48.29	48.71	48.21	48.68	2,790,924	+0.26(+0.53%)
Jan 12, 2007	46.92	48.46	46.63	48.42	4,802,696	+1.59(+3.40%)
Jan 11, 2007	46.36	47.11	46.19	46.83	2,529,409	+0.69(+1.50%)
Jan 10, 2007	46.27	46.69	45.96	46.14	2,791,711	+0.64(+1.41%)
Jan 09, 2007	45.98	46.15	45.39	45.50	2,379,939	-0.47(-1.03%)
Jan 08, 2007	45.57	46.17	45.22	45.97	2,508,056	+0.31(+0.68%)
Jan 05, 2007	45.65	45.99	45.42	45.66	2,286,549	+0.01(+0.02%)
Jan 04, 2007	45.69	45.91	45.51	45.65	2,093,025	-0.12(-0.25%)
Jan 03, 2007	45.26	46.13	45.20	45.76	2,457,708	+0.65(+1.44%)
Dec 29, 2006	45.11	45.42	45.02	45.11	791,739	-0.12(-0.26%)
Dec 28, 2006	45.41	45.51	44.93	45.23	825,005	-0.17(-0.37%)
Dec 27, 2006	45.38	45.51	45.10	45.40	916,709	+0.06(+0.14%)
Dec 26, 2006	44.98	45.41	44.80	45.34	560,455	+0.20(+0.45%)
Dec 22, 2006	45.38	45.55	45.07	45.13	1,320,390	-0.21(-0.47%)
Dec 21, 2006	45.43	45.62	45.14	45.34	1,410,634	-0.12(-0.27%)
Dec 20, 2006	44.98	45.50	44.58	45.47	1,654,842	+0.30(+0.67%)
Dec 19, 2006	45.29	45.32	44.91	45.17	1,584,715	-0.33(-0.72%)
Dec 18, 2006	45.54	45.59	45.02	45.50	1,664,957	-0.04(-0.10%)
Dec 15, 2006	45.67	45.72	44.96	45.54	2,680,115	-0.13(-0.29%)
Dec 14, 2006	45.10	45.78	44.88	45.67	3,341,490	+0.40(+0.88%)
Dec 13, 2006	45.31	45.54	44.95	45.27	2,361,171	+0.26(+0.57%)
Dec 12, 2006	44.62	45.32	44.59	45.02	2,681,014	+0.39(+0.88%)
Dec 11, 2006	43.64	44.80	43.59	44.62	2,564,135	+1.06(+2.43%)
Dec 08, 2006	43.88	43.97	43.24	43.57	1,047,186	-0.40(-0.91%)
Dec 07, 2006	44.49	45.03	43.76	43.97	1,732,612	-0.52(-1.18%)
Dec 06, 2006	43.52	44.49	43.09	44.49	3,289,007	+0.79(+1.81%)
Dec 05, 2006	43.82	43.88	43.44	43.70	1,864,999	-0.20(-0.45%)
Dec 04, 2006	44.06	44.08	43.66	43.89	1,296,677	+0.09(+0.20%)
Dec 01, 2006	43.60	44.07	43.54	43.81	2,142,024	-0.15(-0.34%)
Nov 30, 2006	43.91	44.13	43.72	43.96	2,350,719	+0.40(+0.92%)
Nov 29, 2006	43.33	43.70	43.07	43.56	1,934,677	+0.40(+0.93%)
Nov 28, 2006	42.93	43.38	42.80	43.16	3,875,984	+0.16(+0.37%)
Nov 27, 2006	42.60	43.06	42.35	43.00	2,580,543	+0.12(+0.29%)
Nov 24, 2006	43.52	43.92	42.84	42.87	832,422	-0.32(-0.74%)
Nov 22, 2006	42.86	43.42	42.65	43.19	1,437,606	+0.48(+1.13%)
Nov 21, 2006	43.69	43.74	42.16	42.71	3,444,995	-1.02(-2.34%)
Nov 20, 2006	44.05	44.26	43.43	43.73	1,236,440	-0.36(-0.81%)
Nov 17, 2006	44.71	44.81	44.08	44.09	1,774,980	-1.04(-2.31%)
Nov 16, 2006	44.58	45.36	44.54	45.13	1,710,023	+0.64(+1.44%)
Nov 15, 2006	44.59	45.02	44.13	44.49	2,510,079	+0.04(+0.10%)
Nov 14, 2006	44.58	45.35	43.97	44.45	2,562,449	-0.04(-0.08%)
Nov 13, 2006	43.84	44.56	43.80	44.48	1,670,239	+0.52(+1.17%)
Nov 10, 2006	44.58	44.94	43.90	43.97	1,913,549	-0.50(-1.12%)
Nov 09, 2006	44.86	45.25	44.38	44.46	2,262,836	-0.40(-0.89%)
Nov 08, 2006	44.89	45.20	44.39	44.86	3,197,077	-0.31(-0.69%)
Nov 07, 2006	44.39	45.56	44.31	45.18	2,860,040	+0.96(+2.17%)
Nov 06, 2006	43.25	44.36	43.15	44.21	2,151,352	+1.04(+2.41%)
Nov 03, 2006	44.24	44.40	43.16	43.17	1,915,796	-1.01(-2.28%)
Nov 02, 2006	43.60	44.73	43.37	44.18	2,771,932	+0.59(+1.35%)
Nov 01, 2006	45.60	46.17	43.42	43.59	6,387,412	-0.98(-2.20%)
Oct 31, 2006	45.25	45.27	44.30	44.57	2,175,177	-0.53(-1.18%)
Oct 30, 2006	45.25	45.55	45.00	45.10	1,224,752	-0.19(-0.41%)
Oct 27, 2006	44.58	45.53	44.26	45.29	1,542,010	+0.68(+1.52%)
Oct 26, 2006	45.39	45.43	44.60	44.62	1,732,274	-0.84(-1.84%)
Oct 25, 2006	46.38	46.65	45.25	45.45	1,716,878	-0.93(-2.00%)
Oct 24, 2006	46.02	46.45	45.55	46.38	1,874,327	+0.27(+0.58%)
Oct 23, 2006	45.47	46.11	45.22	46.11	1,071,349	+0.40(+0.88%)
Oct 20, 2006	45.76	45.83	45.29	45.71	1,553,360	+0.24(+0.53%)
Oct 19, 2006	44.86	45.59	44.62	45.47	1,635,175	+0.61(+1.37%)
Oct 18, 2006	45.08	45.38	44.71	44.86	1,818,810	+0.04(+0.10%)
Oct 17, 2006	44.77	45.20	44.58	44.81	1,433,897	+0.04(+0.10%)
Oct 16, 2006	44.38	44.82	44.29	44.77	1,584,828	+0.41(+0.92%)
Oct 13, 2006	44.57	44.75	44.10	44.36	1,253,072	-0.22(-0.50%)
Oct 12, 2006	44.49	44.64	44.16	44.58	1,546,955	+0.09(+0.20%)
Oct 11, 2006	44.41	44.81	44.40	44.49	1,996,487	-0.25(-0.56%)
Oct 10, 2006	45.53	45.65	44.62	44.74	2,669,326	-0.61(-1.35%)
Oct 09, 2006	44.98	45.72	44.51	45.35	2,884,315	+0.38(+0.85%)
Oct 06, 2006	47.16	47.16	44.53	44.97	4,841,469	-2.35(-4.96%)
Oct 05, 2006	47.12	47.57	46.96	47.32	1,752,279	-0.11(-0.23%)
Oct 04, 2006	47.64	47.84	47.29	47.43	1,319,154	-0.39(-0.82%)
Oct 03, 2006	47.49	48.12	47.45	47.82	1,155,749	+0.24(+0.50%)