Emerson Electric (NY: EMR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	33.67	34.51	33.58	34.46	4,290,487	+0.91(+2.71%)
Oct 30, 2007	33.61	34.00	33.46	33.55	3,079,506	-0.42(-1.24%)
Oct 29, 2007	33.92	34.08	33.28	33.97	3,650,656	+0.09(+0.25%)
Oct 26, 2007	33.98	34.28	33.65	33.88	3,478,173	+0.22(+0.65%)
Oct 25, 2007	33.73	33.82	33.22	33.67	4,064,190	+0.05(+0.16%)
Oct 24, 2007	33.57	33.98	33.04	33.61	4,880,032	-0.14(-0.41%)
Oct 23, 2007	33.86	33.99	33.42	33.75	3,257,905	+0.15(+0.45%)
Oct 22, 2007	32.60	33.80	32.59	33.60	4,788,405	+0.31(+0.93%)
Oct 19, 2007	35.06	35.21	33.04	33.29	8,755,508	-2.05(-5.80%)
Oct 18, 2007	34.88	35.47	34.73	35.34	3,521,560	+0.44(+1.27%)
Oct 17, 2007	35.15	35.28	34.57	34.90	4,054,008	+0.18(+0.53%)
Oct 16, 2007	34.86	35.06	34.54	34.71	3,531,117	-0.21(-0.60%)
Oct 15, 2007	35.10	35.36	34.69	34.92	4,083,456	-0.07(-0.21%)
Oct 12, 2007	35.65	35.70	34.79	35.00	4,749,722	-0.51(-1.43%)
Oct 11, 2007	36.20	36.45	35.41	35.50	4,556,338	-0.47(-1.30%)
Oct 10, 2007	36.06	36.19	35.56	35.97	3,222,104	-0.11(-0.31%)
Oct 09, 2007	35.83	36.15	35.60	36.08	3,139,397	+0.33(+0.92%)
Oct 08, 2007	35.86	36.03	35.46	35.75	2,789,153	-0.02(-0.06%)
Oct 05, 2007	35.40	36.19	35.40	35.77	3,861,822	+0.59(+1.69%)
Oct 04, 2007	34.95	35.34	34.81	35.18	2,730,748	+0.28(+0.81%)
Oct 03, 2007	34.98	35.08	34.65	34.90	3,576,172	-0.32(-0.90%)
Oct 02, 2007	35.22	35.81	35.04	35.21	3,253,961	-0.34(-0.95%)
Oct 01, 2007	35.25	35.85	35.13	35.55	4,625,935	+0.47(+1.33%)
Sep 28, 2007	35.26	35.35	34.85	35.08	4,763,830	-0.10(-0.28%)
Sep 27, 2007	34.80	35.23	34.28	35.18	7,926,620	+1.19(+3.49%)
Sep 26, 2007	33.85	34.26	33.70	33.99	4,189,191	+0.36(+1.08%)
Sep 25, 2007	32.86	33.75	32.75	33.63	4,182,061	+0.51(+1.53%)
Sep 24, 2007	32.98	33.62	32.97	33.12	3,806,133	+0.03(+0.10%)
Sep 21, 2007	33.53	33.59	33.01	33.09	5,539,471	-0.11(-0.32%)
Sep 20, 2007	33.60	33.76	33.20	33.20	3,875,779	-0.40(-1.20%)
Sep 19, 2007	33.41	33.94	33.28	33.60	5,042,828	+0.51(+1.55%)
Sep 18, 2007	31.75	33.09	31.87	33.09	4,280,514	+1.33(+4.19%)
Sep 17, 2007	31.99	32.12	31.65	31.75	2,700,172	-0.32(-1.01%)
Sep 14, 2007	31.64	32.29	31.53	32.08	3,781,118	+0.36(+1.14%)
Sep 13, 2007	31.85	32.00	31.48	31.71	2,323,434	+0.14(+0.44%)
Sep 12, 2007	31.43	31.83	31.37	31.58	2,934,785	+0.00(+0.00%)
Sep 11, 2007	31.58	31.73	31.34	31.58	3,168,706	+0.16(+0.52%)
Sep 10, 2007	31.44	31.76	30.74	31.41	3,953,601	+0.18(+0.57%)
Sep 07, 2007	31.45	31.79	31.11	31.23	3,803,266	-0.84(-2.61%)
Sep 06, 2007	32.35	32.38	31.81	32.07	3,910,063	-0.13(-0.39%)
Sep 05, 2007	32.28	32.41	31.67	32.20	5,576,031	-0.48(-1.47%)
Sep 04, 2007	32.64	32.89	32.38	32.68	3,679,176	+0.22(+0.69%)
Aug 31, 2007	32.04	32.74	31.97	32.45	4,323,597	+0.84(+2.65%)
Aug 30, 2007	31.46	32.10	31.44	31.62	2,793,855	-0.19(-0.60%)
Aug 29, 2007	31.13	31.85	30.93	31.81	4,377,299	+0.89(+2.88%)
Aug 28, 2007	31.15	31.27	30.79	30.92	6,267,023	-0.36(-1.14%)
Aug 27, 2007	31.58	31.63	31.23	31.27	2,708,327	-0.22(-0.71%)
Aug 24, 2007	30.61	31.54	30.49	31.50	3,912,945	+1.02(+3.35%)
Aug 23, 2007	30.96	31.15	30.23	30.47	4,077,540	-0.48(-1.55%)
Aug 22, 2007	30.76	31.04	29.97	30.96	5,252,151	+0.65(+2.13%)
Aug 21, 2007	31.07	31.18	30.19	30.31	7,110,626	-0.76(-2.44%)
Aug 20, 2007	29.99	31.31	29.99	31.07	5,707,403	+0.54(+1.77%)
Aug 17, 2007	30.47	30.84	29.84	30.53	7,842,426	+0.59(+1.96%)
Aug 16, 2007	29.60	30.22	28.46	29.94	9,171,560	-0.30(-1.00%)
Aug 15, 2007	30.86	31.31	30.17	30.24	5,105,738	-0.73(-2.36%)
Aug 14, 2007	31.67	31.88	30.98	30.98	5,083,490	-0.74(-2.33%)
Aug 13, 2007	31.73	32.25	31.09	31.71	4,873,964	+0.67(+2.17%)
Aug 10, 2007	29.24	31.23	29.17	31.04	6,805,861	+0.84(+2.77%)
Aug 09, 2007	31.04	32.53	30.11	30.20	7,835,448	-1.81(-5.66%)
Aug 08, 2007	32.15	32.70	31.84	32.02	5,326,939	+0.10(+0.31%)
Aug 07, 2007	31.09	32.13	30.98	31.92	6,942,694	+0.20(+0.64%)
Aug 06, 2007	31.24	31.75	30.78	31.71	5,270,355	+0.77(+2.49%)
Aug 03, 2007	31.15	31.40	30.86	30.94	5,104,396	-0.46(-1.47%)
Aug 02, 2007	32.11	32.11	31.13	31.40	5,716,975	-0.16(-0.50%)
Aug 01, 2007	30.98	31.63	30.86	31.56	5,715,291	+0.53(+1.72%)
Jul 31, 2007	31.44	32.46	30.98	31.03	5,967,264	-0.53(-1.69%)
Jul 30, 2007	31.03	31.65	30.94	31.56	5,868,792	+0.47(+1.51%)
Jul 27, 2007	31.97	31.97	31.09	31.09	6,568,735	-0.71(-2.24%)
Jul 26, 2007	32.14	32.88	31.33	31.81	7,966,467	-0.57(-1.75%)
Jul 25, 2007	32.79	32.93	31.94	32.37	4,460,917	-0.04(-0.12%)
Jul 24, 2007	32.85	33.05	32.38	32.41	4,509,596	-0.70(-2.11%)
Jul 23, 2007	33.11	33.44	33.01	33.11	3,364,550	+0.19(+0.58%)
Jul 20, 2007	33.35	33.36	32.46	32.92	6,158,949	-0.50(-1.50%)
Jul 19, 2007	33.23	33.67	33.12	33.42	3,817,071	+0.42(+1.26%)
Jul 18, 2007	33.41	33.42	32.59	33.01	4,367,150	-0.28(-0.83%)
Jul 17, 2007	33.21	33.41	33.06	33.28	4,031,435	+0.18(+0.54%)
Jul 16, 2007	32.80	33.35	32.74	33.10	5,446,176	+0.27(+0.82%)
Jul 13, 2007	32.66	32.91	32.51	32.83	3,247,135	+0.26(+0.81%)
Jul 12, 2007	31.95	32.60	31.87	32.57	4,326,749	+0.70(+2.19%)
Jul 11, 2007	31.46	32.18	31.45	31.87	4,952,241	+0.50(+1.60%)
Jul 10, 2007	31.61	31.90	31.11	31.37	6,135,955	-0.61(-1.92%)
Jul 09, 2007	31.85	32.21	31.81	31.98	3,657,012	+0.30(+0.94%)
Jul 06, 2007	31.56	31.75	31.34	31.69	2,920,828	+0.26(+0.84%)
Jul 05, 2007	31.52	31.63	31.20	31.42	2,150,193	-0.09(-0.29%)
Jul 03, 2007	31.38	31.59	31.31	31.52	1,349,066	+0.22(+0.72%)
Jul 02, 2007	30.98	31.29	30.81	31.29	4,028,659	+0.44(+1.43%)
Jun 29, 2007	31.23	31.46	30.60	30.85	4,691,302	-0.35(-1.12%)
Jun 28, 2007	31.05	31.38	30.96	31.20	3,079,355	+0.03(+0.11%)
Jun 27, 2007	31.01	31.19	30.81	31.17	4,516,104	-0.24(-0.76%)
Jun 26, 2007	31.61	31.76	31.20	31.40	3,437,208	+0.02(+0.06%)
Jun 25, 2007	32.02	32.08	31.21	31.38	3,192,958	-0.09(-0.27%)
Jun 22, 2007	31.58	31.88	31.27	31.47	5,997,149	-0.24(-0.75%)
Jun 21, 2007	31.67	32.00	31.51	31.71	4,058,609	+0.03(+0.10%)
Jun 20, 2007	32.92	32.92	31.67	31.67	4,538,252	-0.70(-2.16%)
Jun 19, 2007	32.21	32.43	32.10	32.37	3,760,335	+0.07(+0.22%)
Jun 18, 2007	32.05	32.55	32.01	32.30	4,188,280	+0.20(+0.62%)
Jun 15, 2007	31.93	32.27	31.63	32.10	5,630,036	+0.18(+0.58%)
Jun 14, 2007	31.78	32.19	31.76	31.92	3,776,112	+0.14(+0.44%)
Jun 13, 2007	31.14	31.81	31.08	31.78	4,000,931	+0.71(+2.29%)
Jun 12, 2007	31.51	31.61	31.05	31.07	3,324,957	-0.51(-1.61%)
Jun 11, 2007	31.44	31.88	31.22	31.58	3,932,386	+0.14(+0.44%)
Jun 08, 2007	31.01	31.45	30.76	31.44	4,268,075	+0.43(+1.38%)
Jun 07, 2007	31.49	31.62	30.94	31.01	4,550,388	-0.61(-1.94%)
Jun 06, 2007	31.88	31.92	31.46	31.62	4,076,478	-0.26(-0.81%)
Jun 05, 2007	31.63	32.22	31.55	31.88	3,788,248	+0.01(+0.02%)
Jun 04, 2007	32.17	32.22	31.70	31.87	2,867,733	-0.30(-0.92%)
Jun 01, 2007	31.94	32.46	31.94	32.17	3,172,043	+0.23(+0.72%)
May 31, 2007	31.90	32.20	31.77	31.94	5,019,747	+0.33(+1.04%)
May 30, 2007	31.20	31.65	31.05	31.61	5,187,376	+0.41(+1.31%)
May 29, 2007	31.28	31.41	31.04	31.20	3,016,096	+0.04(+0.13%)
May 25, 2007	31.11	31.25	31.05	31.16	2,794,614	+0.16(+0.53%)
May 24, 2007	31.09	31.46	30.86	31.00	4,936,312	-0.09(-0.30%)
May 23, 2007	30.55	31.46	30.49	31.09	6,082,452	+0.76(+2.52%)
May 22, 2007	30.37	30.58	30.21	30.32	2,951,927	-0.11(-0.37%)
May 21, 2007	30.26	30.53	30.22	30.44	3,348,365	+0.16(+0.54%)
May 18, 2007	30.31	30.59	29.95	30.27	3,645,498	+0.06(+0.20%)
May 17, 2007	30.32	30.38	30.10	30.21	2,499,558	-0.19(-0.63%)
May 16, 2007	30.17	30.40	30.09	30.40	3,001,077	+0.23(+0.76%)
May 15, 2007	30.16	30.50	30.08	30.17	4,096,350	-0.05(-0.15%)
May 14, 2007	30.42	30.76	30.10	30.22	2,964,973	-0.20(-0.67%)
May 11, 2007	30.16	30.44	30.11	30.42	3,589,307	+0.27(+0.90%)
May 10, 2007	30.71	30.88	30.13	30.15	5,567,234	-0.56(-1.82%)
May 09, 2007	30.59	30.85	30.47	30.71	5,260,192	-0.07(-0.21%)
May 08, 2007	30.95	31.15	30.76	30.78	4,470,057	-0.04(-0.13%)
May 07, 2007	30.89	31.14	30.73	30.82	6,865,039	-0.07(-0.23%)
May 04, 2007	30.76	31.27	30.72	30.89	3,868,210	+0.13(+0.41%)
May 03, 2007	30.69	30.82	30.60	30.76	4,476,814	+0.14(+0.47%)
May 02, 2007	30.32	30.82	30.15	30.62	5,323,108	+0.24(+0.78%)
May 01, 2007	30.65	30.88	29.91	30.38	8,170,074	-0.59(-1.92%)
Apr 30, 2007	31.62	31.62	30.92	30.98	6,829,626	-0.59(-1.86%)
Apr 27, 2007	31.05	31.67	31.04	31.56	7,182,840	+0.27(+0.86%)
Apr 26, 2007	30.39	31.32	30.33	31.29	8,602,546	+1.33(+4.44%)
Apr 25, 2007	29.89	30.01	29.69	29.96	3,625,462	+0.24(+0.80%)
Apr 24, 2007	29.66	29.92	29.57	29.72	3,183,964	+0.06(+0.20%)
Apr 23, 2007	29.66	29.86	29.59	29.66	3,095,887	+0.03(+0.09%)
Apr 20, 2007	29.63	29.86	29.33	29.64	6,022,153	+0.34(+1.15%)
Apr 19, 2007	29.63	29.63	29.14	29.30	3,707,695	-0.03(-0.09%)
Apr 18, 2007	29.10	29.41	29.00	29.33	4,467,863	+0.08(+0.27%)
Apr 17, 2007	28.85	29.37	28.75	29.25	5,196,326	+0.38(+1.32%)
Apr 16, 2007	28.68	28.88	28.51	28.87	4,474,505	+0.38(+1.32%)
Apr 13, 2007	28.17	28.87	28.17	28.49	5,653,190	+0.41(+1.46%)
Apr 12, 2007	28.13	28.14	27.59	28.08	5,697,295	+0.49(+1.79%)
Apr 11, 2007	28.09	28.16	27.57	27.59	4,023,604	-0.51(-1.81%)
Apr 10, 2007	28.05	28.18	27.90	28.09	3,272,003	-0.07(-0.23%)
Apr 09, 2007	28.17	28.37	28.10	28.16	1,727,709	-0.06(-0.21%)
Apr 05, 2007	28.02	28.22	27.92	28.22	2,647,292	+0.07(+0.23%)
Apr 04, 2007	28.25	28.28	28.10	28.15	2,858,636	-0.05(-0.16%)
Apr 03, 2007	28.24	28.40	28.17	28.20	3,054,106	+0.05(+0.16%)
Apr 02, 2007	28.40	28.54	28.04	28.15	3,579,700	-0.25(-0.88%)
Mar 30, 2007	28.25	28.53	27.92	28.40	4,362,280	+0.13(+0.44%)
Mar 29, 2007	28.23	28.91	28.09	28.28	3,211,942	+0.16(+0.56%)
Mar 28, 2007	28.25	28.25	27.94	28.12	3,953,904	-0.16(-0.58%)
Mar 27, 2007	28.61	28.61	28.15	28.29	5,429,944	-0.37(-1.29%)
Mar 26, 2007	28.90	28.93	28.44	28.66	2,355,256	-0.28(-0.98%)
Mar 23, 2007	28.91	29.42	28.71	28.94	2,031,620	+0.03(+0.11%)
Mar 22, 2007	29.58	29.66	28.71	28.91	2,762,605	-0.20(-0.68%)
Mar 21, 2007	28.68	29.14	28.55	29.10	3,969,833	+0.72(+2.53%)
Mar 20, 2007	28.24	28.39	28.14	28.39	3,543,101	+0.09(+0.33%)
Mar 19, 2007	28.08	28.33	28.06	28.29	2,780,809	+0.45(+1.63%)
Mar 16, 2007	28.02	28.16	27.52	27.84	5,272,328	-0.11(-0.38%)
Mar 15, 2007	28.08	28.17	27.84	27.94	3,785,366	-0.13(-0.47%)
Mar 14, 2007	28.66	28.19	27.59	28.08	3,954,056	+0.25(+0.90%)
Mar 13, 2007	28.66	28.54	27.82	27.82	4,055,846	-0.84(-2.92%)
Mar 12, 2007	28.64	28.77	28.52	28.66	2,731,052	-0.01(-0.05%)
Mar 09, 2007	28.64	28.87	28.53	28.68	4,520,503	+0.36(+1.28%)
Mar 08, 2007	28.19	28.48	27.90	28.31	3,892,162	+0.25(+0.89%)
Mar 07, 2007	27.95	28.25	27.90	28.06	3,234,999	-0.03(-0.12%)
Mar 06, 2007	27.79	28.27	27.79	28.09	4,708,763	+0.34(+1.21%)
Mar 05, 2007	27.62	28.19	27.62	27.76	4,466,953	-0.28(-1.01%)
Mar 02, 2007	28.33	28.47	27.94	28.04	4,297,656	-0.28(-1.00%)
Mar 01, 2007	28.41	28.41	27.20	28.33	5,748,284	-0.05(-0.19%)
Feb 28, 2007	28.68	28.89	28.31	28.38	6,175,700	-0.32(-1.10%)
Feb 27, 2007	29.63	29.64	28.17	28.69	5,741,687	-1.04(-3.48%)
Feb 26, 2007	29.84	29.97	29.61	29.73	2,916,652	-0.14(-0.46%)
Feb 23, 2007	29.74	30.01	29.53	29.87	2,532,477	+0.02(+0.07%)
Feb 22, 2007	29.89	30.05	29.62	29.85	2,408,841	-0.12(-0.40%)
Feb 21, 2007	29.93	29.97	29.66	29.97	3,219,374	-0.03(-0.11%)
Feb 20, 2007	30.38	30.38	29.57	30.00	2,692,975	+0.13(+0.42%)
Feb 16, 2007	29.86	30.03	29.73	29.87	2,750,166	-0.15(-0.50%)
Feb 15, 2007	30.13	30.18	29.94	30.03	2,789,760	-0.16(-0.55%)
Feb 14, 2007	29.26	30.29	29.26	30.19	5,564,846	+0.77(+2.62%)
Feb 13, 2007	29.40	29.49	29.26	29.42	3,534,075	+0.15(+0.52%)
Feb 12, 2007	29.30	29.39	29.18	29.27	3,413,496	+0.06(+0.20%)
Feb 09, 2007	29.41	29.52	29.04	29.21	4,236,824	-0.26(-0.87%)
Feb 08, 2007	29.53	29.60	29.29	29.47	3,815,099	-0.05(-0.18%)
Feb 07, 2007	29.25	29.60	29.18	29.52	4,166,587	-0.22(-0.75%)
Feb 06, 2007	29.99	30.00	29.28	29.74	4,808,885	-0.28(-0.92%)
Feb 05, 2007	29.71	30.18	29.65	30.02	4,305,544	+0.22(+0.75%)
Feb 02, 2007	30.24	30.24	29.65	29.80	4,516,711	-0.22(-0.72%)
Feb 01, 2007	29.76	30.03	29.76	30.01	3,037,941	+0.37(+1.25%)
Jan 31, 2007	29.09	29.70	29.02	29.64	3,660,972	+0.54(+1.86%)
Jan 30, 2007	29.01	29.17	28.87	29.10	3,335,879	+0.05(+0.16%)
Jan 29, 2007	28.86	29.14	28.73	29.06	3,413,701	+0.16(+0.55%)
Jan 26, 2007	29.02	29.10	28.80	28.90	4,135,489	-0.11(-0.39%)
Jan 25, 2007	29.31	29.44	29.00	29.01	4,980,912	-0.36(-1.23%)
Jan 24, 2007	29.48	29.56	29.27	29.37	3,482,269	+0.05(+0.18%)
Jan 23, 2007	29.19	29.44	29.12	29.32	3,181,904	+0.23(+0.79%)
Jan 22, 2007	29.22	29.33	29.04	29.09	2,643,976	-0.18(-0.63%)
Jan 19, 2007	29.40	29.50	29.14	29.27	3,439,793	-0.10(-0.34%)
Jan 18, 2007	29.33	29.80	29.31	29.37	5,226,818	+0.03(+0.11%)
Jan 17, 2007	29.20	29.70	29.10	29.34	4,375,023	+0.18(+0.63%)
Jan 16, 2007	29.16	29.37	28.97	29.16	3,047,953	+0.12(+0.41%)
Jan 12, 2007	29.06	29.29	28.93	29.04	3,381,237	+0.17(+0.59%)
Jan 11, 2007	28.84	29.00	28.69	28.87	4,422,505	+0.13(+0.46%)
Jan 10, 2007	29.22	29.41	28.50	28.73	3,752,902	-0.22(-0.75%)
Jan 09, 2007	29.00	29.24	28.62	28.95	3,904,905	+0.01(+0.02%)
Jan 08, 2007	28.53	29.03	28.42	28.95	2,752,593	+0.28(+0.99%)
Jan 05, 2007	28.68	28.82	28.46	28.66	2,808,874	-0.25(-0.87%)
Jan 04, 2007	28.91	28.99	28.62	28.91	2,785,967	+0.00(+0.00%)
Jan 03, 2007	29.08	29.58	28.71	28.91	4,292,650	-0.15(-0.52%)
Dec 29, 2006	29.18	29.33	29.00	29.06	2,175,224	-0.11(-0.36%)
Dec 28, 2006	29.35	29.38	29.16	29.17	1,918,547	-0.17(-0.58%)
Dec 27, 2006	29.26	29.43	29.00	29.34	2,686,755	+0.08(+0.27%)
Dec 26, 2006	29.02	29.29	28.97	29.26	1,513,509	+0.23(+0.79%)
Dec 22, 2006	29.40	29.40	29.03	29.03	3,477,870	-0.22(-0.77%)
Dec 21, 2006	29.20	29.33	29.09	29.26	6,657,499	+0.09(+0.29%)
Dec 20, 2006	28.62	29.26	28.58	29.17	8,137,786	+0.76(+2.67%)
Dec 19, 2006	27.85	28.49	27.79	28.41	5,942,841	+0.42(+1.48%)
Dec 18, 2006	27.73	28.12	27.65	28.00	6,884,897	+0.16(+0.57%)
Dec 15, 2006	28.35	28.35	27.73	27.84	8,436,180	-0.51(-1.79%)
Dec 14, 2006	28.34	28.48	28.15	28.35	4,317,074	-0.01(-0.05%)
Dec 13, 2006	28.55	28.66	28.33	28.36	3,978,176	+0.03(+0.09%)
Dec 12, 2006	28.34	28.45	28.19	28.33	5,711,499	+14.20(+100.51%)
Dec 11, 2006	14.19	14.21	14.09	14.13	4,014,584	-0.06(-0.43%)
Dec 08, 2006	14.24	14.34	14.13	14.19	3,575,261	-0.02(-0.12%)
Dec 07, 2006	14.32	14.44	14.16	14.21	4,910,827	-0.01(-0.08%)
Dec 06, 2006	14.33	14.33	14.15	14.22	5,335,283	-0.09(-0.61%)
Dec 05, 2006	14.26	14.31	14.15	14.31	6,259,135	+0.28(+1.99%)
Dec 04, 2006	14.14	14.14	13.97	14.03	7,446,338	-0.01(-0.11%)
Dec 01, 2006	14.07	14.32	13.93	14.04	4,676,299	-0.25(-1.72%)
Nov 30, 2006	14.30	14.44	14.27	14.29	4,539,162	+0.00(+0.01%)
Nov 29, 2006	14.19	14.38	14.16	14.29	3,344,071	+0.11(+0.78%)
Nov 28, 2006	14.15	14.23	14.00	14.18	5,911,742	+0.01(+0.07%)
Nov 27, 2006	14.50	14.52	14.17	14.17	5,547,359	-0.50(-3.42%)
Nov 24, 2006	14.63	14.77	14.57	14.67	930,526	-0.01(-0.04%)
Nov 22, 2006	14.60	14.79	14.59	14.67	2,409,296	+0.04(+0.25%)
Nov 21, 2006	14.58	14.66	14.53	14.64	2,884,724	+0.10(+0.67%)
Nov 20, 2006	14.55	14.62	14.49	14.54	3,054,324	+0.01(+0.09%)
Nov 17, 2006	14.48	14.59	14.47	14.53	2,938,425	-0.06(-0.42%)
Nov 16, 2006	14.60	14.71	14.56	14.59	3,161,424	+0.09(+0.60%)
Nov 15, 2006	14.35	14.65	14.35	14.50	4,352,571	+0.06(+0.39%)
Nov 14, 2006	14.51	14.62	14.39	14.44	5,916,293	-0.07(-0.48%)
Nov 13, 2006	14.43	14.62	14.38	14.51	4,353,178	+0.08(+0.58%)
Nov 10, 2006	14.41	14.46	14.37	14.43	3,591,342	+0.06(+0.40%)
Nov 09, 2006	14.52	14.55	14.35	14.37	5,281,278	-0.13(-0.90%)
Nov 08, 2006	14.39	14.70	14.32	14.50	8,540,094	+0.09(+0.65%)
Nov 07, 2006	14.05	14.71	13.97	14.41	23,088,108	+0.80(+5.90%)
Nov 06, 2006	13.62	13.66	13.53	13.61	9,522,199	+0.06(+0.43%)
Nov 03, 2006	13.69	13.71	13.52	13.55	3,772,168	-0.12(-0.90%)
Nov 02, 2006	13.77	13.84	13.64	13.67	3,944,802	-0.10(-0.74%)