Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	108.60	110.90	107.31	109.62	1,052,816	-0.42(-0.38%)
Oct 30, 2007	100.44	110.95	100.44	110.03	2,308,716	+5.47(+5.23%)
Oct 29, 2007	105.98	107.38	103.85	104.57	1,075,119	-1.21(-1.15%)
Oct 26, 2007	106.84	107.35	104.82	105.78	599,805	+0.48(+0.46%)
Oct 25, 2007	106.50	107.54	103.70	105.30	1,113,116	-1.27(-1.19%)
Oct 24, 2007	105.78	107.43	105.08	106.57	857,169	-0.66(-0.62%)
Oct 23, 2007	108.11	109.02	105.51	107.23	782,119	-0.11(-0.10%)
Oct 22, 2007	104.76	107.84	103.22	107.34	973,047	+1.25(+1.17%)
Oct 19, 2007	108.45	108.47	104.79	106.09	1,034,526	-2.36(-2.17%)
Oct 18, 2007	108.47	109.03	106.88	108.45	803,714	-0.52(-0.48%)
Oct 17, 2007	112.41	112.41	107.95	108.97	935,286	-2.59(-2.32%)
Oct 16, 2007	113.56	115.68	111.41	111.56	847,492	-4.86(-4.17%)
Oct 15, 2007	118.07	119.12	115.68	116.41	913,928	-1.66(-1.41%)
Oct 12, 2007	115.00	118.83	113.66	118.07	1,380,981	+2.99(+2.60%)
Oct 11, 2007	116.49	117.23	113.67	115.08	1,079,013	-0.65(-0.56%)
Oct 10, 2007	116.74	117.23	113.73	115.73	599,333	-1.44(-1.23%)
Oct 09, 2007	120.07	120.11	116.15	117.17	1,429,598	-2.75(-2.29%)
Oct 08, 2007	120.40	121.43	119.32	119.91	708,722	-0.94(-0.78%)
Oct 05, 2007	120.01	122.03	119.36	120.85	838,170	+1.21(+1.01%)
Oct 04, 2007	120.59	121.37	116.90	119.64	1,225,926	-0.27(-0.23%)
Oct 03, 2007	119.02	122.27	117.91	119.91	918,176	+0.16(+0.13%)
Oct 02, 2007	116.31	119.77	116.03	119.75	642,168	+3.25(+2.79%)
Oct 01, 2007	113.64	117.22	113.24	116.50	846,430	+3.32(+2.94%)
Sep 28, 2007	114.48	115.25	111.39	113.18	975,407	-0.94(-0.82%)
Sep 27, 2007	107.39	115.23	107.15	114.12	2,310,958	+6.50(+6.04%)
Sep 26, 2007	110.78	110.78	106.35	107.62	1,579,815	-3.04(-2.75%)
Sep 25, 2007	111.90	112.02	109.76	110.66	1,479,985	-2.19(-1.94%)
Sep 24, 2007	113.25	113.75	111.86	112.84	811,384	-0.80(-0.70%)
Sep 21, 2007	113.69	114.27	112.51	113.64	768,431	+1.03(+0.92%)
Sep 20, 2007	114.58	114.52	111.79	112.61	1,018,832	-1.97(-1.72%)
Sep 19, 2007	114.81	116.65	113.46	114.58	1,182,147	+0.80(+0.71%)
Sep 18, 2007	111.70	114.27	109.78	113.78	1,780,419	+2.08(+1.86%)
Sep 17, 2007	113.98	114.30	110.59	111.70	1,385,465	-2.87(-2.51%)
Sep 14, 2007	112.34	115.14	110.92	114.57	931,746	+2.23(+1.98%)
Sep 13, 2007	112.99	113.19	111.44	112.34	1,338,146	+0.49(+0.44%)
Sep 12, 2007	111.02	112.67	110.41	111.85	1,176,247	+0.54(+0.49%)
Sep 11, 2007	108.90	111.31	108.79	111.31	835,102	+3.18(+2.94%)
Sep 10, 2007	111.40	112.37	106.07	108.13	1,303,217	-2.52(-2.27%)
Sep 07, 2007	111.27	111.49	108.00	110.65	932,926	-2.23(-1.97%)
Sep 06, 2007	112.84	112.88	111.02	112.88	441,564	+0.86(+0.77%)
Sep 05, 2007	113.56	114.08	111.09	112.02	666,005	-2.15(-1.88%)
Sep 04, 2007	114.41	114.77	112.91	114.17	583,993	-0.24(-0.21%)
Aug 31, 2007	114.41	116.02	112.88	114.41	547,294	+2.67(+2.39%)
Aug 30, 2007	111.00	113.34	110.68	111.73	544,344	+0.09(+0.08%)
Aug 29, 2007	110.08	111.94	108.68	111.64	650,074	+2.45(+2.24%)
Aug 28, 2007	111.02	111.59	108.48	109.19	708,014	-1.82(-1.64%)
Aug 27, 2007	113.84	114.41	111.02	111.02	707,778	-2.83(-2.49%)
Aug 24, 2007	111.18	114.28	110.79	113.84	501,509	+2.68(+2.41%)
Aug 23, 2007	113.68	113.68	109.69	111.17	642,168	-0.97(-0.87%)
Aug 22, 2007	107.72	114.06	107.72	112.14	1,670,323	+4.89(+4.56%)
Aug 21, 2007	106.95	107.77	104.92	107.25	982,959	-0.20(-0.19%)
Aug 20, 2007	105.77	108.48	104.90	107.45	2,371,729	+1.17(+1.10%)
Aug 17, 2007	108.99	114.20	103.83	106.29	1,458,273	+0.68(+0.64%)
Aug 16, 2007	106.35	106.35	98.74	105.61	2,711,222	-1.07(-1.00%)
Aug 15, 2007	107.39	109.98	105.79	106.68	3,061,806	-0.95(-0.88%)
Aug 14, 2007	112.57	112.57	106.95	107.62	2,120,384	-3.66(-3.29%)
Aug 13, 2007	115.79	118.05	110.29	111.29	970,569	-1.62(-1.43%)
Aug 10, 2007	108.73	114.72	106.79	112.91	1,043,848	+2.00(+1.80%)
Aug 09, 2007	110.38	116.93	107.70	110.91	1,094,353	-2.30(-2.04%)
Aug 08, 2007	108.94	117.35	108.94	113.21	2,322,876	+5.16(+4.78%)
Aug 07, 2007	110.34	114.95	105.39	108.05	2,301,871	-2.29(-2.07%)
Aug 06, 2007	109.73	110.57	106.76	110.34	1,507,244	+1.65(+1.52%)
Aug 03, 2007	110.31	112.18	108.01	108.68	1,571,201	-3.49(-3.11%)
Aug 02, 2007	115.08	116.62	111.52	112.18	1,883,081	-2.75(-2.39%)
Aug 01, 2007	116.10	117.62	111.85	114.92	2,667,089	-1.18(-1.01%)
Jul 31, 2007	118.13	121.18	116.10	116.10	917,468	-1.00(-0.85%)
Jul 30, 2007	116.09	118.36	114.87	117.10	824,954	+0.92(+0.79%)
Jul 27, 2007	116.25	118.24	114.49	116.18	1,591,497	-0.71(-0.61%)
Jul 26, 2007	117.87	119.76	114.52	116.90	2,158,145	-3.61(-3.00%)
Jul 25, 2007	122.45	123.45	117.93	120.51	1,548,672	-1.69(-1.39%)
Jul 24, 2007	122.60	123.91	121.73	122.20	1,188,536	-1.97(-1.59%)
Jul 23, 2007	125.90	126.23	122.97	124.17	1,029,334	-0.94(-0.75%)
Jul 20, 2007	129.18	129.19	123.11	125.12	1,801,895	-4.28(-3.31%)
Jul 19, 2007	132.27	133.67	128.33	129.40	1,934,648	-5.35(-3.97%)
Jul 18, 2007	134.74	136.48	133.57	134.74	622,344	-0.86(-0.63%)
Jul 17, 2007	136.59	137.27	135.27	135.60	411,356	-0.30(-0.22%)
Jul 16, 2007	138.40	139.48	135.53	135.90	446,166	-2.66(-1.92%)
Jul 13, 2007	135.61	138.96	135.09	138.56	480,623	+2.44(+1.79%)
Jul 12, 2007	134.33	137.28	133.34	136.12	936,112	+3.25(+2.45%)
Jul 11, 2007	130.87	132.86	130.17	132.86	1,454,968	+2.25(+1.72%)
Jul 10, 2007	135.52	135.53	130.49	130.62	1,406,703	-5.47(-4.02%)
Jul 09, 2007	137.69	138.34	135.46	136.08	1,009,746	-1.06(-0.77%)
Jul 06, 2007	138.06	139.24	136.09	137.14	949,392	-1.20(-0.86%)
Jul 05, 2007	138.05	139.36	137.00	138.34	452,185	+0.83(+0.60%)
Jul 03, 2007	139.66	140.21	137.28	137.51	317,898	-2.15(-1.54%)
Jul 02, 2007	137.36	140.65	136.73	139.66	745,656	+2.36(+1.72%)
Jun 29, 2007	137.31	138.32	136.28	137.30	597,563	+0.60(+0.44%)
Jun 28, 2007	135.57	137.64	135.57	136.70	581,515	+0.54(+0.40%)
Jun 27, 2007	136.26	136.55	132.67	136.16	1,083,770	-0.86(-0.62%)
Jun 26, 2007	139.42	140.66	136.67	137.01	898,115	-2.33(-1.67%)
Jun 25, 2007	141.58	143.50	138.66	139.34	664,589	-2.23(-1.57%)
Jun 22, 2007	143.03	144.28	140.69	141.57	820,234	-1.45(-1.01%)
Jun 21, 2007	141.10	143.68	140.64	143.02	666,949	+1.63(+1.15%)
Jun 20, 2007	142.63	144.06	141.40	141.40	673,557	-1.03(-0.72%)
Jun 19, 2007	142.50	143.84	139.95	142.42	1,516,802	+0.43(+0.30%)
Jun 18, 2007	140.82	143.62	139.92	141.99	1,248,110	+2.08(+1.48%)
Jun 15, 2007	137.92	140.36	137.92	139.91	851,976	+2.75(+2.01%)
Jun 14, 2007	135.41	138.32	135.41	137.16	613,848	+0.50(+0.37%)
Jun 13, 2007	134.10	137.85	133.98	136.66	1,093,999	+3.46(+2.60%)
Jun 12, 2007	134.18	135.09	131.70	133.20	610,072	-1.31(-0.98%)
Jun 11, 2007	133.09	135.48	131.68	134.51	1,223,802	+1.42(+1.07%)
Jun 08, 2007	129.80	133.33	129.18	133.09	725,360	+3.29(+2.53%)
Jun 07, 2007	131.67	132.47	128.38	129.80	1,559,448	-2.31(-1.74%)
Jun 06, 2007	134.51	134.87	131.86	132.11	948,738	-3.42(-2.53%)
Jun 05, 2007	133.81	135.72	132.68	135.53	719,106	+1.63(+1.22%)
Jun 04, 2007	134.06	134.30	131.65	133.90	913,692	-0.23(-0.17%)
Jun 01, 2007	133.16	135.05	132.47	134.13	1,167,279	+2.41(+1.83%)
May 31, 2007	132.68	133.88	130.59	131.73	1,021,074	-0.46(-0.35%)
May 30, 2007	128.95	132.25	128.56	132.18	1,159,019	+2.84(+2.19%)
May 29, 2007	128.32	130.31	127.85	129.34	631,076	+1.54(+1.21%)
May 25, 2007	126.68	128.34	126.16	127.80	398,021	+2.07(+1.64%)
May 24, 2007	126.50	129.57	125.46	125.73	840,615	-1.28(-1.01%)
May 23, 2007	129.04	130.92	126.73	127.01	736,098	-1.73(-1.34%)
May 22, 2007	124.06	128.90	123.75	128.74	1,354,666	+5.21(+4.22%)
May 21, 2007	121.39	123.93	121.39	123.53	1,225,690	+2.04(+1.68%)
May 18, 2007	121.21	122.13	120.74	121.49	650,664	+0.85(+0.70%)
May 17, 2007	119.79	121.84	118.42	120.64	684,885	+0.66(+0.55%)
May 16, 2007	119.58	120.84	117.95	119.98	915,816	+1.32(+1.11%)
May 15, 2007	120.56	122.19	118.09	118.66	1,136,008	-1.71(-1.42%)
May 14, 2007	120.84	121.47	119.52	120.37	839,586	-0.45(-0.37%)
May 11, 2007	121.10	122.37	119.49	120.82	1,202,679	-0.23(-0.19%)
May 10, 2007	124.90	125.39	120.77	121.05	1,069,927	-4.36(-3.47%)
May 09, 2007	126.21	126.21	124.75	125.40	842,890	-0.19(-0.15%)
May 08, 2007	124.79	126.95	121.88	125.59	1,386,999	-1.62(-1.27%)
May 07, 2007	127.52	127.62	126.35	127.21	1,107,098	+0.67(+0.53%)
May 04, 2007	128.58	128.96	126.39	126.54	771,145	-1.35(-1.05%)
May 03, 2007	122.64	130.94	122.32	127.89	1,649,436	+5.47(+4.47%)
May 02, 2007	120.90	123.54	120.90	122.41	934,578	+1.66(+1.38%)
May 01, 2007	122.52	122.52	119.06	120.75	1,489,590	-2.82(-2.28%)
Apr 30, 2007	124.23	128.36	123.50	123.57	1,687,858	-0.65(-0.52%)
Apr 27, 2007	122.79	125.21	122.55	124.23	806,900	+1.25(+1.02%)
Apr 26, 2007	121.48	123.42	121.26	122.97	717,405	+1.42(+1.17%)
Apr 25, 2007	120.95	121.87	119.49	121.55	590,365	+1.31(+1.09%)
Apr 24, 2007	120.12	120.58	118.22	120.23	635,914	+0.56(+0.47%)
Apr 23, 2007	116.72	120.70	116.72	119.68	1,160,966	+2.56(+2.19%)
Apr 20, 2007	118.60	118.60	115.46	117.12	1,963,747	+4.33(+3.84%)
Apr 19, 2007	112.65	112.91	111.56	112.79	1,006,501	+0.14(+0.13%)
Apr 18, 2007	113.34	113.59	111.75	112.64	1,130,533	-1.07(-0.94%)
Apr 17, 2007	114.73	115.11	113.02	113.71	865,141	-0.73(-0.64%)
Apr 16, 2007	114.83	115.54	113.63	114.44	1,131,170	-0.23(-0.20%)
Apr 13, 2007	115.52	116.19	114.03	114.67	789,140	-0.85(-0.73%)
Apr 12, 2007	115.21	116.37	114.76	115.52	849,144	-0.15(-0.13%)
Apr 11, 2007	116.59	116.69	114.89	115.67	819,526	-0.92(-0.79%)
Apr 10, 2007	117.52	119.16	116.36	116.59	712,026	-0.93(-0.79%)
Apr 09, 2007	117.39	118.64	117.38	117.52	358,211	+0.38(+0.33%)
Apr 05, 2007	116.94	117.59	116.77	117.14	546,940	+0.30(+0.26%)
Apr 04, 2007	116.72	117.68	116.02	116.84	409,704	+0.32(+0.28%)
Apr 03, 2007	115.89	117.29	115.67	116.52	381,224	+1.47(+1.28%)
Apr 02, 2007	114.62	115.94	114.62	115.04	633,986	+0.47(+0.41%)
Mar 30, 2007	115.77	115.77	113.98	114.57	523,340	-0.80(-0.69%)
Mar 29, 2007	114.74	116.33	113.98	115.37	741,025	+1.08(+0.94%)
Mar 28, 2007	113.73	114.84	112.91	114.29	793,093	-0.01(-0.01%)
Mar 27, 2007	114.41	114.93	113.29	114.30	700,697	-0.11(-0.10%)
Mar 26, 2007	113.41	114.51	112.31	114.41	2,698,005	+1.01(+0.89%)
Mar 23, 2007	114.32	114.41	113.13	113.41	680,283	-0.82(-0.72%)
Mar 22, 2007	113.74	114.34	112.55	114.23	848,436	+0.73(+0.64%)
Mar 21, 2007	109.73	113.91	108.98	113.50	1,171,963	+3.77(+3.44%)
Mar 20, 2007	107.59	109.85	107.17	109.73	567,119	+2.20(+2.05%)
Mar 19, 2007	107.29	107.92	107.03	107.52	598,153	+1.08(+1.01%)
Mar 16, 2007	107.84	108.77	105.95	106.45	653,615	-1.15(-1.07%)
Mar 15, 2007	106.07	108.28	106.07	107.60	568,771	+1.24(+1.16%)
Mar 14, 2007	104.83	106.48	103.68	106.36	1,341,922	+2.00(+1.92%)
Mar 13, 2007	108.20	108.00	104.24	104.36	924,902	-3.84(-3.55%)
Mar 12, 2007	108.06	109.32	107.56	108.20	690,313	-1.20(-1.09%)
Mar 09, 2007	109.95	109.95	107.77	109.40	625,058	+0.58(+0.54%)
Mar 08, 2007	107.33	109.66	107.05	108.81	657,745	+2.59(+2.44%)
Mar 07, 2007	103.53	108.07	103.03	106.22	1,034,998	+2.25(+2.17%)
Mar 06, 2007	104.23	105.96	103.63	103.96	937,410	+0.95(+0.92%)
Mar 05, 2007	103.64	105.37	102.84	103.02	949,564	-2.74(-2.59%)
Mar 02, 2007	105.57	106.96	105.08	105.75	766,661	-0.53(-0.50%)
Mar 01, 2007	103.60	107.29	100.72	106.29	1,224,748	+0.09(+0.08%)
Feb 28, 2007	107.12	107.14	104.31	106.20	1,261,681	-0.20(-0.18%)
Feb 27, 2007	72.42	108.90	104.83	106.40	1,711,860	-5.53(-4.94%)
Feb 26, 2007	111.86	112.67	111.41	111.92	629,836	+0.21(+0.19%)
Feb 23, 2007	112.20	112.21	111.36	111.71	484,281	-0.49(-0.44%)
Feb 22, 2007	112.75	113.81	111.77	112.20	765,363	-0.45(-0.40%)
Feb 21, 2007	109.75	112.91	108.62	112.65	1,227,814	+3.03(+2.76%)
Feb 20, 2007	110.92	112.73	109.52	109.62	1,590,081	+2.51(+2.34%)
Feb 16, 2007	107.44	107.62	105.51	107.12	563,933	-0.24(-0.22%)
Feb 15, 2007	108.61	108.76	106.99	107.35	468,587	-1.25(-1.15%)
Feb 14, 2007	106.24	109.27	104.67	108.61	1,319,665	+3.03(+2.87%)
Feb 13, 2007	102.54	106.35	102.54	105.58	1,177,515	+3.63(+3.56%)
Feb 12, 2007	103.74	103.80	100.26	101.96	962,263	-1.79(-1.72%)
Feb 09, 2007	104.96	107.81	102.57	103.74	1,243,862	-1.21(-1.15%)
Feb 08, 2007	98.73	105.76	97.13	104.96	2,754,528	+4.75(+4.74%)
Feb 07, 2007	100.68	100.84	99.84	100.21	636,976	-0.26(-0.26%)
Feb 06, 2007	100.23	100.80	100.02	100.47	353,181	+0.19(+0.19%)
Feb 05, 2007	99.77	101.29	99.48	100.29	510,596	+0.53(+0.53%)
Feb 02, 2007	100.08	100.74	99.36	99.76	1,107,806	+0.14(+0.14%)
Feb 01, 2007	98.85	99.68	98.73	99.63	1,159,727	+1.81(+1.85%)
Jan 31, 2007	96.61	98.10	96.49	97.81	1,220,734	+1.03(+1.07%)
Jan 30, 2007	96.52	96.78	95.90	96.78	554,257	+0.68(+0.71%)
Jan 29, 2007	95.69	96.11	95.53	96.10	501,273	+0.41(+0.43%)
Jan 26, 2007	95.06	95.72	94.42	95.69	347,634	+0.85(+0.89%)
Jan 25, 2007	96.10	96.30	94.68	94.85	509,652	-1.25(-1.30%)
Jan 24, 2007	95.76	96.15	94.70	96.09	607,240	+0.37(+0.39%)
Jan 23, 2007	93.46	96.09	93.46	95.72	753,563	+2.20(+2.36%)
Jan 22, 2007	93.90	94.21	93.25	93.52	545,052	-0.47(-0.50%)
Jan 19, 2007	93.73	94.80	93.43	93.98	1,139,902	+0.21(+0.23%)
Jan 18, 2007	95.17	95.45	93.43	93.77	801,117	-1.27(-1.34%)
Jan 17, 2007	94.99	95.82	94.41	95.04	850,678	+0.05(+0.05%)
Jan 16, 2007	91.85	95.19	90.88	94.99	1,635,984	+3.27(+3.57%)
Jan 12, 2007	90.18	91.91	89.66	91.72	700,461	+1.53(+1.70%)
Jan 11, 2007	86.27	90.55	86.25	90.18	1,193,947	+4.74(+5.54%)
Jan 10, 2007	84.74	85.53	83.90	85.45	448,172	+0.50(+0.59%)
Jan 09, 2007	84.68	85.24	84.24	84.95	999,361	+0.26(+0.31%)
Jan 08, 2007	85.35	85.35	84.38	84.68	931,982	-0.75(-0.88%)
Jan 05, 2007	85.76	86.75	83.82	85.44	611,016	-1.67(-1.92%)
Jan 04, 2007	87.57	87.57	86.73	87.11	537,146	-0.46(-0.52%)
Jan 03, 2007	88.77	89.74	86.79	87.57	793,211	-0.49(-0.56%)
Dec 29, 2006	88.69	89.00	88.00	88.06	257,717	-0.64(-0.72%)
Dec 28, 2006	89.58	90.07	88.20	88.69	446,402	-0.89(-0.99%)
Dec 27, 2006	87.12	89.74	87.11	89.58	526,762	+2.64(+3.03%)
Dec 26, 2006	86.46	87.27	86.29	86.95	515,670	+0.49(+0.57%)
Dec 22, 2006	87.46	87.54	86.35	86.46	343,032	-0.89(-1.02%)
Dec 21, 2006	88.31	88.40	86.99	87.35	710,492	-0.96(-1.08%)
Dec 20, 2006	87.08	88.73	86.92	88.30	816,340	+1.01(+1.16%)
Dec 19, 2006	86.20	87.54	85.29	87.29	535,140	+1.01(+1.17%)
Dec 18, 2006	85.18	86.65	85.17	86.29	556,027	+1.10(+1.29%)
Dec 15, 2006	85.50	86.06	84.52	85.18	518,620	-0.19(-0.23%)
Dec 14, 2006	85.31	86.02	84.83	85.38	409,232	+0.03(+0.04%)
Dec 13, 2006	85.34	86.14	84.93	85.35	849,852	+1.12(+1.33%)
Dec 12, 2006	85.50	86.37	83.39	84.23	1,678,583	-1.15(-1.35%)
Dec 11, 2006	85.95	86.85	85.21	85.38	1,455,795	-0.56(-0.65%)
Dec 08, 2006	86.88	87.48	85.80	85.94	526,054	-0.94(-1.08%)
Dec 07, 2006	87.30	87.51	86.07	86.88	836,046	-0.51(-0.58%)
Dec 06, 2006	86.87	88.13	86.73	87.39	723,826	+0.53(+0.60%)
Dec 05, 2006	85.42	87.16	85.00	86.86	1,246,104	+1.75(+2.05%)
Dec 04, 2006	83.95	85.27	83.59	85.12	983,195	+1.19(+1.42%)
Dec 01, 2006	83.31	84.46	83.05	83.92	1,138,014	-0.24(-0.28%)
Nov 30, 2006	82.58	84.57	82.44	84.16	1,586,659	+1.70(+2.07%)
Nov 29, 2006	80.30	82.52	80.11	82.46	1,034,408	+2.36(+2.95%)
Nov 28, 2006	79.92	80.10	79.03	80.09	1,272,537	+0.11(+0.14%)
Nov 27, 2006	81.53	81.54	79.66	79.98	815,278	-1.58(-1.94%)
Nov 24, 2006	80.99	81.64	80.43	81.57	231,520	+0.30(+0.36%)
Nov 22, 2006	80.43	81.27	80.07	81.27	540,804	+0.84(+1.04%)
Nov 21, 2006	79.30	80.59	79.24	80.43	564,287	+1.14(+1.43%)
Nov 20, 2006	79.74	79.78	77.91	79.30	1,189,817	-1.18(-1.46%)
Nov 17, 2006	81.41	81.46	80.09	80.47	961,719	-1.01(-1.24%)
Nov 16, 2006	82.46	83.05	81.18	81.48	908,146	-0.92(-1.11%)
Nov 15, 2006	81.87	82.46	81.54	82.40	885,371	+0.53(+0.65%)
Nov 14, 2006	80.76	82.13	79.95	81.86	1,548,898	+1.27(+1.58%)
Nov 13, 2006	79.88	80.64	79.24	80.59	768,785	+0.50(+0.62%)
Nov 10, 2006	80.34	80.39	78.68	80.09	1,127,512	-0.16(-0.20%)
Nov 09, 2006	78.64	81.72	77.20	80.25	2,267,769	+1.96(+2.50%)
Nov 08, 2006	76.52	78.89	75.63	78.30	1,290,119	+1.69(+2.20%)
Nov 07, 2006	76.43	77.54	76.27	76.61	993,343	+0.19(+0.24%)
Nov 06, 2006	75.50	76.56	74.76	76.42	584,937	+1.47(+1.96%)
Nov 03, 2006	75.27	75.68	74.49	74.96	1,104,620	+0.35(+0.47%)
Nov 02, 2006	74.41	75.25	73.63	74.61	837,580	+0.19(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Martin Marietta Materials (NY: MLM )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Martin Marietta Materials (NY: MLM )

Historical Prices

Sections

Services

Statesman Examiner