Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.95	48.93	47.78	48.07	3,809,100	+0.75(+1.58%)
Nov 29, 2006	47.15	47.50	46.83	47.32	2,378,700	+0.13(+0.28%)
Nov 28, 2006	46.95	48.00	46.75	47.19	2,634,500	+0.18(+0.38%)
Nov 27, 2006	48.45	48.62	46.87	47.01	3,729,200	-1.69(-3.47%)
Nov 24, 2006	48.97	49.19	48.30	48.70	1,309,900	-0.63(-1.28%)
Nov 22, 2006	47.50	49.44	47.40	49.33	4,866,800	+2.06(+4.36%)
Nov 21, 2006	46.10	47.27	46.00	47.27	4,259,900	+1.00(+2.16%)
Nov 20, 2006	46.59	46.63	45.93	46.27	4,542,200	-0.53(-1.13%)
Nov 17, 2006	47.32	47.33	46.33	46.80	3,361,100	-0.59(-1.24%)
Nov 16, 2006	46.65	47.97	46.25	47.39	3,734,800	+0.51(+1.09%)
Nov 15, 2006	46.46	47.12	46.33	46.88	2,721,900	+0.05(+0.11%)
Nov 14, 2006	47.00	47.50	46.19	46.83	3,618,900	-0.03(-0.06%)
Nov 13, 2006	45.90	46.91	45.80	46.86	3,387,700	+1.33(+2.92%)
Nov 10, 2006	45.50	45.76	44.91	45.53	2,308,600	-0.15(-0.33%)
Nov 09, 2006	44.74	46.52	44.61	45.68	5,290,500	+0.63(+1.40%)
Nov 08, 2006	44.89	45.12	44.16	45.05	3,003,300	+0.23(+0.51%)
Nov 07, 2006	44.19	44.99	44.00	44.82	2,448,100	+0.48(+1.08%)
Nov 06, 2006	44.25	44.56	44.14	44.34	2,380,300	+0.19(+0.43%)
Nov 03, 2006	44.50	44.95	43.85	44.15	1,681,100	-0.02(-0.05%)
Nov 02, 2006	43.93	44.60	43.91	44.17	4,011,800	+0.08(+0.18%)
Nov 01, 2006	44.05	44.65	43.55	44.09	3,344,900	-0.13(-0.29%)
Oct 31, 2006	44.00	44.45	43.86	44.22	2,486,100	-0.22(-0.50%)
Oct 30, 2006	44.28	44.78	43.54	44.44	3,139,300	+0.16(+0.36%)
Oct 27, 2006	44.03	44.83	44.00	44.28	3,647,100	+0.22(+0.50%)
Oct 26, 2006	43.34	44.17	43.00	44.06	4,117,700	+0.68(+1.57%)
Oct 25, 2006	43.00	44.23	42.75	43.38	5,208,100	+0.39(+0.91%)
Oct 24, 2006	43.55	43.55	42.76	42.99	7,112,500	-0.72(-1.65%)
Oct 23, 2006	44.02	44.55	43.65	43.71	3,644,000	-1.02(-2.28%)
Oct 20, 2006	45.10	45.10	44.30	44.73	2,590,600	-0.43(-0.95%)
Oct 19, 2006	44.60	45.29	44.36	45.16	2,166,300	+0.40(+0.89%)
Oct 18, 2006	44.39	45.07	44.16	44.76	3,584,600	+0.62(+1.40%)
Oct 17, 2006	44.25	44.96	44.07	44.14	4,712,200	-0.82(-1.82%)
Oct 16, 2006	45.71	46.10	44.96	44.96	5,822,800	-0.94(-2.05%)
Oct 13, 2006	44.91	46.13	44.59	45.90	6,240,000	+0.99(+2.20%)
Oct 12, 2006	44.48	44.94	44.29	44.91	21,437,800	+0.96(+2.18%)
Oct 11, 2006	43.50	44.65	43.09	43.95	14,836,400	-2.46(-5.30%)
Oct 10, 2006	47.23	47.24	44.70	46.41	9,940,100	-1.02(-2.15%)
Oct 09, 2006	47.50	47.76	47.37	47.43	3,124,800	+0.24(+0.51%)
Oct 06, 2006	47.29	47.44	46.80	47.19	2,469,700	-0.09(-0.19%)
Oct 05, 2006	47.11	47.40	46.85	47.28	2,770,000	+0.32(+0.68%)
Oct 04, 2006	47.81	48.00	46.89	46.96	4,328,800	-0.79(-1.65%)
Oct 03, 2006	46.90	48.09	46.48	47.75	2,819,200	+0.90(+1.92%)
Oct 02, 2006	46.81	47.12	46.36	46.85	2,319,500	-0.16(-0.34%)
Sep 29, 2006	47.67	47.71	46.97	47.01	1,508,600	-0.74(-1.55%)
Sep 28, 2006	47.40	47.84	46.97	47.75	1,493,100	+0.50(+1.06%)
Sep 27, 2006	47.43	47.95	47.12	47.25	1,939,700	-0.34(-0.71%)
Sep 26, 2006	46.91	47.76	46.75	47.59	2,081,100	+0.83(+1.78%)
Sep 25, 2006	46.94	46.94	46.05	46.76	2,370,500	-0.20(-0.43%)
Sep 22, 2006	47.03	47.10	46.40	46.96	1,354,500	+0.12(+0.26%)
Sep 21, 2006	46.90	47.49	46.60	46.84	3,275,400	-0.07(-0.15%)
Sep 20, 2006	46.65	47.40	46.45	46.91	1,849,400	+0.42(+0.90%)
Sep 19, 2006	46.89	47.22	46.04	46.49	2,196,700	-0.01(-0.02%)
Sep 18, 2006	45.46	46.87	44.31	46.50	3,566,000	+2.26(+5.11%)
Sep 15, 2006	44.60	44.67	43.87	44.24	3,983,600	-0.46(-1.03%)
Sep 14, 2006	44.52	45.13	44.03	44.70	3,651,200	-0.39(-0.86%)
Sep 13, 2006	45.33	45.57	44.83	45.09	3,636,200	-0.69(-1.51%)
Sep 12, 2006	45.30	45.90	45.30	45.78	3,070,500	+0.07(+0.15%)
Sep 11, 2006	46.86	47.00	45.46	45.71	3,092,500	-1.22(-2.60%)
Sep 08, 2006	47.11	47.16	46.52	46.93	1,345,500	+0.04(+0.09%)
Sep 07, 2006	47.65	47.70	46.65	46.89	2,339,400	-0.88(-1.84%)
Sep 06, 2006	47.71	48.21	47.60	47.77	2,348,800	+0.14(+0.29%)
Sep 05, 2006	48.40	48.42	47.52	47.63	2,161,500	-0.61(-1.26%)
Sep 01, 2006	47.45	48.45	47.21	48.24	2,867,200	+0.80(+1.69%)
Aug 31, 2006	47.01	47.57	46.75	47.44	2,036,000	+0.39(+0.83%)
Aug 30, 2006	46.80	47.50	46.46	47.05	1,860,100	+0.16(+0.34%)
Aug 29, 2006	46.73	46.95	46.00	46.89	2,702,300	+0.00(+0.00%)
Aug 28, 2006	46.96	47.40	46.79	46.89	1,673,800	-0.09(-0.19%)
Aug 25, 2006	46.52	47.23	46.36	46.98	1,253,500	+0.40(+0.86%)
Aug 24, 2006	47.50	47.58	46.58	46.58	2,244,700	-0.64(-1.36%)
Aug 23, 2006	46.91	47.34	46.52	47.22	2,528,700	+0.12(+0.25%)
Aug 22, 2006	47.14	47.17	46.49	47.10	3,497,600	+0.01(+0.02%)
Aug 21, 2006	46.75	47.34	46.51	47.09	1,678,500	+0.03(+0.06%)
Aug 18, 2006	47.25	47.40	46.13	47.06	2,216,800	-0.16(-0.34%)
Aug 17, 2006	46.89	47.51	46.59	47.22	4,323,700	+0.58(+1.24%)
Aug 16, 2006	45.72	46.67	45.70	46.64	2,755,000	+1.08(+2.37%)
Aug 15, 2006	45.17	45.80	44.95	45.56	1,452,600	+0.39(+0.86%)
Aug 14, 2006	45.31	45.67	44.93	45.17	1,452,200	+0.16(+0.36%)
Aug 11, 2006	45.13	45.61	44.81	45.01	1,350,200	-0.39(-0.86%)
Aug 10, 2006	45.03	45.81	44.66	45.40	2,274,800	+0.37(+0.82%)
Aug 09, 2006	45.32	45.87	44.93	45.03	2,466,200	-0.03(-0.07%)
Aug 08, 2006	45.85	46.00	44.85	45.06	2,745,600	-0.54(-1.18%)
Aug 07, 2006	45.15	45.91	45.15	45.60	3,185,700	+0.17(+0.37%)
Aug 04, 2006	45.84	46.32	45.12	45.43	5,439,200	-0.05(-0.11%)
Aug 03, 2006	44.00	45.82	43.84	45.48	5,184,000	+1.29(+2.92%)
Aug 02, 2006	43.68	45.05	43.60	44.19	5,267,900	+1.04(+2.41%)
Aug 01, 2006	42.90	43.30	42.10	43.15	3,785,000	+0.16(+0.37%)
Jul 31, 2006	43.28	43.65	42.77	42.99	2,730,800	-0.53(-1.22%)
Jul 28, 2006	43.00	43.57	42.67	43.52	1,740,000	+0.77(+1.80%)
Jul 27, 2006	42.53	42.86	42.00	42.75	1,863,900	+0.09(+0.22%)
Jul 26, 2006	43.12	43.32	42.56	42.66	1,505,700	-0.71(-1.64%)
Jul 25, 2006	42.12	43.67	41.88	43.37	2,433,100	+1.32(+3.13%)
Jul 24, 2006	41.00	42.19	40.97	42.05	1,774,800	+1.03(+2.52%)
Jul 21, 2006	42.25	42.25	40.92	41.02	1,977,100	-1.16(-2.75%)
Jul 20, 2006	43.02	43.07	42.12	42.17	2,476,100	-1.32(-3.02%)
Jul 19, 2006	42.48	43.85	42.29	43.49	2,042,900	+1.21(+2.86%)
Jul 18, 2006	41.62	42.40	41.50	42.28	2,031,800	+0.83(+2.00%)
Jul 17, 2006	41.65	41.98	41.28	41.45	1,134,100	-0.20(-0.49%)
Jul 14, 2006	41.75	41.89	41.19	41.66	1,440,700	-0.05(-0.11%)
Jul 13, 2006	42.35	42.36	41.59	41.70	1,598,500	-0.76(-1.79%)
Jul 12, 2006	42.10	42.60	41.85	42.46	1,781,200	+0.46(+1.10%)
Jul 11, 2006	42.42	42.47	41.55	42.00	2,676,700	-0.27(-0.63%)
Jul 10, 2006	42.28	42.55	41.85	42.27	1,043,400	+0.05(+0.11%)
Jul 07, 2006	42.63	43.02	41.85	42.22	1,896,500	-0.91(-2.11%)
Jul 06, 2006	42.45	43.30	42.40	43.13	1,923,100	+0.93(+2.20%)
Jul 05, 2006	42.27	42.49	41.83	42.20	1,906,200	-0.45(-1.06%)
Jul 03, 2006	42.12	42.72	41.97	42.65	864,500	+0.55(+1.32%)
Jun 30, 2006	41.99	42.47	41.66	42.09	2,275,600	+0.42(+1.01%)
Jun 29, 2006	38.98	41.67	38.70	41.67	4,487,400	+3.35(+8.76%)
Jun 28, 2006	39.05	39.49	38.12	38.32	2,107,500	-0.31(-0.82%)
Jun 27, 2006	38.77	39.08	38.50	38.63	1,567,200	+0.20(+0.51%)
Jun 26, 2006	38.41	38.62	38.02	38.44	1,712,400	-0.29(-0.75%)
Jun 23, 2006	38.30	39.12	38.30	38.73	1,021,200	+0.35(+0.91%)
Jun 22, 2006	38.74	38.90	38.06	38.38	1,823,900	-0.32(-0.84%)
Jun 21, 2006	38.08	39.13	38.08	38.70	2,563,400	+0.66(+1.73%)
Jun 20, 2006	38.30	38.55	37.99	38.05	1,494,900	-0.07(-0.20%)
Jun 19, 2006	39.15	39.25	37.91	38.12	2,277,800	-0.84(-2.14%)
Jun 16, 2006	39.37	39.48	38.84	38.95	1,803,000	-0.41(-1.04%)
Jun 15, 2006	38.69	39.62	38.45	39.37	2,322,600	+0.88(+2.27%)
Jun 14, 2006	38.19	39.18	38.19	38.49	2,153,000	+0.16(+0.42%)
Jun 13, 2006	38.59	39.26	38.21	38.33	2,433,800	-0.26(-0.66%)
Jun 12, 2006	38.94	39.84	38.53	38.59	1,448,800	-0.81(-2.07%)
Jun 09, 2006	40.05	40.62	39.02	39.40	2,058,300	-0.70(-1.76%)
Jun 08, 2006	40.19	40.32	38.20	40.10	4,033,500	-0.34(-0.83%)
Jun 07, 2006	41.67	41.73	40.41	40.44	2,197,000	-1.23(-2.96%)
Jun 06, 2006	41.35	41.73	40.78	41.67	2,352,600	+0.54(+1.31%)
Jun 05, 2006	42.28	42.45	41.08	41.13	1,854,900	-1.32(-3.10%)
Jun 02, 2006	42.26	42.62	41.81	42.45	1,451,000	+0.07(+0.15%)
Jun 01, 2006	42.04	42.38	41.44	42.38	1,765,000	+0.30(+0.72%)
May 31, 2006	41.09	43.13	41.06	42.08	4,242,700	+0.99(+2.41%)
May 30, 2006	41.83	41.83	40.83	41.09	1,606,200	-0.85(-2.04%)
May 26, 2006	42.02	42.13	41.50	41.95	1,378,200	+0.37(+0.89%)
May 25, 2006	41.05	41.60	40.83	41.58	2,369,800	+0.81(+1.99%)
May 24, 2006	40.50	41.06	40.16	40.77	2,811,000	-0.09(-0.21%)
May 23, 2006	40.82	41.56	40.77	40.85	1,920,000	+0.53(+1.31%)
May 22, 2006	41.45	41.45	39.62	40.32	3,618,100	-1.31(-3.15%)
May 19, 2006	41.84	41.97	41.24	41.63	2,443,600	+0.01(+0.01%)
May 18, 2006	41.75	42.23	41.59	41.62	1,484,200	+0.00(+0.00%)
May 17, 2006	42.12	42.60	41.51	41.62	2,546,300	-1.13(-2.64%)
May 16, 2006	42.00	42.88	41.97	42.76	1,984,300	+0.82(+1.96%)
May 15, 2006	41.57	42.05	40.74	41.94	3,011,000	+0.30(+0.71%)
May 12, 2006	42.08	42.33	41.37	41.64	2,600,000	-1.17(-2.74%)
May 11, 2006	44.16	44.20	42.65	42.81	2,277,500	-1.27(-2.87%)
May 10, 2006	44.48	44.59	43.81	44.08	1,465,900	-0.22(-0.50%)
May 09, 2006	44.13	44.45	43.34	44.30	2,555,400	+0.18(+0.41%)
May 08, 2006	44.24	44.50	44.02	44.12	2,153,900	-0.12(-0.27%)
May 05, 2006	43.78	44.36	43.49	44.24	1,514,800	+0.57(+1.29%)
May 04, 2006	43.83	44.34	43.45	43.67	2,335,700	+0.18(+0.43%)
May 03, 2006	43.30	44.14	43.18	43.49	2,297,300	+0.45(+1.03%)
May 02, 2006	41.88	43.32	41.84	43.05	2,201,500	+1.64(+3.95%)
May 01, 2006	41.95	42.41	41.31	41.41	2,040,400	-0.29(-0.70%)
Apr 28, 2006	43.75	43.75	41.61	41.70	1,488,000	-0.62(-1.48%)
Apr 27, 2006	41.91	43.16	41.62	42.33	1,463,200	-0.32(-0.76%)
Apr 26, 2006	43.38	43.53	42.48	42.65	1,190,000	-0.61(-1.41%)
Apr 25, 2006	43.93	43.95	43.23	43.26	1,502,700	-0.32(-0.73%)
Apr 24, 2006	44.27	44.27	43.22	43.58	1,288,000	-0.66(-1.50%)
Apr 21, 2006	43.47	44.88	43.40	44.24	2,226,400	+1.29(+3.00%)
Apr 20, 2006	43.22	43.85	42.73	42.95	1,365,900	-0.27(-0.61%)
Apr 19, 2006	43.15	43.46	42.40	43.22	1,738,500	+0.27(+0.63%)
Apr 18, 2006	41.95	43.27	41.67	42.95	2,612,800	+1.68(+4.07%)
Apr 17, 2006	41.66	42.06	41.19	41.27	1,264,300	-0.39(-0.95%)
Apr 13, 2006	41.31	41.67	41.10	41.66	1,152,900	+0.35(+0.86%)
Apr 12, 2006	41.64	41.69	41.17	41.31	1,198,200	+0.05(+0.12%)
Apr 11, 2006	42.85	42.87	41.06	41.26	2,590,600	-1.55(-3.62%)
Apr 10, 2006	43.27	43.34	42.65	42.81	1,089,300	-0.31(-0.72%)
Apr 07, 2006	43.16	43.44	42.95	43.12	1,656,000	+0.12(+0.28%)
Apr 06, 2006	43.35	43.38	42.78	43.00	2,252,200	+0.30(+0.69%)
Apr 05, 2006	43.50	43.62	41.69	42.70	3,750,500	-0.34(-0.78%)
Apr 04, 2006	42.67	43.10	42.43	43.04	2,073,100	-0.29(-0.66%)
Apr 03, 2006	42.73	43.68	42.72	43.33	1,791,800	+0.95(+2.24%)
Mar 31, 2006	41.88	42.63	41.72	42.38	1,850,700	+0.16(+0.37%)
Mar 30, 2006	42.04	42.99	41.92	42.22	1,823,400	-0.11(-0.25%)
Mar 29, 2006	42.02	42.47	41.56	42.33	1,359,100	+0.60(+1.44%)
Mar 28, 2006	40.80	42.88	40.73	41.73	2,946,200	+1.45(+3.59%)
Mar 27, 2006	39.98	40.49	39.78	40.28	1,132,300	-0.07(-0.19%)
Mar 24, 2006	40.56	40.89	40.22	40.35	1,249,000	-0.41(-0.99%)
Mar 23, 2006	41.01	41.20	40.38	40.76	2,005,700	-0.37(-0.90%)
Mar 22, 2006	40.80	41.17	40.16	41.13	1,496,700	+0.02(+0.04%)
Mar 21, 2006	42.02	42.04	40.84	41.12	2,193,200	-1.17(-2.77%)
Mar 20, 2006	42.27	42.54	41.91	42.28	992,200	-0.22(-0.51%)
Mar 17, 2006	43.07	43.07	42.13	42.50	1,813,200	-0.35(-0.83%)
Mar 16, 2006	42.23	43.84	42.16	42.85	1,865,300	+0.74(+1.77%)
Mar 15, 2006	42.05	42.40	41.54	42.11	1,559,700	-0.55(-1.29%)
Mar 14, 2006	41.98	42.66	41.95	42.66	932,700	+0.66(+1.58%)
Mar 13, 2006	42.26	42.52	41.85	41.99	1,013,600	+0.03(+0.08%)
Mar 10, 2006	41.25	42.09	41.23	41.96	1,206,000	+0.69(+1.67%)
Mar 09, 2006	41.34	41.95	40.99	41.27	1,457,100	-0.06(-0.16%)
Mar 08, 2006	42.75	42.75	40.32	41.34	4,408,000	-1.71(-3.98%)
Mar 07, 2006	43.85	43.95	42.74	43.05	1,943,500	-0.84(-1.90%)
Mar 06, 2006	43.51	44.18	43.48	43.88	2,094,400	+0.23(+0.53%)
Mar 03, 2006	42.67	43.71	42.62	43.66	1,741,300	+0.91(+2.14%)
Mar 02, 2006	42.47	42.88	42.14	42.74	1,352,700	+0.23(+0.54%)
Mar 01, 2006	42.00	42.63	41.60	42.51	1,550,400	+0.57(+1.36%)
Feb 28, 2006	42.59	42.95	41.88	41.94	1,313,400	-0.66(-1.54%)
Feb 27, 2006	42.50	42.95	42.05	42.59	1,132,300	+0.27(+0.65%)
Feb 24, 2006	42.88	42.91	41.95	42.32	1,170,400	-0.65(-1.50%)
Feb 23, 2006	42.40	43.98	42.34	42.97	1,933,100	+0.60(+1.42%)
Feb 22, 2006	41.52	42.99	41.52	42.37	1,277,100	+1.02(+2.45%)
Feb 21, 2006	41.77	41.92	41.17	41.35	1,187,900	-0.38(-0.92%)
Feb 17, 2006	41.50	42.02	40.93	41.73	1,135,000	+0.12(+0.28%)
Feb 16, 2006	41.10	41.62	40.84	41.62	1,174,300	+0.64(+1.57%)
Feb 15, 2006	41.09	41.30	40.58	40.98	1,149,900	-0.28(-0.69%)
Feb 14, 2006	40.12	41.53	40.09	41.26	2,088,500	+0.84(+2.07%)
Feb 13, 2006	40.83	40.87	40.20	40.42	823,800	-0.65(-1.57%)
Feb 10, 2006	40.90	41.16	40.53	41.07	783,800	+0.30(+0.72%)
Feb 09, 2006	40.78	41.75	40.69	40.77	1,119,900	+0.12(+0.31%)
Feb 08, 2006	40.35	40.66	39.74	40.65	1,285,000	+0.30(+0.73%)
Feb 07, 2006	41.51	41.62	40.02	40.35	1,743,700	-1.35(-3.24%)
Feb 06, 2006	41.88	41.94	41.38	41.70	1,285,900	-0.29(-0.69%)
Feb 03, 2006	42.02	42.49	41.72	41.99	1,274,400	-0.21(-0.50%)
Feb 02, 2006	42.77	42.85	41.91	42.20	1,167,400	-0.55(-1.30%)
Feb 01, 2006	42.50	42.81	42.29	42.76	1,546,300	+0.45(+1.08%)
Jan 31, 2006	42.55	42.95	42.22	42.30	1,854,900	-0.42(-0.99%)
Jan 30, 2006	41.55	42.95	41.55	42.73	2,527,100	+1.46(+3.54%)
Jan 27, 2006	40.38	41.45	40.38	41.27	1,554,800	+0.92(+2.28%)
Jan 26, 2006	40.62	40.78	40.23	40.35	1,040,400	+0.15(+0.37%)
Jan 25, 2006	40.77	40.77	40.00	40.20	1,013,400	-0.46(-1.13%)
Jan 24, 2006	40.45	41.12	40.35	40.66	1,124,800	+0.33(+0.82%)
Jan 23, 2006	39.98	40.62	39.90	40.33	788,600	+0.33(+0.82%)
Jan 20, 2006	40.34	40.40	39.95	40.00	1,374,500	-0.35(-0.88%)
Jan 19, 2006	39.70	40.50	39.66	40.35	1,099,700	+0.73(+1.86%)
Jan 18, 2006	39.91	40.00	39.53	39.62	958,900	-0.55(-1.38%)
Jan 17, 2006	39.64	40.17	39.40	40.17	1,081,700	+0.52(+1.32%)
Jan 13, 2006	39.46	39.80	39.38	39.65	1,324,500	+0.34(+0.88%)
Jan 12, 2006	39.81	40.38	39.26	39.30	1,787,500	-0.45(-1.12%)
Jan 11, 2006	39.58	40.08	39.55	39.75	1,492,500	-0.40(-1.00%)
Jan 10, 2006	40.42	40.44	39.77	40.15	1,822,500	-0.59(-1.46%)
Jan 09, 2006	40.73	40.92	40.48	40.74	1,553,900	-0.03(-0.07%)
Jan 06, 2006	40.25	40.95	40.16	40.77	1,268,100	+0.77(+1.92%)
Jan 05, 2006	40.00	40.30	39.66	40.01	1,825,100	-0.03(-0.07%)
Jan 04, 2006	39.91	40.48	39.50	40.03	3,137,200	+0.02(+0.06%)
Jan 03, 2006	39.15	40.12	39.09	40.01	2,200,300	+1.24(+3.21%)
Dec 30, 2005	38.52	38.91	38.28	38.77	864,600	+0.06(+0.17%)
Dec 29, 2005	38.58	39.17	38.65	38.70	1,368,500	+0.12(+0.31%)
Dec 28, 2005	38.70	38.72	38.23	38.58	610,400	-0.05(-0.12%)
Dec 27, 2005	38.90	39.58	38.52	38.62	841,800	-0.41(-1.06%)
Dec 23, 2005	38.92	39.23	38.89	39.04	659,600	+0.11(+0.28%)
Dec 22, 2005	38.35	39.16	38.33	38.93	1,154,200	+0.78(+2.04%)
Dec 21, 2005	37.78	38.41	37.76	38.15	985,400	+0.46(+1.23%)
Dec 20, 2005	37.80	38.38	37.63	37.69	1,174,700	-0.10(-0.26%)
Dec 19, 2005	38.02	38.23	37.72	37.78	1,154,100	-0.02(-0.05%)
Dec 16, 2005	38.51	38.67	37.59	37.80	1,872,300	-0.70(-1.82%)
Dec 15, 2005	37.81	38.53	38.03	38.51	1,752,200	+0.69(+1.82%)
Dec 14, 2005	38.45	38.45	37.79	37.81	1,394,000	-0.58(-1.51%)
Dec 13, 2005	38.40	38.48	38.10	38.40	1,382,400	-0.13(-0.34%)
Dec 12, 2005	38.63	38.93	38.03	38.52	1,450,900	-0.11(-0.27%)
Dec 09, 2005	38.55	38.92	38.55	38.63	971,600	+0.04(+0.10%)
Dec 08, 2005	38.99	39.44	38.50	38.59	1,977,900	-0.19(-0.50%)
Dec 07, 2005	38.99	39.09	38.41	38.78	1,569,900	+0.09(+0.23%)
Dec 06, 2005	38.14	38.95	37.76	38.70	2,295,700	-0.34(-0.87%)
Dec 05, 2005	38.60	39.92	38.58	39.03	3,706,200	+1.36(+3.61%)
Dec 02, 2005	37.33	37.73	37.17	37.67	1,507,000	+0.52(+1.40%)

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.

Monsanto Co (NY: MON )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Monsanto Co (NY: MON )

Historical Prices

Sections

Services

Statesman Examiner