Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	76.55	77.05	75.29	75.78	1,157,907	-0.64(-0.84%)
Nov 29, 2006	75.53	76.68	75.35	76.42	1,252,795	+1.41(+1.88%)
Nov 28, 2006	75.30	75.90	74.38	75.01	1,117,888	-0.28(-0.37%)
Nov 27, 2006	76.70	77.12	74.74	75.29	1,325,786	-1.96(-2.54%)
Nov 24, 2006	78.00	78.00	76.97	77.25	285,418	-0.74(-0.95%)
Nov 22, 2006	76.64	78.13	76.47	77.99	1,151,993	+1.68(+2.20%)
Nov 21, 2006	77.79	78.14	75.89	76.32	1,682,936	-1.37(-1.76%)
Nov 20, 2006	77.28	77.88	76.56	77.68	1,366,812	+0.05(+0.06%)
Nov 17, 2006	76.09	77.83	75.56	77.63	1,564,138	+1.41(+1.84%)
Nov 16, 2006	76.05	78.35	76.04	76.23	2,605,890	+1.27(+1.70%)
Nov 15, 2006	74.14	75.17	73.51	74.96	1,601,388	+0.68(+0.91%)
Nov 14, 2006	73.69	74.38	73.11	74.28	1,469,502	+0.99(+1.34%)
Nov 13, 2006	73.09	73.51	72.56	73.30	1,027,154	+0.27(+0.37%)
Nov 10, 2006	73.18	73.40	72.48	73.03	905,335	+0.05(+0.07%)
Nov 09, 2006	75.29	75.32	72.77	72.98	1,810,041	-1.92(-2.56%)
Nov 08, 2006	73.38	75.08	73.24	74.89	1,230,395	+1.20(+1.63%)
Nov 07, 2006	73.12	74.53	72.99	73.69	1,694,766	+0.51(+0.69%)
Nov 06, 2006	72.12	73.90	71.89	73.18	1,050,813	+1.38(+1.93%)
Nov 03, 2006	71.68	72.31	71.20	71.80	1,056,476	+0.04(+0.06%)
Nov 02, 2006	71.50	72.24	70.52	71.76	1,295,079	+0.23(+0.32%)
Nov 01, 2006	71.91	73.07	71.52	71.53	2,571,157	+0.00(+0.00%)
Oct 31, 2006	71.05	71.75	71.05	71.53	1,635,870	+0.48(+0.68%)
Oct 30, 2006	71.20	71.20	70.04	71.05	1,417,150	+0.17(+0.24%)
Oct 27, 2006	70.76	71.19	70.15	70.88	1,637,254	-0.48(-0.67%)
Oct 26, 2006	70.01	71.69	69.65	71.36	2,254,654	+1.76(+2.53%)
Oct 25, 2006	68.59	70.40	68.59	69.59	2,153,474	+0.86(+1.25%)
Oct 24, 2006	68.85	69.50	67.07	68.73	3,886,246	-0.11(-0.16%)
Oct 23, 2006	68.42	69.04	68.27	68.85	2,085,392	+0.39(+0.57%)
Oct 20, 2006	69.37	69.86	68.46	68.46	2,185,942	-0.45(-0.66%)
Oct 19, 2006	69.13	69.53	68.77	68.91	1,154,761	-0.50(-0.72%)
Oct 18, 2006	68.81	69.43	68.46	69.41	2,624,390	+0.87(+1.28%)
Oct 17, 2006	69.82	69.82	68.46	68.54	3,076,680	-1.29(-1.84%)
Oct 16, 2006	69.93	70.12	69.42	69.82	2,014,289	+0.33(+0.48%)
Oct 13, 2006	69.77	70.22	69.32	69.49	2,082,623	-0.28(-0.40%)
Oct 12, 2006	69.45	70.24	69.30	69.77	5,669,231	+0.52(+0.75%)
Oct 11, 2006	72.87	72.95	68.62	69.25	20,442,530	-14.43(-17.24%)
Oct 10, 2006	81.97	84.13	81.93	83.68	2,697,254	+2.57(+3.16%)
Oct 09, 2006	80.57	81.75	80.38	81.12	849,082	+0.66(+0.82%)
Oct 06, 2006	82.45	82.32	80.13	80.46	1,118,266	-1.99(-2.41%)
Oct 05, 2006	81.12	82.64	80.35	82.44	1,642,162	+1.39(+1.72%)
Oct 04, 2006	79.25	81.05	78.67	81.05	1,522,483	+1.81(+2.29%)
Oct 03, 2006	79.62	80.42	78.59	79.24	1,414,004	-0.27(-0.34%)
Oct 02, 2006	80.23	80.28	79.06	79.51	1,352,214	-0.64(-0.79%)
Sep 29, 2006	79.54	80.67	78.97	80.15	1,537,962	+1.30(+1.64%)
Sep 28, 2006	79.51	79.78	78.58	78.85	1,090,202	-0.66(-0.83%)
Sep 27, 2006	80.12	80.54	79.34	79.51	1,545,639	-0.59(-0.73%)
Sep 26, 2006	79.05	80.26	78.28	80.10	1,517,449	+1.08(+1.37%)
Sep 25, 2006	79.77	80.26	78.33	79.02	1,179,679	-0.04(-0.05%)
Sep 22, 2006	78.91	79.14	78.09	79.06	970,397	+0.16(+0.20%)
Sep 21, 2006	79.22	80.65	78.45	78.90	1,298,729	-0.74(-0.93%)
Sep 20, 2006	77.67	81.08	77.63	79.64	2,168,324	+2.55(+3.31%)
Sep 19, 2006	79.06	79.06	76.31	77.09	2,281,711	-1.98(-2.50%)
Sep 18, 2006	79.95	80.80	78.71	79.06	2,342,621	-2.15(-2.64%)
Sep 15, 2006	79.91	81.63	79.70	81.21	2,966,564	+2.10(+2.65%)
Sep 14, 2006	77.99	79.28	77.21	79.11	1,959,672	+0.91(+1.16%)
Sep 13, 2006	75.32	79.24	75.17	78.21	3,519,280	+3.05(+4.06%)
Sep 12, 2006	72.46	75.60	72.46	75.16	1,868,056	+3.20(+4.45%)
Sep 11, 2006	71.67	72.29	71.01	71.95	1,176,281	+0.27(+0.38%)
Sep 08, 2006	76.76	72.95	70.93	71.68	1,526,133	-0.10(-0.14%)
Sep 07, 2006	73.11	73.11	71.20	71.79	1,645,434	-1.32(-1.80%)
Sep 06, 2006	72.31	73.82	72.06	73.11	1,691,116	+0.47(+0.65%)
Sep 05, 2006	72.42	72.95	71.44	72.64	676,799	+0.22(+0.31%)
Sep 01, 2006	72.72	72.82	71.17	72.41	868,839	-0.10(-0.14%)
Aug 31, 2006	71.87	72.55	71.15	72.52	923,834	+0.75(+1.04%)
Aug 30, 2006	71.20	71.81	70.59	71.77	880,040	+1.07(+1.52%)
Aug 29, 2006	70.58	70.88	69.65	70.70	1,312,195	+0.09(+0.12%)
Aug 28, 2006	70.49	70.99	69.82	70.61	960,204	+0.35(+0.50%)
Aug 25, 2006	70.71	70.88	70.08	70.26	807,049	-0.45(-0.63%)
Aug 24, 2006	72.32	72.68	70.59	70.71	1,166,339	-1.53(-2.11%)
Aug 23, 2006	71.71	72.47	71.65	72.23	702,723	+0.68(+0.94%)
Aug 22, 2006	71.52	72.20	71.28	71.56	1,356,618	-0.09(-0.12%)
Aug 21, 2006	73.09	73.09	71.45	71.64	1,088,944	-1.64(-2.24%)
Aug 18, 2006	72.22	73.30	71.44	73.29	2,050,406	+0.88(+1.22%)
Aug 17, 2006	69.65	72.84	69.59	72.41	3,331,392	+2.82(+4.05%)
Aug 16, 2006	69.66	69.86	68.35	69.59	1,639,142	+0.72(+1.05%)
Aug 15, 2006	67.84	69.09	67.01	68.86	1,974,018	+1.86(+2.78%)
Aug 14, 2006	67.46	67.82	66.67	67.00	989,274	+0.77(+1.16%)
Aug 11, 2006	66.90	66.95	65.83	66.23	1,097,250	-0.67(-1.00%)
Aug 10, 2006	66.43	67.39	65.59	66.90	1,224,606	+0.22(+0.33%)
Aug 09, 2006	68.34	68.50	66.59	66.68	1,669,219	-0.75(-1.11%)
Aug 08, 2006	68.72	69.13	67.36	67.42	2,072,304	-1.03(-1.51%)
Aug 07, 2006	68.22	69.39	67.84	68.46	2,857,204	-1.11(-1.60%)
Aug 04, 2006	68.78	70.13	68.73	69.57	3,128,276	+1.71(+2.52%)
Aug 03, 2006	65.47	67.96	65.47	67.86	2,441,032	+0.72(+1.07%)
Aug 02, 2006	65.95	67.67	65.79	67.15	2,531,641	+1.75(+2.67%)
Aug 01, 2006	65.65	66.18	64.37	65.40	2,584,496	-0.93(-1.40%)
Jul 31, 2006	66.95	67.14	65.48	66.33	2,636,848	-1.62(-2.39%)
Jul 28, 2006	67.72	68.28	67.19	67.95	2,028,761	+0.90(+1.34%)
Jul 27, 2006	66.51	67.93	66.43	67.05	3,304,586	+0.90(+1.36%)
Jul 26, 2006	68.50	68.50	65.45	66.15	5,957,418	-2.44(-3.56%)
Jul 25, 2006	69.93	70.48	67.06	68.59	9,176,555	-6.36(-8.49%)
Jul 24, 2006	75.66	76.36	74.47	74.96	2,254,780	-0.69(-0.91%)
Jul 21, 2006	75.81	76.05	74.65	75.65	1,325,031	-0.48(-0.64%)
Jul 20, 2006	77.79	77.85	75.81	76.13	1,061,384	-1.70(-2.18%)
Jul 19, 2006	75.14	78.79	74.65	77.83	1,634,863	+2.70(+3.60%)
Jul 18, 2006	75.07	75.84	74.36	75.13	1,231,150	+0.11(+0.15%)
Jul 17, 2006	74.69	75.63	74.49	75.02	648,609	-0.02(-0.03%)
Jul 14, 2006	75.61	76.22	74.24	75.04	1,251,411	-0.44(-0.58%)
Jul 13, 2006	75.33	76.64	74.71	75.48	1,638,261	-0.35(-0.46%)
Jul 12, 2006	77.07	77.89	75.41	75.83	1,547,778	-1.23(-1.60%)
Jul 11, 2006	77.40	77.41	76.52	77.06	1,302,630	-0.26(-0.34%)
Jul 10, 2006	77.88	78.57	77.10	77.32	653,769	-0.02(-0.02%)
Jul 07, 2006	78.61	78.76	77.32	77.34	1,203,715	-1.37(-1.75%)
Jul 06, 2006	79.06	79.38	78.42	78.72	1,152,622	-0.02(-0.03%)
Jul 05, 2006	79.06	79.25	77.71	78.74	1,570,682	-1.66(-2.07%)
Jul 03, 2006	79.46	80.40	79.26	80.40	570,459	+1.32(+1.67%)
Jun 30, 2006	81.54	81.54	78.96	79.08	1,460,818	-0.87(-1.08%)
Jun 29, 2006	78.83	80.02	77.48	79.95	2,044,240	+1.58(+2.02%)
Jun 28, 2006	79.14	79.66	77.44	78.37	1,769,267	-1.15(-1.45%)
Jun 27, 2006	80.30	80.53	79.52	79.52	1,379,019	-1.10(-1.36%)
Jun 26, 2006	80.18	80.77	79.79	80.61	709,519	+0.44(+0.55%)
Jun 23, 2006	79.06	80.99	78.33	80.18	1,345,921	+0.72(+0.90%)
Jun 22, 2006	79.84	80.21	78.91	79.46	2,042,730	-0.70(-0.87%)
Jun 21, 2006	79.46	80.37	78.19	80.16	2,031,655	+0.76(+0.96%)
Jun 20, 2006	80.18	81.12	78.97	79.40	1,377,760	-0.17(-0.22%)
Jun 19, 2006	81.45	82.04	78.99	79.57	2,264,596	-1.84(-2.25%)
Jun 16, 2006	79.84	81.41	79.36	81.41	2,956,119	+1.57(+1.96%)
Jun 15, 2006	78.51	80.95	78.51	79.84	3,554,894	+2.84(+3.69%)
Jun 14, 2006	77.36	77.58	75.71	77.00	3,152,187	+0.91(+1.20%)
Jun 13, 2006	76.59	77.48	75.49	76.09	2,891,560	-0.50(-0.65%)
Jun 12, 2006	77.99	80.57	76.44	76.59	2,491,622	-0.56(-0.72%)
Jun 09, 2006	77.24	78.32	76.29	77.14	1,309,678	-0.10(-0.12%)
Jun 08, 2006	77.16	78.99	75.17	77.24	3,316,290	+0.23(+0.30%)
Jun 07, 2006	74.02	77.96	74.02	77.01	3,117,076	+3.07(+4.15%)
Jun 06, 2006	74.71	74.85	73.16	73.94	2,191,354	-0.02(-0.03%)
Jun 05, 2006	75.77	75.77	73.70	73.96	1,726,353	-2.16(-2.84%)
Jun 02, 2006	77.99	78.48	76.01	76.12	2,052,168	-0.28(-0.36%)
Jun 01, 2006	76.64	76.64	74.82	76.40	3,613,790	+0.17(+0.23%)
May 31, 2006	76.09	76.90	75.43	76.23	1,591,195	+0.56(+0.74%)
May 30, 2006	78.27	78.27	75.58	75.67	1,935,761	-2.96(-3.76%)
May 26, 2006	78.75	79.29	78.35	78.63	1,350,200	+0.37(+0.47%)
May 25, 2006	78.27	78.87	77.13	78.26	2,015,421	+0.99(+1.28%)
May 24, 2006	77.64	77.87	75.61	77.28	2,856,575	-0.37(-0.47%)
May 23, 2006	78.27	79.10	77.64	77.64	2,262,708	+0.83(+1.08%)
May 22, 2006	77.79	78.57	75.75	76.82	3,620,460	-2.55(-3.21%)
May 19, 2006	80.06	80.66	78.99	79.37	2,637,100	+0.15(+0.19%)
May 18, 2006	79.79	81.45	79.14	79.22	2,509,618	+0.17(+0.21%)
May 17, 2006	80.84	80.84	78.30	79.05	3,160,241	-2.19(-2.69%)
May 16, 2006	81.05	82.01	80.77	81.23	4,281,151	+1.61(+2.03%)
May 15, 2006	80.61	81.93	79.20	79.62	2,591,670	-0.95(-1.18%)
May 12, 2006	82.64	82.65	80.26	80.57	2,764,078	-3.00(-3.59%)
May 11, 2006	84.55	85.98	83.20	83.58	2,794,659	-2.29(-2.67%)
May 10, 2006	86.82	88.28	85.70	85.87	7,697,363	-6.72(-7.26%)
May 09, 2006	92.10	92.88	91.86	92.59	2,133,591	+0.29(+0.32%)
May 08, 2006	94.30	94.51	92.06	92.30	1,497,817	-1.99(-2.11%)
May 05, 2006	91.98	94.72	91.98	94.28	1,447,227	+2.99(+3.27%)
May 04, 2006	91.64	92.46	91.16	91.29	1,312,698	+0.06(+0.06%)
May 03, 2006	92.22	92.75	91.07	91.24	1,624,292	-1.18(-1.27%)
May 02, 2006	89.55	92.41	89.40	92.41	3,601,457	+3.42(+3.84%)
May 01, 2006	94.40	94.40	87.89	89.00	6,493,899	-5.15(-5.47%)
Apr 28, 2006	98.85	99.25	94.15	94.15	2,559,327	-4.11(-4.18%)
Apr 27, 2006	98.20	99.29	96.80	98.26	1,638,890	-0.48(-0.48%)
Apr 26, 2006	100.49	100.49	98.38	98.73	1,170,870	-0.17(-0.18%)
Apr 25, 2006	100.28	100.28	98.54	98.91	1,454,400	-1.22(-1.21%)
Apr 24, 2006	99.73	100.25	99.01	100.12	1,517,953	+0.37(+0.37%)
Apr 21, 2006	100.52	101.28	99.73	99.76	17,928,256	-0.40(-0.40%)
Apr 20, 2006	99.92	101.06	99.65	100.15	1,551,553	+0.74(+0.74%)
Apr 19, 2006	98.73	99.76	98.57	99.42	1,451,254	+1.12(+1.14%)
Apr 18, 2006	97.91	98.48	97.70	98.29	1,460,818	+0.40(+0.41%)
Apr 17, 2006	96.98	98.49	96.88	97.90	919,681	+0.75(+0.78%)
Apr 13, 2006	96.94	97.36	94.17	97.14	2,000,697	+0.20(+0.20%)
Apr 12, 2006	99.65	99.65	96.44	96.94	2,349,290	-0.62(-0.64%)
Apr 11, 2006	99.22	99.52	96.80	97.56	1,356,996	-2.17(-2.18%)
Apr 10, 2006	99.51	100.95	99.15	99.73	721,977	+0.38(+0.38%)
Apr 07, 2006	100.84	101.29	98.84	99.35	747,902	-0.85(-0.85%)
Apr 06, 2006	99.73	100.84	99.06	100.20	1,255,060	+1.37(+1.38%)
Apr 05, 2006	98.85	99.08	98.06	98.84	1,050,561	-0.53(-0.54%)
Apr 04, 2006	97.40	99.97	97.28	99.37	1,043,136	+1.23(+1.26%)
Apr 03, 2006	100.08	100.21	97.77	98.14	1,680,042	-1.45(-1.46%)
Mar 31, 2006	99.67	100.32	98.69	99.59	1,172,757	+0.48(+0.48%)
Mar 30, 2006	99.92	100.59	98.30	99.11	1,102,032	-0.61(-0.61%)
Mar 29, 2006	100.12	100.36	98.54	99.73	2,377,606	-0.52(-0.52%)
Mar 28, 2006	102.01	102.03	100.04	100.25	1,044,394	-1.62(-1.59%)
Mar 27, 2006	100.80	101.96	100.63	101.87	951,394	+1.09(+1.08%)
Mar 24, 2006	100.14	101.12	99.73	100.78	770,680	+0.64(+0.64%)
Mar 23, 2006	99.84	100.52	99.42	100.14	1,098,131	-0.22(-0.22%)
Mar 22, 2006	100.04	101.31	99.47	100.36	859,527	+0.22(+0.21%)
Mar 21, 2006	101.88	102.67	99.96	100.15	1,236,687	-1.93(-1.89%)
Mar 20, 2006	101.28	102.08	100.54	102.08	1,097,753	+1.21(+1.20%)
Mar 17, 2006	100.76	101.70	99.33	100.87	2,035,682	-0.46(-0.45%)
Mar 16, 2006	101.31	102.34	100.82	101.33	1,149,602	+0.29(+0.29%)
Mar 15, 2006	100.60	101.84	100.32	101.04	1,437,285	+0.54(+0.54%)
Mar 14, 2006	99.41	100.97	98.76	100.50	2,095,333	+1.37(+1.38%)
Mar 13, 2006	100.16	100.28	98.72	99.13	1,438,292	-0.31(-0.31%)
Mar 10, 2006	99.53	100.19	99.33	99.44	7,091,667	-0.57(-0.57%)
Mar 09, 2006	101.89	102.73	98.97	100.01	2,201,044	-1.80(-1.77%)
Mar 08, 2006	101.23	102.24	100.53	101.81	1,023,001	-0.08(-0.08%)
Mar 07, 2006	103.70	104.02	101.16	101.89	1,376,879	-2.94(-2.81%)
Mar 06, 2006	107.19	107.24	104.80	104.83	618,280	-2.28(-2.13%)
Mar 03, 2006	105.95	108.58	105.92	107.11	885,955	+1.17(+1.10%)
Mar 02, 2006	106.64	107.29	105.06	105.95	825,800	-0.69(-0.65%)
Mar 01, 2006	104.25	106.83	104.25	106.64	1,152,244	+2.87(+2.76%)
Feb 28, 2006	107.25	107.96	103.42	103.77	2,218,285	-3.48(-3.24%)
Feb 27, 2006	108.55	109.25	107.24	107.25	776,594	-0.92(-0.85%)
Feb 24, 2006	108.58	109.92	107.56	108.17	873,622	-0.22(-0.20%)
Feb 23, 2006	106.29	109.80	106.01	108.39	1,350,326	+1.90(+1.78%)
Feb 22, 2006	106.03	106.88	105.26	106.49	994,308	+0.42(+0.40%)
Feb 21, 2006	104.29	106.33	104.10	106.07	836,623	-0.09(-0.08%)
Feb 17, 2006	106.40	106.48	105.40	106.15	899,672	+0.17(+0.17%)
Feb 16, 2006	106.48	106.48	105.52	105.98	671,261	+0.38(+0.36%)
Feb 15, 2006	105.25	106.80	105.12	105.60	1,132,487	+0.71(+0.67%)
Feb 14, 2006	102.30	106.03	101.85	104.89	1,850,563	+2.79(+2.73%)
Feb 13, 2006	104.20	104.20	101.81	102.10	745,007	-2.30(-2.20%)
Feb 10, 2006	103.98	104.64	102.11	104.40	863,176	-0.49(-0.47%)
Feb 09, 2006	104.57	105.41	104.10	104.89	765,520	+0.64(+0.61%)
Feb 08, 2006	106.16	106.16	103.81	104.25	1,045,905	+0.96(+0.93%)
Feb 07, 2006	106.02	106.80	103.13	103.29	1,036,089	-2.26(-2.14%)
Feb 06, 2006	105.69	106.88	105.37	105.55	882,808	+0.66(+0.63%)
Feb 03, 2006	106.73	106.73	104.89	104.89	929,749	-1.83(-1.71%)
Feb 02, 2006	107.63	107.80	105.90	106.72	1,161,305	-1.03(-0.96%)
Feb 01, 2006	100.36	111.25	100.15	107.75	2,760,051	+4.69(+4.55%)
Jan 31, 2006	103.70	103.80	101.87	103.06	1,103,794	-0.83(-0.80%)
Jan 30, 2006	106.04	106.70	103.59	103.90	804,658	-2.25(-2.12%)
Jan 27, 2006	104.88	107.06	105.37	106.15	1,172,254	+1.27(+1.21%)
Jan 26, 2006	104.22	105.18	103.52	104.87	1,184,838	+0.85(+0.82%)
Jan 25, 2006	104.65	105.24	103.20	104.02	875,887	+0.37(+0.36%)
Jan 24, 2006	103.94	104.41	103.36	103.65	806,042	-0.09(-0.08%)
Jan 23, 2006	104.02	105.24	103.52	103.74	1,104,297	+0.12(+0.11%)
Jan 20, 2006	104.54	105.60	103.05	103.62	1,425,204	-0.56(-0.53%)
Jan 19, 2006	101.64	105.24	101.39	104.17	1,556,461	+3.73(+3.71%)
Jan 18, 2006	100.82	101.31	99.65	100.45	617,903	-0.57(-0.57%)
Jan 17, 2006	100.92	101.55	100.12	101.02	843,167	-0.85(-0.84%)
Jan 13, 2006	102.17	102.82	101.08	101.87	625,831	-0.78(-0.76%)
Jan 12, 2006	103.74	104.41	102.53	102.65	1,300,743	-0.97(-0.94%)
Jan 11, 2006	101.00	104.14	100.67	103.62	1,721,697	+2.93(+2.91%)
Jan 10, 2006	98.84	100.92	98.64	100.69	955,799	+0.65(+0.65%)
Jan 09, 2006	96.96	100.27	96.96	100.03	1,775,433	+3.03(+3.12%)
Jan 06, 2006	95.71	97.06	94.50	97.01	2,044,743	+3.74(+4.01%)
Jan 05, 2006	94.88	94.93	92.65	93.26	1,550,295	-1.64(-1.72%)
Jan 04, 2006	95.59	95.79	94.15	94.90	982,352	-1.09(-1.13%)
Jan 03, 2006	96.15	96.39	93.62	95.99	1,786,004	+0.88(+0.93%)
Dec 30, 2005	95.73	95.74	94.58	95.11	604,311	-1.02(-1.06%)
Dec 29, 2005	96.35	96.51	94.34	96.13	674,156	-0.02(-0.02%)
Dec 28, 2005	95.74	96.31	94.18	96.15	835,490	+0.25(+0.26%)
Dec 27, 2005	96.94	97.71	95.53	95.90	661,823	-0.88(-0.91%)
Dec 23, 2005	95.83	97.18	95.83	96.79	619,790	+0.99(+1.04%)
Dec 22, 2005	95.15	96.32	94.69	95.79	624,069	+0.64(+0.68%)
Dec 21, 2005	96.41	96.66	93.98	95.15	790,312	-1.26(-1.31%)
Dec 20, 2005	95.57	97.06	94.79	96.41	1,136,765	+0.29(+0.30%)
Dec 19, 2005	96.86	97.74	95.53	96.13	1,251,033	+0.24(+0.25%)
Dec 16, 2005	95.16	96.01	94.76	95.89	1,593,334	+1.43(+1.51%)
Dec 15, 2005	93.65	96.43	93.65	94.46	1,302,253	-1.10(-1.15%)
Dec 14, 2005	96.44	96.71	94.95	95.55	745,007	-0.68(-0.71%)
Dec 13, 2005	94.20	96.84	94.20	96.24	858,772	+1.70(+1.80%)
Dec 12, 2005	95.28	98.10	94.18	94.54	966,244	-1.24(-1.29%)
Dec 09, 2005	95.48	97.04	95.01	95.78	752,684	+0.37(+0.39%)
Dec 08, 2005	96.29	96.29	94.17	95.40	1,209,756	-0.88(-0.92%)
Dec 07, 2005	96.63	96.75	95.76	96.28	862,547	-0.44(-0.46%)
Dec 06, 2005	96.35	98.14	96.18	96.73	1,197,675	+0.72(+0.75%)
Dec 05, 2005	96.19	97.17	94.37	96.01	1,876,236	-0.78(-0.80%)
Dec 02, 2005	97.70	98.64	96.05	96.79	1,218,313	-1.33(-1.35%)

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.

Legg Mason (NY: LM )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Legg Mason (NY: LM )

Historical Prices

Sections

Services

Statesman Examiner