Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	59.20	61.14	59.08	60.64	2,174,468	+2.15(+3.68%)
Nov 29, 2007	59.43	59.72	57.71	58.48	1,433,908	-1.26(-2.10%)
Nov 28, 2007	56.67	60.42	56.58	59.74	2,553,912	+3.38(+5.99%)
Nov 27, 2007	54.59	56.42	54.50	56.36	2,872,829	+1.95(+3.58%)
Nov 26, 2007	55.62	56.00	54.39	54.42	2,694,614	-1.24(-2.23%)
Nov 23, 2007	55.27	56.11	55.05	55.66	1,048,454	+1.01(+1.85%)
Nov 21, 2007	55.41	55.82	54.31	54.65	4,144,202	-1.34(-2.38%)
Nov 20, 2007	55.62	56.98	54.88	55.98	4,832,196	+0.24(+0.43%)
Nov 19, 2007	56.53	56.53	54.48	55.74	4,275,019	-1.26(-2.20%)
Nov 16, 2007	57.31	57.49	55.50	57.00	3,140,483	-0.04(-0.07%)
Nov 15, 2007	58.49	58.80	56.47	57.04	2,421,652	-1.80(-3.07%)
Nov 14, 2007	59.28	60.35	58.52	58.84	2,948,694	+0.13(+0.22%)
Nov 13, 2007	58.37	59.30	57.60	58.71	3,879,146	+0.82(+1.41%)
Nov 12, 2007	58.07	59.52	57.31	57.90	3,115,293	+0.29(+0.51%)
Nov 09, 2007	57.79	59.12	56.42	57.60	3,425,854	-1.08(-1.84%)
Nov 08, 2007	58.77	59.68	56.48	58.68	4,452,546	+0.20(+0.34%)
Nov 07, 2007	60.72	61.04	58.48	58.48	2,520,997	-2.81(-4.58%)
Nov 06, 2007	60.46	61.29	59.03	61.29	2,276,193	+0.88(+1.46%)
Nov 05, 2007	59.60	60.73	57.82	60.41	5,389,597	-1.30(-2.11%)
Nov 02, 2007	64.15	64.25	61.09	61.71	3,926,643	-2.58(-4.02%)
Nov 01, 2007	65.08	65.32	63.94	64.29	1,991,259	-1.61(-2.45%)
Oct 31, 2007	64.64	66.18	64.51	65.91	2,110,146	+1.38(+2.14%)
Oct 30, 2007	64.71	65.11	64.40	64.52	1,323,395	-0.32(-0.49%)
Oct 29, 2007	64.36	65.09	64.12	64.84	2,476,395	+0.60(+0.93%)
Oct 26, 2007	64.24	64.27	63.23	64.25	2,946,177	+0.94(+1.48%)
Oct 25, 2007	63.82	64.71	62.56	63.31	3,351,275	-0.68(-1.06%)
Oct 24, 2007	64.87	65.08	61.93	63.98	5,836,983	-2.33(-3.51%)
Oct 23, 2007	65.41	66.63	65.17	66.31	3,007,716	+1.03(+1.58%)
Oct 22, 2007	64.13	66.13	63.83	65.28	2,016,428	+0.86(+1.33%)
Oct 19, 2007	65.94	66.19	63.63	64.42	2,581,602	-1.93(-2.91%)
Oct 18, 2007	66.68	66.75	65.56	66.35	1,792,989	-0.71(-1.05%)
Oct 17, 2007	66.67	67.74	65.99	67.06	2,341,110	+1.18(+1.79%)
Oct 16, 2007	66.84	66.84	65.08	65.88	2,167,821	-1.17(-1.74%)
Oct 15, 2007	68.79	68.93	66.31	67.05	2,327,267	-1.74(-2.53%)
Oct 12, 2007	68.61	69.06	67.77	68.79	1,112,675	+0.18(+0.27%)
Oct 11, 2007	69.01	70.09	67.55	68.61	2,562,052	-0.06(-0.09%)
Oct 10, 2007	68.50	69.13	68.07	68.67	3,748,067	-0.49(-0.71%)
Oct 09, 2007	68.13	69.34	67.85	69.16	4,933,284	+1.10(+1.61%)
Oct 08, 2007	68.22	68.50	67.84	68.07	1,089,321	-0.10(-0.15%)
Oct 05, 2007	68.02	68.67	67.36	68.17	1,928,686	+0.69(+1.02%)
Oct 04, 2007	68.02	68.35	67.27	67.48	1,201,813	-0.09(-0.13%)
Oct 03, 2007	68.05	68.67	67.26	67.57	1,473,026	-1.07(-1.56%)
Oct 02, 2007	67.87	69.47	67.87	68.64	1,614,350	+0.77(+1.14%)
Oct 01, 2007	66.83	68.59	66.76	67.87	1,734,911	+0.89(+1.33%)
Sep 28, 2007	66.35	67.09	66.30	66.98	2,043,107	+0.72(+1.08%)
Sep 27, 2007	65.30	66.34	65.29	66.26	1,981,443	+1.19(+1.83%)
Sep 26, 2007	64.75	65.56	64.28	65.07	2,207,966	+0.64(+0.99%)
Sep 25, 2007	63.77	64.44	62.97	64.44	2,138,750	-0.55(-0.84%)
Sep 24, 2007	65.20	66.44	64.84	64.98	1,623,663	-0.17(-0.26%)
Sep 21, 2007	65.75	66.05	64.72	65.15	2,045,498	-0.20(-0.30%)
Sep 20, 2007	67.05	67.42	65.23	65.35	1,735,288	-1.70(-2.54%)
Sep 19, 2007	66.79	68.48	66.66	67.05	3,660,353	+1.81(+2.78%)
Sep 18, 2007	63.57	65.78	63.01	65.24	3,391,924	+2.30(+3.66%)
Sep 17, 2007	62.78	63.24	61.95	62.93	1,941,298	-0.41(-0.65%)
Sep 14, 2007	61.90	63.70	61.69	63.35	2,350,423	+1.05(+1.68%)
Sep 13, 2007	62.38	62.64	61.66	62.30	2,550,266	+0.21(+0.33%)
Sep 12, 2007	62.02	62.85	61.61	62.09	2,751,116	-0.10(-0.15%)
Sep 11, 2007	61.85	63.20	61.85	62.19	3,465,166	+0.33(+0.54%)
Sep 10, 2007	64.59	65.02	61.03	61.85	6,018,579	-2.70(-4.19%)
Sep 07, 2007	66.17	66.53	64.25	64.56	3,173,329	-2.47(-3.69%)
Sep 06, 2007	68.13	68.50	66.53	67.03	2,407,305	-1.10(-1.62%)
Sep 05, 2007	68.78	68.81	67.37	68.13	2,060,348	-1.22(-1.75%)
Sep 04, 2007	68.50	69.85	68.11	69.35	1,754,794	+0.36(+0.52%)
Aug 31, 2007	69.74	69.78	68.64	68.99	1,936,013	+0.19(+0.28%)
Aug 30, 2007	68.66	69.47	67.88	68.80	1,921,918	+0.14(+0.21%)
Aug 29, 2007	68.29	68.97	67.84	68.66	1,816,899	+0.97(+1.43%)
Aug 28, 2007	66.71	69.64	66.34	67.69	1,896,245	-1.45(-2.09%)
Aug 27, 2007	70.45	70.50	68.92	69.13	1,063,596	-1.40(-1.98%)
Aug 24, 2007	70.13	70.75	69.38	70.53	1,300,113	+0.62(+0.89%)
Aug 23, 2007	70.00	72.29	69.47	69.91	1,615,106	-0.09(-0.12%)
Aug 22, 2007	70.27	70.74	69.08	70.00	1,768,008	+0.37(+0.52%)
Aug 21, 2007	69.16	70.05	68.87	69.63	2,310,530	+0.47(+0.68%)
Aug 20, 2007	70.49	70.75	68.19	69.16	2,346,648	-1.40(-1.98%)
Aug 17, 2007	70.86	77.13	69.21	70.56	3,589,502	+1.97(+2.87%)
Aug 16, 2007	68.00	69.12	65.15	68.59	5,559,967	+0.59(+0.86%)
Aug 15, 2007	68.08	69.22	67.91	68.00	4,263,895	-0.44(-0.64%)
Aug 14, 2007	69.28	69.67	67.65	68.44	4,099,846	-1.01(-1.45%)
Aug 13, 2007	69.51	70.86	69.40	69.45	2,680,894	+0.61(+0.89%)
Aug 10, 2007	67.78	69.70	67.54	68.84	3,904,709	+0.50(+0.73%)
Aug 09, 2007	68.46	69.80	67.68	68.34	6,593,487	-1.49(-2.14%)
Aug 08, 2007	69.22	70.94	69.22	69.83	3,974,059	+0.61(+0.88%)
Aug 07, 2007	69.61	69.86	67.60	69.22	3,431,204	-0.39(-0.56%)
Aug 06, 2007	71.84	71.84	66.89	69.61	3,642,308	+0.99(+1.44%)
Aug 03, 2007	68.73	69.74	68.50	68.62	3,888,993	-1.12(-1.61%)
Aug 02, 2007	73.38	73.38	69.12	69.74	2,727,124	-0.42(-0.60%)
Aug 01, 2007	71.52	71.99	68.58	70.17	4,469,899	-1.35(-1.89%)
Jul 31, 2007	74.01	75.06	71.44	71.52	2,409,610	-2.50(-3.37%)
Jul 30, 2007	73.07	74.52	72.14	74.01	1,689,594	+1.69(+2.34%)
Jul 27, 2007	73.30	74.14	72.04	72.32	1,687,215	-1.18(-1.61%)
Jul 26, 2007	74.89	75.45	71.79	73.50	3,527,471	-2.20(-2.91%)
Jul 25, 2007	76.16	77.51	75.30	75.70	2,026,342	-0.06(-0.08%)
Jul 24, 2007	78.33	78.33	75.31	75.77	3,306,043	-2.57(-3.28%)
Jul 23, 2007	76.90	80.57	76.90	78.33	1,686,838	-0.86(-1.08%)
Jul 20, 2007	79.91	80.92	78.56	79.19	1,526,384	-0.55(-0.69%)
Jul 19, 2007	80.22	80.83	79.35	79.74	756,131	+0.09(+0.11%)
Jul 18, 2007	80.43	81.43	78.72	79.65	1,671,479	-1.22(-1.51%)
Jul 17, 2007	80.31	81.32	80.30	80.88	831,967	+0.57(+0.71%)
Jul 16, 2007	81.10	81.92	80.15	80.30	1,051,694	-0.79(-0.97%)
Jul 13, 2007	80.07	81.71	79.86	81.09	1,603,779	+1.13(+1.41%)
Jul 12, 2007	78.83	79.96	78.44	79.96	976,564	+1.53(+1.95%)
Jul 11, 2007	77.75	78.44	77.08	78.44	1,115,749	+0.33(+0.42%)
Jul 10, 2007	79.03	79.29	77.91	78.11	1,136,640	-1.51(-1.90%)
Jul 09, 2007	80.06	80.18	78.90	79.62	850,214	-0.44(-0.55%)
Jul 06, 2007	79.41	80.06	79.41	80.06	692,026	+0.29(+0.36%)
Jul 05, 2007	80.06	80.06	79.38	79.77	862,799	-0.28(-0.35%)
Jul 03, 2007	79.86	80.10	79.82	80.05	732,548	+0.34(+0.43%)
Jul 02, 2007	78.17	79.71	78.40	79.71	1,206,106	+1.53(+1.96%)
Jun 29, 2007	77.48	80.04	77.48	78.17	1,701,436	-1.61(-2.01%)
Jun 28, 2007	79.66	80.18	79.21	79.78	1,471,300	+0.32(+0.40%)
Jun 27, 2007	79.17	79.60	77.25	79.46	1,965,800	+0.69(+0.88%)
Jun 26, 2007	77.12	79.49	76.19	78.77	4,230,363	+1.90(+2.47%)
Jun 25, 2007	77.28	77.98	76.34	76.87	1,279,349	-0.80(-1.03%)
Jun 22, 2007	77.79	78.63	77.21	77.67	1,208,221	-0.68(-0.86%)
Jun 21, 2007	78.99	79.12	77.77	78.35	2,071,549	-0.64(-0.80%)
Jun 20, 2007	81.05	81.21	78.99	78.99	2,202,680	-0.87(-1.08%)
Jun 19, 2007	80.10	80.25	79.62	79.85	896,651	-0.05(-0.06%)
Jun 18, 2007	81.92	81.92	79.55	79.90	1,180,056	+0.29(+0.36%)
Jun 15, 2007	79.17	79.70	79.06	79.61	1,464,342	+0.63(+0.79%)
Jun 14, 2007	78.47	79.18	78.41	78.99	1,595,725	+0.32(+0.40%)
Jun 13, 2007	78.39	78.82	78.19	78.67	1,493,538	+0.83(+1.07%)
Jun 12, 2007	78.07	78.60	77.75	77.83	1,593,838	-0.98(-1.24%)
Jun 11, 2007	78.45	79.13	78.37	78.81	1,141,422	+0.36(+0.46%)
Jun 08, 2007	76.95	78.45	76.88	78.45	1,250,942	+1.31(+1.70%)
Jun 07, 2007	78.59	78.60	77.14	77.14	1,504,354	-1.45(-1.84%)
Jun 06, 2007	80.08	80.08	78.16	78.59	1,323,080	-0.24(-0.30%)
Jun 05, 2007	79.06	79.30	78.67	78.83	1,288,913	-0.64(-0.81%)
Jun 04, 2007	80.61	80.84	79.08	79.47	1,004,501	+0.05(+0.06%)
Jun 01, 2007	80.44	80.89	79.41	79.42	1,499,201	-0.86(-1.07%)
May 31, 2007	81.05	81.35	80.23	80.28	1,336,483	+0.02(+0.02%)
May 30, 2007	79.78	80.26	79.34	80.26	1,342,901	+0.48(+0.61%)
May 29, 2007	79.46	80.16	79.02	79.78	863,806	+0.35(+0.44%)
May 25, 2007	79.72	80.06	79.28	79.43	796,856	-0.25(-0.32%)
May 24, 2007	81.25	81.65	79.61	79.68	1,359,135	-1.28(-1.58%)
May 23, 2007	80.85	81.85	80.83	80.96	1,288,759	+0.39(+0.48%)
May 22, 2007	78.08	80.83	79.10	80.57	1,352,591	+1.07(+1.35%)
May 21, 2007	78.87	80.15	78.50	79.50	1,250,413	+0.44(+0.55%)
May 18, 2007	78.25	79.34	78.07	79.06	1,395,299	+1.01(+1.29%)
May 17, 2007	77.64	78.34	77.64	78.06	1,166,465	+0.21(+0.28%)
May 16, 2007	78.41	78.51	77.59	77.84	1,338,549	-0.04(-0.05%)
May 15, 2007	79.10	79.54	77.63	77.88	1,904,048	-1.02(-1.29%)
May 14, 2007	79.61	80.36	78.72	78.90	1,614,610	-0.71(-0.89%)
May 11, 2007	78.43	79.92	77.88	79.61	1,589,257	+1.22(+1.55%)
May 10, 2007	81.05	81.23	78.39	78.39	2,690,009	-3.46(-4.22%)
May 09, 2007	84.07	84.07	80.42	81.85	3,498,832	-2.28(-2.71%)
May 08, 2007	82.78	84.15	81.95	84.13	1,405,698	+0.63(+0.75%)
May 07, 2007	83.82	84.38	83.31	83.50	1,118,140	-0.14(-0.17%)
May 04, 2007	83.62	84.52	82.52	83.64	1,507,759	+0.02(+0.03%)
May 03, 2007	81.53	83.83	81.53	83.62	2,635,338	+2.25(+2.76%)
May 02, 2007	78.19	81.40	77.94	81.37	1,724,943	+3.19(+4.08%)
May 01, 2007	77.63	79.26	77.30	78.18	1,271,228	-0.64(-0.81%)
Apr 30, 2007	78.91	80.10	78.20	78.82	953,660	-0.24(-0.30%)
Apr 27, 2007	79.49	79.81	78.71	79.06	693,536	-0.43(-0.54%)
Apr 26, 2007	79.62	80.04	78.76	79.49	943,592	-0.53(-0.67%)
Apr 25, 2007	77.83	80.45	77.36	80.02	2,310,027	+2.70(+3.49%)
Apr 24, 2007	77.73	79.42	76.86	77.32	1,704,875	-1.45(-1.84%)
Apr 23, 2007	79.47	79.99	78.70	78.76	661,267	-0.62(-0.78%)
Apr 20, 2007	79.30	80.34	78.67	79.38	1,898,510	+0.91(+1.16%)
Apr 19, 2007	78.43	78.72	77.60	78.47	955,673	-0.41(-0.51%)
Apr 18, 2007	78.35	79.64	78.19	78.87	956,394	+0.33(+0.41%)
Apr 17, 2007	78.31	79.20	78.01	78.55	988,141	+0.42(+0.54%)
Apr 16, 2007	76.05	78.30	75.94	78.13	1,555,203	+2.25(+2.96%)
Apr 13, 2007	74.71	75.89	74.47	75.88	1,124,850	+1.03(+1.38%)
Apr 12, 2007	74.81	74.92	73.76	74.85	1,352,339	+0.03(+0.04%)
Apr 11, 2007	76.09	76.09	74.47	74.81	1,629,200	-1.28(-1.68%)
Apr 10, 2007	76.36	76.62	75.85	76.09	659,306	-0.44(-0.58%)
Apr 09, 2007	77.09	77.09	76.24	76.54	551,819	-0.51(-0.66%)
Apr 05, 2007	76.20	77.13	75.89	77.05	869,720	+0.47(+0.61%)
Apr 04, 2007	76.36	76.90	76.05	76.58	640,992	+0.21(+0.28%)
Apr 03, 2007	75.01	76.50	74.85	76.36	1,017,850	+1.51(+2.02%)
Apr 02, 2007	75.26	75.26	74.22	74.85	1,034,453	-0.01(-0.01%)
Mar 30, 2007	75.31	76.14	74.38	74.86	941,075	-0.45(-0.60%)
Mar 29, 2007	76.01	76.67	74.58	75.31	857,790	-0.06(-0.07%)
Mar 28, 2007	75.92	76.21	74.98	75.37	1,107,947	-0.54(-0.71%)
Mar 27, 2007	76.32	76.66	75.85	75.91	1,021,557	-0.41(-0.54%)
Mar 26, 2007	76.63	77.08	75.49	76.32	1,223,096	-0.30(-0.39%)
Mar 23, 2007	75.63	76.78	75.63	76.63	1,529,002	+0.81(+1.07%)
Mar 22, 2007	76.86	77.28	75.69	75.81	1,556,493	-1.29(-1.67%)
Mar 21, 2007	75.16	77.48	75.16	77.10	1,800,728	+2.42(+3.23%)
Mar 20, 2007	74.90	75.66	74.56	74.69	1,213,025	-0.37(-0.50%)
Mar 19, 2007	75.49	75.70	74.03	75.06	1,875,607	-0.08(-0.11%)
Mar 16, 2007	76.76	76.77	74.71	75.14	2,627,284	-2.02(-2.62%)
Mar 15, 2007	77.03	77.83	76.59	77.16	866,071	+0.12(+0.15%)
Mar 14, 2007	76.60	77.04	75.10	77.04	2,395,728	+0.99(+1.30%)
Mar 13, 2007	80.01	79.56	75.56	76.05	2,233,764	-3.96(-4.95%)
Mar 12, 2007	78.57	80.15	78.46	80.01	968,761	+0.96(+1.22%)
Mar 09, 2007	80.23	80.80	78.78	79.05	970,020	-0.48(-0.60%)
Mar 08, 2007	79.34	80.56	79.17	79.53	1,116,378	+1.04(+1.33%)
Mar 07, 2007	78.88	79.80	78.35	78.48	982,352	-0.40(-0.50%)
Mar 06, 2007	77.87	79.08	77.63	78.88	1,492,406	+1.76(+2.28%)
Mar 05, 2007	78.91	79.46	77.00	77.13	1,808,279	-1.88(-2.38%)
Mar 02, 2007	80.96	81.94	79.01	79.01	1,698,038	-1.95(-2.40%)
Mar 01, 2007	79.38	81.93	78.35	80.96	1,991,828	-0.68(-0.84%)
Feb 28, 2007	81.10	82.83	80.50	81.64	1,687,970	+0.72(+0.89%)
Feb 27, 2007	84.23	84.47	79.90	80.92	2,803,091	-4.80(-5.60%)
Feb 26, 2007	86.77	87.28	84.53	85.72	1,810,479	-0.74(-0.85%)
Feb 23, 2007	87.01	87.02	85.84	86.45	1,845,655	-0.68(-0.78%)
Feb 22, 2007	84.52	87.54	84.52	87.13	3,538,534	+2.58(+3.05%)
Feb 21, 2007	83.42	84.72	83.05	84.55	1,696,150	+0.91(+1.09%)
Feb 20, 2007	83.10	84.17	82.40	83.63	1,427,721	+0.85(+1.03%)
Feb 16, 2007	82.75	82.97	81.61	82.78	967,125	-0.03(-0.04%)
Feb 15, 2007	82.62	83.43	82.62	82.82	745,007	+0.16(+0.19%)
Feb 14, 2007	80.89	83.50	80.77	82.66	1,597,894	+1.80(+2.23%)
Feb 13, 2007	80.93	81.81	80.65	80.85	843,473	+0.02(+0.03%)
Feb 12, 2007	81.55	82.12	80.61	80.83	1,061,325	-0.72(-0.89%)
Feb 09, 2007	82.64	83.14	81.08	81.55	1,417,024	-1.09(-1.32%)
Feb 08, 2007	83.36	83.36	82.24	82.64	960,455	-0.72(-0.86%)
Feb 07, 2007	83.09	83.60	83.09	83.36	941,830	+0.25(+0.30%)
Feb 06, 2007	83.08	83.42	82.74	83.11	1,297,345	+0.37(+0.44%)
Feb 05, 2007	83.44	83.53	82.41	82.74	1,052,700	-0.60(-0.72%)
Feb 02, 2007	82.91	83.63	82.52	83.35	1,196,416	+0.64(+0.77%)
Feb 01, 2007	83.44	83.59	81.74	82.71	1,832,693	-0.60(-0.72%)
Jan 31, 2007	83.20	83.44	81.47	83.32	2,027,502	-0.07(-0.09%)
Jan 30, 2007	82.48	83.66	82.31	83.39	1,560,237	+0.83(+1.01%)
Jan 29, 2007	83.44	84.45	82.27	82.55	1,819,857	+0.10(+0.13%)
Jan 26, 2007	84.07	84.37	81.39	82.45	1,954,764	-1.33(-1.59%)
Jan 25, 2007	85.46	87.15	82.44	83.78	6,635,098	+1.44(+1.75%)
Jan 24, 2007	80.81	82.37	80.57	82.35	1,532,802	+1.57(+1.95%)
Jan 23, 2007	81.03	81.31	80.06	80.77	1,116,378	-0.25(-0.30%)
Jan 22, 2007	81.06	81.40	80.38	81.02	925,093	-0.04(-0.05%)
Jan 19, 2007	81.09	81.94	80.50	81.06	1,073,339	-0.07(-0.09%)
Jan 18, 2007	82.23	82.24	80.93	81.13	1,078,625	-0.95(-1.15%)
Jan 17, 2007	81.65	82.91	81.39	82.08	1,183,580	+0.68(+0.83%)
Jan 16, 2007	82.20	82.70	81.26	81.40	1,095,110	-0.60(-0.74%)
Jan 12, 2007	82.35	83.14	81.50	82.01	1,737,554	-0.15(-0.18%)
Jan 11, 2007	81.70	83.12	81.58	82.16	1,849,431	+0.86(+1.06%)
Jan 10, 2007	80.37	81.78	79.72	81.30	2,755,773	+1.65(+2.08%)
Jan 09, 2007	78.66	80.34	78.66	79.64	2,460,287	+1.10(+1.40%)
Jan 08, 2007	76.91	78.62	76.50	78.55	1,725,850	+1.32(+1.71%)
Jan 05, 2007	77.48	77.97	76.81	77.23	1,309,803	-0.35(-0.45%)
Jan 04, 2007	77.40	77.95	76.28	77.58	2,074,317	-0.06(-0.07%)
Jan 03, 2007	75.99	77.99	75.99	77.63	2,690,962	+2.11(+2.79%)
Dec 29, 2006	75.23	75.76	75.19	75.53	781,880	-0.10(-0.14%)
Dec 28, 2006	75.56	76.02	75.04	75.63	1,074,598	+0.08(+0.11%)
Dec 27, 2006	75.54	75.93	75.22	75.55	1,204,093	+0.37(+0.50%)
Dec 26, 2006	74.75	75.44	74.70	75.18	751,929	+0.24(+0.32%)
Dec 22, 2006	75.49	75.82	74.56	74.94	895,267	-0.56(-0.75%)
Dec 21, 2006	75.89	76.47	75.19	75.51	995,566	-0.31(-0.41%)
Dec 20, 2006	76.21	77.10	75.66	75.81	1,614,350	-0.39(-0.51%)
Dec 19, 2006	75.81	76.51	75.49	76.20	1,072,081	-0.15(-0.20%)
Dec 18, 2006	76.33	76.92	76.14	76.36	868,084	+0.02(+0.03%)
Dec 15, 2006	76.72	77.08	76.15	76.33	1,347,557	-0.24(-0.31%)
Dec 14, 2006	76.47	77.63	76.14	76.57	1,334,343	+0.03(+0.04%)
Dec 13, 2006	77.59	77.67	76.11	76.54	739,596	-0.28(-0.36%)
Dec 12, 2006	76.86	77.71	76.13	76.82	866,952	-0.01(-0.01%)
Dec 11, 2006	77.60	78.26	76.68	76.82	675,918	-0.73(-0.94%)
Dec 08, 2006	76.47	77.82	76.31	77.56	1,081,645	+0.77(+1.00%)
Dec 07, 2006	78.27	78.47	76.78	76.78	927,106	-1.20(-1.54%)
Dec 06, 2006	77.79	78.24	77.31	77.98	851,221	+0.33(+0.43%)
Dec 05, 2006	77.36	78.01	77.08	77.65	775,839	+0.34(+0.44%)
Dec 04, 2006	75.12	77.48	75.12	77.31	1,197,801	+1.84(+2.44%)

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