JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	46.95	47.55	46.04	47.00	23,898,600	+0.44(+0.95%)
Oct 30, 2007	46.40	46.89	46.05	46.56	13,103,600	-0.11(-0.24%)
Oct 29, 2007	47.39	47.50	46.51	46.67	18,862,900	-0.65(-1.37%)
Oct 26, 2007	46.96	47.45	45.93	47.32	18,851,954	+1.27(+2.76%)
Oct 25, 2007	46.10	46.55	45.15	46.05	20,076,379	-0.22(-0.48%)
Oct 24, 2007	45.73	46.44	44.74	46.27	27,352,726	+0.33(+0.72%)
Oct 23, 2007	45.92	45.99	45.13	45.94	13,519,045	+0.57(+1.26%)
Oct 22, 2007	44.90	45.93	44.66	45.37	18,094,000	+0.35(+0.78%)
Oct 19, 2007	45.79	46.60	44.96	45.02	29,500,600	-0.88(-1.92%)
Oct 18, 2007	46.10	46.13	45.45	45.90	19,396,264	-0.47(-1.01%)
Oct 17, 2007	47.04	47.12	45.75	46.37	34,659,600	+1.26(+2.79%)
Oct 16, 2007	46.00	46.40	44.60	45.11	22,510,200	-1.16(-2.51%)
Oct 15, 2007	46.77	46.82	45.79	46.27	16,553,400	-0.55(-1.17%)
Oct 12, 2007	46.67	47.10	46.54	46.82	12,496,202	+0.16(+0.34%)
Oct 11, 2007	47.01	47.62	46.53	46.66	27,784,900	-0.25(-0.53%)
Oct 10, 2007	47.47	47.47	46.55	46.91	18,825,900	-0.66(-1.39%)
Oct 09, 2007	47.59	47.70	46.99	47.57	12,967,407	+0.13(+0.27%)
Oct 08, 2007	47.31	47.58	47.05	47.44	8,305,500	-0.14(-0.29%)
Oct 05, 2007	47.45	47.88	47.28	47.58	13,435,600	+0.33(+0.70%)
Oct 04, 2007	47.20	47.43	46.98	47.25	11,132,400	+0.25(+0.53%)
Oct 03, 2007	46.71	47.46	46.65	47.00	12,490,200	-0.16(-0.34%)
Oct 02, 2007	46.99	47.35	46.82	47.16	15,992,697	+0.35(+0.75%)
Oct 01, 2007	45.47	47.04	45.42	46.81	17,256,902	+0.99(+2.16%)
Sep 28, 2007	46.05	46.21	45.58	45.82	15,127,800	-0.39(-0.84%)
Sep 27, 2007	46.20	46.28	45.68	46.21	12,840,300	+0.08(+0.17%)
Sep 26, 2007	46.26	46.69	45.74	46.13	17,479,600	+0.03(+0.07%)
Sep 25, 2007	46.25	46.25	45.65	46.10	16,365,754	-0.24(-0.52%)
Sep 24, 2007	47.20	47.20	46.17	46.34	17,346,800	-0.79(-1.68%)
Sep 21, 2007	47.50	47.54	46.63	47.13	20,535,000	+0.17(+0.36%)
Sep 20, 2007	47.62	47.75	46.73	46.96	19,515,700	-0.61(-1.28%)
Sep 19, 2007	47.97	48.06	47.17	47.57	31,669,239	-0.25(-0.52%)
Sep 18, 2007	45.68	47.86	45.12	47.82	27,231,118	+2.53(+5.59%)
Sep 17, 2007	45.39	45.63	44.89	45.29	17,953,600	-0.25(-0.55%)
Sep 14, 2007	45.60	45.64	45.01	45.54	12,482,270	-0.06(-0.13%)
Sep 13, 2007	44.42	45.78	44.38	45.60	20,236,727	+1.13(+2.54%)
Sep 12, 2007	44.50	44.74	44.15	44.47	13,903,005	-0.07(-0.16%)
Sep 11, 2007	43.96	44.84	43.67	44.54	15,137,600	+0.61(+1.39%)
Sep 10, 2007	43.75	44.45	43.35	43.93	17,175,000	+0.41(+0.94%)
Sep 07, 2007	43.27	43.99	43.20	43.52	21,509,900	-0.69(-1.56%)
Sep 06, 2007	44.24	44.55	43.83	44.21	18,994,400	+0.04(+0.09%)
Sep 05, 2007	44.83	44.97	44.07	44.17	15,556,800	-1.13(-2.49%)
Sep 04, 2007	44.40	45.62	44.26	45.30	15,385,218	+0.78(+1.75%)
Aug 31, 2007	45.00	45.13	44.27	44.52	16,836,300	+0.55(+1.25%)
Aug 30, 2007	43.64	44.36	43.34	43.97	15,572,400	-0.16(-0.36%)
Aug 29, 2007	43.88	44.23	43.15	44.13	21,605,200	+0.53(+1.22%)
Aug 28, 2007	44.48	44.48	43.46	43.60	23,498,300	-1.31(-2.92%)
Aug 27, 2007	45.75	45.90	44.89	44.91	13,525,602	-1.04(-2.26%)
Aug 24, 2007	45.50	46.00	45.03	45.95	13,248,000	+0.28(+0.61%)
Aug 23, 2007	46.45	46.58	45.15	45.67	21,476,600	-0.33(-0.72%)
Aug 22, 2007	46.67	46.83	45.03	46.00	30,844,900	-0.20(-0.43%)
Aug 21, 2007	46.12	47.08	45.75	46.20	23,582,204	-0.29(-0.62%)
Aug 20, 2007	47.17	47.51	45.07	46.49	32,691,300	-0.52(-1.11%)
Aug 17, 2007	48.08	48.29	46.15	47.01	57,869,823	+1.54(+3.39%)
Aug 16, 2007	42.75	45.90	42.16	45.47	51,414,800	+2.47(+5.74%)
Aug 15, 2007	43.13	44.42	42.81	43.00	27,700,095	-0.30(-0.69%)
Aug 14, 2007	43.94	44.02	43.13	43.30	25,214,300	-0.53(-1.21%)
Aug 13, 2007	45.23	45.43	43.68	43.83	21,324,700	-0.42(-0.95%)
Aug 10, 2007	43.36	44.80	42.51	44.25	32,423,200	+0.08(+0.18%)
Aug 09, 2007	45.04	45.94	44.17	44.17	39,213,200	-2.34(-5.03%)
Aug 08, 2007	45.75	47.23	45.27	46.51	27,443,700	+1.17(+2.58%)
Aug 07, 2007	44.99	46.05	44.15	45.34	30,556,500	+0.23(+0.51%)
Aug 06, 2007	43.76	45.11	43.28	45.11	34,200,000	+1.46(+3.34%)
Aug 03, 2007	43.71	44.95	43.39	43.65	36,625,100	-0.94(-2.11%)
Aug 02, 2007	44.41	44.76	44.00	44.59	28,297,300	+0.21(+0.47%)
Aug 01, 2007	43.70	44.44	43.20	44.38	44,473,883	+0.37(+0.84%)
Jul 31, 2007	45.07	45.97	43.94	44.01	34,071,242	-0.74(-1.65%)
Jul 30, 2007	44.75	45.14	43.61	44.75	32,316,300	+0.52(+1.18%)
Jul 27, 2007	44.09	45.24	43.70	44.23	39,681,600	+0.15(+0.34%)
Jul 26, 2007	44.30	44.55	43.50	44.08	51,201,931	-1.19(-2.63%)
Jul 25, 2007	45.67	46.21	44.29	45.27	40,175,300	-0.07(-0.15%)
Jul 24, 2007	46.63	46.95	45.12	45.34	35,706,200	-1.81(-3.84%)
Jul 23, 2007	47.75	47.87	47.06	47.15	20,520,200	-0.41(-0.86%)
Jul 20, 2007	48.81	48.81	47.38	47.56	30,677,800	-1.06(-2.18%)
Jul 19, 2007	49.50	49.69	47.84	48.62	26,199,900	-0.26(-0.53%)
Jul 18, 2007	48.81	49.29	47.83	48.88	35,536,100	-1.04(-2.08%)
Jul 17, 2007	49.95	50.48	49.83	49.92	18,270,339	+0.09(+0.18%)
Jul 16, 2007	49.91	50.46	49.73	49.83	12,263,836	-0.22(-0.44%)
Jul 13, 2007	49.68	50.22	49.27	50.05	16,393,661	+0.52(+1.05%)
Jul 12, 2007	48.69	49.63	48.13	49.53	19,172,719	+1.40(+2.91%)
Jul 11, 2007	47.52	48.44	47.12	48.13	27,236,637	+0.62(+1.30%)
Jul 10, 2007	48.30	48.57	47.46	47.51	21,881,722	-1.28(-2.62%)
Jul 09, 2007	49.59	49.28	48.53	48.79	10,577,692	-0.18(-0.37%)
Jul 06, 2007	48.62	49.16	48.45	48.97	10,792,303	+0.18(+0.37%)
Jul 05, 2007	49.10	49.35	48.65	48.79	11,602,922	-0.55(-1.11%)
Jul 03, 2007	49.19	49.58	49.04	49.34	7,443,990	+0.19(+0.39%)
Jul 02, 2007	48.90	49.25	48.57	49.15	15,718,407	+0.70(+1.44%)
Jun 29, 2007	49.23	49.30	48.10	48.45	21,764,660	-0.51(-1.04%)
Jun 28, 2007	49.25	49.48	48.56	48.96	14,430,872	-0.28(-0.57%)
Jun 27, 2007	48.26	49.30	48.08	49.24	16,354,111	+0.64(+1.32%)
Jun 26, 2007	48.36	49.05	48.30	48.60	18,964,079	+0.24(+0.50%)
Jun 25, 2007	48.72	49.21	48.06	48.36	17,240,147	-0.36(-0.74%)
Jun 22, 2007	49.84	49.75	48.58	48.72	25,110,363	-1.12(-2.25%)
Jun 21, 2007	49.75	49.88	48.68	49.84	19,404,918	+0.38(+0.77%)
Jun 20, 2007	50.91	50.99	49.42	49.46	14,921,200	-1.39(-2.73%)
Jun 19, 2007	50.44	50.88	50.29	50.85	12,251,800	+0.42(+0.83%)
Jun 18, 2007	50.83	50.85	50.33	50.43	9,293,800	-0.13(-0.26%)
Jun 15, 2007	50.64	50.99	50.42	50.56	18,354,200	+0.24(+0.48%)
Jun 14, 2007	49.93	50.83	49.93	50.32	12,440,600	+0.03(+0.06%)
Jun 13, 2007	49.63	50.39	49.52	50.29	14,508,000	+0.94(+1.90%)
Jun 12, 2007	50.22	50.40	49.34	49.35	15,389,800	-1.08(-2.14%)
Jun 11, 2007	50.41	50.84	50.03	50.43	11,192,080	+0.02(+0.04%)
Jun 08, 2007	49.83	50.48	49.54	50.41	13,564,675	+0.59(+1.18%)
Jun 07, 2007	50.30	50.65	49.74	49.82	17,412,669	-0.74(-1.46%)
Jun 06, 2007	51.22	51.23	50.26	50.56	13,880,274	-0.66(-1.29%)
Jun 05, 2007	51.24	51.49	51.19	51.22	13,617,278	-0.35(-0.68%)
Jun 04, 2007	51.56	51.80	51.54	51.57	11,122,478	-0.33(-0.64%)
Jun 01, 2007	51.83	52.08	51.66	51.90	12,104,746	+0.07(+0.14%)
May 31, 2007	52.25	52.31	51.67	51.83	11,023,761	-0.23(-0.44%)
May 30, 2007	51.82	52.06	51.35	52.06	10,243,379	+0.24(+0.46%)
May 29, 2007	51.65	51.92	51.45	51.82	9,552,263	+0.18(+0.35%)
May 25, 2007	51.53	51.85	51.26	51.64	10,760,916	+0.05(+0.10%)
May 24, 2007	52.00	52.24	51.45	51.59	13,105,950	-0.40(-0.77%)
May 23, 2007	52.29	52.64	51.93	51.99	11,246,841	-0.30(-0.57%)
May 22, 2007	52.56	52.68	52.09	52.29	9,621,850	-0.27(-0.51%)
May 21, 2007	52.38	52.81	52.31	52.56	10,408,224	+0.02(+0.04%)
May 18, 2007	52.62	52.93	52.45	52.54	11,115,016	-0.02(-0.04%)
May 17, 2007	53.15	53.00	52.50	52.56	9,049,968	-0.42(-0.79%)
May 16, 2007	52.37	53.07	52.20	52.98	12,925,011	+0.95(+1.83%)
May 15, 2007	52.00	52.71	52.00	52.03	11,105,002	+0.20(+0.39%)
May 14, 2007	52.15	52.16	51.55	51.83	9,342,827	-0.32(-0.61%)
May 11, 2007	52.12	52.38	51.72	52.15	12,419,349	+0.15(+0.29%)
May 10, 2007	52.79	53.03	51.95	52.00	13,478,359	-1.20(-2.26%)
May 09, 2007	52.55	53.25	52.43	53.20	12,561,653	+0.75(+1.43%)
May 08, 2007	52.48	52.65	52.23	52.45	9,028,148	-0.28(-0.53%)
May 07, 2007	52.81	52.95	52.55	52.73	7,375,343	+0.10(+0.19%)
May 04, 2007	52.80	53.05	52.59	52.63	11,976,796	-0.07(-0.13%)
May 03, 2007	52.83	52.92	52.37	52.70	9,755,189	+0.15(+0.29%)
May 02, 2007	52.26	52.77	52.00	52.55	12,968,537	+0.29(+0.55%)
May 01, 2007	52.40	52.50	51.60	52.26	13,858,916	+0.16(+0.31%)
Apr 30, 2007	52.46	53.06	51.99	52.10	29,899,956	-0.45(-0.86%)
Apr 27, 2007	52.77	52.80	52.14	52.55	14,428,558	-0.39(-0.74%)
Apr 26, 2007	52.82	53.00	52.56	52.94	14,440,456	+0.12(+0.23%)
Apr 25, 2007	52.24	52.94	52.18	52.82	18,088,039	+0.66(+1.27%)
Apr 24, 2007	52.06	52.28	51.65	52.16	10,859,948	-0.12(-0.23%)
Apr 23, 2007	52.35	52.70	52.05	52.28	12,675,506	-0.26(-0.49%)
Apr 20, 2007	52.65	52.71	52.10	52.54	21,166,719	+0.45(+0.86%)
Apr 19, 2007	52.03	52.23	51.35	52.09	20,708,638	+0.02(+0.04%)
Apr 18, 2007	51.57	52.67	51.43	52.07	39,198,425	+1.89(+3.77%)
Apr 17, 2007	49.97	50.42	49.71	50.18	12,238,491	+0.21(+0.42%)
Apr 16, 2007	49.47	50.25	49.32	49.97	15,764,982	+0.88(+1.79%)
Apr 13, 2007	49.45	49.45	48.66	49.09	11,266,219	-0.11(-0.22%)
Apr 12, 2007	49.52	49.52	48.73	49.20	9,472,304	+0.05(+0.10%)
Apr 11, 2007	49.10	49.34	48.98	49.15	12,046,120	-0.09(-0.18%)
Apr 10, 2007	49.01	49.34	48.98	49.24	8,200,099	+0.24(+0.49%)
Apr 09, 2007	48.78	49.13	48.66	49.00	7,508,961	+0.23(+0.47%)
Apr 05, 2007	48.35	48.89	48.34	48.77	7,990,939	+0.21(+0.43%)
Apr 04, 2007	48.56	48.71	48.27	48.56	9,165,227	+0.00(+0.00%)
Apr 03, 2007	48.25	48.59	48.09	48.56	13,572,155	+0.32(+0.66%)
Apr 02, 2007	48.38	48.49	47.70	48.24	13,833,475	-0.14(-0.29%)
Mar 30, 2007	48.61	49.02	47.95	48.38	12,674,716	-0.12(-0.25%)
Mar 29, 2007	48.24	48.64	48.02	48.50	10,837,095	+0.51(+1.06%)
Mar 28, 2007	48.57	48.48	47.79	47.99	13,176,650	-0.58(-1.19%)
Mar 27, 2007	48.59	48.82	48.35	48.57	11,183,470	-0.13(-0.27%)
Mar 26, 2007	48.55	48.78	47.94	48.70	11,851,000	+0.18(+0.37%)
Mar 23, 2007	48.59	48.89	48.43	48.52	11,748,200	+0.05(+0.10%)
Mar 22, 2007	49.06	49.10	48.36	48.47	18,906,609	-0.58(-1.18%)
Mar 21, 2007	47.81	49.65	47.81	49.05	20,747,587	+1.30(+2.72%)
Mar 20, 2007	47.51	47.88	47.33	47.75	14,507,366	+0.17(+0.36%)
Mar 19, 2007	47.20	47.80	47.16	47.58	14,448,195	+0.55(+1.17%)
Mar 16, 2007	47.62	47.83	46.98	47.03	24,746,832	-0.67(-1.40%)
Mar 15, 2007	47.30	48.19	47.14	47.70	15,828,700	+0.40(+0.85%)
Mar 14, 2007	46.72	47.55	45.91	47.30	25,044,000	+0.60(+1.28%)
Mar 13, 2007	48.84	48.50	46.56	46.70	25,293,400	-2.14(-4.38%)
Mar 12, 2007	48.76	48.98	48.60	48.84	10,445,700	+0.02(+0.04%)
Mar 09, 2007	49.12	49.35	48.53	48.82	9,452,000	+0.08(+0.16%)
Mar 08, 2007	48.79	49.35	48.62	48.74	11,976,000	+0.38(+0.79%)
Mar 07, 2007	48.69	48.87	48.26	48.36	13,664,500	-0.16(-0.33%)
Mar 06, 2007	47.97	48.68	47.43	48.52	17,751,940	+0.98(+2.06%)
Mar 05, 2007	47.60	48.16	47.20	47.54	20,212,102	-0.65(-1.35%)
Mar 02, 2007	48.95	49.00	48.11	48.19	16,922,400	-1.01(-2.05%)
Mar 01, 2007	48.98	49.44	48.30	49.20	22,632,349	-0.19(-0.38%)
Feb 28, 2007	49.07	49.89	48.89	49.39	19,180,400	+0.17(+0.35%)
Feb 27, 2007	50.61	50.61	47.60	49.22	21,228,800	-1.59(-3.13%)
Feb 26, 2007	51.17	51.29	50.43	50.81	13,342,781	-0.22(-0.43%)
Feb 23, 2007	51.55	51.75	50.72	51.03	10,042,600	-0.61(-1.18%)
Feb 22, 2007	51.80	51.95	51.38	51.64	9,111,600	-0.01(-0.02%)
Feb 21, 2007	51.45	51.85	51.27	51.65	9,337,100	-0.03(-0.06%)
Feb 20, 2007	51.15	51.75	51.12	51.68	9,171,500	+0.43(+0.84%)
Feb 16, 2007	51.16	51.35	51.01	51.25	11,292,700	+0.04(+0.08%)
Feb 15, 2007	51.05	51.47	50.89	51.21	13,339,600	-0.21(-0.41%)
Feb 14, 2007	51.09	51.55	51.00	51.42	10,745,969	+0.47(+0.92%)
Feb 13, 2007	50.35	51.02	50.33	50.95	8,374,110	+0.51(+1.01%)
Feb 12, 2007	50.59	50.65	50.25	50.44	7,889,000	+0.02(+0.04%)
Feb 09, 2007	51.02	51.19	50.08	50.42	9,489,000	-0.51(-1.00%)
Feb 08, 2007	51.06	51.06	50.52	50.93	10,312,300	-0.28(-0.55%)
Feb 07, 2007	50.84	51.22	50.80	51.21	7,537,400	+0.21(+0.41%)
Feb 06, 2007	50.85	51.32	50.76	51.00	9,849,200	+0.04(+0.08%)
Feb 05, 2007	50.81	51.15	50.54	50.96	8,079,900	+0.03(+0.06%)
Feb 02, 2007	51.22	51.33	50.73	50.93	15,443,400	-0.28(-0.55%)
Feb 01, 2007	50.96	51.24	50.86	51.21	13,420,400	+0.28(+0.55%)
Jan 31, 2007	50.07	51.16	49.85	50.93	18,460,500	+0.75(+1.49%)
Jan 30, 2007	49.70	50.25	49.37	50.18	12,325,700	+0.71(+1.44%)
Jan 29, 2007	49.57	49.65	49.11	49.47	12,085,000	-0.23(-0.46%)
Jan 26, 2007	50.00	50.25	49.50	49.70	13,990,100	-0.51(-1.02%)
Jan 25, 2007	50.24	50.68	49.93	50.21	14,855,900	-0.15(-0.30%)
Jan 24, 2007	49.68	50.40	49.51	50.36	13,857,500	+0.53(+1.06%)
Jan 23, 2007	49.57	49.86	49.28	49.83	12,845,300	+0.17(+0.34%)
Jan 22, 2007	48.87	49.86	48.70	49.66	18,325,500	+0.90(+1.85%)
Jan 19, 2007	48.30	48.83	48.14	48.76	14,650,400	+0.61(+1.27%)
Jan 18, 2007	48.05	48.58	47.92	48.15	12,654,500	-0.28(-0.58%)
Jan 17, 2007	48.65	48.89	48.12	48.43	16,291,400	+0.04(+0.08%)
Jan 16, 2007	48.16	48.46	48.10	48.39	8,696,500	+0.40(+0.83%)
Jan 12, 2007	48.10	48.26	47.90	47.99	10,646,700	-0.32(-0.66%)
Jan 11, 2007	48.00	48.42	47.94	48.31	8,049,200	+0.21(+0.44%)
Jan 10, 2007	47.47	48.12	47.44	48.10	15,597,000	+0.35(+0.73%)
Jan 09, 2007	47.90	48.11	47.36	47.75	9,276,700	-0.20(-0.42%)
Jan 08, 2007	47.57	48.06	47.32	47.95	8,239,200	+0.16(+0.33%)
Jan 05, 2007	48.17	48.25	47.63	47.79	10,760,500	-0.40(-0.83%)
Jan 04, 2007	48.05	48.55	47.75	48.19	9,501,500	+0.12(+0.25%)
Jan 03, 2007	48.00	48.37	47.59	48.07	14,245,000	-0.23(-0.48%)
Dec 29, 2006	48.75	48.91	48.27	48.30	9,601,100	-0.62(-1.27%)
Dec 28, 2006	48.80	49.00	48.64	48.92	6,526,200	-0.03(-0.06%)
Dec 27, 2006	48.54	49.00	47.82	48.95	7,716,600	+0.64(+1.32%)
Dec 26, 2006	47.98	48.37	47.95	48.31	4,101,200	+0.42(+0.88%)
Dec 22, 2006	48.64	48.80	47.62	47.89	8,342,000	-0.76(-1.56%)
Dec 21, 2006	48.42	48.97	48.33	48.65	10,782,200	+0.43(+0.89%)
Dec 20, 2006	48.33	48.37	48.14	48.22	6,037,100	-0.05(-0.10%)
Dec 19, 2006	48.03	48.48	47.95	48.27	9,291,400	+0.04(+0.08%)
Dec 18, 2006	48.30	48.60	48.03	48.23	8,538,200	-0.07(-0.14%)
Dec 15, 2006	48.20	48.65	48.00	48.30	16,172,100	+0.35(+0.73%)
Dec 14, 2006	47.61	48.04	47.30	47.95	10,052,600	+0.35(+0.74%)
Dec 13, 2006	47.78	47.90	47.50	47.60	11,353,700	-0.03(-0.06%)
Dec 12, 2006	47.56	47.97	47.35	47.63	16,021,000	+0.08(+0.17%)
Dec 11, 2006	46.70	47.84	46.70	47.55	11,221,600	+0.79(+1.69%)
Dec 08, 2006	46.66	47.14	46.35	46.76	9,120,100	+0.13(+0.28%)
Dec 07, 2006	47.08	47.08	46.56	46.63	7,397,100	-0.20(-0.43%)
Dec 06, 2006	47.07	47.25	46.76	46.83	14,164,500	-0.37(-0.78%)
Dec 05, 2006	46.90	47.50	46.77	47.20	10,747,700	+0.36(+0.77%)
Dec 04, 2006	46.28	47.13	46.16	46.84	13,148,100	+0.83(+1.80%)
Dec 01, 2006	45.77	46.51	45.51	46.01	14,731,400	-0.27(-0.58%)
Nov 30, 2006	46.72	46.74	46.05	46.28	13,027,100	-0.39(-0.84%)
Nov 29, 2006	46.21	46.87	46.21	46.67	9,414,400	+0.47(+1.02%)
Nov 28, 2006	46.46	46.59	45.78	46.20	13,417,200	-0.43(-0.92%)
Nov 27, 2006	47.14	47.26	46.45	46.63	11,109,800	-0.64(-1.35%)
Nov 24, 2006	47.22	47.53	47.18	47.27	2,927,000	-0.32(-0.67%)
Nov 22, 2006	47.60	47.89	47.38	47.59	7,003,600	-0.16(-0.34%)
Nov 21, 2006	47.78	47.94	47.40	47.75	7,423,800	-0.15(-0.31%)
Nov 20, 2006	47.66	48.05	47.55	47.90	8,614,500	+0.24(+0.50%)
Nov 17, 2006	47.99	47.99	47.59	47.66	12,991,600	-0.19(-0.40%)
Nov 16, 2006	47.50	47.98	47.37	47.85	8,192,500	+0.40(+0.84%)
Nov 15, 2006	47.57	47.67	46.99	47.45	11,340,800	-0.30(-0.63%)
Nov 14, 2006	47.49	47.81	47.06	47.75	8,276,800	+0.09(+0.19%)
Nov 13, 2006	47.40	47.89	47.36	47.66	7,664,600	+0.05(+0.11%)
Nov 10, 2006	47.45	47.61	47.31	47.61	5,849,900	+0.37(+0.78%)
Nov 09, 2006	47.65	47.75	47.18	47.24	6,836,700	-0.40(-0.84%)
Nov 08, 2006	47.49	47.90	47.20	47.64	7,511,200	+0.15(+0.32%)
Nov 07, 2006	47.50	48.00	47.47	47.49	8,535,500	-0.16(-0.34%)
Nov 06, 2006	47.18	47.72	47.05	47.65	8,633,700	+0.76(+1.62%)
Nov 03, 2006	47.15	47.25	46.50	46.89	7,989,000	-0.01(-0.02%)
Nov 02, 2006	46.93	47.08	46.69	46.90	7,059,000	-0.03(-0.06%)

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.