Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	40.10	42.50	40.00	42.00	53,000	+1.60(+3.96%)
Oct 30, 2008	41.00	41.55	39.45	40.40	44,720	+1.85(+4.80%)
Oct 29, 2008	35.00	39.90	35.00	38.55	43,329	+7.55(+24.35%)
Oct 28, 2008	33.00	33.40	30.85	31.00	44,905	-0.55(-1.74%)
Oct 27, 2008	31.30	32.75	31.30	31.55	58,831	-1.70(-5.11%)
Oct 24, 2008	33.25	33.85	31.60	33.25	41,335	-1.91(-5.43%)
Oct 23, 2008	35.16	35.79	33.58	35.16	36,802	+0.23(+0.66%)
Oct 22, 2008	34.93	36.70	34.35	34.93	37,735	-3.23(-8.46%)
Oct 21, 2008	38.16	39.74	38.16	38.16	49,939	-0.44(-1.14%)
Oct 20, 2008	38.60	38.60	37.50	38.60	30,687	+1.22(+3.26%)
Oct 17, 2008	37.38	39.27	36.55	37.38	37,952	-2.33(-5.87%)
Oct 16, 2008	39.71	40.00	36.20	39.71	64,537	+2.16(+5.75%)
Oct 15, 2008	37.55	40.01	37.55	37.55	48,057	-3.45(-8.41%)
Oct 14, 2008	41.48	42.95	39.76	41.00	64,017	-0.48(-1.16%)
Oct 13, 2008	41.48	41.48	39.00	41.48	68,317	+5.78(+16.19%)
Oct 10, 2008	35.70	38.58	35.05	35.70	211,156	-2.70(-7.03%)
Oct 09, 2008	38.40	41.80	37.63	38.40	132,410	-1.10(-2.78%)
Oct 08, 2008	39.50	41.45	38.90	39.50	104,966	-2.40(-5.73%)
Oct 07, 2008	42.20	44.75	40.77	41.90	1,076,269	-0.30(-0.71%)
Oct 06, 2008	42.20	45.35	42.05	42.20	61,743	-4.31(-9.27%)
Oct 03, 2008	46.51	48.65	44.80	46.51	109,969	+0.20(+0.43%)
Oct 02, 2008	46.31	47.90	46.31	46.31	143,876	-1.29(-2.71%)
Oct 01, 2008	47.60	48.40	47.25	47.60	17,958	-0.10(-0.21%)
Sep 30, 2008	47.70	47.75	46.54	47.70	86,349	+2.61(+5.79%)
Sep 29, 2008	51.60	48.15	43.82	45.09	36,149	-6.51(-12.62%)
Sep 26, 2008	51.60	52.50	51.33	51.60	53,432	-3.66(-6.62%)
Sep 25, 2008	55.26	55.26	55.26	55.26	0	+0.00(+0.00%)
Sep 24, 2008	55.26	56.50	55.25	55.26	230,058	-2.29(-3.98%)
Sep 23, 2008	58.00	58.70	56.71	57.55	54,393	-0.45(-0.78%)
Sep 22, 2008	58.00	59.15	57.94	58.00	23,781	-2.55(-4.21%)
Sep 19, 2008	60.55	60.55	58.40	60.55	24,868	+3.01(+5.23%)
Sep 18, 2008	57.54	58.75	56.65	57.54	53,587	+1.63(+2.92%)
Sep 17, 2008	55.91	57.39	55.01	55.91	79,216	-1.79(-3.10%)
Sep 16, 2008	57.70	58.55	57.00	57.70	304,719	+0.30(+0.52%)
Sep 15, 2008	57.40	58.05	56.80	57.40	38,821	-0.85(-1.46%)
Sep 12, 2008	58.25	58.55	57.51	58.25	16,820	+2.15(+3.83%)
Sep 11, 2008	56.10	56.71	55.45	56.10	11,517	-0.80(-1.41%)
Sep 10, 2008	56.90	57.35	56.46	56.90	11,505	+0.40(+0.71%)
Sep 09, 2008	56.50	57.80	56.50	56.50	46,237	-1.55(-2.67%)
Sep 08, 2008	58.05	59.70	57.71	58.05	32,678	-1.30(-2.19%)
Sep 05, 2008	59.35	59.75	58.85	59.35	6,504	+0.51(+0.87%)
Sep 04, 2008	58.84	60.85	58.80	58.84	11,760	-3.56(-5.71%)
Sep 03, 2008	62.40	62.40	61.70	62.40	11,388	+0.15(+0.24%)
Sep 02, 2008	62.25	63.20	62.22	62.25	23,190	+0.96(+1.57%)
Aug 29, 2008	61.29	61.60	60.95	61.29	16,461	+0.79(+1.31%)
Aug 28, 2008	60.56	60.70	60.16	60.50	13,606	-0.06(-0.10%)
Aug 27, 2008	60.56	60.85	60.15	60.56	13,520	+0.86(+1.44%)
Aug 26, 2008	59.70	60.20	59.20	59.70	14,365	+1.13(+1.93%)
Aug 25, 2008	58.57	59.55	58.57	58.57	16,616	-1.08(-1.81%)
Aug 22, 2008	59.65	59.86	59.13	59.65	68,217	+0.03(+0.05%)
Aug 21, 2008	59.62	59.95	59.00	59.62	908,784	-0.03(-0.05%)
Aug 20, 2008	59.65	59.90	59.25	59.65	21,612	+0.30(+0.51%)
Aug 19, 2008	60.15	59.75	59.25	59.35	65,528	-0.80(-1.33%)
Aug 18, 2008	60.15	61.08	60.00	60.15	11,644	-0.24(-0.40%)
Aug 15, 2008	60.39	60.60	60.04	60.39	174,477	+1.18(+1.99%)
Aug 14, 2008	59.21	59.90	59.21	59.21	13,328	-0.69(-1.15%)
Aug 13, 2008	59.90	60.30	59.49	59.90	17,565	-0.70(-1.16%)
Aug 12, 2008	59.33	61.40	60.37	60.60	20,934	+1.27(+2.14%)
Aug 11, 2008	59.33	59.90	59.33	59.33	8,386	-0.07(-0.12%)
Aug 08, 2008	59.40	59.88	58.85	59.40	15,204	+0.30(+0.51%)
Aug 07, 2008	59.10	60.10	59.10	59.10	37,663	-1.55(-2.56%)
Aug 06, 2008	60.65	61.00	59.95	60.65	20,153	+1.50(+2.54%)
Aug 05, 2008	59.15	59.15	58.07	59.15	19,033	+3.05(+5.44%)
Aug 04, 2008	56.10	56.65	55.98	56.10	32,528	+0.78(+1.41%)
Aug 01, 2008	55.32	56.30	55.05	55.32	24,199	-1.89(-3.30%)
Jul 31, 2008	60.00	58.50	57.21	57.21	52,280	-2.79(-4.65%)
Jul 30, 2008	59.65	60.15	59.48	60.00	8,314	+0.35(+0.59%)
Jul 29, 2008	59.65	60.25	58.97	59.65	248,582	-7.85(-11.63%)
Jul 28, 2008	67.50	68.65	67.50	67.50	157,187	+0.60(+0.90%)
Jul 25, 2008	66.90	67.55	66.55	66.90	4,380	+1.11(+1.69%)
Jul 24, 2008	65.79	67.50	65.79	65.79	12,598	-2.66(-3.89%)
Jul 23, 2008	68.45	68.67	67.73	68.45	62,062	-0.40(-0.58%)
Jul 22, 2008	68.85	68.85	67.55	68.85	11,483	+0.40(+0.58%)
Jul 21, 2008	67.36	68.65	68.09	68.45	16,404	+1.09(+1.62%)
Jul 18, 2008	67.36	67.66	66.35	67.36	401,269	-0.49(-0.72%)
Jul 17, 2008	64.70	68.55	67.25	67.85	29,791	+3.15(+4.87%)
Jul 16, 2008	64.70	64.70	63.49	64.70	10,156	+0.40(+0.62%)
Jul 15, 2008	64.30	65.05	64.09	64.30	20,421	-0.45(-0.69%)
Jul 14, 2008	64.75	65.20	64.55	64.75	36,101	+0.35(+0.54%)
Jul 11, 2008	64.40	65.25	63.90	64.40	10,538	-3.15(-4.66%)
Jul 10, 2008	67.55	68.80	67.20	67.55	33,011	+2.25(+3.45%)
Jul 09, 2008	65.30	66.90	65.30	65.30	20,768	+0.10(+0.15%)
Jul 08, 2008	65.20	65.56	64.45	65.20	31,659	-1.85(-2.76%)
Jul 07, 2008	67.05	67.20	65.92	67.05	12,423	+0.55(+0.83%)
Jul 04, 2008	66.50	67.50	66.50	66.50	17,283	+0.00(+0.00%)
Jul 03, 2008	66.50	67.50	66.50	66.50	17,283	-1.07(-1.58%)
Jul 02, 2008	67.57	69.05	67.54	67.57	99,503	+0.52(+0.78%)
Jul 01, 2008	67.05	67.25	66.10	67.05	44,151	-1.34(-1.96%)
Jun 30, 2008	68.39	68.85	68.28	68.39	36,493	+0.39(+0.57%)
Jun 27, 2008	68.00	68.80	67.75	68.00	24,121	-0.26(-0.38%)
Jun 26, 2008	68.26	69.40	68.26	68.26	90,097	-0.38(-0.55%)
Jun 25, 2008	68.64	68.99	66.95	68.64	23,334	+2.83(+4.30%)
Jun 24, 2008	65.81	66.60	65.45	65.81	55,511	-0.84(-1.26%)
Jun 23, 2008	68.15	67.20	66.50	66.65	13,751	-1.50(-2.20%)
Jun 20, 2008	68.15	69.00	67.75	68.15	8,163	-2.20(-3.13%)
Jun 19, 2008	70.35	70.80	69.59	70.35	86,189	-2.28(-3.14%)
Jun 18, 2008	72.63	73.05	72.15	72.63	15,079	-1.52(-2.05%)
Jun 17, 2008	74.15	75.20	74.15	74.15	7,746	-2.85(-3.70%)
Jun 16, 2008	77.00	77.10	76.40	77.00	20,358	+1.35(+1.78%)
Jun 13, 2008	75.65	75.65	74.90	75.65	41,842	-0.20(-0.26%)
Jun 12, 2008	75.85	76.21	75.40	75.85	100,034	-0.49(-0.64%)
Jun 11, 2008	76.34	77.10	76.31	76.34	12,244	-0.86(-1.11%)
Jun 10, 2008	77.20	77.95	77.05	77.20	39,957	-1.77(-2.24%)
Jun 09, 2008	78.97	80.16	78.80	78.97	17,382	-2.23(-2.75%)
Jun 06, 2008	81.20	82.20	81.20	81.20	75,063	-1.99(-2.39%)
Jun 05, 2008	83.19	83.19	81.70	83.19	21,425	+2.64(+3.28%)
Jun 04, 2008	80.55	81.60	80.30	80.55	21,718	+0.55(+0.69%)
Jun 03, 2008	80.00	80.75	79.25	80.00	12,421	-2.30(-2.79%)
Jun 02, 2008	82.30	83.09	82.30	82.30	20,235	-2.45(-2.89%)
May 30, 2008	83.36	84.85	84.35	84.75	8,567	+1.39(+1.67%)
May 29, 2008	83.36	83.70	82.90	83.36	16,835	-0.29(-0.35%)
May 28, 2008	83.65	83.65	82.65	83.65	29,233	+2.46(+3.03%)
May 27, 2008	81.80	82.00	80.95	81.19	37,082	-0.61(-0.75%)
May 26, 2008	81.80	82.65	81.80	81.80	70,002	+0.00(+0.00%)
May 23, 2008	81.80	82.65	81.80	81.80	70,002	-0.74(-0.90%)
May 22, 2008	82.54	83.14	82.49	82.54	18,098	-0.11(-0.13%)
May 21, 2008	82.65	83.85	82.65	82.65	9,614	-0.05(-0.06%)
May 20, 2008	82.70	83.25	82.70	82.70	10,251	-0.25(-0.30%)
May 19, 2008	82.05	83.60	82.75	82.95	10,737	+0.90(+1.10%)
May 16, 2008	82.05	82.55	81.25	82.05	14,279	-0.16(-0.19%)
May 15, 2008	82.21	82.40	81.71	82.21	11,309	+1.61(+2.00%)
May 14, 2008	80.60	81.16	80.40	80.60	10,161	+0.70(+0.88%)
May 13, 2008	79.90	79.90	79.45	79.90	4,488	-0.25(-0.31%)
May 12, 2008	80.15	80.52	79.55	80.15	6,759	+1.00(+1.26%)
May 09, 2008	79.80	79.45	78.52	79.15	7,858	-0.65(-0.81%)
May 08, 2008	79.80	79.80	79.05	79.80	15,213	+0.80(+1.01%)
May 07, 2008	79.00	80.85	78.80	79.00	29,340	-3.15(-3.83%)
May 06, 2008	82.15	82.50	81.95	82.15	52,755	-1.00(-1.20%)
May 05, 2008	83.15	83.30	82.75	83.15	10,190	+0.15(+0.18%)
May 02, 2008	84.95	83.85	82.96	83.00	12,668	-1.95(-2.30%)
May 01, 2008	84.95	84.95	84.15	84.95	12,896	+0.45(+0.53%)
Apr 30, 2008	84.50	85.00	84.50	84.50	28,892	+0.40(+0.48%)
Apr 29, 2008	84.10	84.30	83.67	84.10	66,763	+0.00(+0.00%)
Apr 28, 2008	84.10	84.70	84.10	84.10	32,783	-0.15(-0.18%)
Apr 25, 2008	83.30	84.50	83.70	84.25	34,669	+0.95(+1.14%)
Apr 24, 2008	83.30	84.00	82.80	83.30	29,645	-3.20(-3.70%)
Apr 23, 2008	86.50	86.80	85.90	86.50	42,669	+1.30(+1.53%)
Apr 22, 2008	85.20	86.13	84.75	85.20	45,083	-6.42(-7.01%)
Apr 21, 2008	91.62	91.62	90.45	91.62	13,526	+1.92(+2.14%)
Apr 18, 2008	89.70	90.05	88.95	89.70	29,658	-0.75(-0.83%)
Apr 17, 2008	90.45	90.60	90.15	90.45	33,483	-1.00(-1.09%)
Apr 16, 2008	91.45	91.75	90.05	91.45	50,024	+2.40(+2.70%)
Apr 15, 2008	89.05	89.60	88.76	89.05	24,107	+0.85(+0.96%)
Apr 14, 2008	87.20	88.90	88.00	88.20	20,105	+1.00(+1.15%)
Apr 11, 2008	86.79	87.90	87.00	87.20	29,299	+0.41(+0.47%)
Apr 10, 2008	86.79	87.50	86.79	86.79	153,608	-1.51(-1.71%)
Apr 09, 2008	88.30	89.05	88.10	88.30	36,667	+1.60(+1.85%)
Apr 08, 2008	84.70	86.84	85.35	86.70	16,117	+2.00(+2.36%)
Apr 07, 2008	84.70	85.65	84.60	84.70	51,239	-0.30(-0.35%)
Apr 04, 2008	85.00	85.10	83.85	85.00	53,900	+1.85(+2.22%)
Apr 03, 2008	83.15	83.60	81.63	83.15	36,944	+2.30(+2.84%)
Apr 02, 2008	80.00	81.40	80.30	80.85	52,944	+0.85(+1.06%)
Apr 01, 2008	79.96	80.15	78.70	80.00	194,523	+0.04(+0.05%)
Mar 31, 2008	79.96	80.60	79.77	79.96	547,734	-0.44(-0.55%)
Mar 28, 2008	80.85	81.10	80.10	80.40	137,830	-0.45(-0.56%)
Mar 27, 2008	81.60	81.50	80.50	80.85	13,253	-0.75(-0.92%)
Mar 26, 2008	78.95	81.60	80.15	81.60	16,320	+0.95(+1.18%)
Mar 25, 2008	8.950	80.65	80.65	80.65	27,757	+0.00(+0.00%)
Mar 24, 2008	80.00	81.20	79.95	80.65	13,994	+0.65(+0.81%)
Mar 21, 2008	80.00	80.25	78.35	80.00	18,883	+0.00(+0.00%)
Mar 20, 2008	80.00	80.25	78.35	80.00	18,883	+1.85(+2.37%)
Mar 19, 2008	78.15	80.25	78.00	78.15	57,790	-2.25(-2.80%)
Mar 18, 2008	79.84	81.75	79.75	80.40	16,984	+0.56(+0.70%)
Mar 17, 2008	79.84	80.55	78.51	79.84	24,227	-0.52(-0.65%)
Mar 14, 2008	80.70	82.90	80.12	80.36	18,926	-0.34(-0.42%)
Mar 13, 2008	81.65	81.05	79.28	80.70	98,593	-0.95(-1.16%)
Mar 12, 2008	81.65	82.24	81.45	81.65	16,199	+0.35(+0.43%)
Mar 11, 2008	81.30	81.30	79.35	81.30	51,803	+3.45(+4.43%)
Mar 10, 2008	77.85	79.55	77.81	77.85	71,820	-2.25(-2.81%)
Mar 07, 2008	80.10	80.55	79.15	80.10	63,384	+0.69(+0.87%)
Mar 06, 2008	72.75	80.40	79.25	79.41	40,719	+6.66(+9.15%)
Mar 05, 2008	71.75	73.30	71.88	72.75	116,502	+1.00(+1.39%)
Mar 04, 2008	71.75	72.05	70.40	71.75	131,041	-2.00(-2.71%)
Mar 03, 2008	73.75	73.85	73.20	73.75	30,692	+1.05(+1.44%)
Feb 29, 2008	76.00	74.60	72.70	72.70	88,730	-3.30(-4.34%)
Feb 28, 2008	76.00	76.60	75.50	76.00	26,343	-0.90(-1.17%)
Feb 27, 2008	76.90	77.66	76.25	76.90	25,410	-0.43(-0.56%)
Feb 26, 2008	77.33	77.75	76.15	77.33	23,471	+0.64(+0.83%)
Feb 25, 2008	76.69	76.69	74.65	76.69	19,771	+1.39(+1.85%)
Feb 22, 2008	74.10	75.50	73.90	75.30	49,513	+1.20(+1.62%)
Feb 21, 2008	74.35	75.10	74.10	74.10	92,280	-0.25(-0.34%)
Feb 20, 2008	74.80	74.50	72.80	74.35	10,701	-0.45(-0.60%)
Feb 19, 2008	72.06	75.95	74.75	74.80	18,557	+2.74(+3.80%)
Feb 18, 2008	72.06	72.25	71.70	72.06	14,726	+0.00(+0.00%)
Feb 15, 2008	72.06	72.25	71.70	72.06	14,726	+0.21(+0.29%)
Feb 14, 2008	71.85	73.20	71.85	71.85	37,032	+0.45(+0.63%)
Feb 13, 2008	71.40	72.20	71.05	71.40	16,376	+1.31(+1.87%)
Feb 12, 2008	70.09	71.20	70.00	70.09	37,260	+0.34(+0.49%)
Feb 11, 2008	69.75	69.75	68.95	69.75	16,437	+0.96(+1.40%)
Feb 08, 2008	68.79	69.50	68.40	68.79	12,213	+0.08(+0.12%)
Feb 07, 2008	70.39	69.65	68.50	68.71	33,871	-1.68(-2.39%)
Feb 06, 2008	70.39	71.85	70.30	70.39	99,390	+0.54(+0.77%)
Feb 05, 2008	75.10	72.30	69.85	69.85	69,596	-5.25(-6.99%)
Feb 04, 2008	73.96	76.05	74.50	75.10	28,621	+1.14(+1.54%)
Feb 01, 2008	73.55	74.25	73.10	73.96	21,324	+0.41(+0.56%)
Jan 31, 2008	73.55	74.15	70.65	73.55	23,005	+4.31(+6.22%)
Jan 30, 2008	69.24	70.10	67.65	69.24	49,197	+0.49(+0.71%)
Jan 29, 2008	68.75	69.75	67.05	68.75	113,337	+3.20(+4.88%)
Jan 28, 2008	65.50	65.55	63.65	65.55	17,411	+0.05(+0.08%)
Jan 25, 2008	66.10	68.25	65.20	65.50	63,976	-0.60(-0.91%)
Jan 24, 2008	66.10	66.50	64.00	66.10	168,163	+2.11(+3.30%)
Jan 23, 2008	63.99	64.04	60.10	63.99	152,509	-2.26(-3.41%)
Jan 22, 2008	70.35	66.65	62.60	66.25	163,641	-4.10(-5.83%)
Jan 21, 2008	70.35	72.10	70.02	70.35	102,005	+0.00(+0.00%)
Jan 18, 2008	70.35	72.10	70.02	70.35	102,005	-0.35(-0.50%)
Jan 17, 2008	70.70	74.02	70.67	70.70	31,978	-1.45(-2.01%)
Jan 16, 2008	72.15	75.00	72.00	72.15	19,457	-2.70(-3.61%)
Jan 15, 2008	75.99	76.00	74.76	74.85	80,989	-1.14(-1.50%)
Jan 14, 2008	73.65	77.00	75.95	75.99	91,776	+2.34(+3.18%)
Jan 11, 2008	73.65	73.95	72.95	73.65	22,627	+1.26(+1.74%)
Jan 10, 2008	72.39	73.10	71.85	72.39	96,018	-3.96(-5.19%)
Jan 09, 2008	77.35	76.75	75.20	76.35	109,699	-1.00(-1.29%)
Jan 08, 2008	77.35	78.85	77.25	77.35	87,482	-0.95(-1.21%)
Jan 07, 2008	79.00	78.75	77.75	78.30	18,468	-0.70(-0.89%)
Jan 04, 2008	79.00	81.65	78.90	79.00	35,561	-3.07(-3.74%)
Jan 03, 2008	82.07	82.78	82.07	82.07	262,933	+2.16(+2.70%)
Jan 02, 2008	79.90	80.84	79.91	79.91	48,734	+0.01(+0.01%)
Jan 01, 2008	79.90	80.80	79.50	79.90	0	+0.00(+0.00%)
Dec 31, 2007	79.90	80.80	79.50	79.90	7,905	-0.20(-0.25%)
Dec 28, 2007	80.10	80.10	79.50	80.10	118,340	+2.20(+2.82%)
Dec 27, 2007	76.95	78.20	77.81	77.90	14,230	+0.95(+1.23%)
Dec 26, 2007	76.95	77.64	76.65	76.95	32,219	+0.05(+0.07%)
Dec 24, 2007	76.90	76.90	76.60	76.90	9,072	+0.64(+0.84%)
Dec 21, 2007	76.26	76.65	76.05	76.26	36,027	+0.87(+1.15%)
Dec 20, 2007	75.39	75.75	75.20	75.39	62,041	-0.31(-0.41%)
Dec 19, 2007	75.51	76.25	75.23	75.70	46,331	+0.19(+0.25%)
Dec 18, 2007	75.51	76.55	74.81	75.51	33,333	+0.96(+1.29%)
Dec 17, 2007	75.51	75.45	74.55	74.55	14,953	-0.96(-1.27%)
Dec 14, 2007	75.51	76.40	75.42	75.51	20,179	-1.74(-2.25%)
Dec 13, 2007	78.15	77.85	76.45	77.25	27,765	-0.90(-1.15%)
Dec 12, 2007	78.15	78.95	77.50	78.15	25,474	-0.05(-0.06%)
Dec 11, 2007	78.20	79.75	77.49	78.20	19,440	-1.34(-1.68%)
Dec 10, 2007	79.54	80.14	79.54	79.54	13,920	-0.22(-0.28%)
Dec 07, 2007	79.20	80.10	79.60	79.76	22,740	+0.56(+0.71%)
Dec 06, 2007	76.46	79.20	77.05	79.20	15,144	+2.74(+3.58%)
Dec 05, 2007	76.46	77.50	76.40	76.46	20,929	-0.29(-0.38%)
Dec 04, 2007	76.75	77.10	76.05	76.75	7,211	+0.50(+0.66%)
Dec 03, 2007	76.25	77.30	76.15	76.25	13,887	-0.20(-0.26%)
Nov 30, 2007	75.95	77.80	76.40	76.45	9,109	+0.50(+0.66%)
Nov 29, 2007	76.75	76.45	75.90	75.95	11,459	-0.80(-1.04%)
Nov 28, 2007	76.75	77.30	75.70	76.75	34,736	+1.59(+2.12%)
Nov 27, 2007	75.16	75.50	74.50	75.16	17,850	+1.61(+2.19%)
Nov 26, 2007	73.55	75.65	73.55	73.55	19,106	-1.85(-2.45%)
Nov 23, 2007	73.75	75.70	74.55	75.40	5,069	+1.65(+2.24%)
Nov 21, 2007	72.40	74.50	73.11	73.75	26,562	+0.00(+0.00%)
Nov 20, 2007	73.75	74.50	73.11	73.75	26,562	+0.21(+0.29%)
Nov 19, 2007	73.54	74.05	72.90	73.54	6,468	-2.36(-3.11%)
Nov 16, 2007	75.90	76.45	75.05	75.90	21,276	+0.00(+0.00%)
Nov 15, 2007	75.90	77.10	75.60	75.90	31,270	-1.35(-1.75%)
Nov 14, 2007	76.45	78.00	77.20	77.25	18,421	+0.80(+1.05%)
Nov 13, 2007	75.75	76.80	75.85	76.45	12,107	+0.70(+0.92%)
Nov 12, 2007	75.75	76.90	75.75	75.75	21,242	-3.05(-3.87%)
Nov 09, 2007	78.80	79.95	78.70	78.80	9,163	-1.45(-1.81%)
Nov 08, 2007	80.25	80.80	79.00	80.25	21,187	+1.15(+1.45%)
Nov 07, 2007	79.10	81.00	79.10	79.10	44,648	-3.15(-3.83%)
Nov 06, 2007	82.25	82.90	81.45	82.25	26,536	+0.00(+0.00%)
Nov 05, 2007	82.90	82.25	81.30	82.25	49,624	-0.65(-0.78%)
Nov 02, 2007	82.90	83.25	82.35	82.90	212,527	+1.90(+2.35%)

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.