Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	49.59	49.70	48.81	49.31	1,972,436	-0.06(-0.12%)
Oct 30, 2006	49.21	49.42	48.81	49.37	1,753,473	+0.21(+0.42%)
Oct 27, 2006	49.26	49.45	48.72	49.16	1,849,959	-0.15(-0.30%)
Oct 26, 2006	49.01	49.34	48.89	49.31	1,222,804	+0.37(+0.76%)
Oct 25, 2006	48.60	49.17	48.60	48.94	1,692,235	+0.34(+0.70%)
Oct 24, 2006	48.82	48.88	48.33	48.60	992,027	-0.22(-0.45%)
Oct 23, 2006	48.69	48.82	48.31	48.82	1,261,398	+0.13(+0.27%)
Oct 20, 2006	48.80	48.87	48.49	48.69	1,705,231	+0.01(+0.02%)
Oct 19, 2006	48.91	49.07	48.57	48.68	1,066,064	-0.10(-0.21%)
Oct 18, 2006	48.80	49.03	48.55	48.78	2,409,968	+0.17(+0.36%)
Oct 17, 2006	48.50	48.79	48.37	48.61	1,925,572	-0.18(-0.37%)
Oct 16, 2006	48.42	48.90	48.31	48.79	1,843,067	+0.37(+0.77%)
Oct 13, 2006	48.03	48.56	47.99	48.42	1,567,198	+0.39(+0.81%)
Oct 12, 2006	48.09	48.09	47.61	48.03	1,189,329	+0.20(+0.41%)
Oct 11, 2006	47.91	48.29	47.46	47.83	1,196,024	-0.08(-0.17%)
Oct 10, 2006	47.86	48.42	47.33	47.91	2,210,105	+0.06(+0.12%)
Oct 09, 2006	47.66	47.89	47.05	47.85	1,895,248	+0.20(+0.42%)
Oct 06, 2006	47.81	47.94	47.53	47.66	1,647,536	-0.43(-0.90%)
Oct 05, 2006	47.64	48.17	47.60	48.09	2,295,170	+0.45(+0.95%)
Oct 04, 2006	46.87	47.70	46.87	47.64	2,451,319	+0.89(+1.91%)
Oct 03, 2006	45.74	46.79	45.74	46.74	2,564,935	+1.08(+2.36%)
Oct 02, 2006	46.02	46.16	45.58	45.67	1,623,317	-0.36(-0.77%)
Sep 29, 2006	45.93	46.16	45.77	46.02	1,726,891	+0.20(+0.44%)
Sep 28, 2006	46.24	46.24	45.64	45.82	2,148,079	-0.31(-0.67%)
Sep 27, 2006	45.95	46.21	45.79	46.13	1,781,434	+0.18(+0.39%)
Sep 26, 2006	46.01	46.24	45.84	45.95	1,559,912	-0.18(-0.39%)
Sep 25, 2006	46.39	46.53	45.87	46.13	1,811,168	-0.14(-0.30%)
Sep 22, 2006	45.96	46.36	45.70	46.27	1,763,713	+0.32(+0.70%)
Sep 21, 2006	46.47	46.59	45.71	45.95	2,438,126	-0.52(-1.13%)
Sep 20, 2006	46.52	46.75	46.27	46.47	2,101,215	-0.05(-0.11%)
Sep 19, 2006	46.32	46.75	46.11	46.52	3,070,597	+0.28(+0.60%)
Sep 18, 2006	46.46	46.63	46.19	46.24	2,460,573	-0.33(-0.70%)
Sep 15, 2006	46.42	46.90	46.24	46.56	10,481,855	+0.20(+0.43%)
Sep 14, 2006	46.06	46.47	45.98	46.37	5,787,349	+0.03(+0.05%)
Sep 13, 2006	45.73	46.47	45.51	46.34	2,482,824	+0.59(+1.30%)
Sep 12, 2006	45.27	45.78	45.03	45.75	2,488,534	+0.36(+0.79%)
Sep 11, 2006	43.96	45.58	43.91	45.39	5,185,793	+1.40(+3.17%)
Sep 08, 2006	43.57	44.06	43.02	43.99	1,458,504	+0.51(+1.17%)
Sep 07, 2006	43.76	43.76	43.29	43.48	1,350,204	-0.28(-0.64%)
Sep 06, 2006	43.64	44.02	43.53	43.76	1,690,266	+0.12(+0.28%)
Sep 05, 2006	43.22	43.82	43.14	43.64	1,318,895	+0.52(+1.20%)
Sep 01, 2006	43.37	43.51	43.06	43.12	1,010,536	+0.06(+0.14%)
Aug 31, 2006	43.42	43.48	43.06	43.06	1,489,419	-0.36(-0.83%)
Aug 30, 2006	43.12	43.42	42.95	43.42	1,073,350	+0.43(+1.00%)
Aug 29, 2006	43.46	43.54	42.80	42.99	1,963,772	-0.39(-0.89%)
Aug 28, 2006	43.63	43.79	43.26	43.38	2,068,528	-0.25(-0.58%)
Aug 25, 2006	43.66	43.76	43.50	43.63	1,066,655	-0.03(-0.07%)
Aug 24, 2006	43.16	43.67	43.03	43.66	2,120,118	+0.61(+1.43%)
Aug 23, 2006	43.62	43.62	42.94	43.05	1,460,473	-0.46(-1.05%)
Aug 22, 2006	42.94	43.50	42.66	43.50	1,526,831	+0.56(+1.31%)
Aug 21, 2006	42.66	43.05	42.57	42.94	1,059,369	+0.26(+0.61%)
Aug 18, 2006	42.40	42.73	42.29	42.68	1,546,522	+0.33(+0.77%)
Aug 17, 2006	42.47	42.56	42.27	42.35	980,015	-0.12(-0.28%)
Aug 16, 2006	42.65	42.69	42.26	42.47	1,235,406	+0.15(+0.36%)
Aug 15, 2006	42.33	42.48	42.09	42.32	1,403,960	+0.18(+0.42%)
Aug 14, 2006	41.98	42.42	41.61	42.14	1,512,260	+0.53(+1.28%)
Aug 11, 2006	41.92	42.11	41.47	41.61	1,196,418	-0.44(-1.04%)
Aug 10, 2006	41.58	42.13	41.23	42.04	1,360,246	+0.49(+1.17%)
Aug 09, 2006	42.10	42.13	41.42	41.56	2,057,501	-0.36(-0.85%)
Aug 08, 2006	42.53	42.79	41.73	41.91	2,446,396	-0.61(-1.44%)
Aug 07, 2006	42.60	42.75	42.21	42.53	1,447,477	-0.07(-0.17%)
Aug 04, 2006	42.47	42.79	42.36	42.60	1,853,897	+0.48(+1.13%)
Aug 03, 2006	42.00	42.13	41.64	42.12	2,151,033	+0.12(+0.29%)
Aug 02, 2006	42.66	42.66	41.77	42.00	3,646,950	-0.86(-2.00%)
Aug 01, 2006	43.44	43.46	42.54	42.86	2,548,395	-0.58(-1.33%)
Jul 31, 2006	43.46	43.70	43.14	43.44	2,191,005	-0.15(-0.34%)
Jul 28, 2006	43.24	43.73	43.17	43.58	1,635,722	+0.60(+1.39%)
Jul 27, 2006	43.61	43.63	42.90	42.98	1,233,634	-0.19(-0.44%)
Jul 26, 2006	42.77	43.21	42.68	43.17	1,490,206	+0.27(+0.64%)
Jul 25, 2006	42.81	43.02	42.40	42.90	2,214,043	+0.09(+0.20%)
Jul 24, 2006	42.16	42.82	42.15	42.81	1,031,999	+0.66(+1.57%)
Jul 21, 2006	43.00	43.00	42.08	42.15	1,756,624	-0.55(-1.28%)
Jul 20, 2006	43.20	43.27	42.68	42.70	1,644,386	-0.39(-0.91%)
Jul 19, 2006	42.08	43.09	41.87	43.09	2,106,925	+1.12(+2.67%)
Jul 18, 2006	41.72	42.02	41.43	41.97	1,505,762	+0.36(+0.85%)
Jul 17, 2006	41.67	41.94	41.45	41.61	1,223,592	-0.19(-0.45%)
Jul 14, 2006	42.42	42.53	41.67	41.80	1,490,206	-0.62(-1.46%)
Jul 13, 2006	43.19	43.20	42.32	42.42	1,642,614	-0.77(-1.79%)
Jul 12, 2006	43.10	43.27	42.90	43.19	1,984,644	+0.38(+0.89%)
Jul 11, 2006	43.01	43.01	42.51	42.81	1,290,147	-0.25(-0.59%)
Jul 10, 2006	42.39	43.12	42.39	43.07	1,396,674	+0.68(+1.59%)
Jul 07, 2006	42.17	42.78	42.07	42.39	1,607,170	-0.13(-0.30%)
Jul 06, 2006	42.80	42.92	42.41	42.52	1,926,950	-0.41(-0.96%)
Jul 05, 2006	42.68	43.20	42.26	42.93	2,449,940	+0.25(+0.58%)
Jul 03, 2006	42.40	42.78	42.28	42.68	1,411,246	+0.56(+1.33%)
Jun 30, 2006	42.08	42.65	41.98	42.12	4,246,340	+0.11(+0.25%)
Jun 29, 2006	41.34	42.02	41.04	42.01	2,327,857	+1.07(+2.60%)
Jun 28, 2006	40.75	41.10	40.63	40.95	1,187,951	+0.25(+0.62%)
Jun 27, 2006	40.37	40.82	40.36	40.69	1,757,018	+0.25(+0.62%)
Jun 26, 2006	40.31	40.56	40.16	40.45	1,321,652	+0.26(+0.66%)
Jun 23, 2006	40.58	40.58	40.16	40.18	1,113,323	-0.40(-0.98%)
Jun 22, 2006	40.95	40.97	40.50	40.58	1,350,401	-0.38(-0.93%)
Jun 21, 2006	40.17	41.01	40.17	40.96	1,390,373	+0.44(+1.09%)
Jun 20, 2006	40.83	40.98	40.31	40.52	2,230,781	-0.19(-0.47%)
Jun 19, 2006	41.09	41.26	40.71	40.71	1,806,442	-0.25(-0.61%)
Jun 16, 2006	40.50	41.01	40.25	40.96	2,593,487	+0.24(+0.60%)
Jun 15, 2006	40.09	40.71	39.98	40.71	1,518,758	+0.67(+1.67%)
Jun 14, 2006	40.42	40.52	39.74	40.04	2,115,786	-0.37(-0.92%)
Jun 13, 2006	41.48	41.57	40.41	40.41	2,505,665	-1.06(-2.56%)
Jun 12, 2006	41.95	41.97	41.37	41.48	1,505,762	-0.49(-1.17%)
Jun 09, 2006	41.33	42.07	41.25	41.97	1,623,120	+0.62(+1.50%)
Jun 08, 2006	41.46	41.58	40.55	41.35	2,586,398	-0.10(-0.24%)
Jun 07, 2006	41.09	41.76	40.85	41.45	1,985,826	+0.37(+0.90%)
Jun 06, 2006	41.70	41.76	40.84	41.08	2,296,548	-0.42(-1.02%)
Jun 05, 2006	41.30	42.64	41.27	41.50	2,111,651	-0.16(-0.38%)
Jun 02, 2006	41.72	42.15	41.28	41.66	2,585,020	+0.18(+0.43%)
Jun 01, 2006	40.60	41.48	40.50	41.48	2,432,415	+1.04(+2.57%)
May 31, 2006	40.59	40.82	39.75	40.44	3,077,686	+0.07(+0.16%)
May 30, 2006	40.48	40.78	40.20	40.37	2,126,419	-0.11(-0.26%)
May 26, 2006	40.02	40.67	39.92	40.48	1,156,052	+0.44(+1.10%)
May 25, 2006	39.25	40.25	39.21	40.04	2,090,778	+0.95(+2.43%)
May 24, 2006	39.08	39.78	38.67	39.09	2,249,093	+0.01(+0.03%)
May 23, 2006	39.44	39.86	39.07	39.08	1,809,592	-0.13(-0.32%)
May 22, 2006	39.27	39.49	38.73	39.21	1,966,726	-0.19(-0.49%)
May 19, 2006	39.82	40.09	39.16	39.40	3,010,343	-0.20(-0.51%)
May 18, 2006	39.45	40.53	39.45	39.60	1,646,552	-0.25(-0.64%)
May 17, 2006	40.42	40.72	39.81	39.86	3,083,593	-1.14(-2.78%)
May 16, 2006	41.42	41.68	40.99	40.99	1,663,092	-0.45(-1.09%)
May 15, 2006	40.56	41.56	40.31	41.45	2,372,358	+0.61(+1.50%)
May 12, 2006	41.06	41.06	40.22	40.83	2,466,087	-0.44(-1.06%)
May 11, 2006	42.34	42.58	41.16	41.27	2,107,319	-1.07(-2.53%)
May 10, 2006	42.10	42.65	41.94	42.34	2,043,914	+0.12(+0.29%)
May 09, 2006	42.10	42.35	41.63	42.22	1,038,891	+0.11(+0.27%)
May 08, 2006	42.14	42.39	41.98	42.11	940,240	+0.02(+0.04%)
May 05, 2006	41.54	42.37	41.54	42.09	1,524,468	+0.94(+2.30%)
May 04, 2006	40.75	41.47	40.66	41.15	1,767,257	+0.62(+1.54%)
May 03, 2006	40.12	40.52	40.02	40.52	2,282,371	+0.10(+0.24%)
May 02, 2006	41.13	41.16	39.97	40.42	3,669,988	-0.72(-1.75%)
May 01, 2006	41.82	42.17	41.14	41.15	2,310,923	-0.44(-1.05%)
Apr 28, 2006	41.66	41.80	41.14	41.58	2,024,026	+0.19(+0.45%)
Apr 27, 2006	41.11	41.70	40.77	41.39	2,673,826	+0.20(+0.49%)
Apr 26, 2006	41.73	41.86	41.07	41.19	2,465,299	-0.54(-1.29%)
Apr 25, 2006	42.08	42.38	41.56	41.73	1,680,814	-0.35(-0.82%)
Apr 24, 2006	42.20	42.40	41.92	42.08	1,543,569	-0.19(-0.46%)
Apr 21, 2006	42.41	42.64	42.16	42.27	1,644,386	+0.04(+0.10%)
Apr 20, 2006	41.87	42.36	41.61	42.23	1,712,319	+0.33(+0.78%)
Apr 19, 2006	41.21	41.93	41.07	41.90	2,134,492	+0.70(+1.69%)
Apr 18, 2006	40.12	41.58	40.08	41.21	2,606,483	+1.18(+2.96%)
Apr 17, 2006	40.13	40.32	39.92	40.02	1,682,783	-0.11(-0.27%)
Apr 13, 2006	40.71	40.71	39.89	40.13	1,833,025	-0.58(-1.42%)
Apr 12, 2006	40.66	41.04	40.57	40.71	1,480,951	+0.05(+0.11%)
Apr 11, 2006	40.93	41.13	40.62	40.66	1,514,623	-0.15(-0.36%)
Apr 10, 2006	41.06	41.33	40.63	40.81	1,776,906	-0.40(-0.97%)
Apr 07, 2006	42.01	42.20	41.10	41.21	1,708,578	-0.80(-1.91%)
Apr 06, 2006	42.08	42.28	41.75	42.01	1,483,117	-0.24(-0.58%)
Apr 05, 2006	41.87	42.45	41.70	42.26	2,459,195	+0.39(+0.92%)
Apr 04, 2006	42.06	42.38	41.47	41.87	2,108,894	-0.35(-0.82%)
Apr 03, 2006	42.73	43.11	42.10	42.22	2,387,914	-0.51(-1.20%)
Mar 31, 2006	42.89	42.89	42.03	42.73	3,170,627	-0.02(-0.05%)
Mar 30, 2006	43.85	43.88	42.47	42.75	3,171,021	-0.95(-2.18%)
Mar 29, 2006	43.34	43.74	43.32	43.71	2,700,999	+0.65(+1.50%)
Mar 28, 2006	42.36	43.14	42.36	43.06	2,857,148	+0.70(+1.65%)
Mar 27, 2006	43.12	43.12	42.25	42.36	2,247,715	-0.77(-1.79%)
Mar 24, 2006	43.28	43.29	42.98	43.13	1,353,551	-0.19(-0.43%)
Mar 23, 2006	43.22	43.47	43.00	43.32	1,417,547	+0.11(+0.25%)
Mar 22, 2006	42.68	43.32	42.68	43.21	1,467,365	+0.27(+0.64%)
Mar 21, 2006	43.75	43.88	42.88	42.94	2,390,671	-0.81(-1.86%)
Mar 20, 2006	44.90	44.92	43.56	43.75	2,080,736	-1.17(-2.61%)
Mar 17, 2006	44.34	44.93	44.15	44.92	3,496,511	+0.80(+1.81%)
Mar 16, 2006	43.52	44.34	43.30	44.13	2,361,331	+0.67(+1.53%)
Mar 15, 2006	42.81	43.83	42.74	43.46	2,608,846	+1.16(+2.74%)
Mar 14, 2006	41.83	42.31	41.76	42.30	2,013,590	+0.47(+1.13%)
Mar 13, 2006	42.25	42.41	41.47	41.83	1,827,117	-0.47(-1.10%)
Mar 10, 2006	41.92	42.43	41.62	42.30	1,777,693	+0.38(+0.90%)
Mar 09, 2006	41.80	42.26	41.67	41.92	1,626,861	+0.19(+0.45%)
Mar 08, 2006	41.77	41.90	41.16	41.73	2,060,257	-0.03(-0.07%)
Mar 07, 2006	42.58	42.63	41.73	41.77	1,409,080	-0.77(-1.80%)
Mar 06, 2006	41.76	42.78	41.57	42.53	1,834,403	+0.90(+2.16%)
Mar 03, 2006	41.90	42.08	41.61	41.63	1,856,654	-0.56(-1.32%)
Mar 02, 2006	42.31	42.35	41.95	42.19	2,184,310	-0.24(-0.57%)
Mar 01, 2006	42.20	42.51	42.07	42.44	1,743,825	+0.30(+0.71%)
Feb 28, 2006	42.39	42.49	41.94	42.14	2,101,018	-0.25(-0.60%)
Feb 27, 2006	42.50	42.75	42.17	42.39	1,284,436	-0.11(-0.25%)
Feb 24, 2006	42.89	42.94	42.31	42.50	1,385,254	-0.40(-0.92%)
Feb 23, 2006	43.04	43.13	42.61	42.89	1,620,363	-0.14(-0.33%)
Feb 22, 2006	42.40	43.15	41.75	43.04	3,142,075	+0.64(+1.51%)
Feb 21, 2006	42.33	42.88	42.19	42.40	1,848,974	+0.04(+0.10%)
Feb 17, 2006	41.84	42.35	41.61	42.35	1,935,614	+0.52(+1.24%)
Feb 16, 2006	40.83	41.84	40.83	41.84	2,022,648	+0.94(+2.31%)
Feb 15, 2006	40.91	41.23	40.76	40.89	2,122,678	-0.42(-1.01%)
Feb 14, 2006	40.93	41.31	40.45	41.31	3,008,965	+0.43(+1.04%)
Feb 13, 2006	41.06	41.06	40.73	40.88	1,829,480	+0.30(+0.74%)
Feb 10, 2006	40.95	41.39	40.46	40.58	1,456,929	-0.37(-0.89%)
Feb 09, 2006	40.93	41.29	40.69	40.95	1,827,905	-0.04(-0.09%)
Feb 08, 2006	41.36	41.36	40.73	40.98	1,831,056	-0.25(-0.62%)
Feb 07, 2006	41.44	41.64	41.14	41.24	2,547,410	-0.33(-0.78%)
Feb 06, 2006	41.29	41.59	41.19	41.56	1,705,428	+0.17(+0.40%)
Feb 03, 2006	41.64	41.77	41.13	41.39	1,979,722	-0.73(-1.74%)
Feb 02, 2006	42.08	42.35	41.88	42.13	1,678,254	-0.28(-0.67%)
Feb 01, 2006	41.85	42.43	41.81	42.41	1,757,412	+0.34(+0.81%)
Jan 31, 2006	41.90	42.28	41.78	42.07	2,032,296	-0.08(-0.19%)
Jan 30, 2006	42.67	42.74	42.13	42.15	2,027,177	-0.52(-1.23%)
Jan 27, 2006	42.25	43.06	41.74	42.67	4,009,853	+1.25(+3.02%)
Jan 26, 2006	41.25	41.47	40.98	41.43	3,057,798	+0.17(+0.42%)
Jan 25, 2006	41.59	41.90	41.09	41.25	1,786,751	-0.35(-0.84%)
Jan 24, 2006	41.47	41.90	41.46	41.60	3,498,283	+0.13(+0.32%)
Jan 23, 2006	41.04	41.58	41.01	41.47	1,453,187	+0.46(+1.13%)
Jan 20, 2006	41.60	41.67	40.92	41.01	2,163,241	-0.61(-1.48%)
Jan 19, 2006	41.05	41.73	40.98	41.62	2,626,764	+0.57(+1.40%)
Jan 18, 2006	40.93	41.16	40.73	41.05	1,450,824	+0.12(+0.29%)
Jan 17, 2006	40.77	41.04	40.63	40.93	1,427,589	+0.02(+0.04%)
Jan 13, 2006	41.54	41.55	40.86	40.92	2,088,219	-0.68(-1.64%)
Jan 12, 2006	41.87	41.87	41.43	41.60	2,976,081	-0.17(-0.40%)
Jan 11, 2006	41.68	42.11	41.52	41.77	6,182,349	+0.08(+0.20%)
Jan 10, 2006	41.14	41.70	41.00	41.68	2,592,109	+0.44(+1.06%)
Jan 09, 2006	40.93	41.25	40.84	41.25	1,735,358	+0.33(+0.81%)
Jan 06, 2006	40.53	40.97	40.38	40.92	1,822,392	+0.54(+1.35%)
Jan 05, 2006	39.99	40.69	39.96	40.37	2,194,549	+0.44(+1.11%)
Jan 04, 2006	39.92	40.15	39.80	39.93	2,335,930	+0.10(+0.26%)
Jan 03, 2006	39.00	39.87	38.70	39.83	2,999,316	+0.91(+2.35%)
Dec 30, 2005	39.00	39.33	38.90	38.92	1,038,891	-0.18(-0.45%)
Dec 29, 2005	39.66	39.84	39.02	39.09	1,123,562	-0.49(-1.23%)
Dec 28, 2005	39.92	39.94	39.32	39.58	1,461,457	-0.34(-0.84%)
Dec 27, 2005	39.79	40.24	39.70	39.92	1,074,138	+0.13(+0.32%)
Dec 23, 2005	39.84	40.12	39.70	39.79	1,036,922	-0.02(-0.05%)
Dec 22, 2005	39.54	39.89	39.04	39.81	1,428,377	+0.20(+0.50%)
Dec 21, 2005	39.20	39.61	39.18	39.61	1,016,443	+0.54(+1.39%)
Dec 20, 2005	39.24	39.45	38.86	39.07	1,567,198	-0.22(-0.57%)
Dec 19, 2005	39.99	40.04	39.23	39.29	1,441,964	-0.78(-1.94%)
Dec 16, 2005	40.32	40.48	40.03	40.07	2,647,637	-0.25(-0.62%)
Dec 15, 2005	40.25	40.62	40.13	40.32	2,682,884	+0.07(+0.18%)
Dec 14, 2005	39.94	40.35	39.71	40.25	1,599,097	+0.31(+0.78%)
Dec 13, 2005	39.54	39.94	39.41	39.94	2,019,694	+0.43(+1.08%)
Dec 12, 2005	39.69	39.84	39.26	39.51	1,448,658	-0.08(-0.19%)
Dec 09, 2005	39.28	39.65	39.23	39.59	2,022,254	+0.40(+1.01%)
Dec 08, 2005	39.18	39.61	39.07	39.19	3,032,003	+0.11(+0.29%)
Dec 07, 2005	39.43	39.60	38.97	39.08	1,697,945	-0.36(-0.90%)
Dec 06, 2005	39.74	39.82	39.43	39.43	1,387,026	+0.00(+0.00%)
Dec 05, 2005	39.66	39.69	39.28	39.43	2,018,710	-0.35(-0.87%)
Dec 02, 2005	39.82	39.95	39.54	39.78	1,143,253	-0.17(-0.42%)
Dec 01, 2005	39.39	39.95	39.39	39.95	1,828,496	+0.69(+1.75%)
Nov 30, 2005	39.48	39.63	39.22	39.26	2,073,647	-0.04(-0.09%)
Nov 29, 2005	39.49	39.53	39.21	39.30	1,861,183	+0.24(+0.62%)
Nov 28, 2005	39.71	39.73	39.00	39.05	3,160,191	-0.58(-1.46%)
Nov 25, 2005	39.76	39.76	39.49	39.63	603,525	-0.01(-0.01%)
Nov 23, 2005	39.46	39.69	39.32	39.64	2,020,876	+0.07(+0.18%)
Nov 22, 2005	39.22	39.60	38.96	39.57	1,995,671	+0.36(+0.91%)
Nov 21, 2005	39.21	39.36	38.93	39.21	2,248,502	+0.01(+0.01%)
Nov 18, 2005	38.72	39.26	38.65	39.21	2,932,564	+0.48(+1.25%)
Nov 17, 2005	38.33	38.90	38.27	38.72	2,190,021	+0.43(+1.13%)
Nov 16, 2005	37.95	38.34	37.83	38.29	1,889,341	+0.34(+0.90%)
Nov 15, 2005	37.94	38.24	37.82	37.95	1,629,618	+0.02(+0.04%)
Nov 14, 2005	38.22	38.36	37.86	37.94	2,177,418	-0.51(-1.32%)
Nov 11, 2005	37.73	38.47	37.65	38.44	2,809,102	+0.73(+1.94%)
Nov 10, 2005	36.82	37.85	36.65	37.71	4,218,182	+1.23(+3.37%)
Nov 09, 2005	35.97	37.02	35.85	36.48	2,341,050	+0.51(+1.43%)
Nov 08, 2005	35.66	36.04	35.43	35.97	1,841,885	+0.08(+0.23%)
Nov 07, 2005	35.75	36.11	35.64	35.89	1,771,983	+0.14(+0.38%)
Nov 04, 2005	35.98	36.01	35.35	35.75	2,040,567	-0.13(-0.37%)
Nov 03, 2005	36.01	36.42	35.80	35.88	1,952,154	+0.04(+0.10%)
Nov 02, 2005	35.65	35.86	35.28	35.85	2,218,572	+0.25(+0.71%)

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.