Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	57.37	57.62	56.71	57.20	96,600	+0.19(+0.33%)
Nov 29, 2006	56.55	57.18	56.48	57.01	97,606	+1.77(+3.20%)
Nov 28, 2006	55.58	55.70	55.00	55.24	67,967	-0.47(-0.84%)
Nov 27, 2006	56.57	56.65	55.21	55.71	73,709	-1.34(-2.35%)
Nov 24, 2006	56.55	57.13	56.52	57.05	23,832	+0.21(+0.37%)
Nov 22, 2006	56.77	57.04	56.55	56.84	42,905	+0.55(+0.98%)
Nov 21, 2006	56.45	56.45	56.15	56.29	42,153	-0.37(-0.65%)
Nov 20, 2006	56.87	57.05	56.50	56.66	65,082	-0.03(-0.05%)
Nov 17, 2006	56.50	56.79	56.22	56.69	31,301	-0.44(-0.77%)
Nov 16, 2006	57.15	57.21	56.83	57.13	44,301	-0.66(-1.14%)
Nov 15, 2006	57.12	57.83	57.01	57.79	121,166	+0.13(+0.23%)
Nov 14, 2006	57.61	57.80	57.10	57.66	27,272	+0.47(+0.82%)
Nov 13, 2006	57.35	57.35	57.08	57.19	16,951	-0.21(-0.37%)
Nov 10, 2006	57.25	57.50	57.13	57.40	26,525	+0.49(+0.86%)
Nov 09, 2006	57.08	57.42	56.83	56.91	44,959	-0.15(-0.26%)
Nov 08, 2006	56.76	57.08	56.54	57.06	52,935	+0.11(+0.19%)
Nov 07, 2006	57.16	57.39	56.86	56.95	46,497	+0.36(+0.64%)
Nov 06, 2006	56.25	56.64	56.25	56.59	33,175	+0.53(+0.95%)
Nov 03, 2006	56.34	56.45	55.94	56.06	40,266	+0.12(+0.21%)
Nov 02, 2006	55.67	56.07	55.58	55.94	65,282	-0.47(-0.83%)
Nov 01, 2006	56.90	57.02	56.31	56.41	84,610	+0.41(+0.73%)
Oct 31, 2006	55.92	56.31	55.76	56.00	37,165	+0.22(+0.39%)
Oct 30, 2006	55.71	56.03	55.66	55.78	38,771	-0.21(-0.38%)
Oct 27, 2006	55.96	56.07	55.65	55.99	49,395	-0.35(-0.62%)
Oct 26, 2006	56.21	56.49	56.02	56.34	111,097	+0.53(+0.95%)
Oct 25, 2006	55.61	55.90	55.56	55.81	39,323	+0.70(+1.27%)
Oct 24, 2006	55.00	55.28	54.93	55.11	36,774	-0.13(-0.24%)
Oct 23, 2006	54.45	55.29	54.45	55.24	52,940	+1.12(+2.07%)
Oct 20, 2006	54.55	54.70	53.82	54.12	97,549	-1.22(-2.20%)
Oct 19, 2006	54.68	55.42	54.65	55.34	105,631	+1.22(+2.25%)
Oct 18, 2006	54.79	54.93	53.63	54.12	426,099	-5.69(-9.51%)
Oct 17, 2006	59.72	59.94	59.24	59.81	45,914	-0.91(-1.50%)
Oct 16, 2006	60.30	60.72	60.12	60.72	24,237	+0.75(+1.25%)
Oct 13, 2006	59.98	60.29	59.68	59.97	29,642	-0.35(-0.58%)
Oct 12, 2006	60.22	60.34	60.06	60.32	35,469	+0.76(+1.28%)
Oct 11, 2006	59.42	60.08	59.26	59.56	31,043	-0.84(-1.39%)
Oct 10, 2006	60.55	60.55	60.11	60.40	32,206	-0.34(-0.56%)
Oct 09, 2006	60.50	61.01	60.50	60.74	42,351	+0.27(+0.45%)
Oct 06, 2006	60.30	60.53	59.92	60.47	42,195	-0.63(-1.03%)
Oct 05, 2006	60.86	61.23	60.70	61.10	23,396	-0.20(-0.33%)
Oct 04, 2006	61.09	61.35	60.70	61.30	84,321	-0.31(-0.50%)
Oct 03, 2006	61.44	61.99	61.37	61.61	40,803	-0.21(-0.34%)
Oct 02, 2006	61.51	62.19	61.40	61.82	51,886	+0.33(+0.54%)
Sep 29, 2006	61.71	61.75	61.30	61.49	81,463	+0.37(+0.61%)
Sep 28, 2006	60.78	61.27	59.86	61.12	94,806	+0.76(+1.26%)
Sep 27, 2006	60.19	60.40	59.93	60.36	53,881	+0.11(+0.18%)
Sep 26, 2006	59.93	60.32	59.86	60.25	67,102	+0.36(+0.60%)
Sep 25, 2006	59.76	59.96	59.35	59.89	52,977	+0.31(+0.52%)
Sep 22, 2006	59.69	59.84	59.46	59.58	37,791	-0.34(-0.57%)
Sep 21, 2006	60.23	60.23	59.40	59.92	32,891	-0.50(-0.84%)
Sep 20, 2006	60.24	60.52	60.06	60.42	76,738	+0.92(+1.55%)
Sep 19, 2006	59.64	59.69	59.05	59.50	79,424	-0.54(-0.90%)
Sep 18, 2006	59.72	60.22	59.67	60.04	22,934	+0.07(+0.12%)
Sep 15, 2006	60.19	60.37	59.73	59.97	79,471	+0.82(+1.39%)
Sep 14, 2006	59.02	59.45	58.93	59.15	25,161	-0.09(-0.15%)
Sep 13, 2006	58.86	59.28	58.86	59.24	38,307	+0.22(+0.37%)
Sep 12, 2006	58.63	59.19	58.45	59.02	116,166	+0.59(+1.01%)
Sep 11, 2006	57.79	58.45	57.75	58.43	71,057	+0.66(+1.14%)
Sep 08, 2006	57.68	57.96	57.52	57.77	25,517	+0.33(+0.57%)
Sep 07, 2006	57.52	57.84	57.17	57.44	43,500	-0.39(-0.67%)
Sep 06, 2006	57.95	58.02	57.59	57.83	30,974	-0.55(-0.94%)
Sep 05, 2006	58.51	58.88	58.26	58.38	57,043	-0.09(-0.15%)
Sep 01, 2006	57.79	58.75	57.79	58.47	42,896	+1.04(+1.81%)
Aug 31, 2006	57.92	58.00	57.35	57.43	74,409	-0.23(-0.40%)
Aug 30, 2006	57.88	57.89	57.38	57.66	77,088	-0.05(-0.09%)
Aug 29, 2006	57.85	57.92	57.21	57.71	43,307	+0.37(+0.65%)
Aug 28, 2006	56.79	57.49	56.79	57.34	40,486	+0.69(+1.22%)
Aug 25, 2006	56.50	56.88	56.50	56.65	26,384	+0.41(+0.73%)
Aug 24, 2006	56.84	56.86	56.10	56.24	32,552	-0.06(-0.11%)
Aug 23, 2006	56.48	56.64	56.13	56.30	43,586	+0.09(+0.16%)
Aug 22, 2006	56.17	56.62	55.93	56.21	61,931	+0.02(+0.04%)
Aug 21, 2006	56.53	57.62	56.06	56.19	25,642	-0.50(-0.88%)
Aug 18, 2006	56.51	56.82	56.35	56.69	26,853	-0.22(-0.39%)
Aug 17, 2006	56.89	57.14	56.49	56.91	41,097	-0.09(-0.16%)
Aug 16, 2006	56.82	57.40	56.79	57.00	59,722	+0.42(+0.74%)
Aug 15, 2006	56.79	56.79	56.12	56.58	81,807	+2.78(+5.17%)
Aug 14, 2006	54.70	54.70	53.78	53.80	28,412	-0.23(-0.43%)
Aug 11, 2006	54.11	54.38	53.88	54.03	24,987	+0.01(+0.02%)
Aug 10, 2006	53.78	54.18	53.69	54.02	28,443	-0.04(-0.07%)
Aug 09, 2006	54.62	54.74	53.98	54.06	32,692	-0.21(-0.39%)
Aug 08, 2006	54.15	54.55	54.01	54.27	39,779	-0.72(-1.31%)
Aug 07, 2006	54.95	55.38	54.88	54.99	29,066	-0.24(-0.43%)
Aug 04, 2006	56.00	56.29	55.11	55.23	34,292	-0.36(-0.65%)
Aug 03, 2006	54.98	55.74	54.98	55.59	42,646	+0.80(+1.46%)
Aug 02, 2006	55.08	55.25	54.79	54.79	25,943	+0.02(+0.04%)
Aug 01, 2006	55.07	55.09	54.28	54.77	37,313	-0.75(-1.35%)
Jul 31, 2006	55.48	55.70	55.38	55.52	47,565	+0.77(+1.41%)
Jul 28, 2006	54.69	55.18	53.51	54.75	87,798	+0.63(+1.16%)
Jul 27, 2006	55.39	55.40	54.03	54.12	69,620	-0.44(-0.80%)
Jul 26, 2006	54.01	54.77	54.01	54.55	133,599	+0.95(+1.78%)
Jul 25, 2006	53.73	54.10	53.19	53.60	83,000	+0.65(+1.23%)
Jul 24, 2006	52.46	53.24	52.46	52.95	41,750	+1.17(+2.26%)
Jul 21, 2006	52.00	52.29	51.78	51.78	37,479	-0.49(-0.94%)
Jul 20, 2006	52.81	52.97	52.27	52.27	49,852	-1.27(-2.37%)
Jul 19, 2006	51.81	53.59	51.81	53.54	103,813	+2.98(+5.89%)
Jul 18, 2006	50.87	50.87	50.27	50.56	46,352	-0.65(-1.27%)
Jul 17, 2006	51.49	51.49	50.77	51.21	51,502	-0.92(-1.76%)
Jul 14, 2006	52.49	52.60	51.83	52.13	60,727	-0.32(-0.61%)
Jul 13, 2006	52.96	53.16	52.29	52.45	97,740	-0.76(-1.43%)
Jul 12, 2006	53.73	53.80	53.10	53.21	49,054	-0.45(-0.84%)
Jul 11, 2006	53.38	53.76	53.11	53.66	25,227	+0.45(+0.85%)
Jul 10, 2006	53.20	53.64	53.13	53.21	41,629	-0.02(-0.04%)
Jul 07, 2006	52.97	53.80	52.97	53.23	72,646	-0.08(-0.15%)
Jul 06, 2006	52.76	53.41	52.71	53.31	57,333	-0.32(-0.60%)
Jul 05, 2006	54.04	54.04	53.17	53.63	51,069	-1.16(-2.12%)
Jul 03, 2006	54.80	54.91	54.60	54.79	35,487	+1.02(+1.90%)
Jun 30, 2006	53.47	54.05	53.43	53.77	46,141	+0.82(+1.55%)
Jun 29, 2006	51.16	52.98	51.16	52.95	53,400	+1.97(+3.86%)
Jun 28, 2006	50.73	51.36	50.73	50.98	35,351	+0.55(+1.09%)
Jun 27, 2006	51.06	51.32	50.30	50.43	60,980	-0.61(-1.20%)
Jun 26, 2006	50.94	51.13	50.68	51.04	42,100	-0.48(-0.93%)
Jun 23, 2006	51.39	51.93	51.28	51.52	25,457	-0.20(-0.39%)
Jun 22, 2006	51.82	52.00	51.33	51.72	57,859	+0.07(+0.14%)
Jun 21, 2006	50.60	51.85	50.60	51.65	70,749	+0.20(+0.39%)
Jun 20, 2006	51.43	51.83	51.20	51.45	41,348	+0.30(+0.59%)
Jun 19, 2006	51.89	51.96	51.08	51.15	31,393	-0.59(-1.14%)
Jun 16, 2006	51.85	51.93	51.53	51.74	60,582	-0.14(-0.27%)
Jun 15, 2006	51.23	52.19	51.23	51.88	58,922	+1.60(+3.18%)
Jun 14, 2006	50.42	50.66	49.80	50.28	60,349	+0.67(+1.35%)
Jun 13, 2006	50.00	50.51	49.42	49.61	77,729	-0.76(-1.51%)
Jun 12, 2006	51.30	51.41	50.37	50.37	75,542	-1.24(-2.40%)
Jun 09, 2006	52.02	52.16	51.29	51.61	87,547	-0.98(-1.86%)
Jun 08, 2006	52.51	52.73	51.94	52.59	83,087	-0.92(-1.72%)
Jun 07, 2006	53.77	54.25	53.44	53.51	73,600	-0.28(-0.52%)
Jun 06, 2006	54.25	54.25	53.11	53.79	98,844	-0.01(-0.02%)
Jun 05, 2006	54.35	54.63	53.78	53.80	59,386	-0.60(-1.10%)
Jun 02, 2006	54.74	54.96	53.80	54.40	150,145	+0.34(+0.63%)
Jun 01, 2006	53.55	54.06	53.30	54.06	67,562	+0.11(+0.20%)
May 31, 2006	53.97	54.12	53.57	53.95	52,420	-0.22(-0.41%)
May 30, 2006	54.85	54.85	54.10	54.17	99,693	-0.94(-1.71%)
May 26, 2006	55.22	55.31	54.67	55.11	66,409	+0.46(+0.84%)
May 25, 2006	54.02	54.74	53.75	54.65	54,733	+1.09(+2.04%)
May 24, 2006	53.58	53.92	53.04	53.56	71,189	-0.22(-0.41%)
May 23, 2006	54.74	54.78	53.73	53.78	220,357	+0.95(+1.80%)
May 22, 2006	53.00	53.15	52.10	52.83	104,453	-1.42(-2.62%)
May 19, 2006	54.00	54.41	53.54	54.25	74,547	-0.23(-0.42%)
May 18, 2006	54.90	55.16	54.25	54.48	61,267	-0.83(-1.50%)
May 17, 2006	56.30	56.50	55.10	55.31	65,884	-1.38(-2.43%)
May 16, 2006	56.60	56.95	56.48	56.69	56,156	-0.41(-0.72%)
May 15, 2006	56.90	57.12	56.52	57.10	140,885	-0.27(-0.47%)
May 12, 2006	58.18	58.19	57.15	57.37	109,936	-1.30(-2.22%)
May 11, 2006	59.14	59.30	58.54	58.67	124,933	-0.88(-1.48%)
May 10, 2006	59.73	59.90	59.39	59.55	54,224	+0.67(+1.14%)
May 09, 2006	58.20	59.17	58.20	58.88	72,983	+1.03(+1.78%)
May 08, 2006	58.05	58.09	57.73	57.85	317,191	-0.25(-0.43%)
May 05, 2006	58.27	58.28	57.82	58.10	209,693	-0.19(-0.33%)
May 04, 2006	57.79	58.29	57.71	58.29	66,222	+1.12(+1.96%)
May 03, 2006	57.28	57.53	56.83	57.17	75,637	-1.08(-1.85%)
May 02, 2006	57.77	58.25	57.77	58.25	73,707	+1.24(+2.18%)
May 01, 2006	57.05	58.01	56.70	57.01	127,812	-0.33(-0.58%)
Apr 28, 2006	57.58	57.70	57.24	57.34	43,100	-0.31(-0.54%)
Apr 27, 2006	56.86	57.65	56.38	57.65	69,500	+0.36(+0.63%)
Apr 26, 2006	57.21	57.52	57.19	57.29	119,762	-0.10(-0.17%)
Apr 25, 2006	58.17	58.17	57.16	57.39	93,391	-1.95(-3.29%)
Apr 24, 2006	59.19	59.44	58.76	59.34	55,551	+0.57(+0.97%)
Apr 21, 2006	58.95	59.46	58.39	58.77	108,304	+1.47(+2.57%)
Apr 20, 2006	56.94	58.00	56.55	57.30	276,030	+3.27(+6.05%)
Apr 19, 2006	53.67	54.22	53.57	54.03	56,133	+0.81(+1.52%)
Apr 18, 2006	52.79	53.29	52.68	53.22	44,952	+0.34(+0.64%)
Apr 17, 2006	52.54	53.28	52.54	52.88	24,901	+0.31(+0.59%)
Apr 13, 2006	52.43	52.65	52.29	52.57	40,904	+0.19(+0.36%)
Apr 12, 2006	53.34	52.97	52.24	52.38	53,357	-0.96(-1.80%)
Apr 11, 2006	53.47	53.73	52.97	53.34	34,953	+0.39(+0.74%)
Apr 10, 2006	53.34	53.39	52.80	52.95	19,307	-0.46(-0.86%)
Apr 07, 2006	54.54	54.54	53.23	53.41	41,291	-0.69(-1.28%)
Apr 06, 2006	54.21	54.38	53.68	54.10	40,388	+0.08(+0.15%)
Apr 05, 2006	53.59	54.07	53.59	54.02	49,804	+0.07(+0.13%)
Apr 04, 2006	53.66	53.96	53.30	53.95	31,853	+1.12(+2.12%)
Apr 03, 2006	52.50	53.28	52.49	52.83	45,756	+0.08(+0.15%)
Mar 31, 2006	53.10	53.20	52.74	52.75	27,690	-0.77(-1.44%)
Mar 30, 2006	53.27	53.70	53.25	53.52	38,633	+0.48(+0.90%)
Mar 29, 2006	52.70	53.25	52.69	53.04	36,108	+0.33(+0.63%)
Mar 28, 2006	53.26	53.36	52.67	52.71	57,864	-0.20(-0.38%)
Mar 27, 2006	52.82	53.29	52.77	52.91	48,725	-1.43(-2.63%)
Mar 24, 2006	53.94	54.72	53.94	54.34	82,430	+1.55(+2.94%)
Mar 23, 2006	53.14	53.38	52.59	52.79	127,700	+0.65(+1.25%)
Mar 22, 2006	51.94	52.39	51.92	52.14	37,800	+0.02(+0.04%)
Mar 21, 2006	52.33	52.61	52.12	52.12	51,202	-0.50(-0.95%)
Mar 20, 2006	53.18	53.30	52.54	52.62	40,014	-0.47(-0.89%)
Mar 17, 2006	53.05	53.22	52.50	53.09	43,580	-0.12(-0.23%)
Mar 16, 2006	53.13	53.30	52.92	53.21	31,892	-0.59(-1.10%)
Mar 15, 2006	53.46	53.80	53.27	53.80	43,500	+0.92(+1.74%)
Mar 14, 2006	52.19	53.04	52.19	52.88	43,452	+0.88(+1.69%)
Mar 13, 2006	52.08	52.20	51.63	52.00	43,639	+0.65(+1.27%)
Mar 10, 2006	50.97	51.50	50.87	51.35	64,011	+0.78(+1.54%)
Mar 09, 2006	50.78	51.10	50.48	50.57	52,827	+0.63(+1.26%)
Mar 08, 2006	49.21	49.97	49.21	49.94	102,070	+0.99(+2.02%)
Mar 07, 2006	49.30	49.35	48.79	48.95	56,110	-0.91(-1.83%)
Mar 06, 2006	50.32	50.38	49.70	49.86	30,254	-0.26(-0.52%)
Mar 03, 2006	50.31	50.49	50.00	50.12	37,696	-0.70(-1.38%)
Mar 02, 2006	50.93	50.93	50.39	50.82	99,664	-0.21(-0.41%)
Mar 01, 2006	51.13	51.47	50.91	51.03	86,577	+0.42(+0.83%)
Feb 28, 2006	51.27	51.18	50.41	50.61	39,489	-0.66(-1.29%)
Feb 27, 2006	51.20	51.47	51.07	51.27	25,615	+0.34(+0.67%)
Feb 24, 2006	51.03	51.28	50.86	50.93	44,146	-0.07(-0.14%)
Feb 23, 2006	51.36	51.36	50.69	51.00	61,870	-0.50(-0.97%)
Feb 22, 2006	51.52	51.87	51.46	51.50	117,255	-0.05(-0.10%)
Feb 21, 2006	51.80	51.94	51.29	51.55	116,880	-0.08(-0.15%)
Feb 17, 2006	51.30	51.83	51.00	51.63	32,371	+0.13(+0.25%)
Feb 16, 2006	51.43	51.63	51.25	51.50	52,600	+0.30(+0.59%)
Feb 15, 2006	51.45	51.64	51.06	51.20	89,970	-0.56(-1.08%)
Feb 14, 2006	51.58	51.79	51.54	51.76	61,934	+0.41(+0.80%)
Feb 13, 2006	51.37	51.64	51.25	51.35	40,471	-0.10(-0.19%)
Feb 10, 2006	51.38	51.87	51.10	51.45	113,757	+0.07(+0.14%)
Feb 09, 2006	52.07	52.11	51.38	51.38	180,225	-0.87(-1.67%)
Feb 08, 2006	52.59	52.69	52.09	52.25	746,059	+1.25(+2.45%)
Feb 07, 2006	51.43	51.52	50.72	51.00	183,527	+3.54(+7.46%)
Feb 06, 2006	48.82	48.82	47.31	47.46	39,536	-0.79(-1.64%)
Feb 03, 2006	48.25	48.67	48.17	48.25	51,696	-0.25(-0.52%)
Feb 02, 2006	49.34	49.43	48.43	48.50	47,356	-0.98(-1.98%)
Feb 01, 2006	49.21	49.60	49.12	49.48	48,974	+1.07(+2.21%)
Jan 31, 2006	48.13	48.49	48.13	48.41	21,508	+0.24(+0.50%)
Jan 30, 2006	47.87	48.49	47.87	48.17	43,930	+0.63(+1.33%)
Jan 27, 2006	48.03	48.25	47.48	47.54	60,281	+0.11(+0.23%)
Jan 26, 2006	47.35	47.67	47.28	47.43	38,692	+0.20(+0.42%)
Jan 25, 2006	47.15	47.54	47.10	47.23	25,169	+0.13(+0.28%)
Jan 24, 2006	47.18	47.33	47.00	47.10	24,731	-0.17(-0.36%)
Jan 23, 2006	47.25	47.39	47.09	47.27	42,242	+0.72(+1.55%)
Jan 20, 2006	46.90	47.14	46.47	46.55	33,733	-0.35(-0.75%)
Jan 19, 2006	46.62	47.16	46.62	46.90	46,557	+0.28(+0.60%)
Jan 18, 2006	46.90	46.93	46.46	46.62	16,118	-0.38(-0.81%)
Jan 17, 2006	46.82	47.19	46.79	47.00	60,811	-0.34(-0.72%)
Jan 13, 2006	47.52	47.65	47.14	47.34	52,545	-0.08(-0.17%)
Jan 12, 2006	47.62	47.94	47.41	47.42	60,000	-0.08(-0.17%)
Jan 11, 2006	47.17	47.68	47.17	47.50	43,172	+0.25(+0.53%)
Jan 10, 2006	47.44	47.55	47.02	47.25	41,550	-0.55(-1.15%)
Jan 09, 2006	47.95	47.95	47.67	47.80	38,782	+0.10(+0.21%)
Jan 06, 2006	47.58	47.89	47.37	47.70	57,231	+0.42(+0.89%)
Jan 05, 2006	47.42	47.50	47.21	47.28	26,730	-0.50(-1.05%)
Jan 04, 2006	47.80	47.95	47.50	47.78	161,648	-0.05(-0.10%)
Jan 03, 2006	46.91	47.93	46.91	47.83	56,243	+1.75(+3.80%)
Dec 30, 2005	46.10	46.31	46.08	46.08	23,912	-0.35(-0.75%)
Dec 29, 2005	46.67	46.71	46.35	46.43	46,748	-0.24(-0.51%)
Dec 28, 2005	46.86	47.16	46.39	46.67	96,300	+0.34(+0.73%)
Dec 27, 2005	46.34	46.65	46.17	46.33	61,200	+0.11(+0.24%)
Dec 23, 2005	46.41	46.46	46.22	46.22	41,438	-0.33(-0.71%)
Dec 22, 2005	46.20	46.73	45.90	46.55	49,930	+0.43(+0.93%)
Dec 21, 2005	46.25	46.38	45.75	46.12	58,196	+0.81(+1.79%)
Dec 20, 2005	46.16	46.16	45.12	45.31	61,158	-1.12(-2.41%)
Dec 19, 2005	46.51	46.89	46.33	46.43	35,571	+0.10(+0.22%)
Dec 16, 2005	46.35	46.49	46.16	46.33	44,473	+0.41(+0.89%)
Dec 15, 2005	46.50	46.74	45.92	45.92	73,071	-0.36(-0.78%)
Dec 14, 2005	46.50	46.67	46.25	46.28	25,496	-0.63(-1.34%)
Dec 13, 2005	46.68	47.00	46.40	46.91	21,353	+0.33(+0.71%)
Dec 12, 2005	46.04	46.93	46.15	46.58	34,991	+0.54(+1.17%)
Dec 09, 2005	45.72	46.16	45.70	46.04	41,134	+0.12(+0.26%)
Dec 08, 2005	45.91	46.37	45.52	45.92	57,590	-0.41(-0.88%)
Dec 07, 2005	47.07	47.07	46.20	46.33	39,215	-0.56(-1.19%)
Dec 06, 2005	46.91	47.16	46.68	46.89	54,769	+0.59(+1.27%)
Dec 05, 2005	46.54	46.75	46.10	46.30	28,187	+0.65(+1.42%)
Dec 02, 2005	45.34	45.79	45.32	45.65	63,408	+0.33(+0.73%)

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.