Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.23	28.53	28.09	28.36	1,526,277	+0.13(+0.47%)
Nov 29, 2006	28.63	28.75	28.16	28.22	1,640,493	-0.26(-0.91%)
Nov 28, 2006	28.46	28.69	28.29	28.48	1,494,841	-0.24(-0.84%)
Nov 27, 2006	29.13	29.15	28.48	28.73	2,863,192	-0.38(-1.31%)
Nov 24, 2006	29.19	29.19	28.93	29.11	455,518	-0.23(-0.80%)
Nov 22, 2006	29.09	29.37	29.09	29.34	1,048,005	+0.29(+0.99%)
Nov 21, 2006	29.00	29.07	28.88	29.05	962,680	+0.01(+0.05%)
Nov 20, 2006	29.21	29.26	28.98	29.04	1,470,142	-0.09(-0.30%)
Nov 17, 2006	28.76	29.32	28.76	29.13	1,841,981	+0.24(+0.83%)
Nov 16, 2006	28.73	28.93	28.67	28.89	1,051,748	+0.11(+0.37%)
Nov 15, 2006	28.86	29.04	28.65	28.78	2,254,986	-0.15(-0.53%)
Nov 14, 2006	28.20	28.93	28.20	28.93	2,563,655	+0.53(+1.86%)
Nov 13, 2006	27.85	28.52	27.80	28.40	3,206,140	+0.51(+1.82%)
Nov 10, 2006	27.54	27.92	27.24	27.90	3,274,850	+0.47(+1.73%)
Nov 09, 2006	27.72	27.76	27.21	27.42	1,919,672	-0.14(-0.51%)
Nov 08, 2006	27.33	27.80	27.29	27.56	1,481,219	+0.22(+0.81%)
Nov 07, 2006	27.37	27.57	27.21	27.34	1,454,574	-0.11(-0.41%)
Nov 06, 2006	27.39	27.68	27.32	27.46	859,541	+0.07(+0.24%)
Nov 03, 2006	27.72	27.76	27.15	27.39	1,520,289	-0.23(-0.82%)
Nov 02, 2006	27.22	27.81	27.06	27.62	3,273,353	+0.29(+1.05%)
Nov 01, 2006	27.36	27.45	27.14	27.33	2,063,528	+0.27(+1.01%)
Oct 31, 2006	27.32	27.55	26.74	27.06	3,897,127	-0.03(-0.12%)
Oct 30, 2006	27.02	27.32	26.97	27.09	2,378,633	+0.12(+0.45%)
Oct 27, 2006	26.84	27.40	26.67	26.97	2,607,964	-0.11(-0.42%)
Oct 26, 2006	27.02	27.38	26.73	27.08	3,253,444	+0.03(+0.12%)
Oct 25, 2006	27.50	27.52	26.84	27.05	2,069,815	-0.45(-1.63%)
Oct 24, 2006	27.59	27.62	27.41	27.50	1,027,947	-0.09(-0.34%)
Oct 23, 2006	27.35	27.72	27.30	27.59	1,186,173	+0.30(+1.10%)
Oct 20, 2006	27.28	27.34	26.99	27.29	1,118,511	-0.01(-0.02%)
Oct 19, 2006	27.53	27.53	27.28	27.30	690,836	-0.23(-0.85%)
Oct 18, 2006	27.43	27.84	27.31	27.53	2,875,766	+0.10(+0.37%)
Oct 17, 2006	27.04	27.43	26.75	27.43	3,038,184	+0.05(+0.20%)
Oct 16, 2006	26.83	27.40	26.79	27.38	2,101,850	+0.55(+2.04%)
Oct 13, 2006	26.30	26.85	26.24	26.83	2,169,960	+0.31(+1.16%)
Oct 12, 2006	26.18	26.68	26.17	26.52	1,148,151	+0.37(+1.43%)
Oct 11, 2006	26.17	26.24	25.70	26.15	1,859,944	-0.21(-0.79%)
Oct 10, 2006	26.07	26.45	25.92	26.35	1,459,514	-0.13(-0.50%)
Oct 09, 2006	26.37	26.68	26.25	26.49	947,711	+0.00(+0.00%)
Oct 06, 2006	26.72	26.72	26.12	26.49	1,644,685	-0.23(-0.87%)
Oct 05, 2006	26.08	26.81	25.79	26.72	2,344,803	+0.41(+1.57%)
Oct 04, 2006	26.07	26.37	26.04	26.31	1,960,389	+0.27(+1.05%)
Oct 03, 2006	25.55	26.32	25.43	26.03	1,372,392	+0.35(+1.38%)
Oct 02, 2006	26.05	26.19	25.49	25.68	1,563,700	-0.25(-0.95%)
Sep 29, 2006	26.19	26.24	25.93	25.93	1,430,922	-0.12(-0.46%)
Sep 28, 2006	25.95	26.15	25.82	26.05	1,627,171	+0.36(+1.40%)
Sep 27, 2006	25.92	26.09	25.46	25.69	1,525,379	-0.30(-1.16%)
Sep 26, 2006	25.89	26.04	25.60	25.99	1,583,011	-0.03(-0.10%)
Sep 25, 2006	25.73	26.06	25.06	26.01	2,573,684	+0.29(+1.14%)
Sep 22, 2006	25.42	25.81	25.39	25.72	2,179,990	+0.01(+0.05%)
Sep 21, 2006	25.30	26.20	25.21	25.71	5,024,470	+0.89(+3.58%)
Sep 20, 2006	25.06	25.33	24.74	24.82	1,901,859	+0.01(+0.03%)
Sep 19, 2006	24.56	24.83	24.55	24.81	1,815,186	+0.17(+0.68%)
Sep 18, 2006	24.96	25.08	24.62	24.64	2,393,303	-0.53(-2.10%)
Sep 15, 2006	25.24	25.27	25.08	25.17	2,721,133	-0.07(-0.26%)
Sep 14, 2006	25.32	25.39	24.88	25.24	3,278,742	-0.15(-0.58%)
Sep 13, 2006	25.05	25.39	24.74	25.39	2,891,484	+0.18(+0.72%)
Sep 12, 2006	24.23	25.25	24.19	25.20	3,933,502	+1.10(+4.54%)
Sep 11, 2006	24.58	24.72	24.00	24.11	3,482,774	-0.16(-0.66%)
Sep 08, 2006	24.08	24.40	23.94	24.27	1,682,707	+0.25(+1.03%)
Sep 07, 2006	24.23	24.25	23.90	24.02	1,797,372	-0.36(-1.48%)
Sep 06, 2006	24.49	24.62	24.30	24.38	1,763,093	-0.33(-1.35%)
Sep 05, 2006	24.76	24.96	24.59	24.72	2,465,755	+0.02(+0.08%)
Sep 01, 2006	24.37	25.00	24.29	24.70	4,657,122	+0.33(+1.34%)
Aug 31, 2006	23.45	24.38	23.09	24.37	8,189,895	+1.78(+7.87%)
Aug 30, 2006	22.52	22.95	22.49	22.59	2,586,558	+0.15(+0.68%)
Aug 29, 2006	22.39	22.77	22.30	22.44	3,038,334	+0.22(+0.99%)
Aug 28, 2006	21.83	22.37	21.83	22.22	1,103,542	+0.44(+2.02%)
Aug 25, 2006	21.98	21.98	21.69	21.78	1,135,576	-0.03(-0.15%)
Aug 24, 2006	22.51	22.51	21.74	21.81	2,131,788	-0.65(-2.91%)
Aug 23, 2006	22.50	22.67	22.32	22.47	918,221	-0.16(-0.71%)
Aug 22, 2006	22.61	22.74	22.39	22.63	2,217,114	-0.04(-0.18%)
Aug 21, 2006	22.83	22.89	22.57	22.67	1,165,814	-0.26(-1.14%)
Aug 18, 2006	22.65	22.95	22.39	22.93	1,680,462	+0.31(+1.39%)
Aug 17, 2006	22.71	23.18	22.51	22.61	4,315,521	+0.17(+0.77%)
Aug 16, 2006	21.80	22.50	21.78	22.44	2,982,199	+0.64(+2.94%)
Aug 15, 2006	22.11	22.23	21.72	21.80	2,374,891	-0.11(-0.52%)
Aug 14, 2006	22.18	22.25	21.76	21.91	2,554,523	-0.48(-2.15%)
Aug 11, 2006	22.45	22.83	22.30	22.39	2,190,618	-0.24(-1.06%)
Aug 10, 2006	22.38	22.81	22.24	22.63	3,206,290	+0.01(+0.03%)
Aug 09, 2006	23.13	23.21	22.46	22.63	2,408,871	-0.46(-2.00%)
Aug 08, 2006	23.18	23.40	23.07	23.09	1,172,251	-0.09(-0.40%)
Aug 07, 2006	23.27	23.31	23.05	23.18	1,471,190	-0.09(-0.37%)
Aug 04, 2006	22.91	23.33	22.87	23.27	1,881,500	+0.59(+2.62%)
Aug 03, 2006	23.05	23.05	22.53	22.67	3,521,246	-0.51(-2.19%)
Aug 02, 2006	22.62	23.26	22.61	23.18	2,225,347	+0.72(+3.21%)
Aug 01, 2006	22.65	22.65	22.23	22.46	3,202,248	-0.19(-0.83%)
Jul 31, 2006	23.09	23.09	22.63	22.65	2,560,811	-0.45(-1.94%)
Jul 28, 2006	23.41	23.43	22.88	23.09	2,651,525	-0.13(-0.55%)
Jul 27, 2006	23.65	23.66	22.88	23.22	6,939,203	-0.86(-3.58%)
Jul 26, 2006	24.12	24.16	23.65	24.08	2,198,252	-0.03(-0.14%)
Jul 25, 2006	23.43	24.19	23.43	24.12	2,290,314	+0.77(+3.29%)
Jul 24, 2006	23.19	23.46	23.12	23.35	1,888,686	+0.37(+1.60%)
Jul 21, 2006	23.33	23.37	22.88	22.98	2,012,632	-0.16(-0.69%)
Jul 20, 2006	23.96	23.98	23.13	23.14	2,107,837	-0.77(-3.24%)
Jul 19, 2006	23.00	24.18	22.93	23.92	4,301,300	+0.90(+3.89%)
Jul 18, 2006	23.38	23.55	22.89	23.02	3,776,923	-0.51(-2.16%)
Jul 17, 2006	23.35	23.66	23.35	23.53	2,134,333	-0.38(-1.59%)
Jul 14, 2006	23.86	23.91	23.55	23.91	1,997,064	+0.11(+0.45%)
Jul 13, 2006	24.22	24.25	23.80	23.80	2,382,076	-0.42(-1.74%)
Jul 12, 2006	24.80	24.88	24.15	24.22	1,759,350	-0.55(-2.24%)
Jul 11, 2006	24.96	24.99	24.56	24.78	2,740,144	-0.17(-0.67%)
Jul 10, 2006	25.10	25.29	24.86	24.94	2,057,091	-0.37(-1.48%)
Jul 07, 2006	25.30	25.41	25.12	25.32	738,439	-0.07(-0.26%)
Jul 06, 2006	25.40	25.65	25.29	25.39	650,718	-0.01(-0.03%)
Jul 05, 2006	25.57	25.58	25.21	25.39	899,809	-0.32(-1.25%)
Jul 03, 2006	25.63	25.92	25.56	25.71	656,257	+0.16(+0.63%)
Jun 30, 2006	25.52	25.79	25.43	25.55	983,787	-0.23(-0.88%)
Jun 29, 2006	25.12	25.79	25.12	25.78	1,215,513	+0.66(+2.63%)
Jun 28, 2006	25.00	25.16	24.95	25.12	1,414,156	-0.09(-0.37%)
Jun 27, 2006	25.40	25.49	25.14	25.21	993,068	-0.23(-0.89%)
Jun 26, 2006	25.31	25.51	25.15	25.44	844,871	+0.19(+0.74%)
Jun 23, 2006	25.24	25.41	25.20	25.25	841,578	+0.01(+0.03%)
Jun 22, 2006	25.31	25.49	25.18	25.24	2,025,506	-0.39(-1.51%)
Jun 21, 2006	25.05	25.78	25.01	25.63	1,431,222	+0.58(+2.32%)
Jun 20, 2006	25.02	25.12	24.91	25.05	2,714,696	-0.03(-0.13%)
Jun 19, 2006	25.17	25.29	24.89	25.08	3,721,237	-0.07(-0.27%)
Jun 16, 2006	24.64	25.39	24.60	25.15	5,162,338	+0.09(+0.37%)
Jun 15, 2006	24.15	25.24	24.05	25.06	5,303,799	+1.40(+5.90%)
Jun 14, 2006	23.88	24.03	23.38	23.66	2,420,098	-0.17(-0.70%)
Jun 13, 2006	23.84	24.05	23.66	23.83	3,574,986	-0.47(-1.92%)
Jun 12, 2006	24.38	24.48	24.04	24.30	2,923,219	-0.26(-1.06%)
Jun 09, 2006	24.26	24.84	24.22	24.56	1,928,055	+0.39(+1.60%)
Jun 08, 2006	24.62	24.67	23.77	24.17	5,792,399	-0.84(-3.34%)
Jun 07, 2006	24.76	25.51	24.50	25.00	2,888,041	+0.07(+0.29%)
Jun 06, 2006	25.26	25.45	24.85	24.93	4,217,621	-0.96(-3.69%)
Jun 05, 2006	26.22	26.42	25.83	25.89	4,094,273	-0.15(-0.59%)
Jun 02, 2006	25.39	26.07	25.39	26.04	2,558,865	+0.67(+2.63%)
Jun 01, 2006	25.30	25.49	25.01	25.37	2,738,946	-0.07(-0.26%)
May 31, 2006	23.97	25.47	23.89	25.44	7,935,116	+1.60(+6.70%)
May 30, 2006	23.74	23.96	23.60	23.84	1,471,938	+0.27(+1.13%)
May 26, 2006	24.04	24.04	23.57	23.57	1,452,628	-0.43(-1.78%)
May 25, 2006	23.88	24.15	23.88	24.00	1,154,737	+0.19(+0.81%)
May 24, 2006	23.88	23.97	23.57	23.81	2,094,964	-0.24(-1.00%)
May 23, 2006	24.51	24.59	24.05	24.05	1,452,777	-0.29(-1.18%)
May 22, 2006	24.19	24.47	24.06	24.34	3,910,300	-0.47(-1.91%)
May 19, 2006	24.58	24.90	24.49	24.81	2,129,244	+0.11(+0.43%)
May 18, 2006	24.70	25.10	24.70	24.70	2,367,706	+0.07(+0.30%)
May 17, 2006	24.73	25.28	24.62	24.63	3,442,507	-0.45(-1.78%)
May 16, 2006	25.91	26.39	24.74	25.08	11,639,438	-1.78(-6.62%)
May 15, 2006	27.07	27.26	26.75	26.85	2,219,060	-0.43(-1.59%)
May 12, 2006	27.80	27.81	27.15	27.29	2,022,212	-0.53(-1.90%)
May 11, 2006	28.17	28.22	27.74	27.82	1,142,313	-0.35(-1.23%)
May 10, 2006	28.52	28.56	27.79	28.16	2,032,242	-0.21(-0.73%)
May 09, 2006	28.77	28.83	28.32	28.37	1,384,816	-0.36(-1.26%)
May 08, 2006	28.63	28.92	28.63	28.73	1,584,358	+0.09(+0.33%)
May 05, 2006	28.76	28.76	28.47	28.64	1,599,328	+0.14(+0.49%)
May 04, 2006	28.39	28.69	28.28	28.50	1,977,604	+0.41(+1.47%)
May 03, 2006	28.02	28.12	27.88	28.08	953,100	+0.10(+0.36%)
May 02, 2006	27.83	28.04	27.81	27.98	1,451,580	+0.37(+1.35%)
May 01, 2006	27.94	28.09	27.57	27.61	1,328,981	-0.31(-1.10%)
Apr 28, 2006	27.96	28.04	27.72	27.92	1,023,007	-0.16(-0.57%)
Apr 27, 2006	28.12	28.16	27.96	28.08	1,246,050	-0.08(-0.28%)
Apr 26, 2006	28.24	28.30	28.14	28.16	866,876	+0.10(+0.36%)
Apr 25, 2006	28.38	28.38	27.98	28.06	2,036,733	-0.30(-1.06%)
Apr 24, 2006	28.58	28.64	28.16	28.36	1,934,342	-0.21(-0.75%)
Apr 21, 2006	29.08	29.30	28.50	28.57	8,911,119	+0.82(+2.94%)
Apr 20, 2006	27.29	27.88	26.99	27.76	5,061,595	+0.21(+0.75%)
Apr 19, 2006	27.72	27.74	27.18	27.55	3,744,289	-0.29(-1.03%)
Apr 18, 2006	27.86	27.95	27.60	27.84	1,955,898	-0.15(-0.53%)
Apr 17, 2006	28.15	28.15	27.95	27.98	739,487	-0.17(-0.59%)
Apr 13, 2006	27.95	28.15	27.86	28.15	854,451	+0.20(+0.72%)
Apr 12, 2006	27.93	28.06	27.74	27.95	1,058,035	+0.02(+0.07%)
Apr 11, 2006	28.06	28.06	27.77	27.93	2,586,558	-0.15(-0.52%)
Apr 10, 2006	28.08	28.14	27.88	28.08	1,530,768	-0.01(-0.02%)
Apr 07, 2006	28.12	28.44	28.04	28.08	924,358	-0.08(-0.28%)
Apr 06, 2006	28.09	28.18	27.73	28.16	2,020,416	+0.08(+0.29%)
Apr 05, 2006	28.30	28.30	28.03	28.08	1,329,879	-0.21(-0.76%)
Apr 04, 2006	28.52	28.57	28.18	28.30	866,277	-0.21(-0.73%)
Apr 03, 2006	28.16	28.62	28.16	28.50	1,191,113	+0.43(+1.55%)
Mar 31, 2006	28.25	28.49	27.79	28.07	2,391,058	-0.32(-1.13%)
Mar 30, 2006	28.26	28.56	28.20	28.39	2,306,930	+0.15(+0.54%)
Mar 29, 2006	28.06	28.36	28.03	28.24	2,200,049	+0.17(+0.62%)
Mar 28, 2006	28.21	28.23	28.00	28.06	2,096,161	-0.07(-0.26%)
Mar 27, 2006	27.91	28.18	27.91	28.14	2,781,759	+0.23(+0.81%)
Mar 24, 2006	27.46	27.96	27.38	27.91	4,133,643	+0.45(+1.65%)
Mar 23, 2006	28.04	28.12	27.26	27.46	6,772,893	-1.10(-3.84%)
Mar 22, 2006	28.26	28.71	28.20	28.55	1,894,075	+0.50(+1.79%)
Mar 21, 2006	28.22	28.26	27.96	28.05	1,887,638	-0.02(-0.07%)
Mar 20, 2006	28.65	28.68	28.02	28.07	2,557,517	-0.29(-1.01%)
Mar 17, 2006	28.41	28.42	28.19	28.36	2,147,207	+0.11(+0.40%)
Mar 16, 2006	28.73	28.74	28.08	28.24	4,837,802	-0.84(-2.87%)
Mar 15, 2006	29.31	29.35	28.93	29.08	1,514,002	-0.13(-0.43%)
Mar 14, 2006	29.24	29.44	29.13	29.21	1,634,356	-0.03(-0.11%)
Mar 13, 2006	28.85	29.31	28.85	29.24	1,083,932	+0.45(+1.58%)
Mar 10, 2006	28.74	29.00	28.68	28.79	2,183,433	+0.22(+0.77%)
Mar 09, 2006	29.03	29.05	28.50	28.57	1,777,014	-0.29(-1.02%)
Mar 08, 2006	29.01	29.19	28.83	28.86	2,002,603	-0.25(-0.87%)
Mar 07, 2006	29.06	29.22	28.80	29.11	2,299,745	-0.09(-0.32%)
Mar 06, 2006	29.85	29.90	29.13	29.21	2,091,521	-0.65(-2.17%)
Mar 03, 2006	29.69	29.99	29.57	29.85	1,700,521	+0.09(+0.31%)
Mar 02, 2006	29.48	29.80	29.48	29.76	1,942,126	-0.13(-0.45%)
Mar 01, 2006	29.46	29.89	29.41	29.89	2,331,480	+0.46(+1.57%)
Feb 28, 2006	29.67	29.63	29.39	29.43	2,101,550	-0.23(-0.79%)
Feb 27, 2006	29.68	29.76	29.56	29.67	3,328,740	-0.06(-0.20%)
Feb 24, 2006	29.97	29.97	29.69	29.73	1,642,888	-0.25(-0.82%)
Feb 23, 2006	30.06	30.09	29.90	29.97	2,797,027	-0.09(-0.29%)
Feb 22, 2006	30.06	30.20	29.97	30.06	2,848,372	+0.00(+0.00%)
Feb 21, 2006	29.79	30.31	29.57	30.06	3,737,703	-0.60(-1.96%)
Feb 17, 2006	31.00	31.21	30.59	30.66	3,294,310	-0.47(-1.52%)
Feb 16, 2006	30.83	31.18	30.74	31.14	1,264,912	+0.17(+0.56%)
Feb 15, 2006	30.50	31.24	30.39	30.96	2,670,237	+0.46(+1.51%)
Feb 14, 2006	29.78	30.63	29.71	30.50	4,125,410	+0.69(+2.31%)
Feb 13, 2006	29.62	29.89	29.53	29.81	2,177,146	+0.19(+0.65%)
Feb 10, 2006	29.46	29.69	29.38	29.62	2,551,979	+0.17(+0.57%)
Feb 09, 2006	29.25	29.45	29.11	29.45	2,452,133	+0.33(+1.12%)
Feb 08, 2006	29.04	29.16	28.62	29.13	3,060,937	+0.07(+0.25%)
Feb 07, 2006	29.53	29.63	29.00	29.05	1,403,977	-0.60(-2.03%)
Feb 06, 2006	29.52	29.86	29.47	29.65	2,010,387	+0.06(+0.20%)
Feb 03, 2006	29.24	29.67	29.21	29.59	1,781,655	+0.21(+0.73%)
Feb 02, 2006	28.99	29.54	28.73	29.38	7,320,922	+1.62(+5.82%)
Feb 01, 2006	27.31	27.94	27.12	27.76	3,277,694	+0.44(+1.61%)
Jan 31, 2006	27.68	27.72	27.32	27.32	2,057,690	-0.25(-0.90%)
Jan 30, 2006	27.59	27.72	27.49	27.57	2,674,728	-0.02(-0.07%)
Jan 27, 2006	27.83	27.98	27.57	27.59	1,705,311	-0.45(-1.60%)
Jan 26, 2006	28.46	28.56	27.87	28.04	1,819,377	-0.23(-0.80%)
Jan 25, 2006	28.48	28.52	28.15	28.26	1,668,037	+0.27(+0.98%)
Jan 24, 2006	28.08	28.22	27.78	27.99	1,761,446	+0.04(+0.14%)
Jan 23, 2006	28.24	28.36	27.86	27.95	1,345,447	-0.01(-0.05%)
Jan 20, 2006	28.59	28.60	27.87	27.96	2,593,144	-0.69(-2.42%)
Jan 19, 2006	28.62	28.84	28.50	28.66	2,241,364	+0.09(+0.30%)
Jan 18, 2006	29.25	29.37	28.24	28.57	5,411,279	-1.13(-3.80%)
Jan 17, 2006	30.53	30.54	29.66	29.70	2,678,320	-0.86(-2.82%)
Jan 13, 2006	30.27	30.69	30.26	30.56	1,029,443	+0.29(+0.97%)
Jan 12, 2006	29.85	30.30	29.83	30.27	2,024,158	+0.31(+1.03%)
Jan 11, 2006	30.20	30.32	29.95	29.96	1,670,282	-0.24(-0.80%)
Jan 10, 2006	30.07	30.25	29.89	30.20	1,104,739	-0.19(-0.62%)
Jan 09, 2006	30.23	30.39	30.17	30.39	1,103,841	+0.26(+0.86%)
Jan 06, 2006	30.09	30.21	29.93	30.13	1,675,522	+0.25(+0.85%)
Jan 05, 2006	29.94	29.97	29.73	29.87	1,489,901	-0.05(-0.18%)
Jan 04, 2006	30.19	30.26	29.65	29.93	2,060,085	-0.11(-0.36%)
Jan 03, 2006	30.38	30.38	29.61	30.03	2,633,861	-0.07(-0.22%)
Dec 30, 2005	30.09	30.15	29.89	30.10	578,716	-0.05(-0.15%)
Dec 29, 2005	30.23	30.36	30.07	30.15	864,182	+0.13(+0.42%)
Dec 28, 2005	29.92	30.31	29.82	30.02	699,069	+0.35(+1.19%)
Dec 27, 2005	30.13	30.15	29.64	29.67	722,571	-0.37(-1.25%)
Dec 23, 2005	30.20	30.26	30.01	30.04	523,479	-0.16(-0.53%)
Dec 22, 2005	29.94	30.20	29.77	30.20	1,424,485	+0.37(+1.23%)
Dec 21, 2005	29.75	29.93	29.61	29.83	1,820,725	+0.20(+0.68%)
Dec 20, 2005	29.77	29.79	29.53	29.63	1,292,156	+0.17(+0.59%)
Dec 19, 2005	29.69	29.80	29.46	29.46	2,093,916	-0.01(-0.02%)
Dec 16, 2005	30.58	30.58	29.39	29.47	6,756,577	-1.44(-4.67%)
Dec 15, 2005	31.42	31.46	30.78	30.91	1,856,501	-0.49(-1.57%)
Dec 14, 2005	31.45	31.50	31.22	31.40	829,153	-0.09(-0.28%)
Dec 13, 2005	31.30	31.54	31.27	31.49	1,330,328	+0.15(+0.47%)
Dec 12, 2005	31.42	31.63	31.26	31.34	840,380	-0.07(-0.21%)
Dec 09, 2005	31.10	31.48	30.75	31.41	1,312,814	+0.30(+0.97%)
Dec 08, 2005	31.14	31.16	30.90	31.11	1,316,855	+0.10(+0.32%)
Dec 07, 2005	31.18	31.25	30.81	31.01	2,044,667	-0.11(-0.36%)
Dec 06, 2005	31.06	31.42	31.05	31.12	1,158,779	-0.09(-0.30%)
Dec 05, 2005	31.32	31.33	31.05	31.22	1,349,189	-0.22(-0.70%)
Dec 02, 2005	31.21	31.45	31.14	31.44	1,001,301	+0.07(+0.21%)

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.