Hess Corp (NY: HES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	82.64	84.77	82.64	82.98	3,764,388	-0.92(-1.10%)
Dec 28, 2007	85.96	85.96	83.09	83.90	4,842,583	-0.29(-0.34%)
Dec 27, 2007	86.94	86.94	82.99	84.19	5,100,438	-1.70(-1.98%)
Dec 26, 2007	84.24	87.08	83.92	85.89	5,566,456	+1.66(+1.97%)
Dec 24, 2007	81.32	84.71	80.29	84.23	4,952,481	+3.60(+4.47%)
Dec 21, 2007	74.61	80.77	74.61	80.63	11,573,104	+7.15(+9.73%)
Dec 20, 2007	74.46	74.80	72.42	73.48	8,005,363	-2.30(-3.04%)
Dec 19, 2007	74.08	76.38	73.76	75.78	10,375,533	+1.88(+2.54%)
Dec 18, 2007	70.32	74.51	69.96	73.90	10,831,965	+4.23(+6.07%)
Dec 17, 2007	69.75	70.09	67.87	69.68	6,641,605	-0.24(-0.34%)
Dec 14, 2007	68.84	71.15	67.61	69.91	7,638,265	+1.06(+1.54%)
Dec 13, 2007	67.37	69.60	66.84	68.85	6,176,986	+1.28(+1.90%)
Dec 12, 2007	64.70	67.86	64.70	67.57	8,338,140	+4.48(+7.11%)
Dec 11, 2007	64.62	65.66	62.68	63.09	5,124,905	-1.31(-2.03%)
Dec 10, 2007	64.06	64.85	63.62	64.39	4,308,799	-0.30(-0.46%)
Dec 07, 2007	64.25	65.04	63.83	64.69	5,160,354	-0.19(-0.29%)
Dec 06, 2007	61.70	65.45	60.69	64.88	9,214,225	+3.49(+5.68%)
Dec 05, 2007	60.55	62.16	60.48	61.39	5,658,279	+1.66(+2.78%)
Dec 04, 2007	61.04	61.29	59.36	59.73	5,234,770	-1.79(-2.92%)
Dec 03, 2007	58.93	61.60	58.68	61.52	5,862,949	+2.93(+5.00%)
Nov 30, 2007	57.13	58.68	56.78	58.59	4,795,374	+1.37(+2.39%)
Nov 29, 2007	55.67	57.59	55.42	57.23	4,770,261	+1.49(+2.67%)
Nov 28, 2007	54.95	55.89	54.16	55.74	6,404,303	+1.12(+2.05%)
Nov 27, 2007	54.86	55.06	52.89	54.62	7,368,892	-1.61(-2.87%)
Nov 26, 2007	57.91	58.72	56.21	56.23	6,252,770	-1.57(-2.72%)
Nov 23, 2007	56.69	58.08	56.37	57.80	930,341	+1.37(+2.43%)
Nov 21, 2007	58.25	58.62	56.41	56.43	5,595,383	-2.19(-3.73%)
Nov 20, 2007	56.77	59.11	56.32	58.62	5,054,658	+2.73(+4.89%)
Nov 19, 2007	55.69	56.92	54.98	55.89	3,848,260	-0.01(-0.01%)
Nov 16, 2007	54.87	56.59	54.54	55.89	3,947,984	+1.81(+3.35%)
Nov 15, 2007	56.07	56.56	53.67	54.08	3,539,427	-2.17(-3.86%)
Nov 14, 2007	56.97	57.95	55.97	56.26	2,701,081	-0.26(-0.47%)
Nov 13, 2007	55.43	56.52	53.32	56.52	5,216,969	+1.45(+2.63%)
Nov 12, 2007	58.41	58.41	54.98	55.07	4,529,267	-3.91(-6.63%)
Nov 09, 2007	58.33	60.21	57.24	58.98	5,083,274	-0.01(-0.01%)
Nov 08, 2007	59.96	60.31	57.46	58.99	6,776,689	-0.72(-1.20%)
Nov 07, 2007	60.41	61.66	59.61	59.70	6,690,635	-1.16(-1.91%)
Nov 06, 2007	57.16	61.13	57.16	60.86	5,316,306	+4.01(+7.05%)
Nov 05, 2007	56.72	57.59	56.45	56.86	4,009,082	-1.21(-2.08%)
Nov 02, 2007	58.12	58.82	56.26	58.07	3,419,433	+0.46(+0.80%)
Nov 01, 2007	58.15	59.85	57.26	57.61	3,676,875	-1.31(-2.22%)
Oct 31, 2007	58.17	59.73	57.14	58.91	5,269,904	+2.34(+4.14%)
Oct 30, 2007	58.31	58.51	55.95	56.57	3,640,896	-2.42(-4.10%)
Oct 29, 2007	58.79	59.81	58.40	58.99	2,445,213	+0.61(+1.04%)
Oct 26, 2007	59.15	59.15	57.97	58.38	4,966,273	+1.40(+2.45%)
Oct 25, 2007	56.70	57.52	56.09	56.98	3,586,685	+0.41(+0.73%)
Oct 24, 2007	54.61	57.16	54.24	56.57	4,653,769	+1.65(+3.00%)
Oct 23, 2007	54.92	55.35	53.76	54.92	2,534,564	+0.92(+1.71%)
Oct 22, 2007	54.66	54.96	53.20	54.00	3,678,455	-1.69(-3.03%)
Oct 19, 2007	56.68	56.79	54.50	55.69	6,678,699	-1.80(-3.13%)
Oct 18, 2007	56.97	57.65	56.56	57.49	3,092,708	+0.49(+0.87%)
Oct 17, 2007	57.19	57.57	56.27	57.00	3,965,798	-0.20(-0.35%)
Oct 16, 2007	56.19	58.04	55.94	57.19	3,710,301	+0.76(+1.34%)
Oct 15, 2007	56.44	57.17	55.85	56.44	4,428,320	+0.81(+1.45%)
Oct 12, 2007	53.94	55.94	53.81	55.63	3,661,809	+1.36(+2.50%)
Oct 11, 2007	54.38	55.36	53.22	54.27	4,406,659	+0.20(+0.37%)
Oct 10, 2007	53.51	54.46	52.36	54.08	5,124,359	-0.25(-0.45%)
Oct 09, 2007	53.46	54.32	53.12	54.32	3,063,536	+0.79(+1.48%)
Oct 08, 2007	53.06	54.59	53.06	53.53	2,930,466	-0.82(-1.51%)
Oct 05, 2007	53.41	54.48	53.22	54.36	2,491,644	+1.05(+1.98%)
Oct 04, 2007	53.02	53.68	52.46	53.30	3,143,029	-0.09(-0.17%)
Oct 03, 2007	53.62	54.01	52.31	53.39	3,926,416	-0.30(-0.57%)
Oct 02, 2007	54.79	54.79	52.65	53.70	5,934,537	-1.52(-2.76%)
Oct 01, 2007	54.79	55.22	53.74	55.22	2,857,266	+0.49(+0.89%)
Sep 28, 2007	55.71	56.36	54.49	54.73	4,232,961	-0.72(-1.31%)
Sep 27, 2007	57.47	57.48	55.13	55.46	4,059,148	-0.84(-1.49%)
Sep 26, 2007	56.11	56.80	55.24	56.30	3,024,203	+0.77(+1.39%)
Sep 25, 2007	55.04	55.74	54.71	55.52	4,022,319	-0.45(-0.81%)
Sep 24, 2007	55.69	56.42	55.51	55.98	2,669,593	+0.16(+0.28%)
Sep 21, 2007	55.07	56.73	54.63	55.82	5,148,962	+1.19(+2.18%)
Sep 20, 2007	54.81	54.81	54.11	54.63	2,985,622	-0.10(-0.18%)
Sep 19, 2007	54.58	55.66	54.45	54.73	2,831,011	+0.42(+0.77%)
Sep 18, 2007	52.48	54.31	52.20	54.31	2,811,594	+2.12(+4.07%)
Sep 17, 2007	51.81	52.70	51.53	52.18	2,211,230	+0.07(+0.14%)
Sep 14, 2007	52.16	52.68	51.52	52.11	2,417,390	-0.56(-1.06%)
Sep 13, 2007	51.85	53.48	51.85	52.67	2,760,756	-0.12(-0.23%)
Sep 12, 2007	51.15	53.14	51.10	52.79	3,946,350	+1.42(+2.77%)
Sep 11, 2007	50.27	51.73	49.43	51.37	3,952,306	+1.47(+2.95%)
Sep 10, 2007	50.62	50.62	48.76	49.90	3,510,352	-0.82(-1.62%)
Sep 07, 2007	50.80	51.17	50.24	50.72	1,604,576	-1.09(-2.10%)
Sep 06, 2007	50.74	52.16	50.51	51.81	3,883,145	+1.06(+2.09%)
Sep 05, 2007	50.19	50.85	49.91	50.74	2,250,369	-0.34(-0.66%)
Sep 04, 2007	50.00	51.80	49.72	51.08	2,234,567	+0.59(+1.17%)
Aug 31, 2007	49.30	50.68	48.93	50.49	3,132,454	+2.26(+4.69%)
Aug 30, 2007	48.13	49.10	47.97	48.23	1,920,969	-0.60(-1.23%)
Aug 29, 2007	47.45	49.02	47.27	48.83	2,462,959	+1.50(+3.16%)
Aug 28, 2007	48.29	48.38	47.26	47.33	2,426,373	-1.05(-2.18%)
Aug 27, 2007	48.38	48.58	47.80	48.38	1,502,759	-0.23(-0.47%)
Aug 24, 2007	47.50	48.73	47.50	48.61	1,829,443	+1.17(+2.46%)
Aug 23, 2007	47.91	48.13	46.97	47.45	2,095,515	-0.05(-0.10%)
Aug 22, 2007	47.69	48.11	47.01	47.49	2,857,631	+0.71(+1.51%)
Aug 21, 2007	47.72	48.52	46.34	46.79	2,696,942	-1.32(-2.74%)
Aug 20, 2007	46.89	48.35	46.36	48.10	3,359,616	+0.96(+2.04%)
Aug 17, 2007	45.77	47.31	45.63	47.14	3,924,011	+1.69(+3.73%)
Aug 16, 2007	45.82	46.10	43.70	45.45	5,381,105	-0.78(-1.69%)
Aug 15, 2007	48.42	48.97	45.94	46.23	3,888,069	-1.84(-3.83%)
Aug 14, 2007	49.89	49.97	47.93	48.07	3,212,817	-1.47(-2.97%)
Aug 13, 2007	49.36	49.92	48.95	49.54	3,330,702	+0.81(+1.65%)
Aug 10, 2007	47.26	49.03	45.69	48.74	5,329,235	+1.43(+3.03%)
Aug 09, 2007	47.67	48.19	46.35	47.31	4,931,888	-0.58(-1.20%)
Aug 08, 2007	47.09	48.83	46.55	47.88	4,258,047	+0.76(+1.61%)
Aug 07, 2007	45.56	47.54	45.00	47.12	5,138,310	+1.36(+2.97%)
Aug 06, 2007	46.80	46.90	44.36	45.77	6,937,585	-1.23(-2.63%)
Aug 03, 2007	47.31	49.29	46.70	47.00	4,813,121	-2.29(-4.64%)
Aug 02, 2007	49.64	49.88	48.05	49.29	3,828,812	-0.21(-0.42%)
Aug 01, 2007	49.57	51.08	47.80	49.49	4,647,653	-0.86(-1.70%)
Jul 31, 2007	51.53	51.97	50.25	50.35	4,076,976	-0.49(-0.95%)
Jul 30, 2007	50.39	51.21	49.26	50.84	4,337,677	+0.91(+1.81%)
Jul 27, 2007	52.08	52.08	48.68	49.93	5,430,552	-1.39(-2.71%)
Jul 26, 2007	53.13	53.48	50.23	51.32	6,933,663	-3.46(-6.31%)
Jul 25, 2007	54.30	55.12	53.08	54.78	4,876,454	+1.60(+3.02%)
Jul 24, 2007	54.08	54.46	52.65	53.17	5,411,012	-1.73(-3.15%)
Jul 23, 2007	52.66	55.12	52.37	54.90	3,483,611	+1.14(+2.13%)
Jul 20, 2007	53.90	54.65	53.34	53.76	3,872,283	-0.80(-1.46%)
Jul 19, 2007	53.93	55.30	53.93	54.55	3,527,927	-0.14(-0.26%)
Jul 18, 2007	53.62	54.87	53.61	54.69	3,718,912	+0.65(+1.20%)
Jul 17, 2007	55.12	55.12	53.70	54.04	3,378,106	-0.02(-0.03%)
Jul 16, 2007	54.87	55.20	53.20	54.06	3,975,284	-0.34(-0.62%)
Jul 13, 2007	53.49	54.76	53.20	54.40	2,925,605	+1.23(+2.31%)
Jul 12, 2007	51.29	53.27	51.29	53.17	4,087,609	+0.94(+1.80%)
Jul 11, 2007	52.00	52.40	51.16	52.23	3,549,369	+0.24(+0.46%)
Jul 10, 2007	50.59	52.90	50.35	52.00	6,482,716	+1.26(+2.48%)
Jul 09, 2007	50.14	51.30	50.43	50.74	3,402,213	+0.59(+1.18%)
Jul 06, 2007	50.19	50.51	49.98	50.14	2,619,272	+0.23(+0.46%)
Jul 05, 2007	49.77	50.29	49.35	49.91	3,225,561	+0.48(+0.97%)
Jul 03, 2007	49.05	49.44	48.88	49.44	1,146,419	+0.49(+1.01%)
Jul 02, 2007	48.79	48.98	48.00	48.94	2,779,573	+0.44(+0.90%)
Jun 29, 2007	46.68	48.87	47.26	48.51	5,950,720	+1.83(+3.91%)
Jun 28, 2007	45.89	47.46	46.12	46.68	5,943,669	+0.79(+1.72%)
Jun 27, 2007	46.59	46.13	44.88	45.89	5,557,733	-0.70(-1.50%)
Jun 26, 2007	48.23	48.42	46.53	46.59	4,292,993	-1.47(-3.06%)
Jun 25, 2007	48.46	48.67	47.81	48.06	3,157,980	-1.07(-2.18%)
Jun 22, 2007	49.47	49.56	48.25	49.13	2,674,577	-0.43(-0.86%)
Jun 21, 2007	47.77	49.77	48.09	49.56	5,294,562	+1.79(+3.74%)
Jun 20, 2007	49.25	49.32	47.70	47.77	3,638,465	-1.18(-2.42%)
Jun 19, 2007	49.49	49.70	48.92	48.96	2,865,410	-0.74(-1.49%)
Jun 18, 2007	50.35	50.38	49.57	49.70	2,823,111	-0.49(-0.97%)
Jun 15, 2007	49.77	50.36	49.44	50.19	4,064,618	+0.92(+1.87%)
Jun 14, 2007	48.95	49.80	48.58	49.26	3,460,638	+0.69(+1.42%)
Jun 13, 2007	48.01	48.79	47.88	48.57	3,126,134	+0.88(+1.85%)
Jun 12, 2007	48.52	48.81	47.65	47.69	3,452,130	-0.77(-1.60%)
Jun 11, 2007	48.48	48.84	48.25	48.47	2,948,833	-0.13(-0.27%)
Jun 08, 2007	47.96	48.61	47.65	48.60	2,392,550	+0.06(+0.12%)
Jun 07, 2007	48.41	49.19	48.18	48.54	5,543,998	+0.17(+0.36%)
Jun 06, 2007	49.40	48.87	47.86	48.37	3,379,624	-0.64(-1.31%)
Jun 05, 2007	49.68	49.72	48.56	49.01	4,401,610	-0.75(-1.50%)
Jun 04, 2007	49.58	50.23	49.11	49.76	3,967,500	+0.18(+0.37%)
Jun 01, 2007	49.07	49.91	48.95	49.58	4,502,622	+0.86(+1.76%)
May 31, 2007	50.48	50.58	48.72	48.72	11,402,797	-1.46(-2.92%)
May 30, 2007	49.26	50.30	48.99	50.19	4,301,805	+0.72(+1.46%)
May 29, 2007	49.26	49.82	49.09	49.46	3,329,704	-0.13(-0.27%)
May 25, 2007	49.85	49.76	48.79	49.59	2,247,452	+1.00(+2.05%)
May 24, 2007	49.60	49.91	48.35	48.60	3,326,394	-1.14(-2.30%)
May 23, 2007	49.36	50.33	49.23	49.74	4,337,865	+0.95(+1.94%)
May 22, 2007	49.44	49.95	48.72	48.79	3,590,174	-1.05(-2.11%)
May 21, 2007	49.21	50.39	49.11	49.85	4,787,903	+0.75(+1.52%)
May 18, 2007	48.48	49.10	48.30	49.10	3,536,258	+0.67(+1.38%)
May 17, 2007	48.00	48.70	47.61	48.43	4,679,542	+0.36(+0.75%)
May 16, 2007	48.02	48.47	47.13	48.07	3,192,257	+0.03(+0.07%)
May 15, 2007	48.17	48.70	47.94	48.04	2,302,064	-0.13(-0.27%)
May 14, 2007	48.05	48.42	47.65	48.17	1,649,522	+0.06(+0.12%)
May 11, 2007	46.77	48.25	47.23	48.11	2,239,394	+1.34(+2.87%)
May 10, 2007	48.38	48.38	46.65	46.77	2,644,788	-1.31(-2.72%)
May 09, 2007	47.78	48.27	47.41	48.08	2,426,616	+0.25(+0.52%)
May 08, 2007	47.51	47.93	47.03	47.83	2,011,281	+0.26(+0.55%)
May 07, 2007	47.66	47.87	47.24	47.57	1,512,154	-0.30(-0.62%)
May 04, 2007	47.97	48.52	47.50	47.87	2,325,243	-0.04(-0.09%)
May 03, 2007	46.53	48.05	46.21	47.91	2,486,965	+0.96(+2.05%)
May 02, 2007	46.80	47.22	46.60	46.94	2,143,575	+0.24(+0.51%)
May 01, 2007	47.08	47.22	46.14	46.71	3,160,289	+0.02(+0.04%)
Apr 30, 2007	47.12	47.45	46.66	46.69	3,603,945	-0.22(-0.47%)
Apr 27, 2007	46.86	47.27	46.69	46.91	2,202,235	-0.37(-0.78%)
Apr 26, 2007	48.39	48.76	47.23	47.28	3,676,267	-1.29(-2.66%)
Apr 25, 2007	47.65	48.74	46.29	48.57	3,669,096	+1.58(+3.36%)
Apr 24, 2007	47.36	47.65	46.83	46.99	3,374,328	-0.16(-0.33%)
Apr 23, 2007	47.31	47.75	47.07	47.15	2,721,541	-0.21(-0.43%)
Apr 20, 2007	46.77	47.46	46.56	47.36	4,372,674	+1.15(+2.49%)
Apr 19, 2007	46.03	46.45	45.64	46.20	3,074,006	-0.04(-0.09%)
Apr 18, 2007	46.34	46.62	46.05	46.24	5,141,305	-0.59(-1.26%)
Apr 17, 2007	47.83	47.93	46.58	46.84	3,462,551	-0.88(-1.84%)
Apr 16, 2007	47.83	47.91	47.00	47.72	1,958,931	+0.11(+0.22%)
Apr 13, 2007	47.63	47.98	47.22	47.61	2,209,359	+0.21(+0.43%)
Apr 12, 2007	46.85	47.57	46.68	47.40	2,656,495	+1.00(+2.16%)
Apr 11, 2007	46.55	46.81	46.07	46.40	3,889,339	+0.02(+0.04%)
Apr 10, 2007	45.54	46.47	45.31	46.38	3,076,554	+1.07(+2.36%)
Apr 09, 2007	45.49	46.39	45.23	45.31	4,834,462	-1.00(-2.15%)
Apr 05, 2007	46.39	46.58	45.98	46.31	2,144,499	+0.05(+0.11%)
Apr 04, 2007	46.12	46.65	45.74	46.26	2,879,620	-0.05(-0.11%)
Apr 03, 2007	46.34	46.47	45.60	46.31	3,179,228	-0.18(-0.39%)
Apr 02, 2007	45.94	46.67	45.89	46.49	3,180,345	+0.86(+1.87%)
Mar 30, 2007	46.61	46.80	45.64	45.64	4,187,626	-1.18(-2.53%)
Mar 29, 2007	46.95	47.72	46.61	46.82	3,996,307	+0.01(+0.02%)
Mar 28, 2007	47.12	47.37	46.53	46.81	3,746,524	+0.07(+0.14%)
Mar 27, 2007	46.28	46.89	45.98	46.75	4,249,348	+0.35(+0.76%)
Mar 26, 2007	46.29	46.61	45.41	46.39	4,129,984	+0.34(+0.73%)
Mar 23, 2007	46.07	46.36	45.50	46.06	2,245,825	+0.16(+0.34%)
Mar 22, 2007	44.95	46.26	44.76	45.90	5,167,174	+1.42(+3.20%)
Mar 21, 2007	43.60	44.63	43.33	44.48	3,193,256	+0.91(+2.10%)
Mar 20, 2007	43.20	43.56	42.81	43.56	3,108,535	+0.36(+0.84%)
Mar 19, 2007	41.88	43.23	41.58	43.20	5,099,809	+1.69(+4.08%)
Mar 16, 2007	42.90	43.03	41.45	41.51	5,180,322	-1.15(-2.70%)
Mar 15, 2007	42.94	43.26	42.49	42.66	2,245,837	-0.10(-0.23%)
Mar 14, 2007	42.30	42.85	41.38	42.76	4,702,869	+0.64(+1.52%)
Mar 13, 2007	42.96	43.60	42.11	42.11	4,603,083	-0.85(-1.97%)
Mar 12, 2007	42.64	43.27	42.52	42.96	3,064,994	-0.48(-1.10%)
Mar 09, 2007	43.58	43.69	42.89	43.44	2,424,549	+0.21(+0.48%)
Mar 08, 2007	43.27	43.55	42.80	43.23	2,889,841	+0.30(+0.71%)
Mar 07, 2007	42.19	43.85	42.17	42.93	4,279,032	+0.56(+1.32%)
Mar 06, 2007	41.96	42.43	41.63	42.37	3,551,922	+0.81(+1.94%)
Mar 05, 2007	40.72	42.08	40.35	41.56	4,852,260	-0.74(-1.75%)
Mar 02, 2007	43.58	43.84	42.05	42.30	4,754,777	-1.46(-3.33%)
Mar 01, 2007	43.60	44.59	42.85	43.76	4,344,445	+0.19(+0.43%)
Feb 28, 2007	43.78	44.36	43.27	43.57	4,805,585	-0.21(-0.49%)
Feb 27, 2007	45.08	45.29	42.95	43.78	5,090,254	-1.94(-4.25%)
Feb 26, 2007	45.94	46.57	45.68	45.73	2,715,205	+0.00(+0.00%)
Feb 23, 2007	45.24	46.01	45.00	45.73	3,570,884	+0.82(+1.83%)
Feb 22, 2007	45.04	45.25	44.43	44.90	2,976,749	+0.07(+0.15%)
Feb 21, 2007	44.09	45.13	43.84	44.84	3,508,286	+0.70(+1.58%)
Feb 20, 2007	44.48	44.48	43.66	44.14	2,141,704	-0.51(-1.14%)
Feb 16, 2007	44.06	44.74	44.06	44.65	2,722,224	+0.32(+0.72%)
Feb 15, 2007	44.35	44.53	43.78	44.33	3,877,067	-0.08(-0.19%)
Feb 14, 2007	44.32	45.19	44.10	44.41	2,989,288	+0.12(+0.26%)
Feb 13, 2007	44.17	44.54	43.85	44.29	2,489,333	+0.33(+0.75%)
Feb 12, 2007	44.90	44.94	43.60	43.97	2,962,563	-1.23(-2.73%)
Feb 09, 2007	45.16	45.30	44.71	45.20	3,340,061	+0.33(+0.73%)
Feb 08, 2007	42.82	44.87	42.81	44.87	3,809,364	+1.10(+2.52%)
Feb 07, 2007	44.43	44.80	43.51	43.77	3,662,046	-0.53(-1.19%)
Feb 06, 2007	44.78	44.93	44.22	44.29	3,134,156	-0.23(-0.52%)
Feb 05, 2007	44.84	45.25	44.28	44.52	3,425,510	-0.37(-0.82%)
Feb 02, 2007	44.93	45.25	44.48	44.90	3,136,222	+0.02(+0.06%)
Feb 01, 2007	44.21	45.18	44.10	44.87	5,093,049	+0.45(+1.02%)
Jan 31, 2007	44.39	45.13	42.89	44.42	6,420,006	+1.00(+2.29%)
Jan 30, 2007	42.96	43.80	42.83	43.42	4,364,724	+0.55(+1.29%)
Jan 29, 2007	43.11	44.02	42.79	42.87	4,933,455	+0.14(+0.33%)
Jan 26, 2007	42.82	43.22	42.35	42.73	3,839,022	+0.89(+2.12%)
Jan 25, 2007	42.39	42.72	41.75	41.84	3,775,087	-0.55(-1.30%)
Jan 24, 2007	42.16	42.48	41.21	42.39	4,596,641	-0.17(-0.41%)
Jan 23, 2007	41.83	42.94	41.80	42.57	4,046,872	+0.98(+2.35%)
Jan 22, 2007	41.96	42.13	41.01	41.59	4,372,990	+0.02(+0.06%)
Jan 19, 2007	40.36	41.60	40.31	41.56	4,859,917	+1.42(+3.55%)
Jan 18, 2007	40.44	41.07	39.69	40.14	3,948,174	-0.38(-0.93%)
Jan 17, 2007	40.05	40.88	39.94	40.52	3,632,874	+0.47(+1.17%)
Jan 16, 2007	40.12	41.14	39.75	40.05	4,561,270	-0.28(-0.69%)
Jan 12, 2007	39.08	40.40	38.98	40.33	5,239,152	+1.41(+3.61%)
Jan 11, 2007	38.74	40.60	38.68	38.92	4,791,728	-0.16(-0.40%)
Jan 10, 2007	40.40	40.40	38.25	39.08	6,078,452	-0.58(-1.45%)
Jan 09, 2007	39.12	40.37	38.94	39.65	6,755,483	-0.95(-2.33%)
Jan 08, 2007	39.94	41.04	39.33	40.60	8,194,266	+1.15(+2.92%)
Jan 05, 2007	38.67	39.53	38.21	39.45	8,215,415	+0.48(+1.22%)
Jan 04, 2007	38.94	39.99	37.81	38.97	6,807,871	-0.18(-0.46%)

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.