Royal Caribbean Cruises Ltd (NY: RCL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	26.28	27.12	26.28	27.10	2,154,283	+0.83(+3.15%)
Nov 29, 2007	26.10	26.45	25.71	26.27	2,011,734	-0.27(-1.03%)
Nov 28, 2007	25.99	26.57	25.89	26.54	3,008,220	+0.69(+2.69%)
Nov 27, 2007	25.38	25.85	25.16	25.85	2,677,201	+0.69(+2.76%)
Nov 26, 2007	25.45	25.59	24.97	25.15	2,291,961	-0.29(-1.16%)
Nov 23, 2007	25.39	25.59	25.22	25.45	905,722	-0.05(-0.18%)
Nov 21, 2007	25.91	26.11	25.42	25.49	2,793,586	-1.07(-4.02%)
Nov 20, 2007	26.64	26.83	26.09	26.56	2,126,094	+0.03(+0.13%)
Nov 19, 2007	26.19	26.59	25.79	26.53	3,066,222	-0.19(-0.72%)
Nov 16, 2007	26.20	26.75	26.03	26.72	2,102,149	+0.22(+0.83%)
Nov 15, 2007	25.71	26.85	25.64	26.50	2,235,929	+0.51(+1.98%)
Nov 14, 2007	26.71	26.79	25.96	25.99	2,165,663	-0.88(-3.26%)
Nov 13, 2007	25.53	26.91	25.51	26.86	2,246,454	+1.61(+6.38%)
Nov 12, 2007	25.36	25.98	24.96	25.25	2,971,272	-0.19(-0.74%)
Nov 09, 2007	26.03	26.07	25.33	25.44	2,260,375	-0.86(-3.28%)
Nov 08, 2007	26.48	26.55	25.81	26.30	3,037,985	+0.06(+0.23%)
Nov 07, 2007	27.31	27.32	26.21	26.24	1,891,382	-0.82(-3.04%)
Nov 06, 2007	27.34	27.35	26.65	27.06	1,345,597	-0.07(-0.25%)
Nov 05, 2007	27.42	27.42	26.77	27.13	1,270,328	-0.20(-0.73%)
Nov 02, 2007	28.07	28.10	26.95	27.33	2,246,304	-0.56(-2.01%)
Nov 01, 2007	27.96	28.32	27.68	27.89	2,677,524	-0.75(-2.64%)
Oct 31, 2007	28.39	28.73	28.11	28.65	2,217,301	+0.12(+0.42%)
Oct 30, 2007	28.46	28.63	28.41	28.52	1,127,493	-0.07(-0.23%)
Oct 29, 2007	28.24	28.65	28.08	28.59	7,215,388	+0.48(+1.71%)
Oct 26, 2007	27.90	28.11	27.48	28.11	1,827,611	+0.35(+1.28%)
Oct 25, 2007	28.10	28.16	27.44	27.76	3,690,998	-0.46(-1.63%)
Oct 24, 2007	28.18	28.75	28.11	28.22	3,672,885	-0.51(-1.77%)
Oct 23, 2007	28.41	29.06	28.14	28.73	6,563,622	+0.49(+1.75%)
Oct 22, 2007	26.89	28.79	26.65	28.23	13,070,210	+2.01(+7.67%)
Oct 19, 2007	26.47	26.71	26.05	26.22	1,569,389	-0.41(-1.56%)
Oct 18, 2007	26.82	26.90	26.13	26.63	2,010,686	-0.19(-0.70%)
Oct 17, 2007	27.06	27.12	26.41	26.82	1,571,485	+0.12(+0.45%)
Oct 16, 2007	26.85	26.87	26.39	26.70	2,552,727	-0.19(-0.72%)
Oct 15, 2007	27.50	27.54	26.81	26.89	1,890,632	-0.73(-2.64%)
Oct 12, 2007	27.80	27.98	27.55	27.62	2,107,581	-0.05(-0.17%)
Oct 11, 2007	28.19	28.38	27.61	27.67	1,613,848	-0.45(-1.62%)
Oct 10, 2007	28.03	28.71	27.94	28.12	4,438,270	+0.50(+1.81%)
Oct 09, 2007	26.82	27.62	26.72	27.62	2,329,234	+0.87(+3.25%)
Oct 08, 2007	26.31	26.81	26.23	26.75	1,315,359	+0.43(+1.65%)
Oct 05, 2007	25.92	26.54	25.92	26.32	2,363,365	+0.51(+1.99%)
Oct 04, 2007	26.17	26.29	25.77	25.81	1,502,925	-0.41(-1.58%)
Oct 03, 2007	26.81	26.90	26.13	26.22	1,793,778	-0.43(-1.60%)
Oct 02, 2007	26.73	27.11	26.53	26.65	1,564,000	+0.11(+0.43%)
Oct 01, 2007	25.85	26.71	25.85	26.53	2,521,591	+0.46(+1.77%)
Sep 28, 2007	26.36	26.43	25.83	26.07	2,256,633	-0.41(-1.56%)
Sep 27, 2007	26.19	26.52	26.12	26.49	2,746,431	+0.61(+2.35%)
Sep 26, 2007	26.11	26.34	25.74	25.88	2,218,012	-0.05(-0.21%)
Sep 25, 2007	26.24	26.31	25.87	25.93	2,696,882	-0.42(-1.60%)
Sep 24, 2007	26.53	27.16	26.19	26.35	4,079,753	+0.13(+0.48%)
Sep 21, 2007	26.09	26.54	25.94	26.23	3,959,100	+0.48(+1.87%)
Sep 20, 2007	25.82	26.72	25.72	25.75	5,678,932	+0.09(+0.36%)
Sep 19, 2007	25.45	25.73	25.18	25.65	2,842,420	+0.27(+1.05%)
Sep 18, 2007	24.28	25.69	24.28	25.39	4,264,475	+1.00(+4.08%)
Sep 17, 2007	24.45	24.52	24.24	24.39	2,263,968	-0.24(-0.98%)
Sep 14, 2007	24.06	24.70	23.98	24.63	1,993,771	+0.25(+1.04%)
Sep 13, 2007	24.40	24.56	24.04	24.38	1,629,117	+0.19(+0.77%)
Sep 12, 2007	24.51	24.80	24.06	24.19	1,903,206	-0.37(-1.52%)
Sep 11, 2007	24.51	24.59	24.23	24.56	1,697,527	+0.40(+1.66%)
Sep 10, 2007	24.83	24.85	24.02	24.16	2,449,438	-0.51(-2.08%)
Sep 07, 2007	25.06	25.06	24.23	24.68	3,096,565	-0.69(-2.74%)
Sep 06, 2007	25.20	25.47	25.11	25.37	2,422,344	+0.05(+0.18%)
Sep 05, 2007	25.04	25.50	24.94	25.32	2,967,379	-0.02(-0.08%)
Sep 04, 2007	25.51	25.61	25.22	25.35	2,276,093	-0.06(-0.24%)
Aug 31, 2007	25.47	25.55	25.19	25.41	1,733,603	+0.41(+1.63%)
Aug 30, 2007	25.08	25.56	24.78	25.00	1,841,682	-0.09(-0.35%)
Aug 29, 2007	25.35	25.49	24.65	25.08	1,534,361	+0.02(+0.08%)
Aug 28, 2007	25.77	25.90	24.96	25.06	2,237,472	-0.80(-3.07%)
Aug 27, 2007	26.11	26.33	25.73	25.86	2,297,525	-0.36(-1.38%)
Aug 24, 2007	26.17	26.29	25.56	26.22	1,690,940	+0.12(+0.46%)
Aug 23, 2007	26.33	26.53	25.77	26.10	2,201,246	-0.23(-0.86%)
Aug 22, 2007	25.87	26.51	25.87	26.33	2,335,671	+0.65(+2.52%)
Aug 21, 2007	25.45	25.86	25.06	25.68	2,336,719	+0.23(+0.89%)
Aug 20, 2007	25.79	25.93	25.25	25.45	1,699,772	-0.40(-1.55%)
Aug 17, 2007	24.92	26.31	24.40	25.85	4,261,631	+1.69(+6.99%)
Aug 16, 2007	24.28	24.50	22.63	24.16	5,195,121	-0.12(-0.49%)
Aug 15, 2007	24.90	25.08	24.12	24.28	2,634,610	-1.04(-4.11%)
Aug 14, 2007	26.32	26.38	25.31	25.32	1,826,413	-1.03(-3.90%)
Aug 13, 2007	27.26	27.27	26.09	26.35	2,694,787	-0.61(-2.28%)
Aug 10, 2007	26.78	27.34	26.51	26.97	3,341,913	-0.41(-1.51%)
Aug 09, 2007	26.29	28.30	26.27	27.38	3,983,350	+0.07(+0.24%)
Aug 08, 2007	26.49	27.36	26.47	27.32	2,691,038	+0.88(+3.34%)
Aug 07, 2007	24.99	26.63	24.91	26.43	2,694,752	+1.24(+4.90%)
Aug 06, 2007	24.59	25.23	24.38	25.20	2,793,379	+0.89(+3.65%)
Aug 03, 2007	24.42	25.45	24.16	24.31	2,960,792	-1.14(-4.49%)
Aug 02, 2007	25.51	25.55	25.21	25.45	2,419,729	+0.09(+0.37%)
Aug 01, 2007	25.55	25.89	25.15	25.36	2,569,511	-0.38(-1.48%)
Jul 31, 2007	25.95	26.25	25.60	25.74	2,638,053	+0.05(+0.21%)
Jul 30, 2007	25.66	25.91	25.22	25.69	1,758,003	+0.08(+0.31%)
Jul 27, 2007	25.94	26.08	25.30	25.61	2,922,171	-0.80(-3.01%)
Jul 26, 2007	25.77	27.24	25.45	26.40	6,105,535	-0.69(-2.56%)
Jul 25, 2007	26.53	27.12	26.14	27.10	2,474,138	+0.42(+1.58%)
Jul 24, 2007	26.69	27.06	26.52	26.67	2,234,568	-0.07(-0.27%)
Jul 23, 2007	26.71	26.91	26.33	26.75	3,115,875	+0.03(+0.13%)
Jul 20, 2007	27.16	27.20	26.64	26.71	1,989,430	-0.41(-1.50%)
Jul 19, 2007	27.19	27.27	27.02	27.12	748,618	+0.03(+0.10%)
Jul 18, 2007	27.22	27.40	26.92	27.10	1,628,218	-0.09(-0.32%)
Jul 17, 2007	27.21	27.29	26.91	27.18	2,561,709	-0.15(-0.54%)
Jul 16, 2007	27.52	27.54	27.18	27.33	1,765,338	-0.18(-0.66%)
Jul 13, 2007	27.39	27.59	27.36	27.51	3,367,660	+0.53(+1.96%)
Jul 12, 2007	27.39	27.46	26.81	26.98	3,358,229	-0.41(-1.51%)
Jul 11, 2007	28.01	28.01	27.30	27.40	2,837,295	-0.75(-2.66%)
Jul 10, 2007	28.02	28.34	28.05	28.14	2,173,703	-0.25(-0.89%)
Jul 09, 2007	28.39	28.50	27.92	28.40	3,104,033	-0.12(-0.42%)
Jul 06, 2007	28.51	28.57	28.29	28.52	1,535,109	+0.03(+0.09%)
Jul 05, 2007	28.44	28.61	28.35	28.49	923,311	+0.05(+0.16%)
Jul 03, 2007	28.53	28.63	28.30	28.44	627,665	+0.01(+0.05%)
Jul 02, 2007	28.65	28.69	28.22	28.43	1,770,877	-0.28(-0.98%)
Jun 29, 2007	28.89	28.71	28.50	28.71	2,001,255	-0.14(-0.49%)
Jun 28, 2007	28.52	29.02	28.48	28.85	1,198,448	+0.33(+1.17%)
Jun 27, 2007	27.94	28.58	27.92	28.52	2,782,657	+0.31(+1.11%)
Jun 26, 2007	28.48	28.54	28.20	28.20	1,529,271	-0.29(-1.03%)
Jun 25, 2007	28.20	28.86	28.03	28.50	3,110,336	+0.26(+0.92%)
Jun 22, 2007	27.68	28.24	27.50	28.24	10,210,910	+0.56(+2.03%)
Jun 21, 2007	27.85	28.00	27.42	27.68	2,262,920	-0.33(-1.19%)
Jun 20, 2007	27.91	28.28	27.82	28.01	1,700,820	+0.24(+0.87%)
Jun 19, 2007	27.43	28.02	27.43	27.77	3,706,118	+0.05(+0.19%)
Jun 18, 2007	28.32	28.36	27.62	27.72	3,082,942	-0.51(-1.82%)
Jun 15, 2007	28.51	28.58	28.08	28.23	2,691,194	-0.12(-0.42%)
Jun 14, 2007	28.64	28.86	28.17	28.35	2,598,234	-0.29(-1.00%)
Jun 13, 2007	28.72	28.76	28.35	28.64	2,035,685	+0.11(+0.40%)
Jun 12, 2007	28.55	29.03	28.43	28.52	2,213,821	-0.24(-0.84%)
Jun 11, 2007	28.55	28.91	28.52	28.77	2,042,250	+0.31(+1.10%)
Jun 08, 2007	28.98	28.99	28.06	28.45	3,559,418	-0.67(-2.32%)
Jun 07, 2007	29.41	29.77	28.85	29.13	4,408,199	-0.69(-2.31%)
Jun 06, 2007	29.73	29.94	29.63	29.81	4,612,513	-0.21(-0.71%)
Jun 05, 2007	29.59	30.17	29.49	30.03	2,808,105	+0.51(+1.72%)
Jun 04, 2007	29.06	29.59	29.07	29.52	2,392,255	+0.33(+1.12%)
Jun 01, 2007	29.05	29.39	29.02	29.19	1,470,741	+0.15(+0.51%)
May 31, 2007	28.67	29.09	28.44	29.05	1,999,010	+0.52(+1.83%)
May 30, 2007	28.52	28.58	28.22	28.52	1,570,886	-0.19(-0.65%)
May 29, 2007	29.09	29.01	28.50	28.71	1,973,861	+0.22(+0.77%)
May 25, 2007	28.47	28.69	28.32	28.49	1,217,159	+0.17(+0.59%)
May 24, 2007	28.30	28.57	28.11	28.32	2,939,217	-0.01(-0.02%)
May 23, 2007	28.73	28.92	28.33	28.33	1,955,114	-0.37(-1.28%)
May 22, 2007	28.22	28.75	28.22	28.70	3,997,559	+0.50(+1.78%)
May 21, 2007	27.94	28.28	27.80	28.20	1,618,788	+0.13(+0.45%)
May 18, 2007	27.30	28.28	27.19	28.07	3,481,487	+0.86(+3.17%)
May 17, 2007	27.82	27.88	27.14	27.21	2,927,321	-0.80(-2.86%)
May 16, 2007	27.96	28.12	27.79	28.01	1,053,739	+0.17(+0.60%)
May 15, 2007	28.10	28.39	27.83	27.84	1,567,443	-0.21(-0.76%)
May 14, 2007	28.44	28.48	27.80	28.06	1,790,187	-0.53(-1.85%)
May 11, 2007	28.08	28.60	28.02	28.59	2,213,072	+0.62(+2.22%)
May 10, 2007	27.77	28.32	27.73	27.96	3,026,658	-0.03(-0.10%)
May 09, 2007	27.46	28.06	27.29	27.99	2,108,436	+0.53(+1.95%)
May 08, 2007	27.19	27.52	27.20	27.46	1,324,340	+0.02(+0.07%)
May 07, 2007	27.52	27.52	27.29	27.44	2,513,358	+0.03(+0.10%)
May 04, 2007	27.75	27.93	27.30	27.41	2,323,859	-0.18(-0.65%)
May 03, 2007	27.64	28.43	27.52	27.59	2,005,896	-0.30(-1.08%)
May 02, 2007	27.86	28.00	27.58	27.89	2,896,873	-0.15(-0.55%)
May 01, 2007	27.90	28.30	27.49	28.04	3,620,044	+0.27(+0.99%)
Apr 30, 2007	28.36	28.45	27.68	27.77	2,831,753	-0.59(-2.07%)
Apr 27, 2007	28.20	28.46	28.14	28.36	2,275,494	+0.04(+0.14%)
Apr 26, 2007	28.10	28.45	28.02	28.32	2,207,563	+0.15(+0.55%)
Apr 25, 2007	27.62	28.34	27.58	28.16	2,644,479	+0.76(+2.78%)
Apr 24, 2007	27.64	27.67	27.10	27.40	1,892,278	+0.01(+0.05%)
Apr 23, 2007	27.46	27.60	27.32	27.39	1,540,797	-0.01(-0.02%)
Apr 20, 2007	27.62	28.02	27.40	27.40	2,410,069	-0.17(-0.61%)
Apr 19, 2007	27.99	28.00	27.46	27.56	2,454,827	-0.63(-2.25%)
Apr 18, 2007	27.86	28.36	27.82	28.20	2,087,180	+0.21(+0.74%)
Apr 17, 2007	28.17	28.17	27.80	27.99	1,226,440	+0.02(+0.07%)
Apr 16, 2007	27.74	28.02	27.69	27.97	1,681,075	+0.46(+1.68%)
Apr 13, 2007	27.66	27.81	27.28	27.51	2,124,304	-0.17(-0.63%)
Apr 12, 2007	27.48	27.92	27.30	27.68	2,016,674	+0.21(+0.75%)
Apr 11, 2007	28.06	28.06	27.36	27.48	3,636,660	-0.63(-2.23%)
Apr 10, 2007	28.55	28.59	28.04	28.10	1,926,708	-0.28(-0.99%)
Apr 09, 2007	28.43	28.65	28.27	28.38	1,089,471	-0.03(-0.12%)
Apr 05, 2007	28.50	28.52	28.26	28.42	761,941	-0.11(-0.37%)
Apr 04, 2007	28.61	28.77	28.50	28.52	1,548,252	+0.03(+0.12%)
Apr 03, 2007	28.28	28.63	28.18	28.49	1,675,315	+0.35(+1.26%)
Apr 02, 2007	28.31	28.38	28.06	28.14	1,270,900	-0.03(-0.10%)
Mar 30, 2007	28.16	28.38	28.08	28.16	2,087,778	-0.06(-0.21%)
Mar 29, 2007	28.40	28.63	28.14	28.22	2,306,313	+0.24(+0.86%)
Mar 28, 2007	28.46	28.46	27.87	27.98	2,008,890	-0.54(-1.90%)
Mar 27, 2007	28.61	28.74	28.48	28.52	1,256,230	-0.22(-0.77%)
Mar 26, 2007	28.99	28.99	28.51	28.75	1,868,776	-0.39(-1.35%)
Mar 23, 2007	28.84	29.30	28.77	29.14	2,009,039	+0.08(+0.28%)
Mar 22, 2007	28.93	29.29	28.54	29.06	2,332,827	-0.01(-0.05%)
Mar 21, 2007	27.92	29.14	27.92	29.07	2,654,070	+1.26(+4.54%)
Mar 20, 2007	27.98	28.07	27.65	27.81	2,010,686	-0.36(-1.28%)
Mar 19, 2007	28.06	28.17	27.88	28.17	1,563,850	+0.26(+0.93%)
Mar 16, 2007	27.52	27.96	27.49	27.91	2,534,764	+0.66(+2.43%)
Mar 15, 2007	27.04	27.61	27.02	27.25	2,097,508	+0.10(+0.37%)
Mar 14, 2007	27.24	27.36	26.77	27.15	3,462,189	-0.27(-0.97%)
Mar 13, 2007	27.98	27.83	27.36	27.42	3,002,257	-0.56(-2.01%)
Mar 12, 2007	27.44	28.05	27.22	27.98	3,079,499	+0.74(+2.72%)
Mar 09, 2007	27.36	27.36	27.01	27.24	1,103,392	+0.11(+0.39%)
Mar 08, 2007	26.85	27.38	26.85	27.13	1,485,710	+0.51(+1.93%)
Mar 07, 2007	26.91	26.94	26.54	26.61	1,538,851	-0.29(-1.09%)
Mar 06, 2007	26.09	26.99	26.07	26.91	2,811,248	+0.88(+3.36%)
Mar 05, 2007	26.32	26.39	26.03	26.03	1,813,689	-0.65(-2.45%)
Mar 02, 2007	26.57	27.12	26.50	26.69	3,049,710	+0.13(+0.50%)
Mar 01, 2007	26.72	26.73	26.14	26.55	3,360,915	-0.52(-1.92%)
Feb 28, 2007	27.10	27.20	26.62	27.08	2,851,965	-0.03(-0.10%)
Feb 27, 2007	27.26	27.58	26.72	27.10	2,571,139	-0.65(-2.36%)
Feb 26, 2007	27.62	27.96	27.62	27.76	3,123,523	+0.24(+0.87%)
Feb 23, 2007	27.43	27.55	27.33	27.52	1,963,832	+0.13(+0.46%)
Feb 22, 2007	27.26	27.54	27.19	27.39	1,374,338	+0.18(+0.66%)
Feb 21, 2007	27.21	27.28	27.14	27.21	856,248	-0.03(-0.10%)
Feb 20, 2007	27.16	27.32	27.10	27.24	1,252,487	+0.17(+0.64%)
Feb 16, 2007	27.18	27.18	26.80	27.06	1,739,291	-0.09(-0.34%)
Feb 15, 2007	27.59	27.65	27.08	27.16	1,726,867	-0.43(-1.57%)
Feb 14, 2007	27.42	27.59	27.22	27.59	1,509,901	+0.13(+0.49%)
Feb 13, 2007	27.30	27.60	27.30	27.46	1,540,981	+0.23(+0.86%)
Feb 12, 2007	27.57	27.69	27.19	27.22	1,219,517	-0.18(-0.66%)
Feb 09, 2007	27.90	28.06	27.29	27.40	1,266,708	-0.45(-1.63%)
Feb 08, 2007	27.90	28.02	27.80	27.86	1,513,703	+0.07(+0.26%)
Feb 07, 2007	28.14	28.28	27.59	27.78	3,132,192	-0.15(-0.55%)
Feb 06, 2007	29.05	29.06	27.86	27.94	5,181,350	-1.13(-3.88%)
Feb 05, 2007	30.00	30.13	28.79	29.07	7,333,796	-1.56(-5.08%)
Feb 02, 2007	30.52	30.97	30.51	30.62	2,404,381	+0.30(+0.99%)
Feb 01, 2007	30.35	30.45	30.07	30.32	1,906,499	+0.31(+1.02%)
Jan 31, 2007	29.96	30.11	29.82	30.01	3,192,518	-0.35(-1.14%)
Jan 30, 2007	29.99	30.44	29.97	30.36	2,911,992	+0.37(+1.22%)
Jan 29, 2007	30.03	30.06	29.89	29.99	1,403,678	+0.21(+0.72%)
Jan 26, 2007	29.71	29.89	29.61	29.78	1,388,409	+0.29(+0.97%)
Jan 25, 2007	29.69	29.74	29.33	29.49	1,568,940	-0.19(-0.63%)
Jan 24, 2007	29.63	29.85	29.39	29.68	1,477,926	+0.19(+0.63%)
Jan 23, 2007	29.73	29.85	29.37	29.49	1,532,115	-0.23(-0.79%)
Jan 22, 2007	29.71	29.77	29.52	29.73	1,398,738	+0.09(+0.29%)
Jan 19, 2007	29.85	29.88	29.53	29.64	1,721,627	-0.05(-0.18%)
Jan 18, 2007	29.83	30.02	29.57	29.69	1,482,417	+0.10(+0.34%)
Jan 17, 2007	29.85	30.05	29.50	29.59	1,848,418	-0.12(-0.40%)
Jan 16, 2007	29.89	30.05	29.64	29.71	1,348,141	-0.18(-0.60%)
Jan 12, 2007	29.93	30.07	29.63	29.89	1,368,350	-0.05(-0.18%)
Jan 11, 2007	29.77	29.96	29.67	29.95	2,374,292	+0.29(+0.97%)
Jan 10, 2007	29.90	29.98	29.59	29.66	2,061,432	-0.39(-1.29%)
Jan 09, 2007	29.54	30.06	29.46	30.05	3,923,173	+0.79(+2.72%)
Jan 08, 2007	29.23	29.38	29.03	29.25	2,321,151	+0.28(+0.97%)
Jan 05, 2007	29.23	29.23	28.56	28.97	1,668,636	-0.29(-0.98%)
Jan 04, 2007	29.05	29.30	28.84	29.26	2,176,397	+0.21(+0.74%)
Jan 03, 2007	27.99	29.05	27.92	29.05	3,413,017	+1.40(+5.08%)
Dec 29, 2006	27.81	27.95	27.64	27.64	712,242	-0.28(-1.00%)
Dec 28, 2006	27.81	28.03	27.78	27.92	1,180,784	-0.05(-0.19%)
Dec 27, 2006	27.89	27.99	27.72	27.98	1,385,415	+0.42(+1.53%)
Dec 26, 2006	27.51	27.59	27.32	27.56	623,624	+0.06(+0.22%)
Dec 22, 2006	27.50	27.72	27.38	27.50	1,962,036	+0.06(+0.22%)
Dec 21, 2006	26.62	27.57	26.31	27.44	4,261,032	+0.71(+2.68%)
Dec 20, 2006	26.69	27.02	26.65	26.72	1,117,314	+0.03(+0.13%)
Dec 19, 2006	27.09	27.14	26.61	26.69	1,425,533	-0.39(-1.46%)
Dec 18, 2006	26.91	27.24	26.87	27.08	1,506,817	+0.23(+0.85%)
Dec 15, 2006	27.02	27.28	26.77	26.85	1,844,526	+0.02(+0.07%)
Dec 14, 2006	26.92	27.12	26.71	26.83	1,709,352	-0.11(-0.40%)
Dec 13, 2006	26.98	27.08	26.77	26.94	908,491	+0.00(+0.00%)
Dec 12, 2006	27.04	27.41	26.89	26.94	1,341,705	-0.09(-0.35%)
Dec 11, 2006	27.41	27.44	26.89	27.04	2,313,966	-0.37(-1.36%)
Dec 08, 2006	27.60	27.68	27.41	27.41	868,972	-0.14(-0.51%)
Dec 07, 2006	27.72	27.78	27.36	27.55	1,374,937	-0.14(-0.51%)
Dec 06, 2006	27.88	27.96	27.64	27.69	1,223,896	-0.08(-0.29%)
Dec 05, 2006	27.74	27.87	27.59	27.77	878,702	+0.09(+0.34%)
Dec 04, 2006	27.74	27.94	27.62	27.68	2,066,821	-0.08(-0.29%)

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.