Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	28.06	28.18	27.80	28.08	9,482,401	+0.08(+0.29%)
Nov 29, 2006	27.80	28.06	27.74	28.00	10,820,310	+0.30(+1.09%)
Nov 28, 2006	27.43	27.74	27.29	27.70	9,955,923	+0.20(+0.73%)
Nov 27, 2006	28.10	28.15	27.46	27.50	10,839,143	-0.52(-1.86%)
Nov 24, 2006	28.01	28.27	27.88	28.02	2,806,605	-0.18(-0.64%)
Nov 22, 2006	28.14	28.27	27.93	28.20	7,037,663	+0.06(+0.21%)
Nov 21, 2006	28.09	28.27	28.04	28.14	12,560,743	+0.11(+0.41%)
Nov 20, 2006	27.95	28.10	27.87	28.03	11,691,274	+0.05(+0.17%)
Nov 17, 2006	27.88	27.98	27.62	27.98	9,262,380	+0.10(+0.36%)
Nov 16, 2006	27.63	27.96	27.47	27.88	11,631,635	+0.38(+1.39%)
Nov 15, 2006	27.55	27.90	27.42	27.50	15,310,101	-0.11(-0.41%)
Nov 14, 2006	27.83	27.86	27.35	27.61	12,351,335	-0.16(-0.58%)
Nov 13, 2006	27.56	27.83	27.33	27.77	15,285,289	-0.31(-1.10%)
Nov 10, 2006	28.17	28.25	28.08	28.08	12,918,127	-0.08(-0.29%)
Nov 09, 2006	28.12	28.18	28.01	28.16	11,390,091	+0.04(+0.14%)
Nov 08, 2006	27.84	28.27	27.66	28.12	11,430,897	+0.24(+0.86%)
Nov 07, 2006	27.99	28.15	27.87	27.88	24,753,042	-0.11(-0.38%)
Nov 06, 2006	27.80	28.03	27.59	27.99	11,831,776	+0.39(+1.43%)
Nov 03, 2006	28.13	28.17	27.57	27.59	11,035,249	-0.54(-1.93%)
Nov 02, 2006	27.92	28.17	27.84	28.13	12,040,138	+0.13(+0.45%)
Nov 01, 2006	28.20	28.20	27.94	28.01	10,094,632	-0.04(-0.14%)
Oct 31, 2006	28.22	28.26	27.83	28.05	14,961,238	+0.00(+0.00%)
Oct 30, 2006	27.75	28.07	27.58	28.05	13,334,701	+0.30(+1.09%)
Oct 27, 2006	27.98	28.05	27.70	27.74	10,924,790	-0.43(-1.52%)
Oct 26, 2006	28.05	28.20	27.84	28.17	9,525,897	+0.07(+0.26%)
Oct 25, 2006	28.26	28.42	27.89	28.10	13,287,020	-0.17(-0.59%)
Oct 24, 2006	28.03	28.41	27.99	28.27	17,010,028	+0.07(+0.26%)
Oct 23, 2006	27.68	28.34	27.66	28.19	18,888,572	+0.45(+1.62%)
Oct 20, 2006	27.50	27.74	27.28	27.74	19,087,368	+0.47(+1.72%)
Oct 19, 2006	27.72	27.74	26.76	27.28	30,350,260	-0.47(-1.69%)
Oct 18, 2006	28.09	28.16	27.58	27.74	22,994,672	-0.09(-0.31%)
Oct 17, 2006	27.99	28.08	27.74	27.83	14,761,545	-0.35(-1.23%)
Oct 16, 2006	28.05	28.28	27.91	28.18	18,611,154	+0.01(+0.02%)
Oct 13, 2006	28.03	28.25	28.00	28.17	36,261,812	-0.08(-0.28%)
Oct 12, 2006	28.03	28.41	27.97	28.25	28,435,694	+0.66(+2.38%)
Oct 11, 2006	27.17	27.62	27.16	27.60	16,078,977	+0.27(+1.00%)
Oct 10, 2006	27.10	27.35	27.06	27.32	12,065,398	+0.18(+0.67%)
Oct 09, 2006	26.86	27.23	26.76	27.14	22,096,506	+0.31(+1.15%)
Oct 06, 2006	26.73	26.95	26.41	26.83	31,697,436	+0.21(+0.78%)
Oct 05, 2006	26.73	26.79	26.54	26.63	130,011,272	-0.13(-0.50%)
Oct 04, 2006	26.65	26.82	26.56	26.76	79,239,328	+0.21(+0.81%)
Oct 03, 2006	26.43	26.79	26.51	26.55	57,273,912	+0.11(+0.43%)
Oct 02, 2006	26.17	26.61	26.06	26.43	21,240,936	+0.26(+1.00%)
Sep 29, 2006	26.46	26.68	26.17	26.17	17,810,592	-0.31(-1.19%)
Sep 28, 2006	26.60	26.71	26.25	26.49	11,349,734	-0.15(-0.58%)
Sep 27, 2006	26.38	26.80	26.38	26.64	21,619,694	+0.51(+1.95%)
Sep 26, 2006	25.83	26.15	25.79	26.13	11,873,777	+0.14(+0.54%)
Sep 25, 2006	25.56	26.07	25.48	25.99	23,273,884	+0.43(+1.68%)
Sep 22, 2006	25.62	25.78	25.47	25.56	8,357,038	-0.09(-0.34%)
Sep 21, 2006	25.34	25.70	25.29	25.65	12,654,461	+0.37(+1.48%)
Sep 20, 2006	25.28	25.38	25.17	25.28	9,451,759	+0.13(+0.53%)
Sep 19, 2006	25.11	25.22	24.97	25.14	8,001,448	+0.11(+0.43%)
Sep 18, 2006	25.24	25.26	24.95	25.04	7,328,233	-0.21(-0.82%)
Sep 15, 2006	25.12	25.31	24.93	25.24	19,598,856	+0.27(+1.07%)
Sep 14, 2006	25.19	25.31	24.77	24.97	14,498,029	-0.34(-1.35%)
Sep 13, 2006	25.29	25.48	25.29	25.32	19,071,374	-0.24(-0.94%)
Sep 12, 2006	25.02	25.62	24.99	25.56	28,987,240	+0.72(+2.91%)
Sep 11, 2006	25.16	25.26	24.82	24.83	16,744,718	-0.25(-1.01%)
Sep 08, 2006	24.55	25.10	24.32	25.09	12,633,535	+0.66(+2.68%)
Sep 07, 2006	24.17	24.49	24.12	24.43	6,161,169	+0.20(+0.83%)
Sep 06, 2006	24.32	24.47	24.20	24.23	7,839,422	-0.29(-1.17%)
Sep 05, 2006	24.45	24.59	24.37	24.52	5,835,174	-0.07(-0.30%)
Sep 01, 2006	24.25	24.62	24.09	24.59	10,352,169	+0.58(+2.40%)
Aug 31, 2006	24.19	24.21	23.93	24.02	3,803,871	-0.17(-0.69%)
Aug 30, 2006	24.20	24.22	23.95	24.19	4,419,839	+0.05(+0.19%)
Aug 29, 2006	23.96	24.19	23.90	24.14	4,436,729	+0.18(+0.75%)
Aug 28, 2006	23.52	24.04	23.51	23.96	5,551,330	+0.39(+1.65%)
Aug 25, 2006	23.83	23.88	23.52	23.57	4,580,968	-0.43(-1.81%)
Aug 24, 2006	23.81	24.00	23.52	24.00	6,466,088	+0.19(+0.82%)
Aug 23, 2006	23.79	23.91	23.59	23.81	5,819,629	-0.01(-0.03%)
Aug 22, 2006	23.89	24.09	23.70	23.82	5,001,727	-0.07(-0.31%)
Aug 21, 2006	24.15	24.15	23.83	23.89	5,051,650	-0.31(-1.30%)
Aug 18, 2006	24.25	24.25	24.02	24.21	4,912,942	-0.04(-0.17%)
Aug 17, 2006	24.09	24.25	24.03	24.25	6,193,903	+0.18(+0.75%)
Aug 16, 2006	23.81	24.08	23.70	24.07	6,597,024	+0.31(+1.32%)
Aug 15, 2006	23.54	23.80	23.37	23.75	6,893,424	+0.52(+2.25%)
Aug 14, 2006	23.45	23.48	23.19	23.23	5,307,244	+0.02(+0.09%)
Aug 11, 2006	23.33	23.39	23.08	23.21	3,747,371	-0.12(-0.52%)
Aug 10, 2006	22.90	23.47	22.89	23.33	6,729,007	+0.34(+1.48%)
Aug 09, 2006	23.75	23.76	22.92	22.99	13,343,520	-0.54(-2.28%)
Aug 08, 2006	23.77	23.87	23.38	23.52	12,443,559	-0.25(-1.04%)
Aug 07, 2006	23.58	23.79	23.56	23.77	4,270,817	+0.08(+0.34%)
Aug 04, 2006	24.07	24.13	23.57	23.69	7,687,112	-0.29(-1.20%)
Aug 03, 2006	23.65	24.09	23.52	23.98	8,149,125	+0.17(+0.70%)
Aug 02, 2006	23.75	23.88	23.40	23.81	7,999,654	+0.34(+1.45%)
Aug 01, 2006	23.55	23.57	23.32	23.47	5,871,047	-0.21(-0.88%)
Jul 31, 2006	23.66	23.75	23.50	23.68	6,140,542	+0.07(+0.28%)
Jul 28, 2006	23.28	23.68	23.16	23.61	7,524,638	+0.37(+1.61%)
Jul 27, 2006	23.22	23.38	23.05	23.24	7,893,979	+0.19(+0.81%)
Jul 26, 2006	23.07	23.26	23.01	23.05	10,166,078	-0.21(-0.89%)
Jul 25, 2006	23.42	23.64	23.18	23.26	12,234,898	-0.05(-0.23%)
Jul 24, 2006	23.21	23.39	23.13	23.31	6,195,248	+0.09(+0.40%)
Jul 21, 2006	23.23	23.25	23.05	23.22	8,514,281	+0.02(+0.09%)
Jul 20, 2006	23.36	23.42	23.09	23.20	7,469,035	-0.28(-1.20%)
Jul 19, 2006	23.29	23.55	23.22	23.48	9,268,658	+0.19(+0.80%)
Jul 18, 2006	23.42	23.52	23.13	23.29	12,454,021	+0.06(+0.26%)
Jul 17, 2006	22.75	23.39	22.61	23.23	19,199,918	+1.12(+5.08%)
Jul 14, 2006	22.05	22.16	21.91	22.10	7,507,000	-0.09(-0.39%)
Jul 13, 2006	22.45	22.53	22.13	22.19	6,694,479	-0.43(-1.89%)
Jul 12, 2006	23.00	23.05	22.52	22.62	7,946,443	-0.31(-1.37%)
Jul 11, 2006	22.61	22.97	22.28	22.93	8,542,232	+0.40(+1.78%)
Jul 10, 2006	22.41	22.67	22.34	22.53	5,717,690	+0.33(+1.51%)
Jul 07, 2006	22.43	22.55	22.14	22.20	6,166,101	-0.34(-1.51%)
Jul 06, 2006	22.56	22.64	22.37	22.54	5,482,723	-0.05(-0.21%)
Jul 05, 2006	22.38	22.67	22.28	22.59	6,553,678	-0.14(-0.62%)
Jul 03, 2006	22.55	22.75	22.46	22.73	2,637,255	+0.25(+1.10%)
Jun 30, 2006	22.62	23.15	22.46	22.48	11,816,680	+0.03(+0.12%)
Jun 29, 2006	21.68	22.54	21.68	22.45	13,598,965	+1.06(+4.97%)
Jun 28, 2006	21.74	21.80	21.35	21.39	12,809,313	-0.36(-1.66%)
Jun 27, 2006	21.74	21.94	21.74	21.75	6,866,370	-0.10(-0.46%)
Jun 26, 2006	21.81	21.94	21.70	21.85	5,688,992	+0.04(+0.18%)
Jun 23, 2006	21.78	22.08	21.74	21.81	5,634,136	+0.03(+0.15%)
Jun 22, 2006	22.21	22.35	21.73	21.78	7,831,799	-0.57(-2.55%)
Jun 21, 2006	21.98	22.44	21.98	22.35	10,329,898	+0.29(+1.34%)
Jun 20, 2006	22.08	22.15	21.88	22.05	7,627,922	+0.07(+0.33%)
Jun 19, 2006	22.15	22.25	21.92	21.98	6,172,230	-0.19(-0.87%)
Jun 16, 2006	22.29	22.31	22.04	22.17	9,035,335	-0.14(-0.63%)
Jun 15, 2006	22.02	22.43	21.84	22.31	9,918,107	+0.33(+1.52%)
Jun 14, 2006	21.41	22.05	21.39	21.98	11,742,841	+0.61(+2.85%)
Jun 13, 2006	22.08	22.39	21.23	21.37	11,446,292	-0.66(-3.01%)
Jun 12, 2006	22.41	22.49	21.96	22.03	7,974,244	-0.30(-1.35%)
Jun 09, 2006	22.51	22.67	22.33	22.33	6,175,518	-0.21(-0.92%)
Jun 08, 2006	22.46	22.57	22.06	22.54	12,660,590	+0.25(+1.11%)
Jun 07, 2006	22.41	22.59	22.28	22.29	7,579,045	+0.01(+0.03%)
Jun 06, 2006	22.25	22.45	21.95	22.29	8,639,836	+0.11(+0.48%)
Jun 05, 2006	22.42	22.45	22.13	22.18	6,557,714	-0.24(-1.07%)
Jun 02, 2006	22.45	22.60	22.25	22.42	6,611,672	-0.11(-0.50%)
Jun 01, 2006	22.06	22.57	22.05	22.53	10,082,973	+0.34(+1.54%)
May 31, 2006	21.93	22.27	21.89	22.19	9,096,319	+0.30(+1.38%)
May 30, 2006	21.94	22.13	21.82	21.89	6,730,203	-0.13(-0.61%)
May 26, 2006	22.31	22.31	22.00	22.02	9,220,080	-0.23(-1.02%)
May 25, 2006	22.17	22.27	22.00	22.25	10,654,249	+0.21(+0.94%)
May 24, 2006	22.50	22.53	21.94	22.04	14,531,660	-0.39(-1.73%)
May 23, 2006	22.77	22.83	22.43	22.43	7,802,055	-0.33(-1.47%)
May 22, 2006	22.80	22.84	22.42	22.77	11,042,722	-0.08(-0.35%)
May 19, 2006	23.18	23.23	22.73	22.85	9,346,084	-0.19(-0.84%)
May 18, 2006	23.30	23.40	23.02	23.04	8,033,734	-0.08(-0.35%)
May 17, 2006	23.10	23.26	23.03	23.12	9,823,791	-0.09(-0.40%)
May 16, 2006	23.45	23.50	23.20	23.22	4,963,463	-0.18(-0.77%)
May 15, 2006	23.34	23.42	23.16	23.40	6,077,465	+0.06(+0.26%)
May 12, 2006	23.66	23.76	23.33	23.34	8,067,066	-0.31(-1.33%)
May 11, 2006	24.05	24.06	23.56	23.65	7,365,302	-0.41(-1.70%)
May 10, 2006	23.92	24.08	23.88	24.06	7,194,906	+0.09(+0.36%)
May 09, 2006	23.88	24.04	23.80	23.97	8,868,227	+0.29(+1.24%)
May 08, 2006	23.56	23.68	23.55	23.68	6,036,809	+0.12(+0.51%)
May 05, 2006	23.34	23.58	23.32	23.56	9,578,660	+0.24(+1.03%)
May 04, 2006	23.32	23.47	23.28	23.32	6,944,692	-0.01(-0.03%)
May 03, 2006	23.07	23.34	22.96	23.32	6,685,212	+0.30(+1.31%)
May 02, 2006	23.01	23.10	22.89	23.02	5,942,045	+0.03(+0.12%)
May 01, 2006	23.18	23.25	22.95	22.99	6,060,575	-0.13(-0.58%)
Apr 28, 2006	23.15	23.23	22.95	23.13	6,923,169	-0.03(-0.14%)
Apr 27, 2006	22.65	23.18	22.65	23.16	7,270,687	+0.34(+1.50%)
Apr 26, 2006	22.68	22.83	22.55	22.82	6,305,109	+0.17(+0.77%)
Apr 25, 2006	22.79	22.86	22.62	22.65	10,633,173	-0.27(-1.20%)
Apr 24, 2006	22.98	23.05	22.80	22.92	8,500,679	-0.23(-0.98%)
Apr 21, 2006	23.34	23.42	22.99	23.15	9,447,275	-0.32(-1.37%)
Apr 20, 2006	23.11	23.49	23.11	23.47	7,482,636	+0.35(+1.53%)
Apr 19, 2006	22.97	23.32	22.97	23.11	5,094,847	+0.05(+0.20%)
Apr 18, 2006	22.96	23.20	22.82	23.07	8,132,833	+0.11(+0.47%)
Apr 17, 2006	23.27	23.30	22.78	22.96	9,419,175	-0.35(-1.52%)
Apr 13, 2006	23.54	23.74	23.22	23.32	16,010,370	-0.23(-0.97%)
Apr 12, 2006	23.66	23.69	23.40	23.54	9,437,859	-0.24(-1.01%)
Apr 11, 2006	23.68	23.80	23.54	23.78	8,259,583	+0.13(+0.57%)
Apr 10, 2006	23.42	23.72	23.38	23.65	9,132,341	+0.31(+1.35%)
Apr 07, 2006	23.17	23.41	23.07	23.34	7,050,219	+0.19(+0.81%)
Apr 06, 2006	23.06	23.36	23.06	23.15	6,029,336	-0.14(-0.60%)
Apr 05, 2006	23.11	23.34	23.03	23.29	8,471,234	+0.10(+0.43%)
Apr 04, 2006	23.24	23.36	23.13	23.19	6,401,816	-0.05(-0.20%)
Apr 03, 2006	23.05	23.36	23.03	23.24	8,335,066	+0.25(+1.08%)
Mar 31, 2006	23.02	23.17	22.92	22.99	6,008,858	-0.13(-0.55%)
Mar 30, 2006	23.02	23.28	22.87	23.11	6,037,258	-0.03(-0.14%)
Mar 29, 2006	22.88	23.18	22.86	23.15	3,862,015	+0.19(+0.85%)
Mar 28, 2006	22.99	23.26	22.93	22.95	6,622,733	-0.16(-0.69%)
Mar 27, 2006	23.03	23.18	22.99	23.11	4,990,218	-0.10(-0.43%)
Mar 24, 2006	23.11	23.32	23.01	23.22	4,828,790	+0.11(+0.46%)
Mar 23, 2006	23.29	23.29	22.99	23.11	7,027,051	-0.17(-0.75%)
Mar 22, 2006	23.44	23.50	23.16	23.28	6,304,810	-0.07(-0.29%)
Mar 21, 2006	23.20	23.51	23.20	23.35	8,520,409	+0.11(+0.49%)
Mar 20, 2006	23.38	23.46	23.20	23.24	5,954,750	-0.25(-1.05%)
Mar 17, 2006	23.58	23.58	23.42	23.48	8,944,158	+0.03(+0.11%)
Mar 16, 2006	23.22	23.51	23.22	23.46	8,426,841	+0.19(+0.83%)
Mar 15, 2006	22.89	23.30	22.87	23.26	7,825,671	+0.34(+1.49%)
Mar 14, 2006	22.86	23.02	22.83	22.92	8,462,564	-0.04(-0.18%)
Mar 13, 2006	23.10	23.22	22.82	22.96	9,143,551	-0.22(-0.95%)
Mar 10, 2006	23.15	23.42	23.11	23.18	5,965,512	+0.08(+0.35%)
Mar 09, 2006	23.16	23.24	23.01	23.10	7,487,868	-0.10(-0.43%)
Mar 08, 2006	23.20	23.35	23.18	23.20	9,848,005	+0.03(+0.12%)
Mar 07, 2006	23.11	23.27	23.03	23.18	11,871,386	-0.01(-0.06%)
Mar 06, 2006	23.16	23.39	23.13	23.19	5,297,529	-0.13(-0.55%)
Mar 03, 2006	23.25	23.46	23.18	23.32	7,878,135	-0.06(-0.26%)
Mar 02, 2006	23.37	23.41	23.21	23.38	6,825,116	+0.01(+0.03%)
Mar 01, 2006	23.42	23.54	23.03	23.37	8,886,761	+0.01(+0.06%)
Feb 28, 2006	23.58	23.73	23.34	23.36	8,254,800	-0.23(-0.96%)
Feb 27, 2006	23.62	23.77	23.49	23.58	6,370,577	-0.06(-0.25%)
Feb 24, 2006	23.74	23.76	23.54	23.64	7,178,763	-0.17(-0.70%)
Feb 23, 2006	23.92	24.08	23.75	23.81	5,607,829	-0.24(-1.00%)
Feb 22, 2006	23.92	24.14	23.90	24.05	6,462,202	+0.19(+0.81%)
Feb 21, 2006	24.00	24.09	23.65	23.86	7,847,643	-0.27(-1.11%)
Feb 17, 2006	24.33	24.38	24.09	24.13	7,178,016	-0.21(-0.85%)
Feb 16, 2006	24.08	24.35	23.99	24.33	5,924,258	+0.24(+1.00%)
Feb 15, 2006	24.26	24.27	23.92	24.09	11,463,481	-0.24(-0.99%)
Feb 14, 2006	24.33	24.45	24.13	24.33	8,059,891	+0.01(+0.03%)
Feb 13, 2006	24.36	24.48	24.19	24.33	5,113,531	+0.02(+0.08%)
Feb 10, 2006	24.27	24.39	24.16	24.31	8,581,393	+0.02(+0.08%)
Feb 09, 2006	24.29	24.41	24.23	24.29	7,308,503	-0.04(-0.17%)
Feb 08, 2006	24.49	24.59	24.26	24.33	9,632,320	+0.11(+0.47%)
Feb 07, 2006	24.29	24.43	24.13	24.21	7,278,161	+0.04(+0.17%)
Feb 06, 2006	24.09	24.38	24.02	24.17	10,707,311	+0.11(+0.44%)
Feb 03, 2006	23.72	24.14	23.71	24.07	10,243,056	+0.35(+1.47%)
Feb 02, 2006	23.64	23.96	23.53	23.72	8,085,600	-0.15(-0.62%)
Feb 01, 2006	23.42	23.89	23.41	23.86	10,739,297	+0.44(+1.89%)
Jan 31, 2006	23.44	23.58	23.35	23.42	10,445,289	-0.01(-0.03%)
Jan 30, 2006	23.35	23.46	23.30	23.43	11,963,908	-0.02(-0.09%)
Jan 27, 2006	23.38	23.58	23.36	23.45	10,994,144	+0.07(+0.31%)
Jan 26, 2006	23.75	23.88	23.25	23.38	18,471,550	-0.15(-0.63%)
Jan 25, 2006	24.09	24.18	23.11	23.52	31,413,442	-0.46(-1.92%)
Jan 24, 2006	24.04	24.29	23.86	23.98	14,477,103	+0.09(+0.39%)
Jan 23, 2006	23.99	24.15	23.59	23.89	10,379,970	-0.10(-0.42%)
Jan 20, 2006	23.55	24.02	23.48	23.99	17,095,376	+0.44(+1.88%)
Jan 19, 2006	23.41	23.66	23.42	23.55	13,466,982	+0.14(+0.60%)
Jan 18, 2006	23.14	23.71	23.02	23.41	15,772,862	+0.27(+1.16%)
Jan 17, 2006	23.23	23.52	23.09	23.14	8,219,525	+0.08(+0.35%)
Jan 13, 2006	23.18	23.24	22.98	23.06	7,186,087	-0.21(-0.92%)
Jan 12, 2006	23.58	23.63	23.24	23.28	17,328,998	-0.37(-1.56%)
Jan 11, 2006	23.30	23.66	23.28	23.64	12,270,023	+0.40(+1.73%)
Jan 10, 2006	23.16	23.32	23.11	23.24	10,495,511	+0.02(+0.09%)
Jan 09, 2006	22.75	23.24	22.74	23.22	6,965,170	+0.43(+1.91%)
Jan 06, 2006	22.90	22.95	22.62	22.79	8,784,524	+0.13(+0.59%)
Jan 05, 2006	22.63	22.88	22.56	22.65	9,334,724	+0.03(+0.12%)
Jan 04, 2006	22.37	22.65	22.36	22.63	8,953,575	+0.20(+0.90%)
Jan 03, 2006	22.58	22.94	22.21	22.43	13,826,160	-0.13(-0.59%)
Dec 30, 2005	22.81	22.94	22.47	22.56	6,307,052	-0.28(-1.23%)
Dec 29, 2005	22.78	22.94	22.75	22.84	3,782,497	-0.03(-0.15%)
Dec 28, 2005	22.81	23.01	22.77	22.87	3,506,874	+0.06(+0.26%)
Dec 27, 2005	23.13	23.23	22.75	22.81	4,543,750	-0.30(-1.30%)
Dec 23, 2005	23.22	23.22	22.97	23.11	2,885,226	-0.02(-0.09%)
Dec 22, 2005	23.08	23.20	22.82	23.14	4,972,281	+0.09(+0.41%)
Dec 21, 2005	22.88	23.25	22.88	23.04	6,025,151	+0.19(+0.85%)
Dec 20, 2005	22.75	22.98	22.61	22.85	6,236,651	+0.03(+0.15%)
Dec 19, 2005	23.25	23.37	22.79	22.81	5,682,565	-0.43(-1.87%)
Dec 16, 2005	23.40	23.50	23.21	23.25	11,892,461	-0.15(-0.66%)
Dec 15, 2005	23.76	23.88	23.32	23.40	8,400,086	-0.35(-1.46%)
Dec 14, 2005	23.53	23.85	23.49	23.75	7,458,721	+0.15(+0.65%)
Dec 13, 2005	22.98	23.78	22.98	23.60	8,860,604	+0.54(+2.32%)
Dec 12, 2005	23.31	23.31	22.97	23.06	5,923,361	-0.25(-1.06%)
Dec 09, 2005	23.48	23.56	22.81	23.31	6,901,047	+0.01(+0.06%)
Dec 08, 2005	23.50	23.66	23.22	23.30	8,182,307	-0.29(-1.25%)
Dec 07, 2005	23.42	23.60	23.29	23.59	9,297,954	+0.07(+0.28%)
Dec 06, 2005	23.30	23.59	23.27	23.52	12,190,057	+0.39(+1.71%)
Dec 05, 2005	23.24	23.36	23.01	23.13	10,401,195	-0.23(-0.97%)
Dec 02, 2005	23.64	23.58	23.25	23.36	12,236,990	-0.28(-1.19%)

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.

McDonald's Corp (NY: MCD )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

McDonald's Corp (NY: MCD )

Historical Prices

Sections

Services

The Evening Leader