Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	42.58	43.82	42.58	43.54	2,113,284	+0.36(+0.84%)
May 30, 2007	42.83	43.34	42.61	43.18	2,037,687	+0.04(+0.10%)
May 29, 2007	43.54	43.63	43.05	43.14	2,498,252	-0.23(-0.54%)
May 25, 2007	43.03	43.46	42.90	43.37	1,283,931	+0.56(+1.30%)
May 24, 2007	43.41	43.41	42.77	42.81	1,915,542	-0.35(-0.80%)
May 23, 2007	43.96	44.04	43.13	43.16	2,057,772	-0.78(-1.77%)
May 22, 2007	43.93	44.08	43.58	43.94	1,129,498	+0.01(+0.02%)
May 21, 2007	43.58	44.03	43.51	43.93	1,116,936	+0.27(+0.62%)
May 18, 2007	43.49	43.92	43.22	43.66	1,599,871	+0.23(+0.52%)
May 17, 2007	43.80	43.80	43.37	43.43	1,586,454	-0.35(-0.81%)
May 16, 2007	43.84	43.93	43.65	43.79	1,540,814	+0.18(+0.42%)
May 15, 2007	44.26	44.62	43.60	43.60	1,929,155	-0.33(-0.76%)
May 14, 2007	43.94	44.42	43.87	43.94	1,880,017	-0.05(-0.11%)
May 11, 2007	44.31	44.73	43.65	43.99	1,886,102	+0.28(+0.63%)
May 10, 2007	43.36	44.00	43.36	43.71	3,432,676	+0.36(+0.83%)
May 09, 2007	42.90	43.36	42.83	43.35	1,493,077	+0.45(+1.04%)
May 08, 2007	42.71	42.95	42.61	42.90	1,541,911	+0.18(+0.41%)
May 07, 2007	42.58	42.88	42.56	42.73	1,653,482	+0.37(+0.87%)
May 04, 2007	42.69	42.74	42.29	42.36	1,747,518	-0.19(-0.45%)
May 03, 2007	42.97	43.14	42.45	42.55	1,865,452	-0.30(-0.69%)
May 02, 2007	42.40	42.87	42.32	42.85	1,972,334	+0.52(+1.24%)
May 01, 2007	42.22	42.42	41.91	42.32	1,074,134	+0.28(+0.66%)
Apr 30, 2007	42.70	42.76	42.05	42.05	1,372,504	-0.65(-1.52%)
Apr 27, 2007	42.42	42.73	42.09	42.70	1,213,703	+0.25(+0.58%)
Apr 26, 2007	41.72	42.95	41.72	42.45	1,980,275	-0.88(-2.04%)
Apr 25, 2007	42.42	43.35	42.31	43.34	2,649,276	+1.83(+4.41%)
Apr 24, 2007	41.72	42.18	41.16	41.50	2,195,627	+0.40(+0.96%)
Apr 23, 2007	41.40	41.59	41.11	41.11	1,244,672	-0.28(-0.68%)
Apr 20, 2007	41.45	41.53	41.10	41.39	1,586,266	+0.28(+0.69%)
Apr 19, 2007	40.51	41.31	40.51	41.11	980,356	-0.01(-0.02%)
Apr 18, 2007	41.33	41.45	41.10	41.12	2,101,684	-0.22(-0.53%)
Apr 17, 2007	41.37	41.42	41.24	41.33	947,856	-0.04(-0.09%)
Apr 16, 2007	41.37	41.74	41.13	41.37	1,333,900	+0.25(+0.60%)
Apr 13, 2007	40.84	41.21	40.77	41.12	1,046,276	+0.31(+0.76%)
Apr 12, 2007	40.61	40.86	40.29	40.81	1,208,895	+0.27(+0.66%)
Apr 11, 2007	40.85	40.95	40.54	40.54	1,051,018	-0.30(-0.74%)
Apr 10, 2007	40.68	41.07	40.67	40.85	935,413	+0.16(+0.40%)
Apr 09, 2007	40.53	40.70	40.46	40.68	951,533	+0.17(+0.42%)
Apr 05, 2007	40.39	40.66	40.32	40.51	1,266,731	+0.00(+0.00%)
Apr 04, 2007	40.82	41.12	40.39	40.51	1,318,345	-0.30(-0.75%)
Apr 03, 2007	40.46	40.83	40.46	40.82	1,261,499	+0.36(+0.89%)
Apr 02, 2007	40.31	40.52	40.24	40.46	1,730,125	+0.11(+0.26%)
Mar 30, 2007	40.52	40.80	40.22	40.35	2,204,144	-0.23(-0.56%)
Mar 29, 2007	40.80	40.95	40.38	40.58	2,205,739	+0.21(+0.53%)
Mar 28, 2007	40.54	40.72	40.32	40.37	3,760,035	-0.32(-0.78%)
Mar 27, 2007	40.37	40.69	40.24	40.68	2,741,535	+0.13(+0.33%)
Mar 26, 2007	40.13	40.55	39.98	40.55	2,269,454	+0.33(+0.83%)
Mar 23, 2007	39.80	40.41	39.75	40.22	1,722,719	+0.42(+1.07%)
Mar 22, 2007	39.90	40.00	39.64	39.79	1,602,289	-0.09(-0.23%)
Mar 21, 2007	39.79	40.11	39.52	39.88	2,876,377	+0.09(+0.23%)
Mar 20, 2007	39.26	39.99	39.25	39.79	2,510,503	+0.48(+1.22%)
Mar 19, 2007	38.95	39.42	38.95	39.31	1,575,990	+0.44(+1.13%)
Mar 16, 2007	39.10	39.32	38.72	38.87	4,556,727	+0.18(+0.48%)
Mar 15, 2007	38.14	39.14	38.08	38.69	3,652,751	+0.55(+1.45%)
Mar 14, 2007	37.63	38.19	37.33	38.14	4,165,451	+0.50(+1.33%)
Mar 13, 2007	38.69	38.56	37.64	37.64	2,995,601	-1.05(-2.72%)
Mar 12, 2007	38.72	38.89	38.58	38.69	1,703,399	-0.21(-0.55%)
Mar 09, 2007	39.04	39.15	38.70	38.90	1,690,813	-0.11(-0.29%)
Mar 08, 2007	39.02	39.11	38.87	39.01	1,555,062	+0.24(+0.62%)
Mar 07, 2007	38.94	39.15	38.76	38.77	2,094,674	-0.35(-0.89%)
Mar 06, 2007	38.89	39.32	38.75	39.12	2,793,371	+0.37(+0.97%)
Mar 05, 2007	39.13	39.55	38.72	38.75	2,754,059	-0.45(-1.14%)
Mar 02, 2007	39.29	39.63	39.05	39.19	1,943,085	-0.28(-0.70%)
Mar 01, 2007	39.11	39.81	38.91	39.47	2,327,319	-0.23(-0.59%)
Feb 28, 2007	39.51	40.06	39.52	39.70	3,199,635	+0.19(+0.48%)
Feb 27, 2007	40.46	41.14	39.36	39.51	3,223,816	-0.95(-2.34%)
Feb 26, 2007	40.76	40.96	40.34	40.46	1,717,894	-0.27(-0.66%)
Feb 23, 2007	41.11	41.24	40.41	40.73	1,357,232	-0.50(-1.20%)
Feb 22, 2007	41.44	41.61	41.09	41.22	1,442,077	+0.01(+0.03%)
Feb 21, 2007	41.20	41.52	41.18	41.21	1,466,965	-0.29(-0.70%)
Feb 20, 2007	41.37	41.53	41.16	41.50	1,306,184	+0.01(+0.03%)
Feb 16, 2007	41.21	41.67	41.05	41.48	1,717,822	+0.08(+0.19%)
Feb 15, 2007	41.26	41.62	41.23	41.41	1,967,124	+0.18(+0.43%)
Feb 14, 2007	41.12	41.52	41.09	41.23	1,613,243	+0.21(+0.52%)
Feb 13, 2007	41.38	41.43	40.79	41.02	2,561,012	-0.09(-0.22%)
Feb 12, 2007	41.18	41.48	41.02	41.11	2,310,065	-0.07(-0.17%)
Feb 09, 2007	41.76	42.13	41.18	41.18	2,098,917	-0.57(-1.36%)
Feb 08, 2007	42.13	42.32	41.65	41.74	4,048,790	-0.39(-0.92%)
Feb 07, 2007	42.18	42.29	41.88	42.13	1,460,036	-0.19(-0.45%)
Feb 06, 2007	41.94	42.40	41.89	42.32	1,320,183	+0.38(+0.91%)
Feb 05, 2007	41.65	42.06	41.48	41.94	1,653,623	+0.42(+1.00%)
Feb 02, 2007	41.42	41.87	41.30	41.53	1,415,209	+0.18(+0.43%)
Feb 01, 2007	40.93	41.37	40.85	41.35	2,921,910	+0.49(+1.19%)
Jan 31, 2007	42.25	42.29	40.85	40.86	3,149,011	-0.58(-1.40%)
Jan 30, 2007	41.24	41.57	41.17	41.44	1,518,296	+0.21(+0.51%)
Jan 29, 2007	40.77	41.54	40.59	41.23	2,002,335	+0.05(+0.12%)
Jan 26, 2007	41.48	41.77	40.88	41.18	2,156,470	-0.30(-0.72%)
Jan 25, 2007	41.87	42.03	41.35	41.48	2,048,575	-0.36(-0.86%)
Jan 24, 2007	42.49	42.49	41.37	41.84	1,723,196	+0.44(+1.06%)
Jan 23, 2007	41.24	41.79	41.24	41.40	2,146,005	+0.03(+0.07%)
Jan 22, 2007	41.76	41.89	41.07	41.37	2,598,228	-0.57(-1.35%)
Jan 19, 2007	42.01	42.20	41.86	41.94	1,152,756	+0.03(+0.07%)
Jan 18, 2007	42.41	42.42	41.87	41.91	2,154,207	+0.40(+0.95%)
Jan 17, 2007	41.58	41.61	41.31	41.51	2,185,458	-0.04(-0.09%)
Jan 16, 2007	41.82	41.86	41.33	41.55	1,380,282	-0.04(-0.08%)
Jan 12, 2007	41.75	41.89	41.43	41.58	1,725,176	-0.33(-0.78%)
Jan 11, 2007	41.41	42.03	41.12	41.91	2,075,301	+0.51(+1.23%)
Jan 10, 2007	41.26	41.48	41.17	41.40	1,735,781	-0.01(-0.02%)
Jan 09, 2007	41.90	42.01	41.38	41.41	1,844,665	-0.43(-1.03%)
Jan 08, 2007	41.64	41.93	41.36	41.84	1,714,004	+0.02(+0.05%)
Jan 05, 2007	41.89	42.15	41.62	41.82	1,754,871	-0.30(-0.72%)
Jan 04, 2007	42.25	42.43	41.83	42.12	1,935,449	-0.56(-1.31%)
Jan 03, 2007	42.78	43.16	42.48	42.68	1,683,602	-0.16(-0.36%)
Dec 29, 2006	43.00	43.13	42.80	42.83	898,222	-0.25(-0.59%)
Dec 28, 2006	43.27	43.77	42.92	43.09	722,877	-0.16(-0.38%)
Dec 27, 2006	43.14	43.35	43.00	43.25	854,244	+0.23(+0.54%)
Dec 26, 2006	42.50	43.07	42.36	43.02	788,914	+0.46(+1.08%)
Dec 22, 2006	42.85	43.03	42.54	42.56	805,035	-0.33(-0.78%)
Dec 21, 2006	43.06	43.17	42.80	42.89	825,821	+0.01(+0.03%)
Dec 20, 2006	43.03	43.22	42.71	42.88	1,049,529	+0.08(+0.20%)
Dec 19, 2006	42.57	42.94	42.24	42.79	1,604,413	+0.01(+0.03%)
Dec 18, 2006	43.15	43.15	42.72	42.78	886,344	-0.16(-0.38%)
Dec 15, 2006	43.07	43.30	42.69	42.94	1,916,500	-0.08(-0.20%)
Dec 14, 2006	43.17	43.22	42.73	43.02	1,890,199	-0.13(-0.31%)
Dec 13, 2006	42.83	43.49	42.64	43.16	2,554,391	+0.28(+0.64%)
Dec 12, 2006	41.52	43.07	41.50	42.88	3,599,395	+1.36(+3.29%)
Dec 11, 2006	41.10	41.58	41.06	41.52	1,163,503	+0.42(+1.03%)
Dec 08, 2006	40.84	41.16	40.73	41.09	1,245,237	+0.33(+0.80%)
Dec 07, 2006	41.21	41.40	40.69	40.77	1,382,261	-0.21(-0.52%)
Dec 06, 2006	41.04	41.19	40.80	40.98	930,180	+0.01(+0.02%)
Dec 05, 2006	40.59	41.12	40.42	40.97	1,469,934	+0.52(+1.28%)
Dec 04, 2006	39.92	40.75	39.92	40.46	2,305,372	+0.59(+1.47%)
Dec 01, 2006	39.75	40.12	39.54	39.87	2,045,606	-0.33(-0.81%)
Nov 30, 2006	40.51	40.62	39.88	40.20	2,044,192	-0.42(-1.03%)
Nov 29, 2006	40.40	40.61	40.32	40.61	1,498,357	+0.25(+0.63%)
Nov 28, 2006	40.13	40.41	40.10	40.36	1,500,478	+0.09(+0.23%)
Nov 27, 2006	40.75	40.94	40.17	40.27	1,452,541	-0.48(-1.18%)
Nov 24, 2006	40.66	41.15	40.66	40.75	453,212	-0.23(-0.55%)
Nov 22, 2006	41.12	41.27	40.87	40.97	1,010,642	-0.14(-0.34%)
Nov 21, 2006	41.48	41.71	40.99	41.12	1,847,069	-0.11(-0.26%)
Nov 20, 2006	40.95	41.31	40.95	41.22	1,229,965	+0.35(+0.85%)
Nov 17, 2006	40.67	41.13	40.67	40.87	1,365,717	+0.05(+0.12%)
Nov 16, 2006	40.44	40.94	40.40	40.83	962,846	+0.40(+1.00%)
Nov 15, 2006	40.50	40.66	40.22	40.42	1,247,076	-0.08(-0.19%)
Nov 14, 2006	40.73	40.78	40.01	40.50	1,696,470	-0.32(-0.78%)
Nov 13, 2006	40.63	40.90	40.47	40.82	1,026,055	+0.07(+0.17%)
Nov 10, 2006	40.12	40.81	40.06	40.75	1,342,667	+0.81(+2.02%)
Nov 09, 2006	40.44	40.48	39.85	39.94	1,393,715	-0.62(-1.52%)
Nov 08, 2006	40.56	40.75	40.37	40.56	708,594	-0.05(-0.12%)
Nov 07, 2006	39.96	40.82	39.96	40.61	1,183,442	+0.51(+1.27%)
Nov 06, 2006	39.86	40.21	39.83	40.10	2,154,490	+0.08(+0.21%)
Nov 03, 2006	40.24	40.46	39.89	40.01	1,379,999	-0.07(-0.18%)
Nov 02, 2006	40.27	40.27	39.86	40.08	1,700,429	-0.37(-0.93%)
Nov 01, 2006	40.73	40.75	40.22	40.46	1,825,999	-0.03(-0.07%)
Oct 31, 2006	41.00	41.06	40.33	40.49	1,419,310	-0.30(-0.73%)
Oct 30, 2006	40.59	41.05	40.42	40.78	2,183,196	-0.07(-0.17%)
Oct 27, 2006	41.68	41.72	40.83	40.85	2,335,775	-0.83(-1.98%)
Oct 26, 2006	41.72	41.77	41.33	41.68	1,559,021	+0.42(+1.03%)
Oct 25, 2006	41.37	41.89	40.52	41.26	3,948,531	+0.46(+1.13%)
Oct 24, 2006	40.45	40.87	40.27	40.80	2,117,017	+0.38(+0.94%)
Oct 23, 2006	39.81	40.62	39.74	40.41	1,683,319	+0.35(+0.88%)
Oct 20, 2006	40.52	40.52	39.98	40.06	2,055,504	-0.23(-0.58%)
Oct 19, 2006	40.73	40.74	40.25	40.29	1,301,659	-0.62(-1.50%)
Oct 18, 2006	41.16	41.33	40.89	40.91	1,055,044	+0.03(+0.07%)
Oct 17, 2006	40.56	41.02	40.52	40.88	1,508,114	+0.06(+0.16%)
Oct 16, 2006	41.25	41.31	40.82	40.82	1,613,746	-0.41(-0.99%)
Oct 13, 2006	40.78	41.65	40.66	41.23	3,397,182	+0.52(+1.27%)
Oct 12, 2006	40.63	40.72	40.42	40.71	1,681,339	+0.24(+0.59%)
Oct 11, 2006	40.34	40.64	40.18	40.47	1,981,124	+0.13(+0.32%)
Oct 10, 2006	39.96	40.35	39.93	40.34	1,664,936	+0.47(+1.17%)
Oct 09, 2006	39.81	39.88	39.56	39.88	713,968	+0.08(+0.20%)
Oct 06, 2006	40.01	40.04	39.63	39.80	1,184,573	-0.34(-0.85%)
Oct 05, 2006	39.71	40.18	39.66	40.14	2,374,803	+0.47(+1.18%)
Oct 04, 2006	39.14	39.70	39.05	39.67	2,601,197	+0.47(+1.19%)
Oct 03, 2006	38.29	39.52	38.29	39.21	2,079,261	+0.95(+2.50%)
Oct 02, 2006	38.71	38.71	38.11	38.25	2,179,943	-0.45(-1.17%)
Sep 29, 2006	39.16	39.16	38.68	38.70	1,022,661	-0.31(-0.80%)
Sep 28, 2006	38.76	39.18	38.70	39.01	2,059,464	+0.28(+0.71%)
Sep 27, 2006	39.26	39.33	38.70	38.74	1,578,536	-0.83(-2.11%)
Sep 26, 2006	38.90	39.67	38.87	39.57	2,243,294	+0.63(+1.62%)
Sep 25, 2006	38.68	39.10	38.58	38.94	2,011,668	+0.46(+1.19%)
Sep 22, 2006	38.80	38.82	38.42	38.48	1,615,584	-0.21(-0.53%)
Sep 21, 2006	39.00	39.00	38.58	38.69	1,465,268	-0.19(-0.49%)
Sep 20, 2006	39.04	39.07	38.70	38.88	3,562,064	+0.11(+0.27%)
Sep 19, 2006	38.89	39.04	38.68	38.77	964,401	-0.08(-0.22%)
Sep 18, 2006	38.97	39.28	38.80	38.86	1,083,325	-0.31(-0.79%)
Sep 15, 2006	39.29	39.30	38.79	39.17	1,527,770	+0.04(+0.09%)
Sep 14, 2006	39.34	39.42	38.98	39.13	1,059,852	-0.45(-1.14%)
Sep 13, 2006	39.60	39.62	39.25	39.59	1,366,282	+0.04(+0.09%)
Sep 12, 2006	39.08	39.57	38.72	39.55	1,878,744	+0.47(+1.21%)
Sep 11, 2006	38.89	39.88	38.86	39.08	2,648,569	+0.23(+0.60%)
Sep 08, 2006	38.31	39.06	38.07	38.85	1,406,018	+0.57(+1.50%)
Sep 07, 2006	37.85	38.39	37.44	38.27	2,106,977	+0.42(+1.10%)
Sep 06, 2006	37.79	38.08	37.76	37.85	1,310,143	-0.24(-0.63%)
Sep 05, 2006	38.26	38.44	37.96	38.10	1,781,880	-0.11(-0.28%)
Sep 01, 2006	38.35	38.35	37.93	38.20	1,180,614	+0.11(+0.30%)
Aug 31, 2006	37.42	38.12	37.37	38.09	2,027,788	+0.86(+2.32%)
Aug 30, 2006	37.25	37.48	37.16	37.23	771,379	-0.02(-0.06%)
Aug 29, 2006	37.06	37.25	36.78	37.25	1,266,873	+0.11(+0.29%)
Aug 28, 2006	36.79	37.37	36.77	37.14	1,006,682	+0.28(+0.75%)
Aug 25, 2006	36.74	36.97	36.59	36.87	1,014,177	-0.09(-0.25%)
Aug 24, 2006	37.13	37.18	36.92	36.96	839,397	-0.02(-0.06%)
Aug 23, 2006	36.74	37.01	36.72	36.98	800,934	+0.16(+0.42%)
Aug 22, 2006	36.96	36.99	36.67	36.82	1,409,977	-0.14(-0.38%)
Aug 21, 2006	36.84	37.07	36.76	36.96	1,294,023	+0.13(+0.36%)
Aug 18, 2006	36.61	37.05	36.48	36.83	1,862,058	+0.25(+0.68%)
Aug 17, 2006	36.02	36.58	35.94	36.58	1,283,417	+0.56(+1.55%)
Aug 16, 2006	35.85	36.07	35.75	36.02	950,402	+0.40(+1.13%)
Aug 15, 2006	35.59	35.66	35.20	35.62	1,152,898	+0.40(+1.14%)
Aug 14, 2006	35.33	35.41	35.02	35.22	1,361,616	+0.35(+0.99%)
Aug 11, 2006	35.04	35.25	34.74	34.87	1,473,187	-0.35(-1.00%)
Aug 10, 2006	34.55	35.29	34.55	35.22	1,957,226	+0.58(+1.67%)
Aug 09, 2006	35.18	35.18	34.40	34.64	3,660,342	-0.33(-0.95%)
Aug 08, 2006	35.62	35.62	34.84	34.98	2,168,913	-0.47(-1.32%)
Aug 07, 2006	35.85	35.85	35.38	35.44	1,580,515	-0.40(-1.12%)
Aug 04, 2006	36.28	36.38	35.58	35.85	1,622,938	-0.18(-0.51%)
Aug 03, 2006	35.96	36.19	35.77	36.03	1,398,099	-0.07(-0.20%)
Aug 02, 2006	36.19	36.23	35.84	36.10	2,059,888	-0.11(-0.29%)
Aug 01, 2006	36.45	36.49	35.99	36.21	1,047,549	-0.23(-0.64%)
Jul 31, 2006	36.74	36.80	36.42	36.44	1,506,559	-0.42(-1.15%)
Jul 28, 2006	36.84	36.96	36.70	36.87	1,591,969	+0.09(+0.25%)
Jul 27, 2006	37.80	37.88	36.74	36.77	1,797,718	-0.85(-2.26%)
Jul 26, 2006	38.15	38.19	37.38	37.62	2,653,801	+0.42(+1.12%)
Jul 25, 2006	36.82	37.28	36.76	37.20	2,160,995	+0.39(+1.06%)
Jul 24, 2006	36.27	36.84	36.26	36.82	1,742,427	+0.59(+1.62%)
Jul 21, 2006	36.84	36.84	35.71	36.23	2,438,013	-0.54(-1.48%)
Jul 20, 2006	36.41	36.87	36.20	36.77	1,733,377	+0.50(+1.38%)
Jul 19, 2006	35.81	36.27	35.65	36.27	1,998,234	+0.46(+1.28%)
Jul 18, 2006	35.78	35.92	35.45	35.81	2,225,618	-0.08(-0.24%)
Jul 17, 2006	35.15	35.97	34.99	35.90	1,845,089	+0.75(+2.13%)
Jul 14, 2006	35.53	35.54	34.72	35.15	1,667,623	-0.21(-0.60%)
Jul 13, 2006	35.92	36.00	35.34	35.36	1,866,583	-0.57(-1.59%)
Jul 12, 2006	35.68	35.93	35.40	35.93	1,949,024	+0.37(+1.05%)
Jul 11, 2006	35.57	35.64	35.01	35.56	833,740	+0.04(+0.10%)
Jul 10, 2006	35.22	35.63	35.22	35.52	1,607,948	+0.30(+0.86%)
Jul 07, 2006	35.07	35.61	34.98	35.22	1,096,052	+0.15(+0.42%)
Jul 06, 2006	34.93	35.16	34.70	35.07	1,733,236	+0.08(+0.24%)
Jul 05, 2006	36.00	36.21	34.93	34.98	2,328,846	-0.79(-2.21%)
Jul 03, 2006	35.87	35.99	35.56	35.78	570,722	+0.00(+0.00%)
Jun 30, 2006	35.63	35.92	35.51	35.78	1,535,830	+0.14(+0.40%)
Jun 29, 2006	34.87	35.71	34.73	35.63	2,036,838	+1.07(+3.11%)
Jun 28, 2006	34.26	34.61	34.26	34.56	1,148,514	+0.06(+0.18%)
Jun 27, 2006	35.03	35.13	34.43	34.50	1,184,573	-0.66(-1.87%)
Jun 26, 2006	34.34	35.18	34.34	35.15	1,808,889	+0.81(+2.37%)
Jun 23, 2006	34.48	34.62	34.31	34.34	1,180,331	-0.28(-0.82%)
Jun 22, 2006	34.72	34.82	34.39	34.62	2,102,593	-0.27(-0.77%)
Jun 21, 2006	34.51	34.96	34.33	34.89	3,023,583	+0.42(+1.21%)
Jun 20, 2006	34.33	34.67	34.14	34.47	3,999,014	+0.00(+0.00%)
Jun 19, 2006	34.30	34.57	34.14	34.47	3,155,516	+0.11(+0.31%)
Jun 16, 2006	34.51	34.66	34.26	34.37	4,058,971	-0.50(-1.44%)
Jun 15, 2006	34.65	35.35	34.17	34.87	4,227,246	+0.80(+2.35%)
Jun 14, 2006	34.21	34.44	33.81	34.07	1,946,762	-0.16(-0.45%)
Jun 13, 2006	34.59	35.09	34.21	34.23	2,026,798	-0.37(-1.06%)
Jun 12, 2006	35.36	35.54	34.57	34.59	1,378,585	-0.85(-2.39%)
Jun 09, 2006	35.77	35.81	35.38	35.44	2,147,137	-0.13(-0.36%)
Jun 08, 2006	35.37	35.75	35.05	35.57	3,796,659	+0.23(+0.64%)
Jun 07, 2006	35.08	35.87	35.01	35.34	3,902,432	+0.45(+1.28%)
Jun 06, 2006	35.29	35.53	34.41	34.90	5,117,833	-0.28(-0.78%)
Jun 05, 2006	35.96	35.96	35.10	35.17	2,586,774	-0.85(-2.36%)
Jun 02, 2006	36.67	36.77	35.99	36.02	2,790,967	-0.62(-1.68%)

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.

Chubb Limited (NY: CB )

Historical Prices

Sections

Services

Log In Using Your Account

Chubb Limited (NY: CB )

Historical Prices

Sections

Services