Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	44.92	44.92	43.84	44.12	5,707,748	-0.80(-1.78%)
Feb 27, 2006	45.03	45.22	44.76	44.92	4,074,142	-0.07(-0.15%)
Feb 24, 2006	44.85	45.39	44.74	44.98	4,159,609	-0.01(-0.03%)
Feb 23, 2006	45.48	45.48	44.98	45.00	3,993,003	-0.54(-1.19%)
Feb 22, 2006	45.07	45.68	45.06	45.54	4,732,453	+0.60(+1.33%)
Feb 21, 2006	45.03	45.31	44.75	44.94	3,748,638	-0.03(-0.07%)
Feb 17, 2006	45.29	45.37	44.75	44.97	4,486,601	-0.36(-0.80%)
Feb 16, 2006	44.98	45.37	44.74	45.33	3,577,164	+0.33(+0.72%)
Feb 15, 2006	44.41	45.15	44.11	45.00	3,969,878	+0.58(+1.32%)
Feb 14, 2006	44.23	44.71	43.78	44.42	5,024,014	+0.19(+0.43%)
Feb 13, 2006	44.52	44.80	43.92	44.23	5,551,149	-0.37(-0.83%)
Feb 10, 2006	45.11	45.21	43.91	44.60	6,063,274	-0.64(-1.42%)
Feb 09, 2006	45.31	45.77	45.18	45.24	3,670,204	-0.07(-0.15%)
Feb 08, 2006	45.22	45.37	44.96	45.31	3,675,613	+0.55(+1.22%)
Feb 07, 2006	45.37	45.51	44.57	44.76	5,154,919	-0.89(-1.94%)
Feb 06, 2006	45.30	45.78	45.28	45.65	3,555,932	+0.21(+0.47%)
Feb 03, 2006	44.81	45.96	44.63	45.43	5,262,699	+0.13(+0.28%)
Feb 02, 2006	45.59	45.95	45.00	45.31	4,692,289	-0.41(-0.91%)
Feb 01, 2006	45.18	45.82	45.03	45.72	4,727,720	+0.28(+0.62%)
Jan 31, 2006	44.74	45.78	44.73	45.44	7,002,868	+0.58(+1.29%)
Jan 30, 2006	45.44	45.74	44.84	44.86	5,742,773	-0.08(-0.18%)
Jan 27, 2006	44.37	45.11	44.21	44.94	5,003,729	+0.60(+1.35%)
Jan 26, 2006	45.19	44.74	43.99	44.35	7,830,489	+0.59(+1.35%)
Jan 25, 2006	43.40	43.94	43.30	43.75	5,425,113	+0.35(+0.82%)
Jan 24, 2006	43.50	43.96	43.35	43.40	5,157,218	+0.16(+0.36%)
Jan 23, 2006	42.67	43.40	42.67	43.24	5,094,199	+0.47(+1.09%)
Jan 20, 2006	43.85	44.04	42.45	42.78	7,364,885	-1.11(-2.53%)
Jan 19, 2006	43.22	44.35	43.41	43.89	5,156,406	+0.67(+1.54%)
Jan 18, 2006	43.30	43.55	42.93	43.22	3,927,551	-0.27(-0.61%)
Jan 17, 2006	43.96	43.97	43.39	43.49	3,549,441	-0.42(-0.96%)
Jan 13, 2006	44.05	44.12	43.67	43.91	4,639,684	-0.07(-0.15%)
Jan 12, 2006	44.09	44.21	43.83	43.98	5,162,762	-0.07(-0.17%)
Jan 11, 2006	43.74	44.28	43.51	44.05	7,894,725	+0.26(+0.59%)
Jan 10, 2006	43.52	43.79	43.32	43.79	6,374,308	+0.02(+0.05%)
Jan 09, 2006	43.35	43.84	43.35	43.77	5,604,701	+0.46(+1.06%)
Jan 06, 2006	43.27	43.52	42.93	43.31	9,317,233	+0.04(+0.10%)
Jan 05, 2006	43.30	43.33	42.90	43.27	7,813,720	+0.12(+0.27%)
Jan 04, 2006	43.41	43.84	43.15	43.15	10,788,560	+0.03(+0.07%)
Jan 03, 2006	42.28	43.25	41.96	43.12	7,271,439	+1.16(+2.77%)
Dec 30, 2005	42.25	42.16	41.61	41.96	5,050,384	-0.29(-0.68%)
Dec 29, 2005	42.53	42.70	42.16	42.25	3,923,764	-0.37(-0.87%)
Dec 28, 2005	42.87	42.96	42.62	42.62	3,105,609	-0.26(-0.60%)
Dec 27, 2005	43.19	43.38	42.69	42.87	4,160,826	-0.32(-0.74%)
Dec 23, 2005	43.04	43.34	43.03	43.19	6,103,167	-0.05(-0.12%)
Dec 22, 2005	42.85	43.30	42.70	43.24	4,586,132	+0.27(+0.64%)
Dec 21, 2005	42.78	43.14	42.74	42.97	8,365,198	+0.30(+0.69%)
Dec 20, 2005	42.85	43.17	42.30	42.67	14,838,496	+0.77(+1.84%)
Dec 19, 2005	41.94	42.43	41.72	41.91	6,628,951	-0.16(-0.37%)
Dec 16, 2005	42.08	42.38	41.99	42.06	5,907,622	-0.02(-0.05%)
Dec 15, 2005	42.48	42.55	41.96	42.08	5,401,988	-0.39(-0.92%)
Dec 14, 2005	42.45	42.87	41.96	42.48	6,208,919	+0.05(+0.12%)
Dec 13, 2005	41.78	42.55	41.57	42.42	5,921,280	+0.63(+1.50%)
Dec 12, 2005	41.67	41.93	41.57	41.79	6,060,569	+0.41(+1.00%)
Dec 09, 2005	41.86	41.95	41.34	41.38	4,632,652	-0.30(-0.71%)
Dec 08, 2005	41.56	41.97	41.33	41.68	7,124,171	+0.04(+0.11%)
Dec 07, 2005	41.94	41.94	41.34	41.63	5,015,630	-0.20(-0.48%)
Dec 06, 2005	42.45	42.73	41.82	41.83	6,031,900	-0.64(-1.50%)
Dec 05, 2005	42.04	42.48	41.59	42.47	4,715,955	+0.11(+0.26%)
Dec 02, 2005	42.12	42.50	42.08	42.36	3,238,407	+0.24(+0.56%)
Dec 01, 2005	41.43	42.22	41.49	42.12	5,970,369	+0.69(+1.66%)
Nov 30, 2005	42.00	42.21	41.28	41.43	6,571,883	-0.57(-1.36%)
Nov 29, 2005	41.90	42.48	41.69	42.00	6,066,655	+0.10(+0.25%)
Nov 28, 2005	42.87	42.87	41.86	41.90	7,623,854	-0.82(-1.92%)
Nov 25, 2005	42.48	42.77	42.22	42.72	2,891,536	+0.31(+0.73%)
Nov 23, 2005	41.83	42.82	41.67	42.41	7,744,482	+0.67(+1.59%)
Nov 22, 2005	41.22	41.89	41.06	41.74	5,630,936	+0.32(+0.77%)
Nov 21, 2005	41.04	41.51	40.88	41.42	5,468,387	+0.38(+0.94%)
Nov 18, 2005	40.68	41.08	40.56	41.04	6,549,299	+0.36(+0.89%)
Nov 17, 2005	40.26	40.96	40.22	40.68	5,800,518	+0.47(+1.16%)
Nov 16, 2005	40.80	40.94	40.03	40.21	6,538,345	-0.58(-1.43%)
Nov 15, 2005	41.15	41.14	40.48	40.80	7,425,198	-0.33(-0.79%)
Nov 14, 2005	40.75	41.23	40.56	41.12	8,569,534	+0.24(+0.60%)
Nov 11, 2005	40.26	41.14	40.53	40.88	12,464,900	+0.61(+1.52%)
Nov 10, 2005	39.33	40.40	39.21	40.26	9,272,066	+1.01(+2.58%)
Nov 09, 2005	38.85	39.31	38.72	39.25	7,858,077	+0.40(+1.03%)
Nov 08, 2005	38.80	39.18	38.74	38.85	5,643,513	-0.13(-0.34%)
Nov 07, 2005	38.76	39.13	38.64	38.98	6,238,129	+0.23(+0.59%)
Nov 04, 2005	38.73	38.85	38.38	38.76	8,488,530	-0.23(-0.59%)
Nov 03, 2005	39.36	39.55	38.86	38.98	7,910,276	-0.34(-0.86%)
Nov 02, 2005	39.14	39.66	38.96	39.32	7,496,195	+0.11(+0.28%)
Nov 01, 2005	40.01	40.03	39.15	39.21	9,575,121	-1.02(-2.54%)
Oct 31, 2005	40.03	40.73	39.98	40.23	10,541,356	+0.35(+0.89%)
Oct 28, 2005	39.21	39.94	38.96	39.88	6,600,281	+0.67(+1.72%)
Oct 27, 2005	39.28	39.90	39.21	39.21	5,890,177	-0.22(-0.56%)
Oct 26, 2005	39.23	39.85	39.06	39.43	6,043,124	+0.03(+0.08%)
Oct 25, 2005	39.24	39.74	39.03	39.40	5,703,421	-0.09(-0.22%)
Oct 24, 2005	38.45	39.56	38.45	39.49	6,054,754	+0.96(+2.50%)
Oct 21, 2005	38.82	38.95	38.28	38.53	6,440,437	-0.03(-0.08%)
Oct 20, 2005	39.10	39.32	38.39	38.56	5,858,262	-0.73(-1.86%)
Oct 19, 2005	38.55	39.29	37.84	39.29	8,948,590	+0.55(+1.43%)
Oct 18, 2005	38.82	39.24	38.64	38.73	5,367,774	-0.13(-0.32%)
Oct 17, 2005	38.60	39.22	38.60	38.86	4,230,606	+0.26(+0.67%)
Oct 14, 2005	38.45	38.79	38.27	38.60	5,293,532	+0.37(+0.97%)
Oct 13, 2005	38.38	38.87	37.51	38.23	8,826,475	-0.18(-0.48%)
Oct 12, 2005	39.19	39.47	38.30	38.42	8,509,356	-0.81(-2.06%)
Oct 11, 2005	39.56	39.82	38.85	39.22	6,520,494	-0.34(-0.86%)
Oct 10, 2005	39.60	39.86	39.35	39.56	6,559,306	+0.04(+0.09%)
Oct 07, 2005	39.52	39.86	39.39	39.52	4,428,451	+0.22(+0.56%)
Oct 06, 2005	39.28	39.89	38.90	39.30	8,399,141	+0.12(+0.30%)
Oct 05, 2005	39.23	39.58	38.94	39.18	4,823,735	-0.18(-0.45%)
Oct 04, 2005	39.82	39.93	39.23	39.36	5,530,729	-0.47(-1.17%)
Oct 03, 2005	39.88	39.92	39.46	39.83	6,141,168	-0.06(-0.15%)
Sep 30, 2005	39.64	39.94	39.48	39.89	6,278,158	+0.07(+0.17%)
Sep 29, 2005	38.98	39.87	38.90	39.82	9,713,869	+0.84(+2.16%)
Sep 28, 2005	38.66	39.23	38.66	38.98	6,473,028	+0.25(+0.65%)
Sep 27, 2005	38.35	39.04	38.32	38.73	7,099,829	+0.34(+0.89%)
Sep 26, 2005	38.59	38.87	38.35	38.39	5,723,300	-0.02(-0.06%)
Sep 23, 2005	38.41	38.79	38.16	38.41	6,601,228	-0.19(-0.50%)
Sep 22, 2005	38.30	38.88	38.11	38.60	6,733,079	+0.33(+0.87%)
Sep 21, 2005	38.45	39.05	38.16	38.27	11,749,791	-0.48(-1.24%)
Sep 20, 2005	38.82	39.26	38.60	38.75	10,071,559	+0.11(+0.29%)
Sep 19, 2005	38.50	38.85	38.08	38.64	6,953,914	+0.18(+0.48%)
Sep 16, 2005	38.45	38.59	38.32	38.45	10,624,929	+0.00(+0.00%)
Sep 15, 2005	38.84	38.84	38.27	38.45	3,610,296	-0.35(-0.90%)
Sep 14, 2005	39.10	39.35	38.73	38.80	5,667,855	-0.09(-0.23%)
Sep 13, 2005	38.82	39.11	38.74	38.89	4,532,986	-0.27(-0.68%)
Sep 12, 2005	39.04	39.28	38.93	39.15	5,862,995	+0.32(+0.82%)
Sep 09, 2005	38.73	38.93	38.51	38.84	4,265,496	+0.22(+0.57%)
Sep 08, 2005	38.59	38.90	38.38	38.62	4,229,660	+0.13(+0.33%)
Sep 07, 2005	38.59	38.63	38.30	38.49	4,206,941	+0.09(+0.23%)
Sep 06, 2005	37.77	38.49	37.76	38.40	7,254,535	+0.81(+2.16%)
Sep 02, 2005	37.59	38.10	37.51	37.59	4,293,895	-0.42(-1.11%)
Sep 01, 2005	37.62	38.22	37.42	38.01	6,890,625	+0.39(+1.04%)
Aug 31, 2005	37.90	37.96	37.11	37.62	7,299,973	-0.12(-0.31%)
Aug 30, 2005	37.82	37.93	37.34	37.74	5,432,010	-0.14(-0.37%)
Aug 29, 2005	37.71	38.10	37.70	37.88	5,629,855	-0.25(-0.66%)
Aug 26, 2005	38.17	38.39	37.79	38.13	3,620,168	-0.04(-0.12%)
Aug 25, 2005	38.13	38.34	37.93	38.17	4,510,943	+0.07(+0.17%)
Aug 24, 2005	38.64	38.95	38.09	38.10	5,958,334	-0.64(-1.66%)
Aug 23, 2005	38.81	38.84	38.59	38.75	5,416,458	+0.08(+0.21%)
Aug 22, 2005	38.64	38.88	38.30	38.67	4,494,715	+0.18(+0.48%)
Aug 19, 2005	38.51	38.70	38.42	38.48	5,111,104	-0.19(-0.50%)
Aug 18, 2005	38.82	38.84	38.43	38.67	8,603,477	-0.41(-1.04%)
Aug 17, 2005	39.20	39.35	39.05	39.08	5,732,090	-0.08(-0.21%)
Aug 16, 2005	39.60	39.68	39.05	39.16	4,682,012	-0.47(-1.19%)
Aug 15, 2005	39.09	39.84	38.96	39.64	5,125,168	+0.55(+1.42%)
Aug 12, 2005	39.83	39.84	38.93	39.08	5,773,606	-0.85(-2.13%)
Aug 11, 2005	39.21	39.95	39.21	39.93	6,508,323	+0.64(+1.64%)
Aug 10, 2005	39.19	39.51	39.12	39.29	8,883,273	+0.41(+1.05%)
Aug 09, 2005	38.67	39.01	38.63	38.88	6,008,775	+0.36(+0.92%)
Aug 08, 2005	38.94	39.27	38.42	38.53	6,227,311	-0.41(-1.04%)
Aug 05, 2005	39.32	39.43	38.79	38.93	4,346,771	-0.63(-1.59%)
Aug 04, 2005	40.08	40.08	39.34	39.56	5,366,828	-0.68(-1.69%)
Aug 03, 2005	39.49	40.30	39.31	40.24	6,381,205	+0.59(+1.49%)
Aug 02, 2005	39.21	39.93	39.11	39.65	5,668,531	+0.58(+1.48%)
Aug 01, 2005	39.31	39.61	39.01	39.07	5,122,463	-0.16(-0.40%)
Jul 29, 2005	39.64	39.76	39.08	39.23	4,735,158	-0.38(-0.97%)
Jul 28, 2005	39.55	39.76	39.26	39.61	5,063,096	+0.04(+0.11%)
Jul 27, 2005	39.75	39.81	39.16	39.57	4,203,560	-0.15(-0.37%)
Jul 26, 2005	39.97	40.03	39.68	39.72	3,814,632	-0.18(-0.46%)
Jul 25, 2005	40.04	40.38	39.69	39.90	5,599,562	-0.03(-0.07%)
Jul 22, 2005	39.55	39.98	39.45	39.93	3,855,336	+0.46(+1.16%)
Jul 21, 2005	39.78	39.86	39.35	39.47	5,185,752	-0.27(-0.69%)
Jul 20, 2005	39.51	39.96	39.45	39.75	5,944,675	+0.18(+0.45%)
Jul 19, 2005	39.84	40.12	39.55	39.57	7,384,223	+0.08(+0.21%)
Jul 18, 2005	39.56	39.73	39.43	39.49	6,336,714	-0.18(-0.45%)
Jul 15, 2005	39.82	39.89	39.42	39.67	4,827,927	-0.06(-0.15%)
Jul 14, 2005	39.92	40.09	39.60	39.72	7,793,436	+0.18(+0.47%)
Jul 13, 2005	39.38	39.67	39.29	39.54	6,939,038	-0.03(-0.07%)
Jul 12, 2005	39.71	39.78	39.26	39.57	8,272,564	-0.04(-0.11%)
Jul 11, 2005	39.21	39.61	39.15	39.61	11,911,394	+0.33(+0.85%)
Jul 08, 2005	39.37	39.42	39.14	39.28	7,822,511	-0.16(-0.41%)
Jul 07, 2005	38.99	39.49	38.76	39.44	6,646,396	-0.01(-0.04%)
Jul 06, 2005	39.76	39.84	39.45	39.46	6,230,286	-0.30(-0.76%)
Jul 05, 2005	39.40	39.93	39.27	39.76	7,880,390	+0.55(+1.40%)
Jul 01, 2005	39.01	39.33	38.97	39.21	6,043,395	+0.41(+1.07%)
Jun 30, 2005	39.58	39.75	38.71	38.80	15,663,413	-0.63(-1.59%)
Jun 29, 2005	39.56	39.56	39.06	39.43	6,981,772	+0.22(+0.57%)
Jun 28, 2005	39.23	39.35	38.87	39.21	8,302,720	-0.02(-0.06%)
Jun 27, 2005	39.19	39.26	38.49	39.23	13,073,986	-0.05(-0.13%)
Jun 24, 2005	38.45	39.37	37.71	39.28	17,356,928	+1.04(+2.71%)
Jun 23, 2005	37.56	38.53	37.47	38.25	14,490,273	+0.89(+2.38%)
Jun 22, 2005	37.93	38.27	37.36	37.36	12,926,853	-0.33(-0.88%)
Jun 21, 2005	38.19	38.31	37.65	37.69	6,416,365	-0.44(-1.14%)
Jun 20, 2005	37.99	38.33	37.82	38.13	7,013,145	+0.13(+0.35%)
Jun 17, 2005	38.64	38.64	37.94	37.99	10,679,293	-0.38(-1.00%)
Jun 16, 2005	37.53	38.53	37.52	38.38	14,544,637	+0.95(+2.55%)
Jun 15, 2005	37.56	37.62	37.12	37.42	9,535,092	+0.01(+0.02%)
Jun 14, 2005	37.56	37.91	37.16	37.42	14,760,738	-0.21(-0.55%)
Jun 13, 2005	38.27	38.50	37.42	37.62	29,957,870	+0.74(+2.00%)
Jun 10, 2005	36.83	36.90	36.51	36.88	5,841,493	+0.18(+0.50%)
Jun 09, 2005	36.60	36.86	36.47	36.70	4,596,004	+0.14(+0.38%)
Jun 08, 2005	36.38	36.65	36.34	36.56	4,571,256	+0.22(+0.61%)
Jun 07, 2005	36.55	36.90	36.34	36.34	5,019,146	+0.02(+0.06%)
Jun 06, 2005	36.12	36.41	35.95	36.32	5,102,313	+0.15(+0.41%)
Jun 03, 2005	36.29	36.68	36.01	36.17	5,480,693	-0.27(-0.75%)
Jun 02, 2005	36.96	36.96	36.39	36.44	6,689,535	-0.58(-1.58%)
Jun 01, 2005	36.38	37.08	36.23	37.03	8,974,014	+0.82(+2.27%)
May 31, 2005	36.35	36.42	36.01	36.20	5,607,000	-0.22(-0.61%)
May 27, 2005	36.42	36.69	36.27	36.43	3,533,889	+0.00(+0.00%)
May 26, 2005	36.75	36.88	36.23	36.43	6,581,349	-0.18(-0.48%)
May 25, 2005	36.64	36.97	36.35	36.60	8,949,266	+0.07(+0.18%)
May 24, 2005	36.90	36.90	36.16	36.54	8,454,181	-0.35(-0.96%)
May 23, 2005	36.83	37.25	36.71	36.89	6,896,710	-0.08(-0.22%)
May 20, 2005	36.83	37.04	36.67	36.97	6,442,871	-0.11(-0.30%)
May 19, 2005	36.21	37.12	35.98	37.08	9,924,561	+0.91(+2.51%)
May 18, 2005	36.22	36.36	35.79	36.17	10,011,245	+0.19(+0.53%)
May 17, 2005	36.09	36.14	35.37	35.98	9,498,850	-0.10(-0.29%)
May 16, 2005	35.61	36.14	35.31	36.09	10,372,991	+0.43(+1.20%)
May 13, 2005	36.62	36.86	35.24	35.66	14,958,447	-0.87(-2.39%)
May 12, 2005	37.04	37.16	36.47	36.53	9,858,162	-0.33(-0.90%)
May 11, 2005	36.54	37.07	35.91	36.86	9,789,735	+0.32(+0.87%)
May 10, 2005	36.90	37.12	36.46	36.54	10,802,354	-0.98(-2.62%)
May 09, 2005	37.09	37.61	36.94	37.53	7,654,823	+0.52(+1.40%)
May 06, 2005	37.33	37.42	36.97	37.01	7,172,314	-0.15(-0.40%)
May 05, 2005	37.26	37.51	36.86	37.16	6,739,435	-0.10(-0.26%)
May 04, 2005	36.83	37.30	36.68	37.25	12,600,673	+0.71(+1.94%)
May 03, 2005	36.49	36.87	36.16	36.54	16,453,170	+0.02(+0.06%)
May 02, 2005	37.20	37.47	36.10	36.52	32,718,772	-2.39(-6.14%)
Apr 29, 2005	37.67	39.19	37.03	38.91	21,784,972	+1.61(+4.32%)
Apr 28, 2005	37.71	38.30	37.28	37.30	7,270,898	-0.55(-1.45%)
Apr 27, 2005	37.60	37.99	37.08	37.85	8,153,694	+0.47(+1.27%)
Apr 26, 2005	37.79	38.22	37.37	37.37	7,034,918	-0.50(-1.33%)
Apr 25, 2005	37.38	38.05	37.25	37.88	6,725,506	+0.72(+1.93%)
Apr 22, 2005	37.85	38.25	36.88	37.16	6,935,387	-0.69(-1.82%)
Apr 21, 2005	37.64	37.91	36.80	37.85	9,469,369	+0.73(+1.97%)
Apr 20, 2005	37.94	38.07	36.97	37.11	14,275,119	-1.14(-2.98%)
Apr 19, 2005	38.56	38.80	38.11	38.25	9,261,247	+0.11(+0.29%)
Apr 18, 2005	38.16	38.48	37.71	38.14	8,542,217	+0.07(+0.17%)
Apr 15, 2005	38.67	39.13	38.01	38.08	12,907,244	-0.62(-1.61%)
Apr 14, 2005	38.90	39.34	38.39	38.70	17,976,832	-0.59(-1.51%)
Apr 13, 2005	40.74	40.74	39.04	39.29	18,610,800	-1.20(-2.96%)
Apr 12, 2005	40.08	40.76	39.64	40.49	13,684,559	+0.30(+0.75%)
Apr 11, 2005	41.06	41.22	39.93	40.18	11,571,420	-0.98(-2.39%)
Apr 08, 2005	41.48	41.62	40.90	41.17	9,088,555	-0.23(-0.55%)
Apr 07, 2005	41.52	41.77	40.93	41.40	11,976,981	-0.46(-1.10%)
Apr 06, 2005	41.74	42.07	41.41	41.85	14,647,954	+0.11(+0.27%)
Apr 05, 2005	42.16	42.89	41.40	41.74	18,069,736	-1.37(-3.17%)
Apr 04, 2005	43.63	44.44	42.11	43.11	35,286,292	+1.06(+2.51%)
Apr 01, 2005	42.50	43.69	41.85	42.05	18,645,420	-0.28(-0.66%)
Mar 31, 2005	41.93	42.59	41.77	42.33	23,969,920	+1.46(+3.56%)
Mar 30, 2005	39.91	41.11	39.64	40.88	23,820,624	+1.23(+3.12%)
Mar 29, 2005	41.04	41.52	39.62	39.64	18,658,808	-1.38(-3.37%)
Mar 28, 2005	41.14	41.26	40.83	41.03	6,017,160	-0.08(-0.20%)
Mar 24, 2005	41.03	41.52	40.90	41.11	7,672,403	-0.04(-0.09%)
Mar 23, 2005	41.19	41.35	40.45	41.14	7,863,756	-0.04(-0.11%)
Mar 22, 2005	42.26	42.48	41.16	41.19	7,877,144	-0.97(-2.30%)
Mar 21, 2005	42.65	43.04	42.03	42.16	7,856,995	-0.57(-1.33%)
Mar 18, 2005	42.21	42.74	41.66	42.73	11,373,440	+0.52(+1.24%)
Mar 17, 2005	42.54	42.85	41.85	42.20	10,325,795	-0.65(-1.52%)
Mar 16, 2005	43.10	43.32	42.41	42.85	6,743,763	-0.67(-1.53%)
Mar 15, 2005	44.11	44.32	43.30	43.52	5,954,547	-0.11(-0.25%)
Mar 14, 2005	43.25	43.69	43.11	43.63	4,780,055	+0.38(+0.87%)
Mar 11, 2005	44.26	44.28	42.84	43.25	7,476,722	-1.10(-2.48%)
Mar 10, 2005	44.37	44.66	43.84	44.35	8,570,751	+0.01(+0.03%)
Mar 09, 2005	43.93	44.57	43.57	44.34	10,261,290	+0.41(+0.94%)
Mar 08, 2005	43.78	44.37	43.59	43.92	7,145,403	+0.15(+0.34%)
Mar 07, 2005	43.48	44.02	43.41	43.78	6,280,187	+0.60(+1.39%)
Mar 04, 2005	42.67	43.60	42.56	43.18	6,426,237	+1.08(+2.56%)
Mar 03, 2005	42.28	42.49	41.55	42.10	6,339,148	+0.14(+0.33%)
Mar 02, 2005	41.93	42.48	41.85	41.96	6,533,747	-0.16(-0.37%)

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.