Orix Corp ADR (NY: IX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	107.09	108.44	107.09	108.22	8,011	+0.19(+0.18%)
May 30, 2006	108.59	108.72	107.58	108.02	10,147	-1.66(-1.51%)
May 26, 2006	109.16	109.72	108.63	109.68	10,548	+1.62(+1.50%)
May 25, 2006	107.09	108.96	107.09	108.06	7,343	+0.55(+0.51%)
May 24, 2006	107.84	108.03	105.97	107.52	14,420	+0.27(+0.25%)
May 23, 2006	106.35	108.37	106.35	107.25	15,889	-1.66(-1.52%)
May 22, 2006	108.22	108.97	106.91	108.90	12,017	-4.10(-3.63%)
May 19, 2006	111.56	113.01	111.44	113.00	10,014	+1.04(+0.93%)
May 18, 2006	112.11	113.12	111.96	111.96	9,346	+0.03(+0.03%)
May 17, 2006	115.71	115.71	111.93	111.93	13,352	-5.25(-4.48%)
May 16, 2006	117.28	117.59	116.83	117.18	7,744	-2.08(-1.75%)
May 15, 2006	118.34	119.56	118.04	119.27	49,538	+6.93(+6.17%)
May 12, 2006	116.05	116.11	111.96	112.34	26,705	-1.62(-1.42%)
May 11, 2006	114.96	115.24	113.95	113.95	9,613	-1.39(-1.20%)
May 10, 2006	116.10	116.17	115.33	115.34	24,835	-2.63(-2.23%)
May 09, 2006	117.58	118.33	117.58	117.97	4,139	+2.36(+2.04%)
May 08, 2006	116.49	116.83	115.45	115.61	8,545	-0.01(-0.01%)
May 05, 2006	114.58	115.70	114.31	115.62	14,954	+1.20(+1.05%)
May 04, 2006	113.39	114.42	113.39	114.42	21,631	+0.72(+0.63%)
May 03, 2006	113.09	113.83	112.56	113.70	18,159	+0.23(+0.21%)
May 02, 2006	112.19	113.74	112.11	113.47	9,213	+2.40(+2.16%)
May 01, 2006	112.34	112.47	111.06	111.06	10,815	-2.40(-2.11%)
Apr 28, 2006	111.96	113.46	111.96	113.46	8,145	+1.66(+1.48%)
Apr 27, 2006	111.25	112.14	110.86	111.81	7,076	+0.40(+0.36%)
Apr 26, 2006	110.09	112.03	110.09	111.41	14,554	-2.19(-1.93%)
Apr 25, 2006	113.24	114.58	113.20	113.60	12,017	+1.27(+1.13%)
Apr 24, 2006	111.59	112.33	110.84	112.33	9,346	+0.17(+0.15%)
Apr 21, 2006	112.49	112.97	112.15	112.16	3,605	+0.34(+0.31%)
Apr 20, 2006	111.78	112.47	111.59	111.81	7,878	-0.53(-0.47%)
Apr 19, 2006	111.03	112.51	110.84	112.34	15,489	+1.50(+1.36%)
Apr 18, 2006	107.84	110.84	107.84	110.84	18,293	+4.26(+4.00%)
Apr 17, 2006	106.39	106.94	106.13	106.58	16,957	-2.54(-2.33%)
Apr 13, 2006	108.58	109.16	107.84	109.12	43,796	+0.53(+0.49%)
Apr 12, 2006	108.78	109.16	107.85	108.58	15,355	-1.81(-1.64%)
Apr 11, 2006	111.03	111.58	109.64	110.39	10,682	-0.08(-0.08%)
Apr 10, 2006	111.63	111.78	110.47	110.47	4,673	-2.84(-2.50%)
Apr 07, 2006	114.21	114.22	112.90	113.31	16,156	-3.24(-2.78%)
Apr 06, 2006	116.83	117.88	115.98	116.55	14,554	+0.10(+0.08%)
Apr 05, 2006	115.52	116.83	114.96	116.46	27,105	-3.39(-2.83%)
Apr 04, 2006	118.34	120.31	118.29	119.85	14,954	+0.70(+0.58%)
Apr 03, 2006	117.58	119.42	117.58	119.15	7,076	+2.72(+2.34%)
Mar 31, 2006	115.45	116.43	115.35	116.43	13,219	+0.35(+0.30%)
Mar 30, 2006	115.00	116.08	114.92	116.08	7,610	+3.37(+2.99%)
Mar 29, 2006	110.84	113.09	110.84	112.71	14,020	+3.48(+3.18%)
Mar 28, 2006	110.47	111.29	109.16	109.24	15,221	+0.19(+0.18%)
Mar 27, 2006	108.89	109.39	107.90	109.04	9,747	+0.26(+0.24%)
Mar 24, 2006	107.84	108.97	107.81	108.78	5,741	+0.45(+0.41%)
Mar 23, 2006	109.16	109.26	107.85	108.33	6,943	-0.67(-0.61%)
Mar 22, 2006	107.90	109.00	107.47	109.00	8,145	+1.14(+1.06%)
Mar 21, 2006	109.72	109.72	107.85	107.85	11,082	-1.69(-1.54%)
Mar 20, 2006	109.72	110.09	108.97	109.54	13,619	+0.68(+0.63%)
Mar 17, 2006	108.48	108.94	108.22	108.86	8,145	+5.31(+5.13%)
Mar 16, 2006	103.35	104.55	103.35	103.55	16,957	-3.56(-3.32%)
Mar 15, 2006	107.51	107.65	107.10	107.10	14,287	-2.23(-2.04%)
Mar 14, 2006	106.83	109.33	106.78	109.33	22,966	+2.07(+1.93%)
Mar 13, 2006	106.35	108.02	106.35	107.26	10,147	+4.23(+4.11%)
Mar 10, 2006	101.63	103.03	101.34	103.03	11,483	+1.77(+1.75%)
Mar 09, 2006	101.29	101.69	101.10	101.26	7,076	+2.37(+2.40%)
Mar 08, 2006	98.17	98.89	97.70	98.89	10,281	-0.62(-0.62%)
Mar 07, 2006	99.66	99.79	99.12	99.51	10,281	-0.10(-0.10%)
Mar 06, 2006	100.20	100.28	99.04	99.61	11,883	-1.96(-1.93%)
Mar 03, 2006	100.73	101.91	100.54	101.57	21,230	-0.44(-0.43%)
Mar 02, 2006	101.85	102.27	101.46	102.01	10,949	-0.29(-0.29%)
Mar 01, 2006	100.36	102.30	100.36	102.30	13,886	+3.07(+3.09%)
Feb 28, 2006	101.24	101.10	99.04	99.23	18,026	-2.01(-1.98%)
Feb 27, 2006	101.44	101.82	100.92	101.24	17,491	+1.81(+1.82%)
Feb 24, 2006	99.94	100.14	98.86	99.43	14,153	+3.39(+3.52%)
Feb 23, 2006	96.42	96.98	95.91	96.05	14,954	+3.61(+3.91%)
Feb 22, 2006	91.24	93.24	90.96	92.44	20,963	+2.40(+2.67%)
Feb 21, 2006	89.72	90.11	88.82	90.03	14,153	-1.17(-1.28%)
Feb 17, 2006	90.62	91.36	89.42	91.20	31,779	-4.49(-4.70%)
Feb 16, 2006	94.81	96.01	94.51	95.70	21,097	+1.39(+1.48%)
Feb 15, 2006	94.74	95.22	94.06	94.30	13,753	-1.18(-1.24%)
Feb 14, 2006	95.41	96.61	95.41	95.49	121,775	+0.23(+0.24%)
Feb 13, 2006	95.44	95.67	94.74	95.25	18,426	-3.63(-3.67%)
Feb 10, 2006	99.08	99.35	98.27	98.89	13,085	+0.34(+0.35%)
Feb 09, 2006	97.73	99.30	97.70	98.54	21,898	+0.92(+0.94%)
Feb 08, 2006	96.86	97.81	95.86	97.62	13,085	-1.98(-1.99%)
Feb 07, 2006	98.63	100.95	98.63	99.61	20,830	+4.12(+4.31%)
Feb 06, 2006	95.11	95.58	93.93	95.49	17,358	+1.50(+1.59%)
Feb 03, 2006	94.59	95.16	93.85	93.99	32,713	+0.22(+0.24%)
Feb 02, 2006	94.81	94.86	93.43	93.76	16,557	-1.36(-1.43%)
Feb 01, 2006	95.18	96.05	95.00	95.12	17,758	-2.42(-2.48%)
Jan 31, 2006	96.61	97.86	96.61	97.54	11,216	+1.60(+1.67%)
Jan 30, 2006	95.19	96.61	95.11	95.94	12,284	+0.26(+0.27%)
Jan 27, 2006	94.96	96.61	94.85	95.67	15,756	+1.32(+1.40%)
Jan 26, 2006	92.49	94.51	92.49	94.36	15,489	+1.34(+1.44%)
Jan 25, 2006	93.24	93.57	92.52	93.02	7,343	+0.00(+0.00%)
Jan 24, 2006	91.74	93.10	91.56	93.02	18,426	+1.95(+2.14%)
Jan 23, 2006	91.44	91.47	90.24	91.07	20,563	-1.81(-1.95%)
Jan 20, 2006	94.93	96.05	92.87	92.88	14,554	-1.15(-1.23%)
Jan 19, 2006	91.37	94.03	91.37	94.03	31,111	+6.97(+8.01%)
Jan 18, 2006	87.25	88.44	85.52	87.06	81,584	-4.34(-4.75%)
Jan 17, 2006	89.50	91.48	89.37	91.41	55,813	-4.42(-4.61%)
Jan 13, 2006	95.67	95.94	95.26	95.82	5,608	+0.71(+0.75%)
Jan 12, 2006	96.72	96.77	94.93	95.11	24,568	-2.81(-2.87%)
Jan 11, 2006	98.03	98.30	97.36	97.92	15,489	-1.60(-1.60%)
Jan 10, 2006	99.03	99.70	98.86	99.52	35,651	-3.61(-3.50%)
Jan 09, 2006	102.83	103.39	102.19	103.13	7,477	+1.27(+1.25%)
Jan 06, 2006	101.37	102.94	100.80	101.85	12,284	+2.77(+2.80%)
Jan 05, 2006	99.79	100.06	98.72	99.08	11,216	-0.71(-0.71%)
Jan 04, 2006	98.86	100.10	98.27	99.79	16,023	+0.94(+0.95%)
Jan 03, 2006	95.86	98.86	95.86	98.86	17,758	+3.52(+3.69%)
Dec 30, 2005	96.42	96.42	95.12	95.34	8,145	-1.27(-1.32%)
Dec 29, 2005	97.55	97.85	96.24	96.61	12,017	-0.65(-0.67%)
Dec 28, 2005	96.69	97.35	96.62	97.26	23,233	-0.91(-0.92%)
Dec 27, 2005	98.86	99.59	97.92	98.17	17,224	-0.08(-0.08%)
Dec 23, 2005	97.55	98.39	97.55	98.25	8,145	+0.82(+0.84%)
Dec 22, 2005	96.20	97.81	95.94	97.43	7,878	+1.24(+1.28%)
Dec 21, 2005	95.49	96.38	94.76	96.20	17,491	+3.67(+3.97%)
Dec 20, 2005	92.39	92.87	91.57	92.53	8,278	+2.25(+2.49%)
Dec 19, 2005	90.62	90.91	90.24	90.28	5,207	+0.41(+0.46%)
Dec 16, 2005	89.50	90.43	89.22	89.87	3,605	-0.59(-0.65%)
Dec 15, 2005	91.14	91.21	90.09	90.46	7,343	-1.66(-1.80%)
Dec 14, 2005	91.56	92.49	91.07	92.12	17,358	+1.70(+1.88%)
Dec 13, 2005	89.50	90.42	89.13	90.42	7,744	+1.30(+1.45%)
Dec 12, 2005	87.77	89.12	87.66	89.12	9,880	+2.37(+2.73%)
Dec 09, 2005	86.17	87.17	85.83	86.75	6,676	+3.71(+4.46%)
Dec 08, 2005	83.58	84.63	83.03	83.05	28,708	-3.04(-3.53%)
Dec 07, 2005	86.68	87.06	85.76	86.09	12,818	-0.64(-0.73%)
Dec 06, 2005	85.83	86.87	85.77	86.72	14,420	-1.27(-1.45%)
Dec 05, 2005	87.92	88.19	87.19	88.00	17,491	+4.61(+5.53%)
Dec 02, 2005	83.88	83.88	83.01	83.38	7,343	+0.92(+1.12%)
Dec 01, 2005	80.51	82.61	80.51	82.46	9,880	+1.93(+2.40%)
Nov 30, 2005	81.77	81.86	80.52	80.53	10,682	-1.88(-2.28%)
Nov 29, 2005	83.09	83.09	82.38	82.41	14,287	-0.78(-0.94%)
Nov 28, 2005	82.11	83.66	82.10	83.19	60,754	+1.07(+1.30%)
Nov 25, 2005	81.96	82.25	81.26	82.12	4,673	-3.18(-3.73%)
Nov 23, 2005	84.63	85.52	84.43	85.30	13,619	+1.42(+1.70%)
Nov 22, 2005	84.25	84.63	82.81	83.88	12,684	-1.27(-1.50%)
Nov 21, 2005	85.20	85.69	84.85	85.15	28,174	-0.04(-0.04%)
Nov 18, 2005	85.19	85.98	84.27	85.19	40,859	-0.19(-0.22%)
Nov 17, 2005	84.85	85.75	84.74	85.38	18,960	+2.32(+2.80%)
Nov 16, 2005	82.76	83.05	82.49	83.05	5,207	+0.40(+0.48%)
Nov 15, 2005	82.91	83.35	82.38	82.66	26,972	-1.29(-1.54%)
Nov 14, 2005	83.50	83.95	83.50	83.95	4,940	-2.59(-2.99%)
Nov 11, 2005	86.17	87.47	86.13	86.54	6,809	+5.96(+7.40%)
Nov 10, 2005	81.63	81.63	80.51	80.58	8,278	-2.18(-2.63%)
Nov 09, 2005	82.68	82.76	80.96	82.76	10,415	-0.63(-0.75%)
Nov 08, 2005	75.61	83.77	75.49	83.38	22,565	+6.07(+7.86%)
Nov 07, 2005	78.64	78.64	76.51	77.31	20,295	-4.70(-5.73%)
Nov 04, 2005	79.76	83.12	79.39	82.01	18,827	+8.43(+11.46%)
Nov 03, 2005	72.27	73.57	72.24	73.57	8,412	+0.82(+1.13%)
Nov 02, 2005	71.90	72.88	71.90	72.75	10,415	-0.12(-0.16%)
Nov 01, 2005	71.60	72.97	71.60	72.87	15,489	+2.46(+3.50%)
Oct 31, 2005	69.39	70.95	69.39	70.41	22,031	+1.88(+2.74%)
Oct 28, 2005	68.53	68.79	68.43	68.53	9,346	-0.19(-0.27%)
Oct 27, 2005	68.34	69.20	68.34	68.71	14,287	+1.03(+1.52%)
Oct 26, 2005	66.47	67.91	66.47	67.69	14,153	+2.08(+3.17%)
Oct 25, 2005	65.90	66.13	65.61	65.61	6,409	+0.82(+1.27%)
Oct 24, 2005	64.41	65.01	64.41	64.78	7,343	+0.12(+0.19%)
Oct 21, 2005	64.86	64.86	64.56	64.66	6,809	-0.23(-0.36%)
Oct 20, 2005	65.16	65.16	64.89	64.89	4,005	+0.11(+0.17%)
Oct 19, 2005	64.22	64.78	64.22	64.78	4,272	-0.46(-0.70%)
Oct 18, 2005	65.16	65.53	65.16	65.24	7,878	-1.23(-1.85%)
Oct 17, 2005	66.20	66.65	66.20	66.47	6,008	-1.29(-1.90%)
Oct 14, 2005	67.78	68.00	67.59	67.75	5,474	-0.29(-0.43%)
Oct 13, 2005	67.96	68.05	67.86	68.05	4,005	+0.64(+0.96%)
Oct 12, 2005	67.22	67.44	67.22	67.40	5,741	+1.48(+2.25%)
Oct 11, 2005	66.05	66.58	65.90	65.92	13,085	+1.55(+2.41%)
Oct 10, 2005	64.41	64.41	64.29	64.37	1,869	-0.07(-0.12%)
Oct 07, 2005	64.26	64.52	64.22	64.44	2,403	+1.36(+2.16%)
Oct 06, 2005	63.66	63.71	63.08	63.08	8,145	-3.46(-5.20%)
Oct 05, 2005	67.22	67.22	66.44	66.54	5,341	-1.80(-2.63%)
Oct 04, 2005	67.93	68.45	67.75	68.34	6,809	+1.61(+2.41%)
Oct 03, 2005	67.40	67.45	66.73	66.73	2,536	-1.12(-1.64%)
Sep 30, 2005	67.85	68.26	67.78	67.84	11,483	-1.13(-1.64%)
Sep 29, 2005	68.90	68.98	68.83	68.98	1,735	+1.39(+2.05%)
Sep 28, 2005	67.52	67.96	67.10	67.59	16,557	+0.41(+0.61%)
Sep 27, 2005	66.65	67.18	66.65	67.18	4,005	+0.25(+0.38%)
Sep 26, 2005	66.65	67.07	66.65	66.92	8,278	+0.83(+1.26%)
Sep 23, 2005	66.09	66.20	65.75	66.09	5,207	-0.10(-0.16%)
Sep 22, 2005	66.25	66.26	65.90	66.20	7,878	-0.80(-1.20%)
Sep 21, 2005	67.03	67.20	66.80	67.00	7,343	-1.30(-1.90%)
Sep 20, 2005	67.94	68.79	67.76	68.29	15,088	+2.42(+3.67%)
Sep 19, 2005	65.90	66.09	65.57	65.87	9,480	-0.70(-1.06%)
Sep 16, 2005	65.90	66.77	65.90	66.58	7,878	+0.15(+0.23%)
Sep 15, 2005	65.53	66.53	65.46	66.43	18,293	+1.69(+2.60%)
Sep 14, 2005	64.93	65.01	64.71	64.74	8,278	-0.52(-0.80%)
Sep 13, 2005	64.78	65.34	64.78	65.27	4,406	+0.71(+1.10%)
Sep 12, 2005	64.41	64.63	64.36	64.56	5,474	+0.82(+1.29%)
Sep 09, 2005	62.91	63.73	62.91	63.73	4,806	+1.02(+1.62%)
Sep 08, 2005	62.53	62.91	62.53	62.71	10,281	-0.12(-0.19%)
Sep 07, 2005	62.91	63.02	62.68	62.83	9,213	-1.33(-2.08%)
Sep 06, 2005	63.73	64.25	63.73	64.17	4,139	+0.58(+0.92%)
Sep 02, 2005	63.66	63.93	63.36	63.58	4,940	+0.49(+0.77%)
Sep 01, 2005	62.91	63.13	62.91	63.10	7,878	+1.31(+2.12%)
Aug 31, 2005	61.26	61.79	61.26	61.79	8,278	+0.37(+0.61%)
Aug 30, 2005	61.64	61.64	61.41	61.41	5,341	-0.08(-0.13%)
Aug 29, 2005	61.30	61.64	61.27	61.49	2,136	-0.67(-1.07%)
Aug 26, 2005	62.38	62.38	61.71	62.16	8,145	-0.22(-0.36%)
Aug 25, 2005	62.16	62.46	62.12	62.38	4,005	-0.79(-1.24%)
Aug 24, 2005	63.51	63.63	63.17	63.17	3,738	-1.42(-2.20%)
Aug 23, 2005	64.86	65.31	64.33	64.59	13,219	+0.04(+0.06%)
Aug 22, 2005	64.33	64.78	64.33	64.56	5,608	+1.68(+2.67%)
Aug 19, 2005	62.91	63.06	62.83	62.88	4,005	-1.27(-1.98%)
Aug 18, 2005	63.73	64.16	63.64	64.15	6,142	+0.42(+0.66%)
Aug 17, 2005	63.66	63.73	63.66	63.73	4,005	+0.26(+0.41%)
Aug 16, 2005	63.47	63.73	63.32	63.47	15,355	+0.00(+0.00%)
Aug 15, 2005	63.21	63.47	63.17	63.47	9,213	-1.16(-1.80%)
Aug 12, 2005	64.18	64.63	64.18	64.63	7,343	+1.72(+2.74%)
Aug 11, 2005	62.53	63.13	62.50	62.91	10,014	+2.85(+4.74%)
Aug 10, 2005	59.76	60.06	59.76	60.06	3,071	+2.35(+4.07%)
Aug 09, 2005	57.55	58.00	57.52	57.71	7,610	+0.79(+1.39%)
Aug 08, 2005	56.69	57.22	56.69	56.92	4,673	+0.75(+1.33%)
Aug 05, 2005	56.62	56.82	56.17	56.17	4,272	-0.75(-1.32%)
Aug 04, 2005	56.92	57.20	56.92	56.92	6,008	-1.31(-2.25%)
Aug 03, 2005	58.12	58.41	57.97	58.23	6,409	-0.52(-0.89%)
Aug 02, 2005	58.21	58.86	58.21	58.75	7,076	+1.30(+2.25%)
Aug 01, 2005	57.10	57.59	57.10	57.46	4,005	+1.54(+2.75%)
Jul 29, 2005	55.42	56.39	55.42	55.92	12,417	-0.02(-0.04%)
Jul 28, 2005	55.42	55.94	55.27	55.94	2,269	+0.41(+0.74%)
Jul 27, 2005	55.42	55.72	55.41	55.53	6,275	-0.51(-0.91%)
Jul 26, 2005	55.42	56.06	55.34	56.04	36,052	-0.39(-0.69%)
Jul 25, 2005	56.39	56.43	56.32	56.43	400	-0.37(-0.66%)
Jul 22, 2005	56.69	56.99	56.69	56.81	1,468	-0.15(-0.26%)
Jul 21, 2005	56.62	56.96	56.62	56.96	2,269	+0.76(+1.36%)
Jul 20, 2005	56.06	56.19	56.06	56.19	5,207	-0.13(-0.23%)
Jul 19, 2005	56.32	56.51	56.32	56.32	1,869	-0.30(-0.53%)
Jul 18, 2005	55.98	56.62	55.98	56.62	5,474	+0.34(+0.60%)
Jul 15, 2005	56.24	56.35	56.24	56.28	2,536	+0.52(+0.94%)
Jul 14, 2005	55.79	55.98	55.76	55.76	2,536	+0.86(+1.57%)
Jul 13, 2005	54.78	55.05	54.67	54.90	1,602	+0.22(+0.41%)
Jul 12, 2005	54.67	54.82	54.60	54.67	2,269	-0.19(-0.34%)
Jul 11, 2005	55.05	55.16	54.75	54.86	6,542	-0.46(-0.84%)
Jul 08, 2005	54.67	55.34	54.67	55.32	2,536	+0.52(+0.94%)
Jul 07, 2005	54.67	54.81	54.67	54.81	7,878	-0.84(-1.51%)
Jul 06, 2005	55.79	55.79	55.34	55.64	16,156	-0.45(-0.80%)
Jul 05, 2005	55.87	56.09	55.76	56.09	4,272	+0.10(+0.19%)
Jul 01, 2005	56.17	56.17	55.87	55.99	4,806	-0.37(-0.66%)
Jun 30, 2005	56.36	56.83	56.36	56.36	13,619	-0.48(-0.84%)
Jun 29, 2005	56.62	56.96	56.58	56.84	4,139	+0.23(+0.41%)
Jun 28, 2005	56.24	56.69	56.24	56.61	10,415	+0.00(+0.00%)
Jun 27, 2005	56.54	56.69	56.45	56.61	7,210	-0.91(-1.58%)
Jun 24, 2005	56.92	57.52	56.36	57.52	9,880	+0.82(+1.45%)
Jun 23, 2005	56.54	56.88	56.54	56.69	4,406	-0.22(-0.39%)
Jun 22, 2005	56.84	57.29	56.77	56.92	6,142	+0.22(+0.40%)
Jun 21, 2005	55.98	56.84	55.98	56.69	12,551	+0.83(+1.49%)
Jun 20, 2005	55.79	55.86	55.57	55.86	14,554	+0.03(+0.05%)
Jun 17, 2005	55.42	55.87	55.42	55.83	8,545	+1.53(+2.81%)
Jun 16, 2005	54.38	54.60	54.22	54.30	5,341	+0.01(+0.01%)
Jun 15, 2005	54.30	54.42	54.15	54.30	6,943	+0.49(+0.90%)
Jun 14, 2005	53.85	54.07	53.81	53.81	6,008	-0.11(-0.21%)
Jun 13, 2005	54.00	54.25	53.92	53.92	4,406	-0.86(-1.57%)
Jun 10, 2005	55.27	55.27	54.78	54.78	7,744	-0.41(-0.75%)
Jun 09, 2005	55.12	55.23	55.00	55.20	7,477	-0.66(-1.18%)
Jun 08, 2005	55.68	55.98	55.68	55.85	11,349	+0.27(+0.49%)
Jun 07, 2005	55.17	55.79	55.01	55.58	9,480	+1.15(+2.10%)
Jun 06, 2005	54.41	54.67	54.41	54.44	3,338	+0.03(+0.06%)
Jun 03, 2005	54.67	54.68	54.41	54.41	4,272	-0.34(-0.63%)
Jun 02, 2005	54.82	54.97	54.67	54.75	5,875	-0.22(-0.40%)

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.