Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	53.90	54.44	53.86	53.91	4,449,142	+0.01(+0.03%)
Sep 28, 2006	53.54	54.05	53.48	53.90	4,301,468	+0.37(+0.69%)
Sep 27, 2006	53.83	53.94	53.08	53.53	5,995,117	-0.64(-1.19%)
Sep 26, 2006	53.43	54.31	53.43	54.17	7,748,539	+0.51(+0.95%)
Sep 25, 2006	53.54	53.98	53.19	53.66	8,406,849	+0.58(+1.10%)
Sep 22, 2006	52.13	53.24	52.10	53.08	8,346,941	+0.10(+0.20%)
Sep 21, 2006	53.50	53.91	52.95	52.98	6,419,611	-0.53(-0.98%)
Sep 20, 2006	54.20	54.46	52.88	53.50	15,246,627	+0.37(+0.70%)
Sep 19, 2006	52.80	53.13	52.43	53.13	7,833,194	+0.73(+1.40%)
Sep 18, 2006	52.69	52.77	52.10	52.40	6,295,873	-0.07(-0.13%)
Sep 15, 2006	52.33	52.85	52.06	52.47	7,647,385	+0.47(+0.90%)
Sep 14, 2006	51.25	52.08	51.24	52.00	6,151,175	+0.44(+0.85%)
Sep 13, 2006	50.26	51.80	50.08	51.56	8,320,301	+1.02(+2.02%)
Sep 12, 2006	49.43	50.76	49.43	50.54	7,049,793	+1.24(+2.52%)
Sep 11, 2006	48.86	49.30	48.77	49.30	4,382,607	-0.01(-0.03%)
Sep 08, 2006	49.39	49.39	48.26	49.32	4,243,453	+0.54(+1.11%)
Sep 07, 2006	48.51	49.17	48.45	48.78	4,827,251	-0.10(-0.21%)
Sep 06, 2006	49.32	49.61	48.84	48.88	4,599,655	-0.98(-1.96%)
Sep 05, 2006	49.99	50.03	49.53	49.85	4,043,986	+0.44(+0.88%)
Sep 01, 2006	48.92	49.42	48.70	49.42	3,362,821	+0.77(+1.58%)
Aug 31, 2006	48.44	48.80	48.37	48.65	3,377,155	+0.21(+0.44%)
Aug 30, 2006	48.51	48.76	48.25	48.44	3,547,413	-0.10(-0.21%)
Aug 29, 2006	49.46	49.46	48.14	48.54	6,393,917	-0.92(-1.87%)
Aug 28, 2006	49.03	49.71	48.99	49.46	4,610,744	-0.07(-0.13%)
Aug 25, 2006	49.91	50.06	49.42	49.53	4,425,205	-0.57(-1.14%)
Aug 24, 2006	50.32	50.51	49.88	50.10	4,599,249	-0.22(-0.44%)
Aug 23, 2006	50.36	50.68	49.95	50.32	7,121,331	+0.15(+0.29%)
Aug 22, 2006	49.88	50.65	49.81	50.17	6,338,607	+0.48(+0.97%)
Aug 21, 2006	49.54	49.84	48.83	49.69	5,876,248	+0.04(+0.09%)
Aug 18, 2006	49.97	49.97	49.35	49.65	5,507,875	-0.32(-0.64%)
Aug 17, 2006	49.43	50.25	49.31	49.97	4,310,664	+0.46(+0.93%)
Aug 16, 2006	49.35	49.76	49.06	49.51	5,613,627	+0.52(+1.07%)
Aug 15, 2006	48.80	49.36	48.75	48.98	6,016,619	+0.89(+1.86%)
Aug 14, 2006	48.49	48.80	47.92	48.09	4,764,774	-0.24(-0.51%)
Aug 11, 2006	48.25	48.52	47.81	48.33	4,878,098	+0.10(+0.20%)
Aug 10, 2006	47.36	48.34	47.18	48.24	7,058,854	+0.41(+0.85%)
Aug 09, 2006	49.35	49.67	47.61	47.83	8,292,443	-1.18(-2.41%)
Aug 08, 2006	49.65	49.88	48.76	49.01	8,349,240	-0.64(-1.28%)
Aug 07, 2006	49.72	50.14	49.40	49.65	6,220,414	-0.41(-0.81%)
Aug 04, 2006	51.19	51.39	49.73	50.05	8,802,945	-0.08(-0.16%)
Aug 03, 2006	48.14	50.29	48.14	50.14	6,988,668	+1.16(+2.37%)
Aug 02, 2006	49.14	49.17	48.25	48.98	8,332,471	+0.21(+0.44%)
Aug 01, 2006	48.80	48.86	48.24	48.76	5,070,534	-0.41(-0.84%)
Jul 31, 2006	48.63	49.29	48.44	49.17	5,151,538	+0.20(+0.41%)
Jul 28, 2006	48.18	49.21	48.15	48.98	6,678,986	+0.87(+1.80%)
Jul 27, 2006	47.99	48.27	47.81	48.11	4,786,140	+0.45(+0.95%)
Jul 26, 2006	48.07	48.07	47.44	47.66	4,969,921	-0.38(-0.80%)
Jul 25, 2006	47.33	48.17	47.10	48.04	5,214,827	+0.55(+1.17%)
Jul 24, 2006	46.59	47.69	46.55	47.49	4,965,053	+1.26(+2.74%)
Jul 21, 2006	46.84	46.96	46.07	46.22	7,842,390	-0.61(-1.31%)
Jul 20, 2006	47.21	47.54	46.77	46.84	4,938,412	-0.38(-0.80%)
Jul 19, 2006	46.25	47.74	46.22	47.22	7,749,079	+1.40(+3.05%)
Jul 18, 2006	45.13	45.91	45.00	45.82	6,446,252	+0.56(+1.24%)
Jul 17, 2006	44.84	45.68	44.60	45.26	5,300,429	+0.38(+0.84%)
Jul 14, 2006	45.40	45.66	44.50	44.88	6,726,859	-0.58(-1.27%)
Jul 13, 2006	45.89	46.37	45.11	45.46	7,415,867	-0.86(-1.85%)
Jul 12, 2006	47.04	47.24	46.28	46.31	6,568,772	-0.96(-2.03%)
Jul 11, 2006	47.33	47.44	46.56	47.27	6,019,053	-0.21(-0.44%)
Jul 10, 2006	47.66	47.98	47.22	47.48	4,716,901	+0.19(+0.41%)
Jul 07, 2006	47.39	48.06	47.08	47.29	7,679,164	+0.06(+0.13%)
Jul 06, 2006	47.07	47.70	47.04	47.23	4,424,394	+0.16(+0.35%)
Jul 05, 2006	47.18	47.20	46.53	47.07	5,744,531	-0.27(-0.58%)
Jul 03, 2006	46.87	47.39	46.84	47.34	2,543,719	+0.60(+1.28%)
Jun 30, 2006	46.44	46.95	46.36	46.74	7,543,932	+0.50(+1.07%)
Jun 29, 2006	44.96	46.30	44.94	46.25	10,051,409	+1.77(+3.99%)
Jun 28, 2006	44.55	44.84	44.02	44.47	5,960,092	+0.07(+0.17%)
Jun 27, 2006	44.74	44.96	44.37	44.40	5,683,271	-0.27(-0.60%)
Jun 26, 2006	44.15	44.87	44.10	44.66	5,879,764	+0.52(+1.17%)
Jun 23, 2006	43.96	44.54	43.63	44.15	4,587,755	-0.23(-0.52%)
Jun 22, 2006	44.00	44.47	43.70	44.38	5,025,637	+0.39(+0.89%)
Jun 21, 2006	43.42	44.44	43.20	43.98	14,841,471	+1.82(+4.31%)
Jun 20, 2006	41.93	42.48	41.93	42.16	6,634,766	+0.37(+0.88%)
Jun 19, 2006	42.33	42.49	41.48	41.79	4,444,273	-0.35(-0.82%)
Jun 16, 2006	42.39	42.39	41.82	42.14	5,890,177	-0.25(-0.59%)
Jun 15, 2006	41.71	42.52	41.62	42.39	8,381,966	+1.29(+3.13%)
Jun 14, 2006	41.04	41.64	40.62	41.11	10,245,062	+0.26(+0.63%)
Jun 13, 2006	42.87	43.59	40.32	40.85	13,518,088	-2.19(-5.09%)
Jun 12, 2006	43.92	44.15	42.81	43.04	5,960,768	-0.73(-1.67%)
Jun 09, 2006	43.67	44.34	43.63	43.77	4,730,966	+0.16(+0.36%)
Jun 08, 2006	43.73	44.06	42.71	43.61	7,641,435	-0.12(-0.27%)
Jun 07, 2006	43.81	44.41	43.36	43.73	6,185,794	+0.18(+0.41%)
Jun 06, 2006	43.59	43.85	42.95	43.55	6,653,292	+0.18(+0.43%)
Jun 05, 2006	44.74	44.83	43.26	43.37	6,806,781	-1.43(-3.20%)
Jun 02, 2006	45.29	45.50	44.67	44.80	5,726,005	+0.01(+0.02%)
Jun 01, 2006	43.89	44.86	43.85	44.80	4,668,488	+0.71(+1.61%)
May 31, 2006	43.67	44.22	43.50	44.09	4,993,722	+0.38(+0.86%)
May 30, 2006	44.28	44.44	43.55	43.71	4,184,221	-1.08(-2.41%)
May 26, 2006	44.55	45.07	44.35	44.79	4,418,444	+0.59(+1.34%)
May 25, 2006	44.06	44.26	43.74	44.20	5,233,624	+0.50(+1.13%)
May 24, 2006	43.26	43.80	42.58	43.70	8,114,071	+0.24(+0.56%)
May 23, 2006	44.15	44.52	43.38	43.46	5,229,973	-0.30(-0.68%)
May 22, 2006	44.00	44.20	42.60	43.75	8,269,048	-0.57(-1.28%)
May 19, 2006	44.41	45.06	44.18	44.32	6,605,555	+0.06(+0.13%)
May 18, 2006	44.37	44.96	44.22	44.26	5,236,058	-0.10(-0.22%)
May 17, 2006	45.38	45.43	43.89	44.36	7,739,748	-1.53(-3.34%)
May 16, 2006	46.22	46.69	45.36	45.89	4,788,575	-0.01(-0.02%)
May 15, 2006	46.59	46.95	45.36	45.90	6,390,266	-0.90(-1.93%)
May 12, 2006	47.36	47.99	46.70	46.80	5,128,819	-0.72(-1.51%)
May 11, 2006	48.49	48.80	47.16	47.52	5,979,024	-0.70(-1.46%)
May 10, 2006	48.36	48.60	47.76	48.22	2,905,195	-0.40(-0.82%)
May 09, 2006	48.18	48.72	48.18	48.62	2,672,730	+0.26(+0.54%)
May 08, 2006	48.46	48.72	47.98	48.36	4,256,165	-0.10(-0.20%)
May 05, 2006	47.55	48.48	47.50	48.46	4,317,561	+1.28(+2.71%)
May 04, 2006	47.16	47.66	47.11	47.18	4,282,265	+0.28(+0.60%)
May 03, 2006	47.51	47.59	46.69	46.90	4,087,395	-0.53(-1.12%)
May 02, 2006	46.88	47.51	46.86	47.43	5,358,308	+0.72(+1.55%)
May 01, 2006	47.81	48.09	46.62	46.70	4,966,135	-0.84(-1.77%)
Apr 28, 2006	48.13	48.38	47.09	47.55	8,101,224	-0.50(-1.03%)
Apr 27, 2006	47.51	48.29	47.25	48.04	4,601,819	+0.41(+0.87%)
Apr 26, 2006	47.60	47.84	47.25	47.63	4,558,950	+0.01(+0.03%)
Apr 25, 2006	48.15	48.29	47.36	47.61	5,123,680	-0.68(-1.41%)
Apr 24, 2006	47.95	48.38	47.73	48.29	4,179,353	+0.21(+0.43%)
Apr 21, 2006	48.40	48.40	47.87	48.09	5,198,193	+0.04(+0.08%)
Apr 20, 2006	48.14	48.57	48.05	48.05	3,315,760	-0.13(-0.28%)
Apr 19, 2006	48.58	48.61	47.99	48.18	3,848,169	-0.35(-0.73%)
Apr 18, 2006	47.49	48.65	47.49	48.54	8,981,587	+1.50(+3.19%)
Apr 17, 2006	46.59	47.27	46.59	47.04	4,402,081	+0.47(+1.00%)
Apr 13, 2006	46.65	46.76	46.36	46.57	3,410,152	-0.07(-0.16%)
Apr 12, 2006	46.40	46.79	46.39	46.65	3,207,980	+0.26(+0.56%)
Apr 11, 2006	47.27	47.44	46.18	46.39	5,450,131	-1.08(-2.27%)
Apr 10, 2006	47.15	48.07	46.96	47.47	4,578,424	+0.31(+0.66%)
Apr 07, 2006	47.56	47.98	46.97	47.16	4,547,726	-0.54(-1.13%)
Apr 06, 2006	47.61	47.93	47.20	47.70	5,199,140	+0.14(+0.30%)
Apr 05, 2006	47.67	48.07	47.36	47.56	7,027,886	+0.03(+0.06%)
Apr 04, 2006	46.82	47.68	46.46	47.53	5,201,033	+0.75(+1.61%)
Apr 03, 2006	46.45	47.31	46.25	46.77	6,372,550	+0.32(+0.68%)
Mar 31, 2006	46.85	47.50	46.37	46.45	6,803,265	-0.59(-1.26%)
Mar 30, 2006	46.59	47.28	46.21	47.05	7,530,409	+0.53(+1.14%)
Mar 29, 2006	45.88	46.69	45.85	46.51	5,094,740	+0.62(+1.35%)
Mar 28, 2006	46.03	46.75	45.41	45.89	9,312,094	-0.04(-0.10%)
Mar 27, 2006	45.44	46.08	45.44	45.94	4,794,119	+0.48(+1.06%)
Mar 24, 2006	45.48	46.13	45.29	45.46	5,084,463	-0.07(-0.16%)
Mar 23, 2006	45.89	45.89	45.30	45.53	5,894,504	-0.27(-0.60%)
Mar 22, 2006	44.83	45.89	44.74	45.80	11,546,402	+1.13(+2.53%)
Mar 21, 2006	44.72	45.05	44.28	44.67	7,707,022	+0.03(+0.07%)
Mar 20, 2006	44.60	44.99	44.49	44.64	5,688,681	+0.08(+0.18%)
Mar 17, 2006	44.55	44.77	44.41	44.56	7,740,695	+0.24(+0.53%)
Mar 16, 2006	44.72	44.83	44.24	44.32	8,405,091	+0.22(+0.50%)
Mar 15, 2006	44.48	44.89	44.05	44.10	6,651,670	-0.29(-0.65%)
Mar 14, 2006	44.21	45.00	44.01	44.39	9,440,159	+0.92(+2.11%)
Mar 13, 2006	43.81	44.15	43.33	43.47	5,531,000	-0.24(-0.56%)
Mar 10, 2006	43.37	44.17	43.37	43.72	5,592,530	+0.34(+0.78%)
Mar 09, 2006	43.61	43.96	43.19	43.38	3,894,148	-0.30(-0.69%)
Mar 08, 2006	44.11	44.15	43.26	43.68	5,321,525	-0.44(-0.99%)
Mar 07, 2006	44.18	44.28	43.71	44.12	4,258,194	-0.07(-0.15%)
Mar 06, 2006	44.26	44.64	43.89	44.18	3,328,877	+0.02(+0.05%)
Mar 03, 2006	44.04	44.55	43.87	44.16	3,547,954	-0.05(-0.12%)
Mar 02, 2006	44.22	44.43	44.10	44.21	3,350,920	-0.25(-0.57%)
Mar 01, 2006	44.15	44.66	44.14	44.46	3,367,824	+0.35(+0.79%)
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%)

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.