Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	35.57	35.64	35.23	35.56	1,953,517	+0.03(+0.08%)
Aug 30, 2006	35.83	35.93	35.45	35.54	1,381,149	-0.18(-0.49%)
Aug 29, 2006	35.40	35.73	35.27	35.71	3,316,057	+0.39(+1.10%)
Aug 28, 2006	35.04	35.36	34.95	35.32	1,823,247	+0.30(+0.84%)
Aug 25, 2006	34.86	35.12	34.79	35.03	1,166,808	+0.25(+0.72%)
Aug 24, 2006	34.89	34.94	34.58	34.78	738,885	-0.04(-0.11%)
Aug 23, 2006	34.83	34.89	34.64	34.82	1,141,057	+0.06(+0.19%)
Aug 22, 2006	34.84	34.91	34.69	34.75	1,498,111	-0.07(-0.21%)
Aug 21, 2006	34.38	34.87	34.38	34.83	1,065,968	+0.31(+0.91%)
Aug 18, 2006	34.31	34.57	34.22	34.51	815,814	+0.38(+1.11%)
Aug 17, 2006	34.03	34.20	33.97	34.13	1,227,508	+0.10(+0.30%)
Aug 16, 2006	34.14	34.20	33.90	34.03	1,237,029	-0.11(-0.32%)
Aug 15, 2006	33.87	34.26	33.87	34.14	1,402,248	+0.53(+1.57%)
Aug 14, 2006	34.10	34.15	33.61	33.61	1,182,281	-0.26(-0.76%)
Aug 11, 2006	34.01	34.07	33.73	33.87	578,535	-0.20(-0.60%)
Aug 10, 2006	34.01	34.14	33.77	34.08	972,593	+0.00(+0.00%)
Aug 09, 2006	34.09	34.42	34.07	34.08	1,668,090	+0.03(+0.08%)
Aug 08, 2006	34.42	34.52	34.01	34.05	1,232,160	-0.16(-0.46%)
Aug 07, 2006	34.00	34.28	33.78	34.21	1,206,409	+0.20(+0.60%)
Aug 04, 2006	34.29	34.56	33.74	34.00	816,787	+0.04(+0.11%)
Aug 03, 2006	34.31	34.32	33.85	33.97	2,009,997	-0.34(-1.00%)
Aug 02, 2006	34.94	35.04	34.01	34.31	2,265,885	-0.40(-1.15%)
Aug 01, 2006	34.55	34.83	33.94	34.70	2,292,394	+0.45(+1.32%)
Jul 31, 2006	33.52	34.59	33.52	34.25	3,939,711	+0.77(+2.29%)
Jul 28, 2006	33.60	33.82	33.30	33.48	1,585,860	+0.02(+0.06%)
Jul 27, 2006	33.92	33.95	33.27	33.47	2,060,958	-0.09(-0.28%)
Jul 26, 2006	33.14	33.63	33.01	33.56	1,361,024	+0.44(+1.34%)
Jul 25, 2006	32.86	33.18	32.70	33.12	849,139	+0.26(+0.79%)
Jul 24, 2006	32.39	33.01	32.39	32.86	813,758	+0.47(+1.46%)
Jul 21, 2006	32.58	32.65	32.21	32.38	1,692,543	-0.01(-0.03%)
Jul 20, 2006	32.60	32.79	32.37	32.39	857,362	-0.23(-0.71%)
Jul 19, 2006	32.44	32.67	32.26	32.63	1,112,385	+0.41(+1.26%)
Jul 18, 2006	32.14	32.51	31.77	32.22	1,305,194	+0.01(+0.03%)
Jul 17, 2006	32.73	32.73	32.10	32.21	1,382,556	-0.56(-1.72%)
Jul 14, 2006	32.73	32.96	32.37	32.77	1,038,918	+0.05(+0.14%)
Jul 13, 2006	33.44	33.58	32.67	32.73	1,251,852	-0.70(-2.10%)
Jul 12, 2006	33.42	33.54	33.18	33.43	2,179,868	+0.05(+0.14%)
Jul 11, 2006	33.09	33.46	32.86	33.38	1,372,169	+0.30(+0.89%)
Jul 10, 2006	32.93	33.18	32.90	33.09	826,309	+0.17(+0.51%)
Jul 07, 2006	32.90	33.38	32.90	32.92	1,929,605	-0.36(-1.08%)
Jul 06, 2006	32.81	34.20	32.66	33.28	2,723,888	+0.47(+1.44%)
Jul 05, 2006	33.04	33.04	32.53	32.81	1,165,510	-0.34(-1.03%)
Jul 03, 2006	33.18	33.42	33.02	33.15	689,438	+0.39(+1.18%)
Jun 30, 2006	32.81	32.88	32.67	32.76	1,538,036	+0.14(+0.43%)
Jun 29, 2006	31.95	32.66	31.83	32.63	1,785,269	+0.97(+3.07%)
Jun 28, 2006	31.57	31.78	31.51	31.65	1,688,107	+0.09(+0.29%)
Jun 27, 2006	31.89	31.98	31.55	31.56	1,102,431	-0.29(-0.90%)
Jun 26, 2006	31.78	32.02	31.54	31.85	813,866	+0.12(+0.38%)
Jun 23, 2006	31.64	31.90	31.64	31.73	2,020,275	+0.00(+0.00%)
Jun 22, 2006	31.60	31.79	31.44	31.73	2,572,519	+0.15(+0.47%)
Jun 21, 2006	31.42	31.81	31.42	31.58	2,507,816	+0.18(+0.59%)
Jun 20, 2006	31.48	31.65	31.33	31.40	2,448,740	+0.09(+0.30%)
Jun 19, 2006	31.52	31.57	30.96	31.30	2,228,990	-0.15(-0.47%)
Jun 16, 2006	31.41	31.58	31.12	31.45	2,293,476	-0.30(-0.96%)
Jun 15, 2006	30.98	31.90	30.68	31.76	2,040,076	+1.01(+3.28%)
Jun 14, 2006	30.55	30.92	30.35	30.75	2,925,786	+0.03(+0.09%)
Jun 13, 2006	31.33	31.48	30.64	30.72	3,275,049	-0.59(-1.89%)
Jun 12, 2006	31.78	31.83	31.19	31.31	2,629,106	-0.46(-1.45%)
Jun 09, 2006	31.86	32.08	31.58	31.77	1,738,744	-0.08(-0.26%)
Jun 08, 2006	31.61	31.88	30.99	31.86	2,936,714	+0.33(+1.06%)
Jun 07, 2006	32.55	32.55	31.47	31.53	2,037,046	-0.17(-0.53%)
Jun 06, 2006	31.77	32.44	31.34	31.69	2,050,463	-0.07(-0.23%)
Jun 05, 2006	32.32	32.37	31.69	31.77	1,968,449	-0.55(-1.72%)
Jun 02, 2006	31.70	32.35	31.63	32.32	2,424,287	+0.61(+1.92%)
Jun 01, 2006	31.61	32.15	31.32	31.71	4,319,703	+0.30(+0.97%)
May 31, 2006	31.38	31.47	31.22	31.41	4,501,259	+0.30(+0.95%)
May 30, 2006	31.05	31.50	31.04	31.11	2,306,568	-0.13(-0.41%)
May 26, 2006	31.15	31.32	30.87	31.24	1,642,988	+0.15(+0.48%)
May 25, 2006	31.10	31.24	30.51	31.09	3,920,776	-0.75(-2.35%)
May 24, 2006	31.74	32.09	31.40	31.84	2,086,168	+0.01(+0.03%)
May 23, 2006	32.35	32.66	31.77	31.83	2,602,165	-0.43(-1.32%)
May 22, 2006	32.21	32.49	31.82	32.26	2,601,841	+0.05(+0.14%)
May 19, 2006	32.12	32.38	31.77	32.21	2,598,703	+0.31(+0.99%)
May 18, 2006	32.35	32.49	31.82	31.90	2,177,920	-0.45(-1.40%)
May 17, 2006	32.91	33.08	32.25	32.35	2,021,357	-0.79(-2.40%)
May 16, 2006	33.27	33.34	32.92	33.14	1,518,344	-0.06(-0.17%)
May 15, 2006	32.73	33.20	32.63	33.20	1,741,016	+0.38(+1.15%)
May 12, 2006	33.44	33.44	32.74	32.82	1,842,939	-0.53(-1.58%)
May 11, 2006	34.01	34.09	33.21	33.35	1,933,609	-0.48(-1.42%)
May 10, 2006	33.72	33.92	33.63	33.83	1,388,398	+0.06(+0.19%)
May 09, 2006	33.91	34.02	33.63	33.76	1,117,145	-0.19(-0.57%)
May 08, 2006	34.03	34.06	33.65	33.96	4,739,403	-0.05(-0.14%)
May 05, 2006	33.86	34.03	33.74	34.01	4,234,984	+0.20(+0.60%)
May 04, 2006	33.87	33.96	33.57	33.80	6,019,928	+0.01(+0.03%)
May 03, 2006	33.84	33.92	33.37	33.79	7,196,259	+0.14(+0.43%)
May 02, 2006	32.55	33.76	32.55	33.65	7,676,334	+1.09(+3.36%)
May 01, 2006	32.90	33.02	32.55	32.55	6,654,835	-0.15(-0.45%)
Apr 28, 2006	32.46	32.77	32.39	32.70	4,741,351	+0.24(+0.75%)
Apr 27, 2006	31.98	32.60	31.92	32.46	7,731,840	+0.49(+1.52%)
Apr 26, 2006	31.81	32.24	31.81	31.97	3,837,680	+0.18(+0.55%)
Apr 25, 2006	32.11	32.23	31.66	31.80	4,883,523	-0.30(-0.92%)
Apr 24, 2006	32.22	32.22	31.78	32.09	4,600,152	-0.01(-0.04%)
Apr 21, 2006	32.16	32.25	31.87	32.10	4,096,706	+0.15(+0.46%)
Apr 20, 2006	31.85	32.15	31.54	31.96	4,869,890	-0.05(-0.14%)
Apr 19, 2006	31.54	32.00	31.51	32.00	5,020,827	+0.51(+1.61%)
Apr 18, 2006	31.10	31.57	31.02	31.49	3,656,556	+0.39(+1.26%)
Apr 17, 2006	30.80	31.12	30.78	31.10	3,788,017	+0.39(+1.25%)
Apr 13, 2006	30.92	30.92	30.62	30.72	4,437,530	-0.20(-0.65%)
Apr 12, 2006	31.09	31.72	30.88	30.92	7,334,536	+0.19(+0.63%)
Apr 11, 2006	31.16	31.27	30.61	30.72	4,939,029	-0.37(-1.19%)
Apr 10, 2006	30.96	31.23	30.96	31.09	4,608,916	+0.29(+0.95%)
Apr 07, 2006	31.44	31.49	30.79	30.80	5,138,655	-0.58(-1.84%)
Apr 06, 2006	31.76	31.77	31.37	31.38	4,602,100	-0.35(-1.10%)
Apr 05, 2006	31.51	31.81	31.50	31.73	4,967,269	+0.22(+0.69%)
Apr 04, 2006	31.38	31.57	31.01	31.51	5,946,895	+0.08(+0.26%)
Apr 03, 2006	31.36	32.07	31.34	31.42	11,537,385	+0.25(+0.79%)
Mar 31, 2006	31.53	31.54	31.07	31.18	6,941,127	-0.38(-1.21%)
Mar 30, 2006	31.62	31.77	31.40	31.56	3,738,354	-0.10(-0.33%)
Mar 29, 2006	31.25	31.70	31.25	31.66	5,459,029	+0.46(+1.46%)
Mar 28, 2006	31.12	31.34	30.90	31.21	7,515,660	+0.19(+0.62%)
Mar 27, 2006	31.05	31.08	30.79	31.02	3,313,784	+0.03(+0.09%)
Mar 24, 2006	30.81	31.18	30.81	30.99	5,311,988	+0.21(+0.67%)
Mar 23, 2006	30.73	30.93	30.68	30.78	7,494,236	+0.02(+0.06%)
Mar 22, 2006	30.33	30.83	30.33	30.76	5,882,625	+0.15(+0.48%)
Mar 21, 2006	30.63	30.96	30.39	30.62	6,821,352	+0.13(+0.42%)
Mar 20, 2006	30.83	30.88	30.42	30.49	9,419,406	-0.34(-1.09%)
Mar 17, 2006	31.01	31.01	30.54	30.82	9,304,500	+0.03(+0.09%)
Mar 16, 2006	30.55	30.86	30.46	30.80	6,124,123	+0.32(+1.06%)
Mar 15, 2006	30.30	30.54	30.05	30.47	6,300,378	+0.18(+0.59%)
Mar 14, 2006	29.70	30.38	29.64	30.29	7,940,229	+0.65(+2.19%)
Mar 13, 2006	29.28	29.81	29.24	29.64	10,776,860	+0.36(+1.24%)
Mar 10, 2006	29.16	29.42	29.14	29.28	6,774,611	+0.12(+0.40%)
Mar 09, 2006	29.02	29.30	29.02	29.16	7,553,637	+0.17(+0.58%)
Mar 08, 2006	28.71	29.07	28.57	28.99	8,902,327	+0.33(+1.14%)
Mar 07, 2006	28.79	28.91	28.57	28.67	11,572,441	-0.26(-0.89%)
Mar 06, 2006	29.13	29.13	28.85	28.93	5,037,381	-0.22(-0.74%)
Mar 03, 2006	29.14	29.28	29.08	29.14	9,403,826	-0.01(-0.03%)
Mar 02, 2006	28.96	29.19	28.90	29.15	11,862,629	+0.19(+0.67%)
Mar 01, 2006	28.59	29.02	28.59	28.96	12,785,775	+0.53(+1.87%)
Feb 28, 2006	28.50	28.52	28.12	28.42	11,222,853	-0.08(-0.28%)
Feb 27, 2006	28.74	28.83	28.41	28.50	22,147,728	-0.26(-0.89%)
Feb 24, 2006	29.30	29.30	28.74	28.76	17,420,984	-0.60(-2.05%)
Feb 23, 2006	29.19	29.49	29.06	29.36	5,396,707	+0.15(+0.53%)
Feb 22, 2006	29.32	29.39	29.17	29.21	8,665,698	-0.03(-0.12%)
Feb 21, 2006	29.40	29.53	29.18	29.24	7,481,577	-0.16(-0.54%)
Feb 17, 2006	29.48	29.61	29.33	29.40	6,230,266	-0.18(-0.59%)
Feb 16, 2006	28.81	29.61	28.81	29.58	6,439,629	+0.29(+1.00%)
Feb 15, 2006	29.54	29.61	29.02	29.28	7,965,548	-0.33(-1.11%)
Feb 14, 2006	29.55	29.73	29.36	29.61	5,991,689	+0.12(+0.42%)
Feb 13, 2006	29.54	29.57	29.28	29.49	5,906,970	-0.04(-0.14%)
Feb 10, 2006	29.19	29.68	29.19	29.53	6,930,416	+0.35(+1.18%)
Feb 09, 2006	29.47	29.58	29.18	29.18	6,779,479	-0.30(-1.03%)
Feb 08, 2006	29.27	29.58	29.22	29.49	5,713,187	+0.10(+0.32%)
Feb 07, 2006	29.84	29.84	29.38	29.39	6,483,449	-0.45(-1.52%)
Feb 06, 2006	29.93	30.12	29.74	29.85	4,617,680	-0.20(-0.67%)
Feb 03, 2006	29.95	30.19	29.88	30.05	4,463,823	-0.13(-0.44%)
Feb 02, 2006	30.31	30.34	30.04	30.18	3,375,133	-0.14(-0.45%)
Feb 01, 2006	30.35	30.57	30.27	30.31	6,349,067	-0.09(-0.29%)
Jan 31, 2006	30.44	30.61	30.38	30.40	4,555,358	-0.13(-0.43%)
Jan 30, 2006	30.47	30.79	30.47	30.54	4,213,560	-0.11(-0.35%)
Jan 27, 2006	30.80	30.93	30.64	30.64	3,631,238	-0.25(-0.81%)
Jan 26, 2006	30.30	30.91	30.28	30.89	7,021,952	+0.72(+2.38%)
Jan 25, 2006	30.52	30.64	30.04	30.18	5,337,306	-0.30(-0.98%)
Jan 24, 2006	30.79	30.84	30.43	30.47	5,243,823	-0.26(-0.84%)
Jan 23, 2006	30.58	30.80	30.55	30.73	4,675,134	+0.15(+0.50%)
Jan 20, 2006	30.81	30.85	30.58	30.58	7,136,858	-0.29(-0.94%)
Jan 19, 2006	30.65	31.03	30.64	30.87	5,428,842	+0.25(+0.83%)
Jan 18, 2006	30.87	30.87	30.40	30.62	6,186,445	-0.25(-0.81%)
Jan 17, 2006	30.90	31.02	30.78	30.87	4,437,530	-0.18(-0.57%)
Jan 13, 2006	30.92	31.14	30.88	31.04	4,753,036	+0.29(+0.93%)
Jan 12, 2006	30.78	31.00	30.61	30.76	3,895,133	+0.04(+0.12%)
Jan 11, 2006	30.67	30.84	30.47	30.72	4,957,531	+0.10(+0.34%)
Jan 10, 2006	30.35	30.62	30.31	30.61	4,208,691	+0.22(+0.71%)
Jan 09, 2006	30.44	30.50	30.30	30.40	2,069,289	-0.04(-0.12%)
Jan 06, 2006	30.17	30.48	30.14	30.43	3,784,122	+0.26(+0.87%)
Jan 05, 2006	30.10	30.27	29.90	30.17	4,769,591	+0.12(+0.39%)
Jan 04, 2006	29.88	30.22	29.86	30.06	5,496,033	+0.26(+0.86%)
Jan 03, 2006	29.30	29.80	29.14	29.80	4,642,999	+0.58(+1.98%)
Dec 30, 2005	29.23	29.27	29.10	29.22	4,309,965	-0.07(-0.25%)
Dec 29, 2005	29.41	29.64	29.27	29.30	4,234,984	-0.11(-0.38%)
Dec 28, 2005	29.22	29.56	29.22	29.41	5,497,981	+0.22(+0.76%)
Dec 27, 2005	29.59	29.70	29.16	29.18	5,978,056	-0.37(-1.26%)
Dec 23, 2005	29.68	29.69	29.50	29.56	2,678,878	+0.01(+0.03%)
Dec 22, 2005	29.51	29.63	29.41	29.55	4,964,347	+0.10(+0.33%)
Dec 21, 2005	29.55	29.62	29.40	29.45	5,354,834	+0.05(+0.18%)
Dec 20, 2005	29.45	29.53	29.36	29.40	3,459,852	-0.05(-0.18%)
Dec 19, 2005	29.68	29.80	29.35	29.45	3,536,781	-0.28(-0.94%)
Dec 16, 2005	29.96	30.00	29.70	29.73	3,527,043	-0.12(-0.41%)
Dec 15, 2005	29.85	30.19	29.61	29.85	5,972,213	+0.00(+0.00%)
Dec 14, 2005	29.82	30.00	29.79	29.85	5,155,209	+0.16(+0.54%)
Dec 13, 2005	29.61	30.08	29.61	29.69	5,700,527	+0.02(+0.08%)
Dec 12, 2005	29.82	29.92	29.51	29.67	4,271,014	-0.20(-0.68%)
Dec 09, 2005	29.98	29.98	29.73	29.87	6,518,506	-0.10(-0.33%)
Dec 08, 2005	29.60	30.02	29.58	29.97	6,290,640	+0.45(+1.52%)
Dec 07, 2005	29.59	29.68	29.28	29.52	5,900,153	-0.09(-0.31%)
Dec 06, 2005	29.95	29.95	29.60	29.61	5,339,254	-0.26(-0.87%)
Dec 05, 2005	30.02	30.03	29.73	29.87	6,817,457	-0.17(-0.57%)
Dec 02, 2005	29.96	30.10	29.72	30.04	3,296,256	+0.04(+0.12%)
Dec 01, 2005	29.74	30.04	29.70	30.01	6,760,978	+0.25(+0.85%)
Nov 30, 2005	29.96	30.04	29.73	29.75	6,020,902	-0.21(-0.70%)
Nov 29, 2005	30.01	30.11	29.95	29.96	6,833,038	-0.04(-0.12%)
Nov 28, 2005	30.21	30.21	29.95	30.00	3,872,736	-0.13(-0.43%)
Nov 25, 2005	30.13	30.16	30.09	30.13	1,436,330	+0.00(+0.00%)
Nov 23, 2005	30.10	30.18	30.04	30.13	7,023,899	+0.03(+0.10%)
Nov 22, 2005	30.11	30.14	29.89	30.10	8,464,125	-0.01(-0.02%)
Nov 21, 2005	30.19	30.19	29.95	30.11	2,989,515	-0.02(-0.08%)
Nov 18, 2005	30.41	30.41	29.88	30.13	4,382,025	+0.02(+0.06%)
Nov 17, 2005	29.73	30.11	29.69	30.11	4,633,261	+0.42(+1.42%)
Nov 16, 2005	29.96	29.97	29.48	29.69	4,527,119	-0.28(-0.93%)
Nov 15, 2005	29.93	30.28	29.84	29.97	5,670,340	+0.06(+0.22%)
Nov 14, 2005	29.73	29.93	29.67	29.90	3,654,609	+0.22(+0.73%)
Nov 11, 2005	29.78	29.78	29.50	29.69	3,653,635	-0.02(-0.05%)
Nov 10, 2005	29.36	29.80	29.19	29.70	3,869,815	+0.29(+0.98%)
Nov 09, 2005	29.27	29.71	29.14	29.41	5,209,741	-0.01(-0.04%)
Nov 08, 2005	29.07	29.50	29.04	29.42	5,549,591	+0.28(+0.95%)
Nov 07, 2005	29.34	29.34	28.99	29.15	4,954,609	+0.02(+0.08%)
Nov 04, 2005	29.36	29.44	28.93	29.12	4,460,901	-0.17(-0.57%)
Nov 03, 2005	29.38	29.52	29.15	29.29	5,592,438	+0.01(+0.03%)
Nov 02, 2005	29.08	29.39	29.04	29.28	8,732,889	+0.19(+0.66%)
Nov 01, 2005	28.62	29.24	28.56	29.09	7,783,450	+0.44(+1.55%)
Oct 31, 2005	28.03	28.68	28.03	28.64	7,995,735	+0.69(+2.46%)
Oct 28, 2005	27.53	27.96	27.53	27.96	9,122,402	+0.60(+2.20%)
Oct 27, 2005	27.93	28.34	27.34	27.36	7,309,218	-0.58(-2.06%)
Oct 26, 2005	28.14	28.49	27.93	27.93	5,783,299	-0.21(-0.74%)
Oct 25, 2005	28.32	28.37	27.91	28.14	5,408,392	-0.18(-0.63%)
Oct 24, 2005	27.88	28.36	27.87	28.32	5,240,902	+0.61(+2.21%)
Oct 21, 2005	27.45	27.89	27.27	27.71	5,188,317	+0.33(+1.19%)
Oct 20, 2005	28.36	28.45	27.36	27.38	5,687,868	-0.95(-3.36%)
Oct 19, 2005	27.69	28.33	27.43	28.33	4,834,834	+0.64(+2.33%)
Oct 18, 2005	28.28	28.30	27.57	27.69	5,465,846	-0.48(-1.71%)
Oct 17, 2005	27.37	28.26	27.35	28.17	9,406,747	+0.97(+3.56%)
Oct 14, 2005	27.25	27.34	27.06	27.20	4,268,092	-0.02(-0.08%)
Oct 13, 2005	27.11	27.37	26.96	27.22	5,820,303	+0.07(+0.27%)
Oct 12, 2005	27.35	27.71	27.06	27.15	4,959,478	-0.20(-0.72%)
Oct 11, 2005	27.60	28.04	27.35	27.35	4,860,152	-0.25(-0.89%)
Oct 10, 2005	28.13	28.13	27.51	27.59	2,680,825	-0.34(-1.22%)
Oct 07, 2005	27.48	27.94	27.35	27.94	3,482,249	+0.44(+1.60%)
Oct 06, 2005	28.13	28.17	27.39	27.50	5,424,947	-0.45(-1.62%)
Oct 05, 2005	28.09	28.35	27.90	27.95	4,692,662	-0.02(-0.07%)
Oct 04, 2005	28.40	28.51	27.96	27.97	6,345,172	-0.54(-1.89%)
Oct 03, 2005	28.47	28.56	28.19	28.51	5,170,789	+0.04(+0.13%)
Sep 30, 2005	28.36	28.47	28.04	28.47	4,681,950	+0.11(+0.38%)
Sep 29, 2005	28.02	28.45	28.00	28.36	3,633,185	+0.31(+1.12%)
Sep 28, 2005	28.04	28.19	27.91	28.05	5,209,741	+0.02(+0.05%)
Sep 27, 2005	27.84	28.08	27.55	28.03	8,815,661	+0.23(+0.84%)
Sep 26, 2005	28.04	28.04	27.59	27.80	6,060,827	-0.06(-0.22%)
Sep 23, 2005	28.07	28.09	27.78	27.86	5,071,463	-0.25(-0.89%)
Sep 22, 2005	28.16	28.16	27.58	28.11	5,599,254	+0.10(+0.37%)
Sep 21, 2005	28.52	28.53	27.89	28.00	6,133,861	-0.51(-1.80%)
Sep 20, 2005	28.54	28.91	28.40	28.52	9,707,646	+0.14(+0.48%)
Sep 19, 2005	28.70	28.70	28.26	28.38	8,114,536	-0.29(-1.01%)
Sep 16, 2005	28.63	28.91	28.28	28.67	26,671,926	+0.05(+0.17%)
Sep 15, 2005	28.34	28.64	28.14	28.62	9,904,350	+0.40(+1.43%)
Sep 14, 2005	28.34	28.36	28.16	28.22	5,882,625	+0.00(+0.00%)
Sep 13, 2005	28.48	28.48	28.18	28.22	6,359,779	-0.41(-1.43%)
Sep 12, 2005	28.86	28.86	28.51	28.63	8,802,028	-0.23(-0.79%)
Sep 09, 2005	27.89	28.95	27.88	28.86	10,553,864	+1.04(+3.75%)
Sep 08, 2005	27.42	27.92	27.33	27.81	7,470,866	+0.40(+1.45%)
Sep 07, 2005	27.30	27.42	27.12	27.42	3,666,294	+0.12(+0.44%)
Sep 06, 2005	27.13	27.35	27.00	27.30	3,447,193	+0.41(+1.51%)
Sep 02, 2005	26.95	27.06	26.86	26.89	2,432,510	-0.06(-0.23%)

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.

Loews Corp (NY: L )

Historical Prices

Free News Feed