Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	44.62	45.32	44.50	44.63	2,338,311	+0.01(+0.03%)
Sep 28, 2006	43.78	44.86	43.70	44.62	2,757,918	+1.15(+2.64%)
Sep 27, 2006	44.40	44.48	43.21	43.47	3,344,601	-0.87(-1.96%)
Sep 26, 2006	42.91	44.76	42.90	44.34	3,715,509	+1.43(+3.33%)
Sep 25, 2006	42.66	43.03	41.58	42.91	2,266,029	+0.29(+0.67%)
Sep 22, 2006	43.70	43.70	42.28	42.62	2,731,731	-0.74(-1.72%)
Sep 21, 2006	42.90	44.57	42.84	43.37	4,123,630	+0.75(+1.76%)
Sep 20, 2006	42.96	43.59	42.42	42.61	2,950,876	-0.23(-0.53%)
Sep 19, 2006	43.62	43.62	41.99	42.84	4,958,556	-0.81(-1.85%)
Sep 18, 2006	43.35	44.72	43.10	43.65	4,054,104	-0.56(-1.27%)
Sep 15, 2006	44.74	45.00	43.91	44.21	4,632,518	-0.48(-1.07%)
Sep 14, 2006	44.93	45.04	44.44	44.69	5,000,823	-0.24(-0.54%)
Sep 13, 2006	47.15	47.52	44.63	44.93	5,252,127	-2.17(-4.62%)
Sep 12, 2006	45.38	47.26	45.15	47.11	3,909,539	+1.90(+4.20%)
Sep 11, 2006	45.09	45.45	44.02	45.21	2,500,794	-0.02(-0.04%)
Sep 08, 2006	44.34	45.64	44.34	45.23	2,431,115	+0.89(+2.00%)
Sep 07, 2006	43.98	45.04	43.53	44.34	3,029,284	-0.13(-0.29%)
Sep 06, 2006	44.57	44.60	43.89	44.47	2,865,882	-0.16(-0.37%)
Sep 05, 2006	45.22	45.23	44.21	44.63	2,892,529	-0.39(-0.87%)
Sep 01, 2006	45.97	46.60	44.91	45.02	2,835,713	-0.56(-1.23%)
Aug 31, 2006	46.21	46.94	45.42	45.59	2,281,802	-0.11(-0.24%)
Aug 30, 2006	45.71	46.32	45.30	45.70	1,825,748	+0.01(+0.03%)
Aug 29, 2006	45.35	45.70	44.76	45.68	2,251,940	+0.43(+0.95%)
Aug 28, 2006	43.44	45.70	43.42	45.25	3,725,463	+1.98(+4.57%)
Aug 25, 2006	44.80	44.80	43.06	43.27	2,113,194	-0.92(-2.08%)
Aug 24, 2006	43.28	44.33	42.97	44.19	1,896,652	+1.20(+2.79%)
Aug 23, 2006	43.55	43.74	42.38	42.99	1,401,700	-0.27(-0.62%)
Aug 22, 2006	43.75	44.10	42.94	43.26	1,750,096	-0.32(-0.73%)
Aug 21, 2006	44.25	44.25	43.13	43.58	1,646,879	-0.75(-1.69%)
Aug 18, 2006	43.82	44.57	43.52	44.33	1,926,515	+0.59(+1.36%)
Aug 17, 2006	43.61	44.51	43.22	43.74	5,370,505	+1.12(+2.62%)
Aug 16, 2006	41.75	42.89	41.74	42.62	2,537,241	+0.85(+2.03%)
Aug 15, 2006	40.32	41.95	40.00	41.77	4,143,538	+2.10(+5.30%)
Aug 14, 2006	39.87	40.81	39.58	39.67	2,829,588	+0.27(+0.70%)
Aug 11, 2006	40.00	40.08	39.15	39.40	1,792,516	-0.14(-0.36%)
Aug 10, 2006	39.28	39.97	38.54	39.54	3,404,020	+0.03(+0.08%)
Aug 09, 2006	40.29	40.60	39.30	39.51	2,443,060	-0.46(-1.14%)
Aug 08, 2006	39.83	40.70	39.34	39.96	1,957,296	+0.22(+0.56%)
Aug 07, 2006	40.49	40.49	39.38	39.74	2,814,580	-0.74(-1.84%)
Aug 04, 2006	40.21	41.32	39.84	40.49	3,083,955	+0.78(+1.96%)
Aug 03, 2006	40.88	40.88	38.47	39.71	9,636,710	-2.92(-6.85%)
Aug 02, 2006	41.14	42.94	41.14	42.63	5,715,838	+2.52(+6.28%)
Aug 01, 2006	40.34	40.35	38.66	40.11	4,522,716	-0.40(-0.98%)
Jul 31, 2006	40.66	41.73	39.83	40.51	3,172,164	-0.48(-1.18%)
Jul 28, 2006	38.62	41.01	37.66	40.99	9,457,688	+2.19(+5.66%)
Jul 27, 2006	41.16	41.16	38.78	38.79	7,791,053	-2.36(-5.74%)
Jul 26, 2006	44.66	44.89	41.14	41.16	7,003,142	-4.13(-9.11%)
Jul 25, 2006	43.75	45.51	42.77	45.28	2,607,686	+0.76(+1.70%)
Jul 24, 2006	42.52	44.70	42.52	44.53	3,178,596	+2.14(+5.04%)
Jul 21, 2006	44.89	45.06	42.25	42.39	4,117,964	-2.65(-5.89%)
Jul 20, 2006	45.91	46.21	44.57	45.04	2,302,017	-0.40(-0.89%)
Jul 19, 2006	43.99	46.03	43.67	45.45	4,651,048	+1.63(+3.71%)
Jul 18, 2006	45.51	46.19	43.26	43.82	3,853,336	-1.32(-2.92%)
Jul 17, 2006	44.13	45.34	44.13	45.14	3,056,084	+1.01(+2.29%)
Jul 14, 2006	45.71	46.10	43.76	44.13	4,020,872	-1.63(-3.55%)
Jul 13, 2006	47.22	47.47	45.40	45.76	4,101,425	-2.12(-4.42%)
Jul 12, 2006	48.38	48.96	47.84	47.87	1,875,672	-0.91(-1.87%)
Jul 11, 2006	48.19	49.03	46.60	48.79	4,675,245	+0.46(+0.96%)
Jul 10, 2006	48.45	49.07	47.47	48.32	2,740,153	+0.12(+0.26%)
Jul 07, 2006	50.15	50.61	47.72	48.20	3,282,120	-1.74(-3.49%)
Jul 06, 2006	48.86	50.28	48.54	49.94	2,978,594	+0.92(+1.88%)
Jul 05, 2006	49.76	49.92	47.96	49.02	5,081,375	-1.36(-2.70%)
Jul 03, 2006	50.84	50.84	50.29	50.38	1,826,667	-0.46(-0.91%)
Jun 30, 2006	48.97	51.52	48.67	50.84	13,143,948	+2.49(+5.16%)
Jun 29, 2006	45.58	48.57	45.36	48.35	5,166,062	+3.23(+7.15%)
Jun 28, 2006	43.88	45.13	43.38	45.12	4,024,701	+1.87(+4.32%)
Jun 27, 2006	43.14	43.82	42.78	43.25	1,987,465	+0.21(+0.49%)
Jun 26, 2006	43.69	43.89	43.03	43.05	1,720,387	-0.62(-1.42%)
Jun 23, 2006	43.75	43.79	42.74	43.67	2,096,195	-0.08(-0.19%)
Jun 22, 2006	44.66	44.66	43.53	43.75	2,412,431	-0.74(-1.67%)
Jun 21, 2006	43.82	45.12	43.15	44.49	2,614,884	+0.62(+1.41%)
Jun 20, 2006	43.28	44.32	42.51	43.87	2,155,920	+0.43(+0.99%)
Jun 19, 2006	44.40	45.18	42.98	43.44	2,282,568	-0.67(-1.51%)
Jun 16, 2006	44.83	44.86	43.39	44.11	2,183,026	-0.33(-0.73%)
Jun 15, 2006	41.90	44.65	41.79	44.44	3,981,362	+3.12(+7.55%)
Jun 14, 2006	40.81	42.18	40.56	41.31	2,370,318	+0.80(+1.97%)
Jun 13, 2006	40.71	41.53	39.59	40.52	3,601,572	-0.69(-1.66%)
Jun 12, 2006	42.81	43.26	41.14	41.20	2,273,073	-1.57(-3.66%)
Jun 09, 2006	44.98	45.06	42.71	42.77	2,092,213	-0.25(-0.58%)
Jun 08, 2006	44.08	44.08	41.57	43.02	3,683,503	-1.38(-3.12%)
Jun 07, 2006	43.52	44.87	43.51	44.40	2,297,269	+0.89(+2.06%)
Jun 06, 2006	45.38	45.71	43.16	43.51	3,767,730	-1.71(-3.78%)
Jun 05, 2006	46.10	46.68	44.99	45.22	2,322,384	-0.88(-1.91%)
Jun 02, 2006	46.85	47.06	45.39	46.10	2,384,713	-0.23(-0.49%)
Jun 01, 2006	46.11	46.47	45.25	46.33	2,849,496	+0.22(+0.48%)
May 31, 2006	44.16	46.26	44.15	46.11	5,322,113	+2.09(+4.75%)
May 30, 2006	45.66	45.67	43.55	44.02	2,964,199	-1.45(-3.19%)
May 26, 2006	47.02	47.08	44.27	45.47	11,511,770	+3.89(+9.36%)
May 25, 2006	40.06	41.63	38.85	41.58	3,713,518	+2.33(+5.94%)
May 24, 2006	42.38	42.38	37.87	39.24	9,134,407	-3.25(-7.64%)
May 23, 2006	42.69	43.95	42.40	42.49	2,206,916	+0.19(+0.45%)
May 22, 2006	44.89	44.99	41.47	42.30	3,906,017	-3.02(-6.66%)
May 19, 2006	43.56	45.38	43.26	45.32	2,046,271	+1.76(+4.03%)
May 18, 2006	44.88	45.49	43.55	43.56	1,762,807	-0.96(-2.16%)
May 17, 2006	45.36	45.52	44.14	44.52	1,822,072	-0.96(-2.11%)
May 16, 2006	45.38	46.30	45.29	45.48	2,405,081	+0.41(+0.91%)
May 15, 2006	44.60	45.25	43.42	45.07	2,268,173	+0.59(+1.32%)
May 12, 2006	46.04	46.11	44.21	44.48	2,476,444	-1.95(-4.19%)
May 11, 2006	46.92	47.76	46.34	46.43	2,472,003	-0.10(-0.21%)
May 10, 2006	46.33	46.96	46.11	46.53	1,538,302	+0.48(+1.04%)
May 09, 2006	46.69	47.44	46.02	46.05	1,860,511	-0.26(-0.56%)
May 08, 2006	46.85	47.08	45.97	46.31	1,692,056	-0.26(-0.56%)
May 05, 2006	45.25	46.82	45.13	46.57	5,776,635	+3.26(+7.54%)
May 04, 2006	42.71	43.68	41.38	43.31	2,981,351	+0.47(+1.10%)
May 03, 2006	42.29	43.20	42.27	42.84	2,195,737	+0.71(+1.67%)
May 02, 2006	42.13	42.58	41.89	42.13	1,534,627	+0.16(+0.39%)
May 01, 2006	42.35	42.73	41.81	41.97	1,276,890	-0.35(-0.83%)
Apr 28, 2006	42.21	42.74	41.80	42.32	1,397,872	+0.11(+0.26%)
Apr 27, 2006	40.78	42.29	39.91	42.21	3,649,352	+1.82(+4.51%)
Apr 26, 2006	41.52	41.56	39.67	40.39	3,345,826	-1.25(-3.01%)
Apr 25, 2006	42.00	42.11	41.33	41.64	1,456,065	-0.35(-0.84%)
Apr 24, 2006	41.84	42.10	41.15	41.99	1,769,086	+0.22(+0.53%)
Apr 21, 2006	41.74	42.12	41.11	41.77	1,524,213	+0.03(+0.08%)
Apr 20, 2006	41.88	42.35	41.39	41.74	1,700,938	-0.14(-0.34%)
Apr 19, 2006	41.79	42.18	41.48	41.88	2,204,925	+0.12(+0.28%)
Apr 18, 2006	43.06	43.57	41.24	41.77	3,104,323	-1.29(-3.00%)
Apr 17, 2006	42.31	43.70	42.11	43.06	4,695,612	+1.20(+2.87%)
Apr 13, 2006	40.98	42.09	40.55	41.86	2,554,393	+0.88(+2.14%)
Apr 12, 2006	39.10	41.11	39.34	40.98	2,852,100	+1.88(+4.81%)
Apr 11, 2006	39.73	40.03	38.90	39.10	2,580,121	-0.14(-0.37%)
Apr 10, 2006	40.23	40.71	38.59	39.24	3,512,138	-0.86(-2.13%)
Apr 07, 2006	40.16	41.26	39.57	40.10	3,483,807	+0.05(+0.13%)
Apr 06, 2006	39.80	40.30	39.04	40.05	1,962,503	+0.40(+1.02%)
Apr 05, 2006	38.40	39.87	38.15	39.64	6,167,911	+1.25(+3.25%)
Apr 04, 2006	36.50	38.42	36.25	38.40	4,504,339	+2.48(+6.91%)
Apr 03, 2006	37.00	37.02	35.71	35.91	3,076,911	-1.08(-2.93%)
Mar 31, 2006	36.99	37.10	36.57	37.00	2,182,260	-0.04(-0.11%)
Mar 30, 2006	36.50	37.21	36.37	37.04	3,550,423	+0.91(+2.51%)
Mar 29, 2006	35.93	36.22	35.61	36.13	2,254,849	+0.56(+1.56%)
Mar 28, 2006	35.33	36.18	35.30	35.58	5,631,611	+0.35(+0.98%)
Mar 27, 2006	34.28	35.26	33.47	35.23	3,708,005	+0.99(+2.90%)
Mar 24, 2006	34.15	34.54	33.96	34.24	2,406,306	+0.08(+0.25%)
Mar 23, 2006	34.09	34.25	33.76	34.15	4,400,816	+0.70(+2.09%)
Mar 22, 2006	32.81	33.66	32.73	33.45	3,518,723	+0.80(+2.46%)
Mar 21, 2006	32.81	32.96	32.58	32.65	2,632,955	+0.00(+0.00%)
Mar 20, 2006	32.88	33.17	32.47	32.65	2,686,707	-0.33(-0.99%)
Mar 17, 2006	33.25	33.58	32.73	32.98	3,070,019	-0.24(-0.73%)
Mar 16, 2006	33.63	33.85	33.13	33.22	7,275,274	-0.28(-0.84%)
Mar 15, 2006	32.85	33.56	32.74	33.50	8,938,999	+0.87(+2.66%)
Mar 14, 2006	32.55	32.91	32.16	32.63	30,043,682	-0.84(-2.50%)
Mar 13, 2006	34.28	34.67	33.20	33.47	5,392,711	-0.86(-2.51%)
Mar 10, 2006	34.87	35.19	34.16	34.33	3,670,332	-0.54(-1.55%)
Mar 09, 2006	35.13	36.05	34.58	34.87	2,910,753	-0.73(-2.05%)
Mar 08, 2006	36.24	36.34	35.39	35.60	2,741,685	-0.79(-2.17%)
Mar 07, 2006	36.71	37.73	36.15	36.39	3,413,055	-0.52(-1.42%)
Mar 06, 2006	35.59	37.89	35.56	36.91	4,735,429	+2.01(+5.76%)
Mar 03, 2006	34.76	35.09	34.66	34.90	1,361,424	+0.14(+0.41%)
Mar 02, 2006	35.33	35.66	34.31	34.76	2,412,891	-0.56(-1.59%)
Mar 01, 2006	34.83	35.58	34.45	35.32	1,272,449	+0.48(+1.39%)
Feb 28, 2006	35.50	35.44	34.70	34.84	1,373,369	-0.67(-1.88%)
Feb 27, 2006	36.19	36.19	35.29	35.50	2,092,520	-0.69(-1.89%)
Feb 24, 2006	36.20	37.07	36.08	36.19	2,316,565	-0.16(-0.45%)
Feb 23, 2006	35.81	36.38	35.30	36.35	1,812,118	+0.52(+1.46%)
Feb 22, 2006	34.87	35.98	34.67	35.83	2,098,645	+0.96(+2.75%)
Feb 21, 2006	34.74	35.12	34.48	34.87	2,367,408	+0.20(+0.58%)
Feb 17, 2006	35.16	36.26	34.54	34.67	4,381,673	-0.40(-1.15%)
Feb 16, 2006	33.84	35.72	33.75	35.07	4,155,177	+1.10(+3.25%)
Feb 15, 2006	31.54	34.19	31.09	33.97	8,254,612	+1.05(+3.19%)
Feb 14, 2006	32.60	33.17	32.32	32.92	2,622,847	+0.10(+0.32%)
Feb 13, 2006	30.93	33.07	30.80	32.81	2,557,609	+1.66(+5.32%)
Feb 10, 2006	31.04	31.30	30.76	31.15	1,304,915	+0.22(+0.70%)
Feb 09, 2006	30.78	31.25	30.69	30.94	1,381,026	+0.32(+1.05%)
Feb 08, 2006	30.69	30.90	30.55	30.62	1,181,177	+0.12(+0.41%)
Feb 07, 2006	31.62	31.64	30.14	30.49	2,204,006	-1.13(-3.57%)
Feb 06, 2006	32.17	32.28	31.44	31.62	1,190,825	-0.48(-1.48%)
Feb 03, 2006	32.74	32.98	31.88	32.10	1,237,839	-0.64(-1.95%)
Feb 02, 2006	32.83	32.94	31.74	32.74	1,423,752	-0.07(-0.20%)
Feb 01, 2006	33.53	33.62	32.62	32.81	1,389,602	-0.72(-2.16%)
Jan 31, 2006	33.14	33.69	32.90	33.53	2,918,716	+0.94(+2.89%)
Jan 30, 2006	31.55	33.09	31.37	32.59	1,996,960	+0.89(+2.82%)
Jan 27, 2006	31.18	31.88	30.84	31.70	1,158,512	+0.52(+1.65%)
Jan 26, 2006	31.22	31.79	30.92	31.18	1,566,327	+0.33(+1.06%)
Jan 25, 2006	31.02	31.16	30.53	30.85	808,125	-0.31(-1.01%)
Jan 24, 2006	30.53	31.28	30.26	31.17	1,123,136	+0.78(+2.58%)
Jan 23, 2006	32.21	32.21	30.07	30.38	2,941,993	-2.04(-6.30%)
Jan 20, 2006	31.20	32.64	31.20	32.43	2,520,549	+1.23(+3.93%)
Jan 19, 2006	31.08	31.77	31.08	31.20	1,156,215	-0.03(-0.08%)
Jan 18, 2006	30.89	31.65	30.70	31.23	1,521,456	+0.18(+0.57%)
Jan 17, 2006	31.28	31.65	31.05	31.05	3,335,413	-0.52(-1.65%)
Jan 13, 2006	30.59	31.87	30.59	31.57	2,273,686	+1.04(+3.42%)
Jan 12, 2006	30.69	30.98	30.41	30.53	2,601,101	-0.37(-1.20%)
Jan 11, 2006	28.13	31.25	28.13	30.90	6,410,333	+2.83(+10.10%)
Jan 10, 2006	27.67	28.08	27.54	28.07	1,575,515	+0.12(+0.42%)
Jan 09, 2006	27.11	28.89	27.11	27.95	3,005,547	+0.78(+2.86%)
Jan 06, 2006	26.67	27.37	26.67	27.17	1,802,777	+0.71(+2.66%)
Jan 05, 2006	26.18	26.62	26.18	26.47	1,180,564	+0.29(+1.10%)
Jan 04, 2006	25.34	26.50	25.30	26.18	2,249,030	+0.92(+3.65%)
Jan 03, 2006	25.94	25.95	25.10	25.26	1,691,137	-0.52(-2.00%)
Dec 30, 2005	25.90	26.28	25.77	25.77	994,651	-0.19(-0.73%)
Dec 29, 2005	25.90	26.03	25.80	25.96	540,894	+0.06(+0.23%)
Dec 28, 2005	26.15	26.15	25.76	25.90	614,708	-0.36(-1.37%)
Dec 27, 2005	26.56	26.67	26.02	26.26	688,675	-0.24(-0.91%)
Dec 23, 2005	26.67	26.77	26.45	26.50	540,894	-0.16(-0.61%)
Dec 22, 2005	26.22	26.77	26.19	26.67	786,685	+0.36(+1.36%)
Dec 21, 2005	25.75	26.60	25.75	26.31	1,475,667	+0.76(+2.99%)
Dec 20, 2005	25.27	25.92	25.18	25.55	1,114,867	+0.42(+1.69%)
Dec 19, 2005	25.32	25.88	24.94	25.12	1,256,675	-0.17(-0.67%)
Dec 16, 2005	25.53	25.56	24.86	25.29	1,137,991	-0.08(-0.33%)
Dec 15, 2005	25.81	25.93	25.26	25.38	1,295,726	-0.46(-1.77%)
Dec 14, 2005	25.88	26.22	25.68	25.83	896,028	-0.05(-0.20%)
Dec 13, 2005	26.35	26.46	25.71	25.88	1,652,698	-0.75(-2.82%)
Dec 12, 2005	26.34	26.67	26.31	26.64	894,650	+0.38(+1.44%)
Dec 09, 2005	26.64	26.77	25.83	26.26	1,290,520	-0.65(-2.40%)
Dec 08, 2005	26.67	27.23	26.47	26.90	1,332,327	+0.19(+0.71%)
Dec 07, 2005	26.41	26.87	26.25	26.71	764,021	+0.30(+1.14%)
Dec 06, 2005	26.19	26.78	26.19	26.41	1,334,931	+0.25(+0.95%)
Dec 05, 2005	26.50	26.56	25.70	26.17	3,211,215	-0.50(-1.89%)
Dec 02, 2005	27.10	27.21	26.45	26.67	2,163,577	-0.43(-1.59%)
Dec 01, 2005	27.26	27.49	26.67	27.10	3,097,738	-0.14(-0.50%)
Nov 30, 2005	27.86	28.25	27.11	27.24	1,704,154	-0.71(-2.55%)
Nov 29, 2005	27.75	28.42	27.36	27.95	3,930,213	-1.21(-4.14%)
Nov 28, 2005	29.65	30.03	28.94	29.16	1,999,563	-0.50(-1.67%)
Nov 25, 2005	29.93	30.03	29.59	29.65	413,480	-0.27(-0.92%)
Nov 23, 2005	29.44	30.32	29.38	29.93	2,226,978	+0.52(+1.78%)
Nov 22, 2005	29.05	29.45	28.63	29.40	3,284,876	+0.36(+1.24%)
Nov 21, 2005	27.27	29.12	27.20	29.05	3,177,524	+1.69(+6.18%)
Nov 18, 2005	27.15	27.41	26.90	27.35	1,103,841	+0.20(+0.75%)
Nov 17, 2005	26.12	27.35	26.12	27.15	1,708,135	+1.10(+4.24%)
Nov 16, 2005	26.02	26.20	25.49	26.05	1,604,153	-0.16(-0.62%)
Nov 15, 2005	26.28	26.73	25.83	26.21	2,232,184	-0.82(-3.02%)
Nov 14, 2005	26.64	27.39	26.58	27.03	1,566,786	+0.39(+1.47%)
Nov 11, 2005	26.45	26.84	26.13	26.64	1,463,722	+0.13(+0.49%)
Nov 10, 2005	24.94	26.93	24.94	26.50	4,479,224	+1.61(+6.48%)
Nov 09, 2005	24.58	25.15	24.20	24.89	1,051,007	+0.26(+1.06%)
Nov 08, 2005	25.09	26.07	24.47	24.63	1,481,793	-0.62(-2.46%)
Nov 07, 2005	24.68	25.39	24.49	25.25	2,140,759	+0.66(+2.68%)
Nov 04, 2005	23.90	24.94	23.88	24.59	3,643,380	+0.81(+3.40%)
Nov 03, 2005	23.51	24.16	23.48	23.78	2,955,623	+1.09(+4.81%)
Nov 02, 2005	22.13	23.04	21.88	22.69	1,837,693	+0.56(+2.54%)
Nov 01, 2005	22.40	22.40	21.70	22.13	1,177,655	-0.27(-1.20%)
Oct 31, 2005	21.84	22.63	21.84	22.40	1,207,058	+0.78(+3.59%)
Oct 28, 2005	20.83	21.94	20.76	21.62	1,581,641	+0.79(+3.79%)
Oct 27, 2005	21.25	21.52	20.63	20.83	1,799,408	-0.42(-2.00%)
Oct 26, 2005	22.05	22.05	20.95	21.25	2,594,976	-0.79(-3.58%)
Oct 25, 2005	22.46	22.46	21.65	22.05	1,262,342	-0.42(-1.86%)
Oct 24, 2005	21.55	22.53	21.55	22.46	2,413,657	+1.34(+6.34%)
Oct 21, 2005	20.68	21.60	20.68	21.12	2,456,383	+0.56(+2.70%)
Oct 20, 2005	20.57	20.77	20.32	20.57	1,251,622	+0.00(+0.00%)
Oct 19, 2005	19.34	20.90	18.99	20.57	2,073,224	+1.18(+6.10%)
Oct 18, 2005	20.23	20.23	19.28	19.39	553,911	-0.84(-4.16%)
Oct 17, 2005	20.70	20.88	19.72	20.23	1,180,717	-0.25(-1.24%)
Oct 14, 2005	19.52	20.59	19.52	20.48	1,814,722	+0.98(+5.02%)
Oct 13, 2005	19.65	19.79	19.07	19.50	1,113,489	-0.14(-0.73%)
Oct 12, 2005	20.38	20.57	19.33	19.65	1,739,070	-0.58(-2.87%)
Oct 11, 2005	20.46	20.77	20.11	20.23	1,560,507	-0.22(-1.09%)
Oct 10, 2005	21.88	21.88	20.37	20.45	967,545	-0.80(-3.78%)
Oct 07, 2005	20.88	21.37	20.88	21.25	1,115,173	+0.47(+2.26%)
Oct 06, 2005	21.47	21.47	20.58	20.78	770,606	-0.74(-3.46%)
Oct 05, 2005	21.89	21.89	21.32	21.53	715,781	-0.36(-1.64%)
Oct 04, 2005	21.61	22.16	21.61	21.89	629,409	+0.29(+1.33%)

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.

Las Vegas Sands (NY: LVS )

Historical Prices

Free News Feed