Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	63.48	63.70	63.04	63.64	1,595,700	+0.36(+0.57%)
May 30, 2006	62.90	63.67	62.32	63.28	1,488,900	+0.58(+0.93%)
May 26, 2006	63.25	63.25	62.51	62.70	779,100	+0.03(+0.05%)
May 25, 2006	62.83	63.42	62.33	62.67	1,313,400	+0.34(+0.55%)
May 24, 2006	63.00	63.00	61.69	62.33	2,034,200	-0.67(-1.06%)
May 23, 2006	64.80	65.05	62.84	63.00	1,934,200	-2.05(-3.15%)
May 22, 2006	64.47	65.45	63.75	65.05	1,858,500	+0.58(+0.90%)
May 19, 2006	63.05	64.85	62.96	64.47	2,439,100	+1.49(+2.37%)
May 18, 2006	62.97	63.35	62.62	62.98	1,770,700	+0.01(+0.02%)
May 17, 2006	64.00	64.40	62.57	62.97	2,195,600	-1.70(-2.63%)
May 16, 2006	65.69	65.69	64.37	64.67	1,514,900	-1.02(-1.55%)
May 15, 2006	64.50	65.89	63.35	65.69	1,777,700	+0.49(+0.75%)
May 12, 2006	66.68	66.68	65.01	65.20	1,156,000	-1.47(-2.20%)
May 11, 2006	66.80	67.50	66.32	66.67	902,700	-0.39(-0.58%)
May 10, 2006	67.25	68.00	66.85	67.06	1,962,900	-0.82(-1.21%)
May 09, 2006	67.45	67.88	67.13	67.88	913,500	+0.09(+0.13%)
May 08, 2006	68.85	69.21	67.44	67.79	1,215,500	-0.86(-1.25%)
May 05, 2006	68.76	69.15	68.50	68.65	1,066,200	+0.62(+0.91%)
May 04, 2006	66.90	68.30	66.87	68.03	1,177,200	+1.11(+1.66%)
May 03, 2006	67.00	67.50	66.63	66.92	1,311,900	-0.28(-0.42%)
May 02, 2006	66.80	67.26	66.30	67.20	1,667,600	+0.88(+1.33%)
May 01, 2006	65.75	66.87	65.68	66.32	1,546,100	+0.70(+1.07%)
Apr 28, 2006	67.64	67.89	65.43	65.62	2,373,900	-2.66(-3.90%)
Apr 27, 2006	68.03	69.01	67.76	68.28	1,389,500	+0.25(+0.37%)
Apr 26, 2006	68.56	68.75	67.39	68.03	1,375,700	-0.28(-0.41%)
Apr 25, 2006	68.26	68.56	67.61	68.31	1,370,300	-0.22(-0.32%)
Apr 24, 2006	68.27	68.81	68.24	68.53	1,777,200	+0.65(+0.96%)
Apr 21, 2006	68.19	68.55	67.86	67.88	1,524,800	-0.45(-0.66%)
Apr 20, 2006	68.51	69.02	67.91	68.33	2,382,100	-1.08(-1.56%)
Apr 19, 2006	68.50	69.62	67.10	69.41	2,931,200	+2.96(+4.45%)
Apr 18, 2006	64.55	66.65	64.44	66.45	1,825,700	+2.20(+3.42%)
Apr 17, 2006	63.95	64.60	63.90	64.25	611,400	+0.36(+0.56%)
Apr 13, 2006	63.93	64.39	63.56	63.89	948,200	-0.04(-0.06%)
Apr 12, 2006	64.83	65.15	63.72	63.93	1,349,900	-0.90(-1.39%)
Apr 11, 2006	65.01	65.58	64.62	64.83	1,144,600	-0.35(-0.54%)
Apr 10, 2006	65.08	65.33	64.85	65.18	1,421,400	+0.24(+0.37%)
Apr 07, 2006	65.32	65.94	64.53	64.94	1,134,100	-0.13(-0.20%)
Apr 06, 2006	64.66	65.60	64.45	65.07	1,552,700	+0.57(+0.88%)
Apr 05, 2006	64.65	65.07	63.87	64.50	1,730,200	-0.59(-0.91%)
Apr 04, 2006	63.60	65.14	63.28	65.09	2,145,900	+1.02(+1.59%)
Apr 03, 2006	64.23	64.95	64.00	64.07	1,397,700	+0.09(+0.14%)
Mar 31, 2006	64.13	64.57	63.89	63.98	1,325,300	-0.28(-0.44%)
Mar 30, 2006	64.26	64.79	64.19	64.26	1,600,000	-0.24(-0.37%)
Mar 29, 2006	63.99	64.90	63.99	64.50	1,086,700	+0.51(+0.80%)
Mar 28, 2006	65.01	65.19	63.85	63.99	1,635,300	-0.85(-1.31%)
Mar 27, 2006	65.38	65.53	64.46	64.84	2,155,900	-0.80(-1.21%)
Mar 24, 2006	65.22	65.83	65.14	65.64	954,900	-65.21(-49.84%)
Mar 23, 2006	131.10	131.80	130.00	130.85	2,084,800	+0.30(+0.23%)
Mar 22, 2006	130.10	130.95	129.82	130.55	721,800	+0.45(+0.35%)
Mar 21, 2006	131.60	131.90	129.91	130.10	2,470,000	-1.06(-0.81%)
Mar 20, 2006	131.00	131.88	130.66	131.16	1,314,200	+0.50(+0.38%)
Mar 17, 2006	129.99	131.90	129.84	130.66	2,354,000	+1.28(+0.99%)
Mar 16, 2006	129.19	129.85	128.69	129.38	1,697,600	+0.19(+0.15%)
Mar 15, 2006	128.00	129.30	127.72	129.19	1,460,800	+1.10(+0.86%)
Mar 14, 2006	127.00	128.77	127.00	128.09	1,212,800	+0.72(+0.57%)
Mar 13, 2006	126.00	127.69	125.80	127.37	1,385,200	+1.07(+0.85%)
Mar 10, 2006	126.50	126.90	125.60	126.30	2,140,200	-0.61(-0.48%)
Mar 09, 2006	126.85	127.94	126.52	126.91	1,938,400	-0.01(-0.01%)
Mar 08, 2006	126.60	127.12	126.30	126.92	1,968,600	+0.16(+0.13%)
Mar 07, 2006	126.00	127.61	123.79	126.76	3,940,200	-0.41(-0.32%)
Mar 06, 2006	127.14	128.12	126.86	127.17	2,343,800	-0.64(-0.50%)
Mar 03, 2006	125.66	128.24	125.50	127.81	2,223,800	+1.37(+1.08%)
Mar 02, 2006	125.40	126.75	125.16	126.44	1,765,200	+1.98(+1.59%)
Mar 01, 2006	125.75	125.75	123.66	124.46	1,520,600	+1.19(+0.97%)
Feb 28, 2006	124.00	124.43	122.65	123.27	2,176,600	-1.42(-1.14%)
Feb 27, 2006	122.50	125.31	122.40	124.69	2,843,000	+2.79(+2.29%)
Feb 24, 2006	121.22	122.25	121.00	121.90	2,200,000	+0.68(+0.56%)
Feb 23, 2006	122.60	123.25	121.17	121.22	2,290,400	+1.02(+0.85%)
Feb 22, 2006	119.79	121.20	119.42	120.20	2,016,000	+1.20(+1.01%)
Feb 21, 2006	122.00	122.12	118.81	119.00	1,654,000	-2.33(-1.92%)
Feb 17, 2006	121.55	121.55	120.41	121.33	1,221,600	-0.61(-0.50%)
Feb 16, 2006	119.80	121.94	119.41	121.94	1,045,300	+2.14(+1.79%)
Feb 15, 2006	120.86	120.99	119.54	119.80	1,427,000	-0.81(-0.67%)
Feb 14, 2006	120.74	121.65	119.64	120.61	1,835,600	+0.69(+0.58%)
Feb 13, 2006	119.69	120.45	119.23	119.92	1,728,000	+0.03(+0.03%)
Feb 10, 2006	117.50	120.20	117.37	119.89	2,383,600	+2.29(+1.95%)
Feb 09, 2006	116.29	117.84	115.60	117.60	1,631,600	+1.19(+1.02%)
Feb 08, 2006	117.84	117.84	115.23	116.41	1,893,800	-0.49(-0.42%)
Feb 07, 2006	117.70	118.00	116.47	116.90	1,995,800	-0.20(-0.17%)
Feb 06, 2006	116.00	117.50	115.65	117.10	1,344,600	+0.27(+0.23%)
Feb 03, 2006	115.50	117.09	115.30	116.83	1,549,400	+0.52(+0.45%)
Feb 02, 2006	116.05	116.40	114.38	116.31	1,926,000	+0.11(+0.09%)
Feb 01, 2006	115.05	117.10	115.03	116.20	1,354,000	-0.16(-0.14%)
Jan 31, 2006	117.35	117.70	116.28	116.36	1,940,000	-0.93(-0.79%)
Jan 30, 2006	117.50	118.11	116.30	117.29	1,669,800	-1.21(-1.02%)
Jan 27, 2006	119.37	119.37	117.76	118.50	1,233,600	-0.37(-0.31%)
Jan 26, 2006	116.05	119.89	116.00	118.87	3,835,800	+4.53(+3.96%)
Jan 25, 2006	115.75	115.75	113.54	114.34	2,228,200	-1.46(-1.26%)
Jan 24, 2006	115.05	116.01	114.80	115.80	2,043,600	+1.17(+1.02%)
Jan 23, 2006	115.50	115.71	114.15	114.63	1,115,000	-0.46(-0.40%)
Jan 20, 2006	116.04	116.04	114.78	115.09	1,320,000	-0.95(-0.82%)
Jan 19, 2006	116.06	116.10	115.16	116.04	1,083,600	-0.09(-0.08%)
Jan 18, 2006	115.45	116.33	115.43	116.13	1,095,600	+0.28(+0.24%)
Jan 17, 2006	117.00	117.33	115.50	115.85	1,878,600	-1.35(-1.15%)
Jan 13, 2006	116.00	117.29	115.61	117.20	1,297,800	+1.72(+1.49%)
Jan 12, 2006	115.25	116.29	114.33	115.48	920,800	+0.23(+0.20%)
Jan 11, 2006	115.76	116.45	115.19	115.25	1,432,400	-0.63(-0.54%)
Jan 10, 2006	115.50	116.27	115.02	115.88	1,204,000	-0.30(-0.26%)
Jan 09, 2006	116.10	116.47	115.75	116.18	1,033,200	+0.01(+0.01%)
Jan 06, 2006	114.60	116.74	113.90	116.17	1,435,400	+2.57(+2.26%)
Jan 05, 2006	115.10	115.45	113.35	113.60	1,679,600	-1.41(-1.23%)
Jan 04, 2006	115.00	115.39	114.59	115.01	1,106,400	+0.01(+0.01%)
Jan 03, 2006	114.95	115.00	113.68	115.00	1,769,000	+0.95(+0.83%)
Dec 30, 2005	113.90	114.50	113.75	114.05	546,800	-0.45(-0.39%)
Dec 29, 2005	114.75	115.00	114.50	114.50	482,400	-0.25(-0.22%)
Dec 28, 2005	114.60	114.90	114.30	114.75	537,200	-0.01(-0.01%)
Dec 27, 2005	114.94	115.93	114.50	114.76	990,000	-0.19(-0.17%)
Dec 23, 2005	115.20	115.46	114.50	114.95	539,400	-0.05(-0.04%)
Dec 22, 2005	113.45	115.10	113.28	115.00	1,226,200	+1.62(+1.43%)
Dec 21, 2005	114.20	114.85	113.17	113.38	1,438,600	-0.81(-0.71%)
Dec 20, 2005	113.60	114.84	113.55	114.19	1,394,400	+0.56(+0.49%)
Dec 19, 2005	114.28	114.82	113.35	113.63	1,645,600	-0.80(-0.70%)
Dec 16, 2005	115.00	115.66	114.38	114.43	2,828,400	+0.21(+0.18%)
Dec 15, 2005	111.78	115.04	111.78	114.22	3,087,800	+2.54(+2.27%)
Dec 14, 2005	111.60	112.21	110.17	111.68	2,247,600	-0.41(-0.37%)
Dec 13, 2005	110.67	113.04	110.67	112.09	3,264,400	+1.42(+1.28%)
Dec 12, 2005	112.75	112.75	110.48	110.67	2,081,000	-2.11(-1.87%)
Dec 09, 2005	112.65	113.25	112.40	112.78	1,925,600	+0.13(+0.12%)
Dec 08, 2005	111.34	112.65	110.90	112.65	3,994,800	+1.56(+1.40%)
Dec 07, 2005	113.35	113.35	110.50	111.09	2,525,200	-1.48(-1.31%)
Dec 06, 2005	113.04	113.85	112.47	112.57	2,061,000	-0.43(-0.38%)
Dec 05, 2005	113.20	113.39	112.06	113.00	3,401,000	-0.55(-0.48%)
Dec 02, 2005	115.50	115.50	112.75	113.55	3,380,800	-2.20(-1.90%)
Dec 01, 2005	114.75	116.25	114.65	115.75	2,381,800	+1.45(+1.27%)
Nov 30, 2005	115.75	115.95	114.10	114.30	2,409,400	-0.98(-0.85%)
Nov 29, 2005	116.00	116.73	115.24	115.28	1,988,000	+0.24(+0.21%)
Nov 28, 2005	116.10	116.30	115.01	115.04	1,030,200	-0.86(-0.74%)
Nov 25, 2005	116.20	116.25	115.77	115.90	529,400	-0.26(-0.22%)
Nov 23, 2005	115.42	116.61	115.42	116.16	1,426,800	+0.02(+0.02%)
Nov 22, 2005	117.00	117.36	115.92	116.14	1,848,400	-0.86(-0.74%)
Nov 21, 2005	116.98	117.95	116.40	117.00	1,186,000	-0.21(-0.18%)
Nov 18, 2005	119.38	119.38	116.63	117.21	1,557,600	-0.89(-0.75%)
Nov 17, 2005	116.75	118.22	116.36	118.10	1,507,400	+1.74(+1.50%)
Nov 16, 2005	115.75	116.38	115.21	116.36	1,085,600	+0.86(+0.74%)
Nov 15, 2005	116.19	116.70	115.48	115.50	1,532,000	-0.45(-0.39%)
Nov 14, 2005	116.10	116.68	115.72	115.95	1,467,600	-0.40(-0.34%)
Nov 11, 2005	117.00	117.57	115.75	116.35	1,739,200	-1.15(-0.98%)
Nov 10, 2005	117.60	118.75	117.24	117.50	1,859,600	+0.30(+0.26%)
Nov 09, 2005	117.16	117.82	116.66	117.20	947,000	-0.06(-0.05%)
Nov 08, 2005	115.90	117.60	115.90	117.26	1,654,000	+0.76(+0.65%)
Nov 07, 2005	116.90	116.90	115.88	116.50	1,062,800	+0.12(+0.10%)
Nov 04, 2005	116.15	116.75	115.57	116.38	1,194,400	+0.23(+0.20%)
Nov 03, 2005	116.90	116.91	115.75	116.15	1,628,000	-0.15(-0.13%)
Nov 02, 2005	116.00	116.80	115.80	116.30	938,800	+0.26(+0.22%)
Nov 01, 2005	115.85	117.16	115.70	116.04	1,017,000	-0.26(-0.22%)
Oct 31, 2005	116.49	116.89	115.66	116.30	1,547,400	-0.35(-0.30%)
Oct 28, 2005	116.00	116.79	114.50	116.65	1,176,200	+1.49(+1.29%)
Oct 27, 2005	114.75	116.42	114.30	115.16	1,965,600	-0.51(-0.44%)
Oct 26, 2005	116.95	117.56	115.67	115.67	2,484,800	-0.75(-0.64%)
Oct 25, 2005	118.00	118.11	115.48	116.42	1,688,800	-2.16(-1.82%)
Oct 24, 2005	117.10	118.85	116.53	118.58	1,642,200	+2.04(+1.75%)
Oct 21, 2005	118.30	118.49	116.11	116.54	2,164,000	-1.44(-1.22%)
Oct 20, 2005	121.06	121.06	117.61	117.98	1,696,800	-3.08(-2.54%)
Oct 19, 2005	120.80	121.68	117.78	121.06	3,403,600	+1.14(+0.95%)
Oct 18, 2005	119.53	120.30	118.57	119.92	1,085,800	-0.30(-0.25%)
Oct 17, 2005	120.35	120.35	118.84	120.22	1,372,600	+0.14(+0.12%)
Oct 14, 2005	119.15	120.30	118.79	120.08	1,254,200	+0.94(+0.79%)
Oct 13, 2005	118.75	119.65	118.74	119.14	1,292,000	-0.30(-0.25%)
Oct 12, 2005	119.15	120.70	119.04	119.44	1,401,000	+0.03(+0.03%)
Oct 11, 2005	119.05	120.00	118.94	119.41	1,631,000	+0.14(+0.12%)
Oct 10, 2005	119.50	120.55	119.06	119.27	1,362,400	-0.32(-0.27%)
Oct 07, 2005	118.75	119.73	117.98	119.59	1,255,400	+1.09(+0.92%)
Oct 06, 2005	117.59	118.89	117.49	118.50	1,416,400	+0.74(+0.63%)
Oct 05, 2005	120.59	120.59	117.76	117.76	1,118,400	-2.95(-2.44%)
Oct 04, 2005	119.85	122.27	119.69	120.71	1,758,400	+1.11(+0.93%)
Oct 03, 2005	119.56	120.41	119.22	119.60	1,065,600	+0.05(+0.04%)
Sep 30, 2005	119.65	120.25	118.90	119.55	1,136,000	+0.30(+0.25%)
Sep 29, 2005	118.76	119.38	117.83	119.25	1,427,800	+0.30(+0.25%)
Sep 28, 2005	118.57	120.09	118.57	118.95	1,131,600	+0.35(+0.30%)
Sep 27, 2005	119.39	119.66	117.89	118.60	1,690,400	-0.79(-0.66%)
Sep 26, 2005	120.24	120.77	118.50	119.39	1,666,800	-0.55(-0.46%)
Sep 23, 2005	118.05	120.40	117.19	119.94	2,948,400	+2.03(+1.72%)
Sep 22, 2005	115.00	118.08	114.67	117.91	3,243,800	+2.71(+2.35%)
Sep 21, 2005	116.17	116.28	114.25	115.20	2,068,800	-0.72(-0.62%)
Sep 20, 2005	116.25	117.07	115.92	115.92	1,131,400	-0.13(-0.11%)
Sep 19, 2005	117.09	117.09	115.20	116.05	1,430,800	-1.05(-0.90%)
Sep 16, 2005	116.57	117.10	115.79	117.10	2,001,600	+0.90(+0.77%)
Sep 15, 2005	116.80	117.00	115.81	116.20	1,370,800	-0.32(-0.27%)
Sep 14, 2005	115.96	116.66	115.08	116.52	1,605,400	+0.51(+0.44%)
Sep 13, 2005	116.84	116.91	115.88	116.01	998,200	-0.79(-0.68%)
Sep 12, 2005	116.10	116.90	115.75	116.80	1,116,800	+0.45(+0.39%)
Sep 09, 2005	115.24	116.35	114.80	116.35	1,280,200	+1.11(+0.96%)
Sep 08, 2005	115.35	116.00	114.75	115.24	1,016,000	-0.21(-0.18%)
Sep 07, 2005	115.20	115.64	114.91	115.45	822,000	+0.16(+0.14%)
Sep 06, 2005	114.75	116.07	114.45	115.29	1,075,400	+1.15(+1.01%)
Sep 02, 2005	114.95	114.95	113.57	114.14	1,164,600	-0.69(-0.60%)
Sep 01, 2005	114.65	116.05	114.53	114.83	1,276,800	+0.24(+0.21%)
Aug 31, 2005	114.03	114.67	112.65	114.59	1,308,000	+0.40(+0.35%)
Aug 30, 2005	114.70	114.74	113.26	114.19	889,000	-0.69(-0.60%)
Aug 29, 2005	114.16	115.05	113.86	114.88	1,223,400	+0.03(+0.03%)
Aug 26, 2005	115.15	115.53	114.78	114.85	1,222,800	-0.30(-0.26%)
Aug 25, 2005	115.85	115.98	114.80	115.15	1,236,200	-0.70(-0.60%)
Aug 24, 2005	115.00	116.35	114.79	115.85	2,032,800	-0.28(-0.24%)
Aug 23, 2005	116.48	116.71	115.78	116.13	1,271,400	-0.34(-0.29%)
Aug 22, 2005	115.80	116.78	115.70	116.47	1,255,000	+0.86(+0.74%)
Aug 19, 2005	115.80	116.00	115.22	115.61	1,064,200	+0.74(+0.64%)
Aug 18, 2005	114.97	115.67	114.65	114.87	1,174,600	-0.10(-0.09%)
Aug 17, 2005	114.45	115.14	113.90	114.97	876,200	+0.70(+0.61%)
Aug 16, 2005	115.28	115.50	114.27	114.27	1,116,600	-0.89(-0.77%)
Aug 15, 2005	113.70	115.37	113.47	115.16	976,600	+1.57(+1.38%)
Aug 12, 2005	114.50	114.90	113.23	113.59	718,600	-1.02(-0.89%)
Aug 11, 2005	113.38	114.66	113.35	114.61	886,000	+1.10(+0.97%)
Aug 10, 2005	114.71	115.50	113.00	113.51	1,180,600	-0.95(-0.83%)
Aug 09, 2005	114.50	115.47	114.28	114.46	794,600	-0.50(-0.43%)
Aug 08, 2005	115.20	115.89	114.55	114.96	747,000	-0.06(-0.05%)
Aug 05, 2005	115.07	115.35	114.50	115.02	928,000	-0.05(-0.04%)
Aug 04, 2005	115.39	115.50	114.45	115.07	816,200	-0.35(-0.30%)
Aug 03, 2005	115.11	115.54	114.65	115.42	796,200	+0.25(+0.22%)
Aug 02, 2005	114.65	115.22	114.51	115.17	1,116,400	+0.58(+0.51%)
Aug 01, 2005	115.12	115.55	114.53	114.59	1,554,200	-0.60(-0.52%)
Jul 29, 2005	115.70	115.78	114.67	115.19	1,825,800	-0.82(-0.71%)
Jul 28, 2005	115.00	116.17	115.00	116.01	782,600	+0.77(+0.67%)
Jul 27, 2005	116.15	116.26	114.79	115.24	2,392,800	-0.91(-0.78%)
Jul 26, 2005	117.27	117.50	116.14	116.15	1,979,000	-1.15(-0.98%)
Jul 25, 2005	116.77	117.62	116.53	117.30	1,563,400	+0.53(+0.45%)
Jul 22, 2005	115.50	116.77	115.30	116.77	2,422,400	+1.27(+1.10%)
Jul 21, 2005	115.25	116.08	114.56	115.50	2,747,200	+0.25(+0.22%)
Jul 20, 2005	111.50	115.93	110.60	115.25	2,789,800	+4.68(+4.23%)
Jul 19, 2005	111.25	112.05	110.25	110.57	1,767,200	-0.48(-0.43%)
Jul 18, 2005	110.90	111.30	110.58	111.05	1,376,200	-1.26(-1.12%)
Jul 15, 2005	112.01	112.31	111.56	112.31	882,000	+0.31(+0.28%)
Jul 14, 2005	111.99	112.40	111.50	112.00	1,791,200	+0.98(+0.88%)
Jul 13, 2005	109.62	111.06	109.62	111.02	1,667,400	+1.40(+1.28%)
Jul 12, 2005	109.50	109.75	108.97	109.62	755,200	+0.12(+0.11%)
Jul 11, 2005	109.73	109.95	108.69	109.50	1,388,000	+0.46(+0.42%)
Jul 08, 2005	108.45	109.44	108.01	109.04	2,132,400	+0.54(+0.50%)
Jul 07, 2005	108.20	108.63	107.31	108.50	2,364,000	-0.60(-0.55%)
Jul 06, 2005	110.30	110.75	108.50	109.10	1,624,400	-1.53(-1.38%)
Jul 05, 2005	109.30	111.09	109.20	110.63	1,726,400	+0.68(+0.62%)
Jul 01, 2005	109.80	110.20	109.50	109.95	1,087,800	+0.41(+0.37%)
Jun 30, 2005	110.20	110.95	109.45	109.54	1,762,000	-0.43(-0.39%)
Jun 29, 2005	110.85	110.90	109.36	109.97	1,755,200	-1.28(-1.15%)
Jun 28, 2005	110.25	111.25	110.18	111.25	1,841,400	+1.23(+1.12%)
Jun 27, 2005	109.46	110.26	109.15	110.02	1,373,600	+0.56(+0.51%)
Jun 24, 2005	110.50	111.29	109.33	109.46	1,210,000	-1.03(-0.93%)
Jun 23, 2005	111.31	111.86	110.49	110.49	982,800	-0.57(-0.51%)
Jun 22, 2005	111.71	111.99	110.87	111.06	979,600	-0.40(-0.36%)
Jun 21, 2005	112.20	112.34	110.97	111.46	1,184,200	-1.04(-0.92%)
Jun 20, 2005	111.25	112.89	110.80	112.50	1,738,000	+0.46(+0.41%)
Jun 17, 2005	112.00	112.29	111.49	112.04	1,744,400	+0.81(+0.73%)
Jun 16, 2005	111.10	111.41	110.80	111.23	855,200	-0.27(-0.24%)
Jun 15, 2005	110.35	111.50	109.98	111.50	2,484,400	+1.15(+1.04%)
Jun 14, 2005	110.00	110.40	109.02	110.35	1,516,400	+0.10(+0.09%)
Jun 13, 2005	110.80	111.61	109.90	110.25	1,313,200	-1.00(-0.90%)
Jun 10, 2005	109.90	111.70	109.75	111.25	1,740,800	+1.12(+1.02%)
Jun 09, 2005	109.62	110.33	109.29	110.13	1,494,400	+0.58(+0.53%)
Jun 08, 2005	110.02	110.90	109.51	109.55	1,294,200	-0.31(-0.28%)
Jun 07, 2005	110.00	112.15	109.80	109.86	2,738,400	+0.35(+0.32%)
Jun 06, 2005	108.10	109.58	108.00	109.51	1,019,200	+1.25(+1.15%)
Jun 03, 2005	108.12	108.70	107.54	108.26	1,180,600	-0.54(-0.50%)
Jun 02, 2005	108.38	109.04	108.38	108.80	603,000	+0.43(+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.

Genl Dynamics (NY: GD )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Genl Dynamics (NY: GD )

Historical Prices

Sections

Services

Statesman Examiner