Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	44.17	44.10	43.56	43.82	2,137,700	-0.35(-0.79%)
Dec 29, 2005	44.07	44.68	44.07	44.17	2,167,100	-0.05(-0.11%)
Dec 28, 2005	43.86	44.40	43.81	44.22	2,265,200	+0.02(+0.05%)
Dec 27, 2005	44.78	45.10	44.11	44.20	2,791,200	-0.40(-0.90%)
Dec 23, 2005	44.13	44.65	44.06	44.60	2,222,800	+0.49(+1.11%)
Dec 22, 2005	43.90	44.52	43.76	44.11	3,167,900	+0.39(+0.89%)
Dec 21, 2005	43.36	43.86	43.20	43.72	4,839,600	+0.47(+1.09%)
Dec 20, 2005	43.63	43.98	43.15	43.25	4,438,800	-0.38(-0.87%)
Dec 19, 2005	43.72	44.24	43.40	43.63	4,483,100	-0.09(-0.21%)
Dec 16, 2005	44.59	44.75	43.22	43.72	7,815,400	-0.86(-1.93%)
Dec 15, 2005	45.04	45.47	44.55	44.58	3,993,900	-0.45(-1.00%)
Dec 14, 2005	44.95	45.35	44.70	45.03	8,116,700	-0.07(-0.16%)
Dec 13, 2005	44.50	45.20	44.37	45.10	4,755,200	+0.36(+0.80%)
Dec 12, 2005	44.62	44.80	44.30	44.74	2,660,800	+0.11(+0.25%)
Dec 09, 2005	44.83	44.83	44.09	44.63	3,385,100	+0.03(+0.07%)
Dec 08, 2005	44.49	45.00	44.45	44.60	3,639,100	-0.13(-0.29%)
Dec 07, 2005	44.87	45.01	44.44	44.73	3,196,100	-0.29(-0.64%)
Dec 06, 2005	44.90	45.52	44.65	45.02	5,455,900	+0.67(+1.51%)
Dec 05, 2005	44.22	44.44	44.00	44.35	7,192,600	-0.19(-0.43%)
Dec 02, 2005	44.94	45.15	44.54	44.54	4,728,200	-0.40(-0.89%)
Dec 01, 2005	44.75	44.98	44.16	44.94	8,097,700	-0.31(-0.69%)
Nov 30, 2005	46.51	46.60	45.19	45.25	5,105,800	-0.99(-2.14%)
Nov 29, 2005	45.55	46.37	45.45	46.24	4,025,900	+0.68(+1.49%)
Nov 28, 2005	45.90	45.90	45.40	45.56	3,661,400	-0.29(-0.63%)
Nov 25, 2005	46.17	46.31	45.73	45.85	1,042,000	-0.01(-0.02%)
Nov 23, 2005	46.02	46.28	45.80	45.86	2,051,800	-0.38(-0.82%)
Nov 22, 2005	45.77	46.33	45.24	46.24	3,780,400	+0.58(+1.27%)
Nov 21, 2005	46.36	46.40	45.63	45.66	4,554,100	-0.69(-1.49%)
Nov 18, 2005	46.15	47.02	45.53	46.35	4,171,300	+0.55(+1.20%)
Nov 17, 2005	45.12	45.93	44.89	45.80	5,887,900	+0.94(+2.10%)
Nov 16, 2005	46.05	46.20	44.69	44.86	7,054,000	-1.39(-3.01%)
Nov 15, 2005	46.71	46.82	46.17	46.25	2,863,900	-0.35(-0.75%)
Nov 14, 2005	47.08	47.17	46.44	46.60	3,625,200	-0.60(-1.27%)
Nov 11, 2005	46.99	47.21	46.33	47.20	3,461,400	+0.31(+0.66%)
Nov 10, 2005	45.60	46.98	45.51	46.89	5,136,000	+1.36(+2.99%)
Nov 09, 2005	45.58	45.99	45.46	45.53	3,009,500	+0.03(+0.07%)
Nov 08, 2005	45.20	45.53	45.02	45.50	2,907,900	+0.14(+0.31%)
Nov 07, 2005	45.53	45.53	45.28	45.36	3,724,200	-0.17(-0.37%)
Nov 04, 2005	45.47	45.82	45.14	45.53	3,480,200	+0.29(+0.64%)
Nov 03, 2005	45.48	45.95	44.98	45.24	4,197,000	-0.09(-0.20%)
Nov 02, 2005	46.17	46.17	44.70	45.33	4,934,000	-0.06(-0.13%)
Nov 01, 2005	45.96	45.97	45.39	45.39	4,901,500	-0.47(-1.02%)
Oct 31, 2005	46.00	46.25	45.84	45.86	4,123,000	+0.02(+0.04%)
Oct 28, 2005	45.80	45.99	45.14	45.84	6,496,500	+0.64(+1.42%)
Oct 27, 2005	46.49	46.49	44.70	45.20	6,745,900	+0.35(+0.78%)
Oct 26, 2005	43.89	45.41	43.87	44.85	7,761,600	+0.96(+2.19%)
Oct 25, 2005	44.30	44.64	43.20	43.89	3,619,600	-0.41(-0.93%)
Oct 24, 2005	43.62	44.40	43.61	44.30	3,125,800	+0.90(+2.07%)
Oct 21, 2005	42.95	43.73	42.56	43.40	5,026,000	+0.85(+2.00%)
Oct 20, 2005	42.59	43.86	42.40	42.55	4,924,600	-0.04(-0.09%)
Oct 19, 2005	42.58	42.71	41.80	42.59	3,855,400	+0.02(+0.05%)
Oct 18, 2005	43.26	43.45	42.57	42.57	3,107,400	-0.64(-1.48%)
Oct 17, 2005	42.94	43.31	42.50	43.21	2,663,400	+0.19(+0.44%)
Oct 14, 2005	42.90	43.40	42.61	43.02	2,845,900	+0.50(+1.18%)
Oct 13, 2005	42.40	42.85	42.16	42.52	2,699,900	+0.12(+0.28%)
Oct 12, 2005	42.45	43.00	42.20	42.40	3,156,200	-0.05(-0.12%)
Oct 11, 2005	42.33	43.28	42.32	42.45	4,106,600	+0.20(+0.47%)
Oct 10, 2005	42.11	42.82	41.90	42.25	3,817,200	+0.24(+0.57%)
Oct 07, 2005	41.19	42.57	41.80	42.01	5,236,700	+0.82(+1.99%)
Oct 06, 2005	41.42	41.68	40.55	41.19	5,353,600	-0.15(-0.36%)
Oct 05, 2005	41.91	42.05	41.12	41.34	3,736,700	-0.67(-1.59%)
Oct 04, 2005	42.17	42.55	41.80	42.01	3,816,100	-0.16(-0.38%)
Oct 03, 2005	41.68	42.32	41.67	42.17	4,919,800	+0.50(+1.20%)
Sep 30, 2005	40.98	41.99	40.66	41.67	7,381,500	+0.70(+1.71%)
Sep 29, 2005	41.36	41.46	40.67	40.97	5,803,300	-0.47(-1.13%)
Sep 28, 2005	41.47	41.95	41.27	41.44	4,591,000	-0.20(-0.48%)
Sep 27, 2005	42.02	42.16	41.41	41.64	5,737,800	-0.37(-0.88%)
Sep 26, 2005	42.50	43.35	41.54	42.01	6,440,200	+0.23(+0.55%)
Sep 23, 2005	41.78	42.19	41.36	41.78	6,050,000	+0.38(+0.92%)
Sep 22, 2005	41.40	41.49	40.31	41.40	5,776,400	+0.77(+1.90%)
Sep 21, 2005	41.25	42.00	40.18	40.63	8,235,800	-1.63(-3.86%)
Sep 20, 2005	42.26	43.65	42.10	42.26	4,515,500	-0.88(-2.04%)
Sep 19, 2005	43.14	44.65	43.04	43.14	3,684,600	-0.67(-1.53%)
Sep 16, 2005	43.73	43.97	43.19	43.81	5,514,300	+0.29(+0.67%)
Sep 15, 2005	43.96	44.10	43.27	43.52	3,580,900	-0.72(-1.63%)
Sep 14, 2005	44.28	44.53	43.94	44.24	2,894,000	-0.01(-0.02%)
Sep 13, 2005	44.75	44.90	44.13	44.25	3,173,700	-0.72(-1.60%)
Sep 12, 2005	44.85	45.18	44.45	44.97	3,089,600	+0.09(+0.20%)
Sep 09, 2005	44.75	45.03	44.32	44.88	3,021,200	+0.21(+0.47%)
Sep 08, 2005	44.95	45.64	44.54	44.67	5,345,800	+0.07(+0.16%)
Sep 07, 2005	43.32	44.69	43.31	44.60	5,897,100	+1.41(+3.26%)
Sep 06, 2005	43.36	43.65	42.81	43.19	4,489,900	-0.02(-0.05%)
Sep 02, 2005	43.25	43.61	43.20	43.21	4,611,300	+0.16(+0.37%)
Sep 01, 2005	43.21	43.56	42.91	43.05	6,281,700	-0.15(-0.35%)
Aug 31, 2005	43.48	44.08	43.04	43.20	6,218,600	-0.41(-0.94%)
Aug 30, 2005	43.92	43.92	43.18	43.61	4,238,700	-0.53(-1.20%)
Aug 29, 2005	43.85	44.26	43.33	44.14	3,268,800	+0.30(+0.68%)
Aug 26, 2005	44.43	44.53	43.52	43.84	4,789,800	-0.84(-1.88%)
Aug 25, 2005	45.00	45.00	44.35	44.68	5,634,300	-0.96(-2.10%)
Aug 24, 2005	45.95	46.15	45.55	45.64	3,761,900	-0.46(-1.00%)
Aug 23, 2005	46.69	46.70	45.70	46.10	4,167,200	-0.67(-1.43%)
Aug 22, 2005	47.12	47.79	46.40	46.77	2,509,400	-0.31(-0.66%)
Aug 19, 2005	47.36	47.50	46.90	47.08	2,092,700	+0.08(+0.17%)
Aug 18, 2005	47.29	47.58	46.92	47.00	2,060,400	-0.49(-1.03%)
Aug 17, 2005	47.23	47.73	46.86	47.49	2,148,900	+0.17(+0.36%)
Aug 16, 2005	48.45	48.55	47.27	47.32	3,278,700	-1.09(-2.25%)
Aug 15, 2005	48.25	48.62	47.88	48.41	1,758,000	+0.06(+0.12%)
Aug 12, 2005	48.73	49.00	47.90	48.35	2,597,400	-0.79(-1.61%)
Aug 11, 2005	48.34	49.45	48.29	49.14	4,785,800	+1.00(+2.08%)
Aug 10, 2005	48.36	48.90	47.99	48.14	4,901,000	+0.00(+0.00%)
Aug 09, 2005	47.55	48.39	47.55	48.14	3,242,800	+0.57(+1.20%)
Aug 08, 2005	47.51	47.81	46.90	47.57	2,583,800	+0.35(+0.74%)
Aug 05, 2005	47.05	48.19	47.01	47.22	4,161,300	+0.06(+0.13%)
Aug 04, 2005	47.80	47.95	47.05	47.16	3,261,000	-0.81(-1.69%)
Aug 03, 2005	47.72	48.02	47.45	47.97	3,465,600	+0.01(+0.02%)
Aug 02, 2005	47.58	48.33	47.58	47.96	2,875,100	+0.38(+0.80%)
Aug 01, 2005	48.00	48.00	47.22	47.58	2,819,800	-0.37(-0.77%)
Jul 29, 2005	48.40	48.54	47.75	47.95	3,602,000	-0.48(-0.99%)
Jul 28, 2005	47.73	48.75	47.73	48.43	3,747,600	+0.82(+1.72%)
Jul 27, 2005	47.35	48.11	47.12	47.61	4,552,400	+0.59(+1.25%)
Jul 26, 2005	47.92	47.93	46.51	47.02	6,834,400	-0.89(-1.86%)
Jul 25, 2005	48.59	48.96	47.91	47.91	3,673,300	-0.69(-1.42%)
Jul 22, 2005	48.32	48.94	48.30	48.60	2,700,700	+0.18(+0.37%)
Jul 21, 2005	48.83	48.96	48.22	48.42	2,926,800	-0.41(-0.84%)
Jul 20, 2005	47.95	48.92	47.90	48.83	3,864,600	+0.75(+1.56%)
Jul 19, 2005	47.70	48.31	47.69	48.08	3,851,200	+0.91(+1.93%)
Jul 18, 2005	47.52	47.90	47.17	47.17	2,946,100	-0.35(-0.74%)
Jul 15, 2005	47.58	47.65	47.39	47.52	2,715,700	+0.17(+0.36%)
Jul 14, 2005	46.50	47.50	46.50	47.35	4,753,500	+0.96(+2.07%)
Jul 13, 2005	46.76	47.06	46.10	46.39	3,282,700	-0.22(-0.47%)
Jul 12, 2005	46.25	47.08	46.00	46.61	4,080,400	+0.22(+0.47%)
Jul 11, 2005	46.10	47.03	46.05	46.39	4,607,900	+0.64(+1.40%)
Jul 08, 2005	44.75	45.85	44.68	45.75	5,323,200	+1.18(+2.65%)
Jul 07, 2005	44.00	44.57	43.65	44.57	4,754,800	-0.01(-0.02%)
Jul 06, 2005	44.63	45.05	44.38	44.58	3,230,500	-0.06(-0.13%)
Jul 05, 2005	44.69	44.87	44.16	44.64	3,217,300	-0.05(-0.11%)
Jul 01, 2005	44.92	45.11	44.36	44.69	2,467,200	+0.16(+0.36%)
Jun 30, 2005	45.31	45.50	44.40	44.53	3,871,400	-0.67(-1.48%)
Jun 29, 2005	44.62	45.50	44.62	45.20	5,696,400	+0.59(+1.32%)
Jun 28, 2005	44.04	44.64	44.04	44.61	5,759,400	+0.73(+1.66%)
Jun 27, 2005	44.20	44.78	43.85	43.88	6,562,700	+0.21(+0.48%)
Jun 24, 2005	44.25	44.69	43.12	43.67	6,887,400	-0.76(-1.71%)
Jun 23, 2005	45.73	45.96	44.20	44.43	6,551,100	-0.94(-2.07%)
Jun 22, 2005	45.48	45.61	44.84	45.37	4,186,500	+0.15(+0.33%)
Jun 21, 2005	46.12	46.19	45.22	45.22	5,322,600	-0.89(-1.93%)
Jun 20, 2005	46.76	46.85	45.85	46.11	4,180,200	-0.99(-2.10%)
Jun 17, 2005	48.00	48.00	47.01	47.10	6,831,600	-0.72(-1.51%)
Jun 16, 2005	47.19	48.34	47.19	47.82	5,906,200	+0.80(+1.70%)
Jun 15, 2005	46.64	47.04	46.47	47.02	4,950,400	+0.58(+1.25%)
Jun 14, 2005	45.85	46.63	45.81	46.44	3,431,800	+0.62(+1.35%)
Jun 13, 2005	45.45	46.19	45.30	45.82	2,929,700	+0.41(+0.90%)
Jun 10, 2005	45.42	45.84	45.27	45.41	2,581,800	+0.21(+0.46%)
Jun 09, 2005	45.83	45.85	44.85	45.20	3,205,600	-0.33(-0.72%)
Jun 08, 2005	45.97	46.20	45.47	45.53	4,387,000	-0.07(-0.15%)
Jun 07, 2005	45.11	45.95	45.07	45.60	6,810,700	+0.57(+1.27%)
Jun 06, 2005	45.31	45.41	44.88	45.03	3,442,500	-0.27(-0.60%)
Jun 03, 2005	45.23	45.98	45.15	45.30	4,877,800	-0.18(-0.40%)
Jun 02, 2005	45.55	45.68	45.22	45.48	2,913,300	-0.56(-1.22%)
Jun 01, 2005	45.47	46.29	45.20	46.04	3,904,100	+0.75(+1.66%)
May 31, 2005	45.76	45.95	45.15	45.29	3,794,300	-0.59(-1.29%)
May 27, 2005	46.00	46.04	45.61	45.88	2,016,200	-0.12(-0.26%)
May 26, 2005	46.08	46.18	45.83	46.00	1,996,700	+0.17(+0.37%)
May 25, 2005	46.45	46.45	45.41	45.83	3,338,500	-0.61(-1.31%)
May 24, 2005	46.20	46.54	46.02	46.44	3,210,300	+0.19(+0.41%)
May 23, 2005	46.15	46.50	45.92	46.25	3,273,800	+0.29(+0.63%)
May 20, 2005	45.70	46.03	45.23	45.96	3,497,900	-0.46(-0.99%)
May 19, 2005	46.78	47.02	46.11	46.42	5,285,600	+0.33(+0.72%)
May 18, 2005	45.00	46.30	44.84	46.09	5,007,100	+1.10(+2.44%)
May 17, 2005	43.80	45.02	43.52	44.99	5,253,200	+1.06(+2.41%)
May 16, 2005	44.40	44.65	42.88	43.93	7,250,200	-1.14(-2.53%)
May 13, 2005	46.22	46.35	44.55	45.07	8,044,300	-1.08(-2.34%)
May 12, 2005	48.12	48.13	45.94	46.15	7,346,400	-1.74(-3.63%)
May 11, 2005	48.15	48.43	46.90	47.89	3,803,100	-0.16(-0.33%)
May 10, 2005	48.32	48.44	47.85	48.05	2,855,700	-0.68(-1.40%)
May 09, 2005	48.75	48.94	48.24	48.73	2,840,400	-0.09(-0.18%)
May 06, 2005	49.25	49.50	48.78	48.82	3,125,500	-0.19(-0.39%)
May 05, 2005	48.95	49.40	48.57	49.01	5,663,800	+0.16(+0.33%)
May 04, 2005	47.75	48.85	47.65	48.85	4,958,800	+1.43(+3.02%)
May 03, 2005	47.10	47.75	47.00	47.42	4,936,400	+0.40(+0.85%)
May 02, 2005	46.05	47.10	46.01	47.02	4,367,900	+1.09(+2.37%)
Apr 29, 2005	45.85	46.50	45.08	45.93	7,846,900	+1.21(+2.71%)
Apr 28, 2005	45.50	46.02	44.30	44.72	7,963,900	-0.05(-0.11%)
Apr 27, 2005	45.47	45.47	44.30	44.77	5,490,900	-0.70(-1.54%)
Apr 26, 2005	46.28	46.56	45.28	45.47	3,859,700	-0.81(-1.75%)
Apr 25, 2005	45.61	46.57	45.50	46.28	4,287,600	+0.95(+2.10%)
Apr 22, 2005	45.60	45.79	44.83	45.33	3,469,600	-0.45(-0.98%)
Apr 21, 2005	45.42	45.99	44.80	45.78	4,229,900	+1.00(+2.23%)
Apr 20, 2005	46.20	46.20	44.52	44.78	5,131,700	-0.77(-1.69%)
Apr 19, 2005	45.40	46.20	45.27	45.55	4,858,100	+0.66(+1.47%)
Apr 18, 2005	44.41	45.19	44.36	44.89	5,708,000	+0.59(+1.33%)
Apr 15, 2005	45.00	45.59	44.10	44.30	8,104,800	-0.98(-2.16%)
Apr 14, 2005	46.92	48.88	43.81	45.28	11,991,500	-1.55(-3.31%)
Apr 13, 2005	47.86	48.05	46.30	46.83	7,296,000	-1.42(-2.94%)
Apr 12, 2005	48.85	48.85	47.12	48.25	7,347,000	-0.60(-1.23%)
Apr 11, 2005	49.17	49.24	48.51	48.85	4,418,700	-0.21(-0.43%)
Apr 08, 2005	50.35	50.40	49.01	49.06	4,281,000	-1.22(-2.43%)
Apr 07, 2005	49.96	50.49	49.58	50.28	3,160,000	+0.25(+0.50%)
Apr 06, 2005	50.10	50.35	49.70	50.03	4,060,500	+0.13(+0.26%)
Apr 05, 2005	49.42	49.95	49.12	49.90	3,812,700	+0.64(+1.30%)
Apr 04, 2005	49.25	49.38	48.60	49.26	3,617,500	+0.12(+0.24%)
Apr 01, 2005	50.05	50.41	49.05	49.14	5,118,400	-0.71(-1.42%)
Mar 31, 2005	49.29	50.20	49.25	49.85	5,608,800	+0.82(+1.67%)
Mar 30, 2005	49.45	49.54	48.25	49.03	9,788,700	-0.12(-0.24%)
Mar 29, 2005	51.10	51.30	49.10	49.15	6,008,700	-1.95(-3.82%)
Mar 28, 2005	51.89	51.91	51.00	51.10	3,378,100	-0.33(-0.64%)
Mar 24, 2005	52.03	52.33	51.39	51.43	2,859,200	-0.44(-0.85%)
Mar 23, 2005	52.35	52.56	51.62	51.87	3,953,700	-0.41(-0.78%)
Mar 22, 2005	52.06	53.23	52.00	52.28	3,975,200	+0.36(+0.69%)
Mar 21, 2005	52.49	52.54	51.51	51.92	2,553,300	-0.57(-1.09%)
Mar 18, 2005	52.33	52.49	51.68	52.49	6,402,000	+0.17(+0.32%)
Mar 17, 2005	51.77	52.95	51.49	52.32	4,855,000	+0.68(+1.32%)
Mar 16, 2005	52.90	53.13	51.11	51.64	9,601,700	-1.82(-3.40%)
Mar 15, 2005	54.10	54.29	53.46	53.46	3,809,300	-0.15(-0.28%)
Mar 14, 2005	54.81	54.81	53.01	53.61	5,251,900	-0.97(-1.78%)
Mar 11, 2005	55.05	55.60	54.35	54.58	3,885,500	-0.34(-0.62%)
Mar 10, 2005	56.00	56.16	54.25	54.92	4,406,200	-1.07(-1.91%)
Mar 09, 2005	55.97	56.75	55.90	55.99	4,775,700	+0.44(+0.79%)
Mar 08, 2005	55.40	55.93	55.33	55.55	3,328,000	+0.10(+0.18%)
Mar 07, 2005	56.42	56.52	55.42	55.45	3,971,000	-0.97(-1.72%)
Mar 04, 2005	55.05	56.45	55.05	56.42	4,966,000	+1.63(+2.97%)
Mar 03, 2005	54.85	55.04	54.34	54.79	2,836,400	+0.19(+0.35%)
Mar 02, 2005	54.72	55.16	54.45	54.60	3,256,200	-0.64(-1.16%)
Mar 01, 2005	55.38	55.95	54.80	55.24	5,306,300	+0.09(+0.16%)
Feb 28, 2005	55.75	55.86	54.09	55.15	6,327,900	-1.09(-1.94%)
Feb 25, 2005	55.14	56.25	54.75	56.24	4,609,200	+0.84(+1.52%)
Feb 24, 2005	54.30	55.40	54.15	55.40	6,706,800	+1.05(+1.93%)
Feb 23, 2005	52.97	54.40	52.97	54.35	4,697,800	+1.55(+2.94%)
Feb 22, 2005	53.25	53.96	52.67	52.80	3,458,900	-0.84(-1.57%)
Feb 18, 2005	53.58	53.95	53.10	53.64	3,656,400	+0.09(+0.17%)
Feb 17, 2005	53.87	53.94	53.36	53.55	2,943,200	-0.32(-0.59%)
Feb 16, 2005	53.50	53.90	53.21	53.87	3,343,300	+0.33(+0.62%)
Feb 15, 2005	52.30	53.72	52.29	53.54	5,610,800	+1.24(+2.37%)
Feb 14, 2005	51.40	52.30	51.31	52.30	3,386,100	+0.65(+1.26%)
Feb 11, 2005	51.50	52.01	50.99	51.65	3,632,800	+0.07(+0.14%)
Feb 10, 2005	50.38	51.76	50.10	51.58	3,612,600	+1.30(+2.59%)
Feb 09, 2005	51.08	51.20	50.11	50.28	2,461,300	-0.80(-1.57%)
Feb 08, 2005	51.48	51.60	51.02	51.08	2,771,300	-0.51(-0.99%)
Feb 07, 2005	51.71	51.94	51.42	51.59	2,042,100	-0.14(-0.27%)
Feb 04, 2005	51.00	51.80	51.00	51.73	3,242,100	+0.58(+1.13%)
Feb 03, 2005	51.25	51.40	50.82	51.15	3,624,400	-0.38(-0.74%)
Feb 02, 2005	50.98	51.89	50.89	51.53	5,503,400	+0.71(+1.40%)
Feb 01, 2005	49.90	50.98	49.72	50.82	4,558,500	+1.12(+2.25%)
Jan 31, 2005	49.70	50.07	49.33	49.70	3,473,700	+0.52(+1.06%)
Jan 28, 2005	49.25	49.44	48.65	49.18	3,915,200	+0.62(+1.28%)
Jan 27, 2005	49.26	49.59	48.21	48.56	5,023,800	-0.18(-0.37%)
Jan 26, 2005	49.02	49.06	48.10	48.74	4,056,700	+0.03(+0.06%)
Jan 25, 2005	48.43	49.15	48.13	48.71	3,511,900	+0.58(+1.21%)
Jan 24, 2005	49.13	49.45	47.96	48.13	2,844,700	-0.69(-1.41%)
Jan 21, 2005	49.20	49.48	48.68	48.82	2,446,700	-0.31(-0.63%)
Jan 20, 2005	49.17	49.50	48.59	49.13	3,085,400	-0.14(-0.28%)
Jan 19, 2005	50.03	50.13	49.22	49.27	2,163,800	-0.70(-1.40%)
Jan 18, 2005	49.34	50.13	48.96	49.97	3,478,800	+0.18(+0.36%)
Jan 14, 2005	48.50	49.95	48.18	49.79	4,747,700	+1.39(+2.87%)
Jan 13, 2005	48.36	49.00	48.03	48.40	3,015,400	+0.05(+0.10%)
Jan 12, 2005	48.00	48.64	47.70	48.35	3,876,100	+0.65(+1.36%)
Jan 11, 2005	48.40	48.70	47.63	47.70	3,222,600	-1.00(-2.05%)
Jan 10, 2005	48.06	48.98	47.86	48.70	3,656,400	+0.71(+1.48%)
Jan 07, 2005	48.66	48.77	47.96	47.99	3,248,100	-0.46(-0.95%)
Jan 06, 2005	47.90	48.88	47.90	48.45	3,035,900	+0.55(+1.15%)
Jan 05, 2005	48.50	48.95	47.55	47.90	3,048,500	-0.49(-1.01%)
Jan 04, 2005	49.46	49.92	47.90	48.39	5,421,900	-1.07(-2.16%)

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.

Dow Chemical (NY: )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Dow Chemical (NY: )

Historical Prices

Sections

Services

Poteau Daily News