Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	90.52	90.96	89.92	89.93	915,800	-0.59(-0.65%)
Apr 27, 2007	89.09	90.75	88.80	90.52	1,174,400	+0.63(+0.70%)
Apr 26, 2007	90.88	91.30	89.87	89.89	902,578	-1.06(-1.17%)
Apr 25, 2007	90.05	91.67	89.89	90.95	888,600	+1.17(+1.30%)
Apr 24, 2007	90.66	91.17	89.45	89.78	1,402,900	-1.85(-2.02%)
Apr 23, 2007	92.53	93.12	91.28	91.63	1,174,100	-0.89(-0.96%)
Apr 20, 2007	91.50	92.52	91.36	92.52	1,098,700	+1.42(+1.56%)
Apr 19, 2007	90.91	91.58	90.42	91.10	601,300	-0.46(-0.50%)
Apr 18, 2007	90.41	91.89	90.22	91.56	846,300	+1.12(+1.24%)
Apr 17, 2007	90.24	90.79	90.08	90.44	725,300	+0.20(+0.22%)
Apr 16, 2007	90.15	90.47	89.99	90.24	694,100	+0.32(+0.36%)
Apr 13, 2007	90.97	90.97	89.51	89.92	1,025,600	+0.85(+0.95%)
Apr 12, 2007	88.40	89.15	88.17	89.07	712,100	+0.34(+0.38%)
Apr 11, 2007	89.48	89.50	88.36	88.73	707,002	-0.63(-0.71%)
Apr 10, 2007	89.24	89.62	88.93	89.36	665,500	+0.21(+0.24%)
Apr 09, 2007	90.24	90.64	89.08	89.15	763,600	-1.00(-1.11%)
Apr 05, 2007	88.86	90.34	88.86	90.15	1,322,200	+0.85(+0.95%)
Apr 04, 2007	88.47	89.42	88.14	89.30	830,400	+0.86(+0.97%)
Apr 03, 2007	88.08	88.74	87.70	88.44	621,300	+0.63(+0.72%)
Apr 02, 2007	88.37	88.37	87.18	87.81	583,900	+0.34(+0.39%)
Mar 30, 2007	87.81	88.49	87.00	87.47	835,281	-0.13(-0.15%)
Mar 29, 2007	88.22	88.22	87.04	87.60	939,584	+1.26(+1.46%)
Mar 28, 2007	87.20	87.27	86.15	86.34	717,500	-0.97(-1.11%)
Mar 27, 2007	86.26	87.58	86.02	87.31	1,090,300	+0.86(+0.99%)
Mar 26, 2007	86.29	86.52	85.13	86.45	598,900	+0.16(+0.19%)
Mar 23, 2007	85.33	86.59	85.33	86.29	389,000	+0.83(+0.97%)
Mar 22, 2007	85.95	86.00	85.27	85.46	790,490	-0.69(-0.80%)
Mar 21, 2007	84.91	86.28	84.76	86.15	501,700	+1.25(+1.47%)
Mar 20, 2007	85.12	85.35	84.54	84.90	784,100	-0.21(-0.25%)
Mar 19, 2007	85.00	85.23	84.46	85.11	788,400	+1.27(+1.51%)
Mar 16, 2007	83.28	84.08	83.28	83.84	945,600	+0.55(+0.66%)
Mar 15, 2007	82.40	83.29	82.32	83.29	529,594	+0.64(+0.77%)
Mar 14, 2007	82.58	83.38	81.81	82.65	1,757,000	+0.09(+0.11%)
Mar 13, 2007	85.24	85.08	82.47	82.56	1,558,800	-2.68(-3.14%)
Mar 12, 2007	85.35	85.57	85.14	85.24	831,500	+0.04(+0.05%)
Mar 09, 2007	85.90	86.45	84.91	85.20	594,400	-0.30(-0.35%)
Mar 08, 2007	85.06	86.00	84.81	85.50	972,100	+0.69(+0.81%)
Mar 07, 2007	85.32	85.48	84.80	84.81	935,900	-0.76(-0.89%)
Mar 06, 2007	85.34	85.71	85.16	85.57	780,300	+0.67(+0.79%)
Mar 05, 2007	84.25	85.85	84.19	84.90	1,130,800	-0.27(-0.32%)
Mar 02, 2007	85.87	86.93	85.17	85.17	861,900	-1.21(-1.40%)
Mar 01, 2007	86.00	87.02	85.11	86.38	1,152,141	-0.58(-0.67%)
Feb 28, 2007	84.38	88.19	86.62	86.96	2,023,800	+2.58(+3.06%)
Feb 27, 2007	85.64	86.30	83.65	84.38	1,742,000	-1.26(-1.47%)
Feb 26, 2007	87.14	87.33	85.25	85.64	1,139,130	-1.47(-1.69%)
Feb 23, 2007	87.28	87.40	85.81	87.11	977,900	-1.37(-1.55%)
Feb 22, 2007	88.60	89.42	88.25	88.48	817,300	-0.27(-0.30%)
Feb 21, 2007	88.57	89.08	88.41	88.75	898,000	-0.24(-0.27%)
Feb 20, 2007	87.99	89.16	87.81	88.99	708,700	+1.19(+1.36%)
Feb 16, 2007	87.10	88.01	86.80	87.80	610,800	+0.00(+0.00%)
Feb 15, 2007	87.79	88.16	87.61	87.80	568,800	+0.18(+0.21%)
Feb 14, 2007	86.17	87.73	86.05	87.62	807,798	+1.70(+1.98%)
Feb 13, 2007	85.50	86.10	85.25	85.92	524,662	+0.57(+0.67%)
Feb 12, 2007	85.65	86.26	85.22	85.35	658,876	-0.68(-0.79%)
Feb 09, 2007	87.00	87.12	85.63	86.03	591,300	-0.79(-0.91%)
Feb 08, 2007	86.84	86.97	86.21	86.82	512,800	-0.24(-0.28%)
Feb 07, 2007	86.35	87.75	86.31	87.06	1,217,100	+1.15(+1.34%)
Feb 06, 2007	86.27	86.27	85.48	85.91	961,800	+0.01(+0.01%)
Feb 05, 2007	86.47	86.61	85.47	85.90	876,400	-0.49(-0.57%)
Feb 02, 2007	85.05	87.01	85.05	86.39	1,708,200	+0.65(+0.76%)
Feb 01, 2007	82.99	85.96	82.75	85.74	2,375,800	+3.40(+4.13%)
Jan 31, 2007	81.94	82.84	81.06	82.34	1,200,700	+0.69(+0.85%)
Jan 30, 2007	79.85	81.84	79.80	81.65	1,627,000	+1.57(+1.96%)
Jan 29, 2007	80.00	80.25	79.58	80.08	1,010,800	+0.06(+0.07%)
Jan 26, 2007	80.50	80.64	79.26	80.02	1,310,300	-0.41(-0.51%)
Jan 25, 2007	81.30	81.60	80.30	80.43	1,231,200	-1.07(-1.31%)
Jan 24, 2007	82.35	82.42	81.29	81.50	902,900	-0.81(-0.98%)
Jan 23, 2007	81.28	82.58	81.11	82.31	820,700	+1.04(+1.28%)
Jan 22, 2007	81.86	81.99	81.00	81.27	1,044,200	-0.93(-1.13%)
Jan 19, 2007	81.99	82.32	81.50	82.20	1,118,900	+0.22(+0.27%)
Jan 18, 2007	82.18	82.34	81.58	81.98	1,013,900	-0.20(-0.24%)
Jan 17, 2007	82.77	83.23	82.04	82.18	1,263,500	-0.99(-1.19%)
Jan 16, 2007	82.58	83.25	82.45	83.17	797,300	+0.59(+0.71%)
Jan 12, 2007	82.04	82.58	81.35	82.58	825,500	+0.41(+0.50%)
Jan 11, 2007	81.42	82.44	81.41	82.17	1,191,700	+0.74(+0.91%)
Jan 10, 2007	80.29	81.53	80.10	81.43	997,700	+0.73(+0.90%)
Jan 09, 2007	81.03	81.33	80.18	80.70	1,090,300	-0.52(-0.64%)
Jan 08, 2007	80.76	81.40	80.62	81.22	676,600	+0.18(+0.22%)
Jan 05, 2007	79.85	81.47	79.65	81.04	955,500	+0.86(+1.07%)
Jan 04, 2007	81.46	81.87	80.02	80.18	1,769,600	-1.52(-1.86%)
Jan 03, 2007	83.13	83.13	81.05	81.70	1,183,900	-0.08(-0.10%)
Dec 29, 2006	81.76	82.05	81.66	81.78	548,300	-0.27(-0.33%)
Dec 28, 2006	82.10	82.46	81.43	82.05	713,300	+0.36(+0.44%)
Dec 27, 2006	81.41	81.69	80.88	81.69	442,100	+0.48(+0.59%)
Dec 26, 2006	80.65	81.39	80.59	81.21	338,500	+0.35(+0.43%)
Dec 22, 2006	81.02	81.13	80.50	80.86	599,300	-0.42(-0.52%)
Dec 21, 2006	81.20	81.40	80.87	81.28	808,700	+0.44(+0.54%)
Dec 20, 2006	79.64	81.07	79.50	80.84	1,446,600	+0.74(+0.92%)
Dec 19, 2006	78.55	80.30	78.08	80.10	1,913,100	+1.10(+1.39%)
Dec 18, 2006	80.20	80.20	78.00	79.00	4,906,800	-4.72(-5.64%)
Dec 15, 2006	83.98	84.49	83.55	83.72	1,035,700	-0.14(-0.17%)
Dec 14, 2006	82.12	83.97	81.51	83.86	1,103,700	+1.83(+2.23%)
Dec 13, 2006	82.25	82.37	81.69	82.03	1,083,000	+0.30(+0.37%)
Dec 12, 2006	82.22	82.22	81.11	81.73	834,600	-0.70(-0.85%)
Dec 11, 2006	82.83	82.91	82.00	82.43	681,700	-0.39(-0.47%)
Dec 08, 2006	83.30	83.35	82.40	82.82	385,300	-0.53(-0.64%)
Dec 07, 2006	83.51	84.20	82.95	83.35	605,800	-0.10(-0.12%)
Dec 06, 2006	83.25	83.77	83.07	83.45	1,291,500	+0.15(+0.18%)
Dec 05, 2006	83.67	83.81	82.65	83.30	1,170,900	-0.51(-0.61%)
Dec 04, 2006	81.21	83.85	81.21	83.81	1,145,000	+2.89(+3.57%)
Dec 01, 2006	81.34	82.25	80.52	80.92	733,500	-1.33(-1.62%)
Nov 30, 2006	81.36	82.35	81.03	82.25	746,200	+0.95(+1.17%)
Nov 29, 2006	81.14	81.58	80.82	81.30	712,000	+0.74(+0.92%)
Nov 28, 2006	80.51	80.91	80.46	80.56	777,500	-0.10(-0.12%)
Nov 27, 2006	81.20	81.52	80.66	80.66	671,900	-0.58(-0.71%)
Nov 24, 2006	81.10	81.58	81.01	81.24	168,800	-0.40(-0.49%)
Nov 22, 2006	81.55	81.81	81.31	81.64	421,000	+0.12(+0.15%)
Nov 21, 2006	81.62	81.69	81.10	81.52	545,600	+0.10(+0.12%)
Nov 20, 2006	81.20	81.71	80.61	81.42	680,300	-0.08(-0.10%)
Nov 17, 2006	81.25	81.66	81.25	81.50	701,100	+0.06(+0.07%)
Nov 16, 2006	81.52	81.73	81.25	81.44	686,700	-0.08(-0.10%)
Nov 15, 2006	80.20	81.77	80.01	81.52	1,046,400	+1.42(+1.77%)
Nov 14, 2006	79.63	80.57	79.30	80.10	664,800	+0.47(+0.59%)
Nov 13, 2006	79.06	79.98	79.01	79.63	655,100	+0.57(+0.72%)
Nov 10, 2006	79.35	79.83	78.36	79.06	1,391,300	-0.29(-0.37%)
Nov 09, 2006	80.15	80.68	79.11	79.35	1,355,600	-1.04(-1.29%)
Nov 08, 2006	81.07	81.30	79.70	80.39	1,563,800	-1.68(-2.05%)
Nov 07, 2006	80.40	82.09	80.20	82.07	1,237,700	+1.68(+2.09%)
Nov 06, 2006	80.47	80.83	79.88	80.39	1,031,300	+0.55(+0.69%)
Nov 03, 2006	79.72	80.05	79.25	79.84	719,800	+0.37(+0.47%)
Nov 02, 2006	80.51	80.51	79.14	79.47	668,900	-0.79(-0.98%)
Nov 01, 2006	80.52	81.08	79.99	80.26	1,128,100	-0.26(-0.32%)
Oct 31, 2006	80.96	80.99	80.20	80.52	1,101,000	-0.62(-0.76%)
Oct 30, 2006	80.00	82.32	79.83	81.14	1,729,900	+2.46(+3.13%)
Oct 27, 2006	79.04	79.76	78.43	78.68	1,119,200	-0.36(-0.46%)
Oct 26, 2006	77.15	79.25	75.43	79.04	1,714,400	+3.74(+4.97%)
Oct 25, 2006	76.88	76.97	74.40	75.30	1,827,500	-1.52(-1.98%)
Oct 24, 2006	77.40	77.60	76.61	76.82	1,025,800	-0.86(-1.11%)
Oct 23, 2006	77.15	77.82	77.05	77.68	676,900	+0.02(+0.03%)
Oct 20, 2006	77.10	77.69	76.78	77.66	945,100	+0.56(+0.73%)
Oct 19, 2006	77.76	77.77	76.97	77.10	1,157,700	-0.91(-1.17%)
Oct 18, 2006	78.42	78.84	77.95	78.01	851,200	-0.32(-0.41%)
Oct 17, 2006	78.05	78.50	77.89	78.33	641,500	+0.13(+0.17%)
Oct 16, 2006	78.58	78.74	78.11	78.20	729,300	-0.48(-0.61%)
Oct 13, 2006	78.73	79.30	78.62	78.68	540,100	+0.18(+0.23%)
Oct 12, 2006	78.34	78.64	77.93	78.50	907,400	+0.25(+0.32%)
Oct 11, 2006	78.00	78.67	77.78	78.25	588,500	+0.00(+0.00%)
Oct 10, 2006	78.00	78.51	77.91	78.25	389,900	+0.11(+0.14%)
Oct 09, 2006	78.68	79.10	77.90	78.14	739,100	-0.69(-0.88%)
Oct 06, 2006	77.66	79.04	77.60	78.83	569,200	+0.40(+0.51%)
Oct 05, 2006	78.86	78.90	77.85	78.43	502,300	-0.32(-0.41%)
Oct 04, 2006	77.67	78.88	77.47	78.75	906,300	+0.70(+0.90%)
Oct 03, 2006	77.80	78.66	77.80	78.05	636,500	+0.18(+0.23%)
Oct 02, 2006	78.08	78.62	77.14	77.87	1,094,300	-0.46(-0.59%)
Sep 29, 2006	78.14	78.55	77.91	78.33	671,400	-0.01(-0.01%)
Sep 28, 2006	79.92	79.92	78.20	78.34	1,010,500	-0.75(-0.95%)
Sep 27, 2006	77.91	79.37	77.91	79.09	1,105,100	+1.16(+1.49%)
Sep 26, 2006	77.97	78.48	77.72	77.93	676,400	-0.08(-0.10%)
Sep 25, 2006	77.00	78.33	76.90	78.01	708,500	+0.95(+1.23%)
Sep 22, 2006	76.90	77.16	76.67	77.06	642,600	-0.06(-0.08%)
Sep 21, 2006	76.61	77.90	76.61	77.12	1,079,100	+0.42(+0.55%)
Sep 20, 2006	75.78	76.92	75.54	76.70	803,500	+1.42(+1.89%)
Sep 19, 2006	75.50	75.66	74.78	75.28	498,400	-0.48(-0.63%)
Sep 18, 2006	75.78	76.35	75.47	75.76	493,000	-0.49(-0.64%)
Sep 15, 2006	76.99	77.34	75.85	76.25	1,238,600	+0.59(+0.78%)
Sep 14, 2006	75.00	75.80	74.82	75.66	1,395,800	-0.22(-0.29%)
Sep 13, 2006	76.15	76.30	75.20	75.88	811,500	-0.37(-0.49%)
Sep 12, 2006	75.68	76.39	75.38	76.25	781,500	+0.40(+0.53%)
Sep 11, 2006	75.01	76.05	75.00	75.85	658,800	+0.59(+0.78%)
Sep 08, 2006	74.93	75.65	74.53	75.26	607,100	+0.44(+0.59%)
Sep 07, 2006	75.80	75.90	74.80	74.82	954,800	-1.20(-1.58%)
Sep 06, 2006	76.09	76.62	75.78	76.02	643,000	-0.04(-0.05%)
Sep 05, 2006	75.49	76.47	75.32	76.06	545,300	+0.25(+0.33%)
Sep 01, 2006	75.40	76.24	75.01	75.81	699,800	+0.42(+0.56%)
Aug 31, 2006	76.99	77.40	75.39	75.39	968,400	-1.19(-1.55%)
Aug 30, 2006	75.50	76.75	75.11	76.58	1,082,400	+1.17(+1.55%)
Aug 29, 2006	75.50	75.68	74.80	75.41	1,326,100	+0.43(+0.57%)
Aug 28, 2006	74.38	74.99	74.20	74.98	606,900	+0.61(+0.82%)
Aug 25, 2006	73.75	74.73	73.36	74.37	1,293,900	+0.37(+0.50%)
Aug 24, 2006	73.74	74.24	73.54	74.00	1,876,600	+1.15(+1.58%)
Aug 23, 2006	73.44	73.63	72.11	72.85	841,900	-0.39(-0.53%)
Aug 22, 2006	72.75	73.62	72.75	73.24	1,220,600	+0.37(+0.51%)
Aug 21, 2006	72.60	73.15	72.50	72.87	1,491,500	-0.33(-0.45%)
Aug 18, 2006	72.89	73.40	72.40	73.20	2,463,000	+2.04(+2.87%)
Aug 17, 2006	69.39	71.30	69.36	71.16	1,666,300	+1.61(+2.31%)
Aug 16, 2006	70.00	70.25	69.31	69.55	1,353,300	+0.20(+0.29%)
Aug 15, 2006	69.00	69.67	68.66	69.35	1,070,600	+0.89(+1.30%)
Aug 14, 2006	69.61	69.66	68.12	68.46	1,529,300	-0.39(-0.57%)
Aug 11, 2006	70.15	70.23	68.68	68.85	1,551,800	-0.98(-1.40%)
Aug 10, 2006	67.50	70.04	67.37	69.83	3,960,100	+3.25(+4.88%)
Aug 09, 2006	70.70	70.70	66.50	66.58	4,257,100	-3.08(-4.42%)
Aug 08, 2006	70.73	70.89	69.30	69.66	1,758,700	-1.16(-1.64%)
Aug 07, 2006	71.40	71.40	69.60	70.82	1,195,100	-0.68(-0.95%)
Aug 04, 2006	72.47	72.71	71.15	71.50	1,373,600	-0.77(-1.07%)
Aug 03, 2006	72.02	72.63	71.50	72.27	793,600	+0.07(+0.10%)
Aug 02, 2006	72.10	72.91	71.88	72.20	1,451,600	+0.04(+0.06%)
Aug 01, 2006	73.65	73.65	71.99	72.16	971,900	-1.49(-2.02%)
Jul 31, 2006	74.11	74.30	73.22	73.65	1,002,100	-0.90(-1.21%)
Jul 28, 2006	74.31	74.94	73.49	74.55	992,800	+0.76(+1.03%)
Jul 27, 2006	76.23	76.57	73.56	73.79	1,439,000	-2.44(-3.20%)
Jul 26, 2006	76.40	76.62	75.58	76.23	1,084,500	-0.55(-0.72%)
Jul 25, 2006	76.24	77.00	75.72	76.78	664,700	+0.54(+0.71%)
Jul 24, 2006	75.27	76.41	75.10	76.24	772,200	+0.98(+1.30%)
Jul 21, 2006	75.26	75.63	74.60	75.26	1,036,500	+0.01(+0.01%)
Jul 20, 2006	76.25	76.50	75.20	75.25	552,200	-0.90(-1.18%)
Jul 19, 2006	74.75	76.33	74.69	76.15	1,297,500	+1.77(+2.38%)
Jul 18, 2006	74.01	74.69	73.90	74.38	765,900	+0.29(+0.39%)
Jul 17, 2006	74.17	74.59	73.87	74.09	760,300	-0.16(-0.22%)
Jul 14, 2006	74.28	74.57	73.46	74.25	967,300	-0.03(-0.04%)
Jul 13, 2006	74.48	74.70	73.88	74.28	775,100	-0.21(-0.28%)
Jul 12, 2006	74.34	74.98	73.80	74.49	881,800	+0.22(+0.30%)
Jul 11, 2006	72.95	74.60	72.86	74.27	819,400	+1.28(+1.75%)
Jul 10, 2006	73.30	73.50	72.82	72.99	860,200	-0.14(-0.19%)
Jul 07, 2006	73.48	73.81	72.99	73.13	1,236,200	-0.69(-0.93%)
Jul 06, 2006	73.64	74.11	73.60	73.82	583,400	-0.13(-0.18%)
Jul 05, 2006	74.39	74.55	73.80	73.95	907,800	-1.17(-1.56%)
Jul 03, 2006	75.62	75.75	75.02	75.12	443,300	-0.30(-0.40%)
Jun 30, 2006	74.80	75.60	74.69	75.42	997,200	+0.80(+1.07%)
Jun 29, 2006	73.20	74.69	73.10	74.62	719,800	+1.65(+2.26%)
Jun 28, 2006	73.11	73.18	72.33	72.97	537,500	-0.08(-0.11%)
Jun 27, 2006	73.50	73.81	72.73	73.05	1,159,500	-0.71(-0.96%)
Jun 26, 2006	74.56	74.57	73.02	73.76	968,200	-1.30(-1.73%)
Jun 23, 2006	74.50	75.61	74.22	75.06	698,900	+0.16(+0.21%)
Jun 22, 2006	74.87	75.14	74.44	74.90	976,900	+0.08(+0.11%)
Jun 21, 2006	74.50	74.91	74.00	74.82	760,800	+0.67(+0.90%)
Jun 20, 2006	74.72	75.22	74.05	74.15	4,512,600	-0.56(-0.75%)
Jun 19, 2006	75.43	75.84	74.50	74.71	555,500	-0.30(-0.40%)
Jun 16, 2006	75.54	75.92	74.35	75.01	1,031,800	-0.69(-0.91%)
Jun 15, 2006	73.47	76.11	73.30	75.70	1,902,000	+2.50(+3.42%)
Jun 14, 2006	72.10	73.49	72.10	73.20	1,205,300	+0.23(+0.32%)
Jun 13, 2006	73.44	73.99	72.88	72.97	1,724,900	-0.41(-0.56%)
Jun 12, 2006	76.77	76.89	72.94	73.38	2,829,900	-3.39(-4.42%)
Jun 09, 2006	78.20	79.00	76.69	76.77	2,217,600	-1.03(-1.32%)
Jun 08, 2006	76.95	80.25	76.95	77.80	4,540,600	+0.87(+1.13%)
Jun 07, 2006	76.90	78.97	75.75	76.93	7,754,300	+3.44(+4.68%)
Jun 06, 2006	74.47	74.63	73.15	73.49	1,078,000	-0.97(-1.30%)
Jun 05, 2006	74.96	75.24	74.05	74.46	1,053,400	-0.75(-1.00%)
Jun 02, 2006	75.13	75.53	74.50	75.21	1,005,500	+0.00(+0.00%)
Jun 01, 2006	74.75	75.63	73.40	75.21	2,994,400	+2.25(+3.08%)
May 31, 2006	76.00	76.29	71.66	72.96	5,757,200	-4.91(-6.31%)
May 30, 2006	77.80	78.10	76.83	77.87	850,800	-0.46(-0.59%)
May 26, 2006	78.29	78.51	77.57	78.33	468,700	+0.19(+0.24%)
May 25, 2006	77.92	78.60	77.55	78.14	615,900	+0.66(+0.85%)
May 24, 2006	77.75	77.97	76.10	77.48	1,315,500	-0.33(-0.42%)
May 23, 2006	80.99	80.99	77.77	77.81	1,381,200	-2.82(-3.50%)
May 22, 2006	80.65	81.15	80.07	80.63	937,800	-0.43(-0.53%)
May 19, 2006	80.17	81.39	79.99	81.06	818,100	+1.05(+1.31%)
May 18, 2006	81.23	81.67	79.72	80.01	639,300	-1.07(-1.32%)
May 17, 2006	82.94	83.37	80.88	81.08	721,800	-2.03(-2.44%)
May 16, 2006	83.51	84.12	82.98	83.11	407,500	-0.25(-0.30%)
May 15, 2006	82.40	83.79	82.33	83.36	603,000	+0.21(+0.25%)
May 12, 2006	84.67	85.02	82.99	83.15	619,200	-1.52(-1.80%)
May 11, 2006	84.20	85.10	84.18	84.67	569,000	+0.03(+0.04%)
May 10, 2006	84.95	85.40	84.54	84.64	392,900	-0.70(-0.82%)
May 09, 2006	84.80	85.39	84.55	85.34	464,800	+0.23(+0.27%)
May 08, 2006	85.18	85.91	84.87	85.11	539,200	-0.08(-0.09%)
May 05, 2006	84.31	85.60	84.20	85.19	873,800	+1.64(+1.96%)
May 04, 2006	83.85	84.13	83.39	83.55	501,800	+0.23(+0.28%)
May 03, 2006	83.58	84.02	83.13	83.32	567,900	-0.57(-0.68%)
May 02, 2006	83.80	84.08	83.20	83.89	852,100	+0.59(+0.71%)

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.

L-3 Communications Holdings (NY: )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

L-3 Communications Holdings (NY: )

Historical Prices

Sections

Services

The Daily Press