Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	49.61	49.87	49.05	49.55	2,254,718	-0.56(-1.11%)
Jan 30, 2006	49.47	50.62	49.42	50.10	2,135,138	+0.87(+1.76%)
Jan 27, 2006	47.96	49.39	48.59	49.23	1,800,988	+1.27(+2.65%)
Jan 26, 2006	48.27	48.55	46.44	47.96	3,132,471	-0.31(-0.65%)
Jan 25, 2006	49.54	49.75	47.68	48.27	3,235,077	-1.03(-2.10%)
Jan 24, 2006	49.35	50.08	49.10	49.31	2,070,832	-0.38(-0.76%)
Jan 23, 2006	48.82	49.90	48.27	49.68	3,469,014	+0.58(+1.19%)
Jan 20, 2006	49.86	50.51	48.53	49.10	3,882,375	-0.46(-0.93%)
Jan 19, 2006	48.25	49.74	47.37	49.56	2,736,846	+1.32(+2.73%)
Jan 18, 2006	48.34	48.73	47.29	48.24	3,285,999	-0.25(-0.51%)
Jan 17, 2006	48.25	48.49	47.67	48.49	2,630,975	+1.41(+3.00%)
Jan 13, 2006	46.11	47.08	46.09	47.08	1,781,512	+0.71(+1.53%)
Jan 12, 2006	46.83	47.49	46.23	46.37	2,682,442	-0.18(-0.38%)
Jan 11, 2006	46.46	47.06	45.98	46.55	3,188,181	+0.01(+0.02%)
Jan 10, 2006	45.59	46.82	45.57	46.54	3,056,632	+0.79(+1.72%)
Jan 09, 2006	45.49	46.09	45.17	45.75	2,487,349	+0.31(+0.69%)
Jan 06, 2006	44.80	46.28	44.80	45.44	4,159,618	+1.56(+3.55%)
Jan 05, 2006	44.96	44.96	43.52	43.88	3,293,072	-1.27(-2.82%)
Jan 04, 2006	44.53	45.19	44.28	45.16	2,733,255	+0.40(+0.89%)
Jan 03, 2006	43.88	44.81	43.65	44.76	2,978,290	+1.22(+2.80%)
Dec 30, 2005	42.80	43.92	42.72	43.54	1,736,465	+0.51(+1.17%)
Dec 29, 2005	43.15	43.86	42.72	43.03	2,233,826	-0.19(-0.45%)
Dec 28, 2005	43.08	43.62	42.97	43.23	2,573,416	+0.54(+1.26%)
Dec 27, 2005	43.23	43.23	42.48	42.69	3,156,518	-0.80(-1.85%)
Dec 23, 2005	43.10	43.67	42.81	43.49	2,792,773	-0.48(-1.10%)
Dec 22, 2005	44.48	44.56	43.94	43.98	2,017,299	-0.26(-0.58%)
Dec 21, 2005	45.10	45.45	44.04	44.23	2,601,162	-0.53(-1.19%)
Dec 20, 2005	44.64	45.13	44.42	44.77	2,192,479	+0.67(+1.51%)
Dec 19, 2005	44.11	44.33	43.38	44.10	2,827,700	+0.07(+0.16%)
Dec 16, 2005	45.29	45.36	43.96	44.03	2,736,737	-1.25(-2.77%)
Dec 15, 2005	46.30	46.27	45.02	45.29	2,900,710	-1.02(-2.19%)
Dec 14, 2005	45.62	46.40	45.01	46.30	2,312,821	+0.68(+1.49%)
Dec 13, 2005	46.14	46.61	45.49	45.62	2,914,203	+0.23(+0.52%)
Dec 12, 2005	45.29	45.53	44.90	45.39	2,624,665	+0.81(+1.82%)
Dec 09, 2005	44.63	44.80	44.03	44.57	2,459,712	-0.45(-0.99%)
Dec 08, 2005	43.84	45.07	43.54	45.02	2,751,099	+1.39(+3.19%)
Dec 07, 2005	44.16	44.64	43.32	43.63	2,593,001	-0.31(-0.71%)
Dec 06, 2005	43.33	44.14	43.10	43.94	2,918,990	+0.51(+1.19%)
Dec 05, 2005	43.61	43.64	43.04	43.43	2,546,323	+0.46(+1.08%)
Dec 02, 2005	42.69	43.14	42.35	42.96	2,582,556	+0.39(+0.91%)
Dec 01, 2005	41.86	42.71	41.82	42.58	3,071,756	+0.94(+2.25%)
Nov 30, 2005	41.34	42.05	41.27	41.64	2,924,322	+0.51(+1.24%)
Nov 29, 2005	40.49	41.41	40.61	41.13	2,781,674	+0.63(+1.57%)
Nov 28, 2005	41.59	41.71	40.47	40.49	3,029,430	-1.48(-3.54%)
Nov 25, 2005	41.88	42.07	41.67	41.98	655,132	+0.22(+0.52%)
Nov 23, 2005	41.83	42.05	41.25	41.76	1,992,490	-0.30(-0.72%)
Nov 22, 2005	41.72	42.16	41.52	42.06	1,686,305	+0.58(+1.41%)
Nov 21, 2005	40.66	41.51	40.66	41.48	2,050,159	+1.06(+2.61%)
Nov 18, 2005	41.22	41.22	40.10	40.42	2,186,386	-0.49(-1.20%)
Nov 17, 2005	41.38	41.50	40.59	40.92	2,911,047	-0.19(-0.46%)
Nov 16, 2005	40.19	41.19	40.11	41.10	2,412,163	+1.14(+2.85%)
Nov 15, 2005	39.17	40.88	39.17	39.96	3,140,632	+0.60(+1.52%)
Nov 14, 2005	39.96	40.09	38.66	39.37	2,932,373	-0.22(-0.55%)
Nov 11, 2005	38.88	39.73	38.65	39.58	2,388,878	+0.71(+1.82%)
Nov 10, 2005	39.91	39.95	38.51	38.88	3,630,050	-1.24(-3.09%)
Nov 09, 2005	40.42	41.34	39.57	40.12	3,035,523	-0.63(-1.54%)
Nov 08, 2005	40.30	41.21	39.88	40.75	2,111,526	+0.35(+0.86%)
Nov 07, 2005	41.04	41.13	40.03	40.40	2,925,954	-0.64(-1.56%)
Nov 04, 2005	42.48	42.48	40.80	41.04	2,753,493	-1.65(-3.88%)
Nov 03, 2005	42.16	42.96	42.00	42.69	2,652,846	+0.92(+2.20%)
Nov 02, 2005	41.31	41.99	41.15	41.77	2,077,361	+0.36(+0.88%)
Nov 01, 2005	41.01	41.61	40.92	41.41	2,574,939	-0.28(-0.66%)
Oct 31, 2005	41.90	42.69	41.05	41.68	2,647,732	+0.01(+0.02%)
Oct 28, 2005	40.35	41.78	39.61	41.67	2,863,933	+1.58(+3.94%)
Oct 27, 2005	41.84	41.89	40.09	40.09	2,582,882	-1.36(-3.28%)
Oct 26, 2005	42.21	42.74	41.19	41.45	3,472,822	-0.78(-1.84%)
Oct 25, 2005	41.36	42.49	41.02	42.23	3,799,573	+0.96(+2.33%)
Oct 24, 2005	39.40	41.28	39.32	41.27	2,447,090	+1.64(+4.14%)
Oct 21, 2005	39.27	40.39	39.04	39.63	2,785,047	+0.34(+0.85%)
Oct 20, 2005	40.78	41.06	38.63	39.29	4,197,375	-1.99(-4.81%)
Oct 19, 2005	40.70	41.44	39.34	41.28	4,423,804	+0.58(+1.42%)
Oct 18, 2005	41.79	42.43	40.70	40.70	4,331,644	-1.32(-3.15%)
Oct 17, 2005	41.72	42.27	41.47	42.02	2,626,950	+0.79(+1.92%)
Oct 14, 2005	39.89	41.45	39.18	41.23	4,041,888	+1.45(+3.65%)
Oct 13, 2005	41.01	41.01	38.55	39.78	5,049,450	-1.70(-4.11%)
Oct 12, 2005	42.08	42.26	41.15	41.49	2,816,819	-0.71(-1.69%)
Oct 11, 2005	41.58	42.39	41.50	42.20	3,262,170	+1.22(+2.98%)
Oct 10, 2005	41.13	41.22	40.44	40.98	2,966,539	-0.33(-0.79%)
Oct 07, 2005	40.85	41.52	40.83	41.30	3,219,844	+0.77(+1.90%)
Oct 06, 2005	40.37	41.18	39.40	40.53	5,522,982	-0.06(-0.14%)
Oct 05, 2005	42.16	42.62	40.59	40.59	3,995,862	-1.36(-3.24%)
Oct 04, 2005	43.68	43.68	41.95	41.95	2,839,234	-2.19(-4.96%)
Oct 03, 2005	44.37	44.51	43.95	44.13	1,358,684	+0.13(+0.30%)
Sep 30, 2005	44.71	44.76	43.91	44.00	1,619,497	-0.84(-1.88%)
Sep 29, 2005	44.80	44.99	44.26	44.84	1,697,839	+0.16(+0.36%)
Sep 28, 2005	44.09	44.69	43.44	44.68	1,995,428	+0.70(+1.60%)
Sep 27, 2005	43.98	44.05	43.36	43.98	1,836,569	-0.25(-0.56%)
Sep 26, 2005	42.92	44.34	42.78	44.22	3,285,238	+1.06(+2.46%)
Sep 23, 2005	43.16	44.03	42.83	43.16	2,387,681	-1.14(-2.58%)
Sep 22, 2005	45.31	45.48	43.26	44.31	2,653,825	-0.71(-1.58%)
Sep 21, 2005	44.96	45.26	44.58	45.02	2,177,464	+0.71(+1.61%)
Sep 20, 2005	44.41	44.78	43.52	44.31	2,386,810	-0.38(-0.84%)
Sep 19, 2005	43.65	44.97	43.56	44.68	2,589,737	+1.70(+3.97%)
Sep 16, 2005	42.85	43.20	42.47	42.98	2,620,203	+0.13(+0.30%)
Sep 15, 2005	42.87	43.14	42.29	42.85	1,616,885	+0.19(+0.45%)
Sep 14, 2005	42.28	42.85	42.05	42.66	2,144,278	+0.61(+1.45%)
Sep 13, 2005	42.37	42.58	41.84	42.05	3,078,829	-0.43(-1.01%)
Sep 12, 2005	43.31	43.49	42.35	42.47	2,020,454	-0.97(-2.23%)
Sep 09, 2005	43.06	43.50	42.99	43.44	1,956,910	+0.61(+1.43%)
Sep 08, 2005	42.69	43.31	42.68	42.83	2,052,552	+0.15(+0.36%)
Sep 07, 2005	42.52	43.36	42.36	42.68	2,614,763	+0.04(+0.09%)
Sep 06, 2005	42.15	42.66	41.52	42.64	2,047,003	+0.48(+1.14%)
Sep 02, 2005	42.28	42.28	41.58	42.16	2,198,029	-0.26(-0.62%)
Sep 01, 2005	42.21	42.58	41.82	42.42	2,775,799	+0.67(+1.60%)
Aug 31, 2005	41.15	42.40	40.90	41.76	3,023,119	+0.67(+1.62%)
Aug 30, 2005	40.37	41.34	40.37	41.09	2,313,583	+0.95(+2.37%)
Aug 29, 2005	40.55	40.90	39.89	40.14	2,350,795	+0.18(+0.46%)
Aug 26, 2005	40.51	40.62	39.85	39.96	1,408,845	-0.46(-1.15%)
Aug 25, 2005	40.44	40.54	40.12	40.42	1,151,187	-0.05(-0.11%)
Aug 24, 2005	40.29	40.90	39.90	40.47	2,037,102	+0.27(+0.67%)
Aug 23, 2005	40.23	40.42	39.45	40.19	2,048,200	+0.15(+0.37%)
Aug 22, 2005	41.34	41.34	39.74	40.05	2,470,484	-0.45(-1.10%)
Aug 19, 2005	40.09	40.58	39.91	40.49	1,786,299	+0.97(+2.45%)
Aug 18, 2005	39.17	39.65	38.82	39.52	2,467,220	+0.31(+0.79%)
Aug 17, 2005	40.14	41.16	38.97	39.22	3,102,223	-1.03(-2.56%)
Aug 16, 2005	40.94	41.28	40.15	40.25	2,130,677	-0.84(-2.04%)
Aug 15, 2005	41.08	41.34	40.81	41.08	1,944,615	+0.00(+0.01%)
Aug 12, 2005	41.79	41.93	40.90	41.08	1,870,734	-0.59(-1.41%)
Aug 11, 2005	41.36	41.77	41.03	41.67	2,127,086	+0.35(+0.86%)
Aug 10, 2005	40.42	41.33	40.30	41.31	2,318,370	+1.26(+3.14%)
Aug 09, 2005	40.44	40.47	39.86	40.05	2,108,806	-0.29(-0.72%)
Aug 08, 2005	39.98	41.00	39.93	40.34	2,425,220	+0.90(+2.27%)
Aug 05, 2005	40.11	40.13	39.04	39.45	2,060,060	-0.67(-1.66%)
Aug 04, 2005	40.01	40.41	39.98	40.11	2,521,732	-0.12(-0.30%)
Aug 03, 2005	40.70	40.81	39.93	40.23	2,457,209	-0.41(-1.02%)
Aug 02, 2005	40.46	40.83	40.30	40.65	2,483,650	-0.12(-0.30%)
Aug 01, 2005	40.74	41.23	40.72	40.77	1,179,913	+0.17(+0.42%)
Jul 29, 2005	41.13	41.29	40.60	40.60	1,481,093	-0.30(-0.73%)
Jul 28, 2005	40.70	40.99	40.13	40.90	1,767,911	+0.15(+0.36%)
Jul 27, 2005	40.59	40.78	39.93	40.75	1,227,353	+0.34(+0.83%)
Jul 26, 2005	40.60	40.83	40.29	40.42	1,088,405	-0.27(-0.66%)
Jul 25, 2005	40.52	41.06	40.11	40.68	1,770,413	+0.10(+0.25%)
Jul 22, 2005	39.21	40.69	39.20	40.58	2,514,116	+1.59(+4.08%)
Jul 21, 2005	39.24	39.64	38.64	38.99	2,273,759	-0.57(-1.44%)
Jul 20, 2005	39.54	39.83	38.77	39.56	1,995,428	+0.07(+0.19%)
Jul 19, 2005	39.30	39.51	38.78	39.49	2,290,624	+0.40(+1.01%)
Jul 18, 2005	39.40	39.43	38.86	39.09	1,398,290	-0.52(-1.31%)
Jul 15, 2005	39.93	40.35	39.30	39.61	2,140,360	-0.05(-0.12%)
Jul 14, 2005	41.00	41.36	39.51	39.66	3,195,036	-1.44(-3.50%)
Jul 13, 2005	41.56	41.56	40.78	41.10	1,748,108	-0.41(-0.99%)
Jul 12, 2005	40.96	41.50	40.74	41.50	1,799,465	+0.66(+1.62%)
Jul 11, 2005	39.99	40.84	39.93	40.84	2,268,754	+0.21(+0.52%)
Jul 08, 2005	41.24	41.35	40.00	40.63	4,168,105	-0.28(-0.69%)
Jul 07, 2005	39.07	41.00	39.01	40.91	3,929,925	+1.51(+3.82%)
Jul 06, 2005	40.44	40.46	39.03	39.40	3,681,298	-0.96(-2.37%)
Jul 05, 2005	39.06	40.53	39.03	40.36	3,230,398	+1.46(+3.74%)
Jul 01, 2005	37.95	38.95	37.92	38.90	1,659,647	+1.15(+3.06%)
Jun 30, 2005	37.45	38.36	37.45	37.75	2,975,135	+0.30(+0.81%)
Jun 29, 2005	37.26	37.61	36.83	37.45	2,016,972	+0.17(+0.46%)
Jun 28, 2005	38.62	38.66	37.23	37.28	3,326,693	-1.63(-4.18%)
Jun 27, 2005	37.99	38.99	37.99	38.90	2,160,599	+0.98(+2.58%)
Jun 24, 2005	38.23	38.55	37.78	37.92	1,270,441	-0.26(-0.69%)
Jun 23, 2005	38.06	38.90	37.93	38.19	2,055,381	+0.15(+0.40%)
Jun 22, 2005	37.99	38.23	37.17	38.03	2,822,042	+0.46(+1.22%)
Jun 21, 2005	38.13	38.37	37.49	37.58	1,962,568	-0.63(-1.66%)
Jun 20, 2005	37.91	38.41	37.86	38.21	2,059,951	+0.29(+0.78%)
Jun 17, 2005	37.68	38.09	37.44	37.92	2,362,437	+0.39(+1.03%)
Jun 16, 2005	36.98	37.54	36.90	37.53	1,833,304	+0.55(+1.49%)
Jun 15, 2005	36.65	37.09	36.58	36.98	2,788,638	+0.62(+1.69%)
Jun 14, 2005	35.96	36.38	35.83	36.36	1,900,548	+0.33(+0.91%)
Jun 13, 2005	35.43	36.06	35.15	36.04	1,828,626	+0.49(+1.38%)
Jun 10, 2005	35.65	35.79	35.07	35.54	1,324,192	-0.12(-0.35%)
Jun 09, 2005	34.95	35.67	34.81	35.67	1,916,107	+0.84(+2.41%)
Jun 08, 2005	34.66	35.42	34.60	34.83	2,415,101	+0.13(+0.37%)
Jun 07, 2005	35.27	35.53	34.66	34.70	1,833,413	-0.49(-1.38%)
Jun 06, 2005	35.20	35.35	34.88	35.19	1,275,881	+0.18(+0.53%)
Jun 03, 2005	35.05	35.35	34.81	35.00	1,516,891	+0.03(+0.09%)
Jun 02, 2005	35.20	35.48	34.72	34.97	2,327,945	-0.42(-1.18%)
Jun 01, 2005	34.99	35.60	34.99	35.39	1,935,257	+0.60(+1.73%)
May 31, 2005	34.63	34.97	34.26	34.79	1,894,237	-0.18(-0.51%)
May 27, 2005	34.49	35.02	34.43	34.97	1,313,855	+0.50(+1.44%)
May 26, 2005	34.37	34.49	34.07	34.47	1,445,404	+0.28(+0.83%)
May 25, 2005	33.73	34.36	33.45	34.18	2,314,127	+0.29(+0.87%)
May 24, 2005	33.71	33.89	33.55	33.89	1,455,959	+0.17(+0.49%)
May 23, 2005	34.00	34.23	33.31	33.72	2,630,758	+0.51(+1.52%)
May 20, 2005	33.67	33.75	33.08	33.22	2,118,817	-0.54(-1.59%)
May 19, 2005	33.09	33.76	33.03	33.76	2,229,909	+0.70(+2.11%)
May 18, 2005	33.13	33.58	32.64	33.06	3,094,932	+0.06(+0.20%)
May 17, 2005	32.19	33.01	32.10	32.99	2,703,115	+0.80(+2.48%)
May 16, 2005	31.68	32.38	31.11	32.19	3,707,956	+0.42(+1.32%)
May 13, 2005	32.14	32.39	31.54	31.78	2,914,529	-0.38(-1.19%)
May 12, 2005	33.38	33.38	32.12	32.16	3,190,248	-1.37(-4.08%)
May 11, 2005	33.49	33.72	33.29	33.53	2,544,364	-0.03(-0.10%)
May 10, 2005	34.19	34.20	33.56	33.56	2,038,843	-0.65(-1.89%)
May 09, 2005	34.00	34.28	33.99	34.21	1,452,694	+0.25(+0.74%)
May 06, 2005	34.37	34.46	33.89	33.95	1,776,833	-0.17(-0.51%)
May 05, 2005	33.59	34.23	33.55	34.13	2,263,422	+0.56(+1.66%)
May 04, 2005	32.70	33.61	32.30	33.57	3,336,704	+0.82(+2.51%)
May 03, 2005	33.89	33.96	32.65	32.75	2,895,161	-1.36(-3.97%)
May 02, 2005	33.34	34.11	33.16	34.11	2,036,993	+0.54(+1.62%)
Apr 29, 2005	33.53	33.93	33.20	33.56	2,497,468	+0.45(+1.35%)
Apr 28, 2005	33.55	33.62	32.80	33.12	2,636,960	-0.71(-2.11%)
Apr 27, 2005	34.26	34.62	33.61	33.83	2,302,375	-0.46(-1.34%)
Apr 26, 2005	34.68	34.83	34.29	34.29	1,934,061	-0.39(-1.11%)
Apr 25, 2005	34.37	34.94	34.31	34.68	2,689,297	+0.76(+2.24%)
Apr 22, 2005	34.17	34.43	33.57	33.92	2,435,992	-0.23(-0.66%)
Apr 21, 2005	32.96	34.14	32.82	34.14	2,230,562	+1.30(+3.96%)
Apr 20, 2005	33.75	33.96	32.82	32.84	2,914,420	-0.78(-2.32%)
Apr 19, 2005	33.82	33.91	33.44	33.62	3,221,150	+0.54(+1.64%)
Apr 18, 2005	32.74	33.25	32.28	33.08	3,233,989	+0.15(+0.46%)
Apr 15, 2005	34.35	34.42	32.68	32.93	4,403,348	-1.40(-4.07%)
Apr 14, 2005	34.30	34.86	34.15	34.33	3,419,289	+0.21(+0.61%)
Apr 13, 2005	34.67	34.95	34.00	34.12	2,647,841	-0.67(-1.92%)
Apr 12, 2005	35.16	35.45	34.57	34.79	2,277,241	-0.52(-1.47%)
Apr 11, 2005	35.04	35.39	34.69	35.31	2,281,811	+0.26(+0.75%)
Apr 08, 2005	35.36	35.67	34.79	35.04	2,313,692	-0.31(-0.88%)
Apr 07, 2005	36.18	36.23	35.01	35.36	2,641,965	-0.59(-1.65%)
Apr 06, 2005	35.47	36.25	35.26	35.95	2,551,002	+0.49(+1.37%)
Apr 05, 2005	36.02	36.42	35.39	35.46	2,654,043	-0.71(-1.97%)
Apr 04, 2005	36.23	36.83	35.62	36.17	3,659,210	+0.24(+0.66%)
Apr 01, 2005	35.23	36.05	35.21	35.93	2,315,432	+0.96(+2.76%)
Mar 31, 2005	34.28	35.15	34.26	34.97	2,465,152	+0.94(+2.77%)
Mar 30, 2005	33.78	34.12	32.92	34.03	2,832,270	+0.35(+1.05%)
Mar 29, 2005	34.00	34.66	33.61	33.67	2,160,599	-0.32(-0.93%)
Mar 28, 2005	34.05	34.50	33.77	33.99	1,856,263	-0.06(-0.16%)
Mar 24, 2005	34.35	34.93	33.84	34.05	2,548,608	+0.14(+0.41%)
Mar 23, 2005	34.46	34.46	33.66	33.91	2,878,731	-0.71(-2.06%)
Mar 22, 2005	34.99	35.38	34.55	34.62	2,511,178	-0.26(-0.75%)
Mar 21, 2005	35.54	35.73	34.88	34.88	2,121,646	-0.65(-1.84%)
Mar 18, 2005	35.75	36.04	35.39	35.54	2,592,240	-0.10(-0.28%)
Mar 17, 2005	35.06	35.71	34.98	35.64	2,369,401	+0.86(+2.48%)
Mar 16, 2005	34.81	35.60	34.49	34.77	2,773,623	-0.11(-0.30%)
Mar 15, 2005	35.59	35.82	34.80	34.88	2,855,555	-0.60(-1.68%)
Mar 14, 2005	35.71	35.84	34.79	35.48	3,140,197	-0.14(-0.40%)
Mar 11, 2005	35.39	35.95	35.10	35.62	2,425,437	+0.23(+0.65%)
Mar 10, 2005	36.12	36.12	34.79	35.39	3,746,692	-0.73(-2.02%)
Mar 09, 2005	36.99	37.59	36.08	36.12	3,722,537	-0.70(-1.91%)
Mar 08, 2005	36.76	37.52	36.76	36.82	2,897,120	-0.15(-0.41%)
Mar 07, 2005	37.20	37.20	36.23	36.97	2,931,068	-0.42(-1.12%)
Mar 04, 2005	36.30	37.56	36.03	37.39	3,271,528	+1.10(+3.03%)
Mar 03, 2005	36.03	36.30	35.54	36.29	4,269,405	+0.86(+2.44%)
Mar 02, 2005	34.92	35.52	34.90	35.43	3,631,464	+0.27(+0.77%)
Mar 01, 2005	35.18	35.57	34.51	35.16	5,271,091	-0.16(-0.46%)
Feb 28, 2005	35.52	36.44	34.53	35.32	5,184,807	-0.40(-1.12%)
Feb 25, 2005	33.78	35.93	33.66	35.72	8,503,014	+2.63(+7.96%)
Feb 24, 2005	32.65	33.09	32.56	33.09	2,696,587	+0.56(+1.72%)
Feb 23, 2005	32.34	32.76	32.14	32.53	2,634,348	+0.17(+0.53%)
Feb 22, 2005	32.56	32.96	32.36	32.36	3,296,445	+0.07(+0.23%)
Feb 18, 2005	31.62	32.33	31.51	32.28	3,215,383	+0.78(+2.48%)
Feb 17, 2005	32.26	32.33	31.40	31.50	2,870,462	-0.67(-2.07%)
Feb 16, 2005	31.40	32.22	31.23	32.17	3,142,699	+0.80(+2.56%)
Feb 15, 2005	31.43	31.60	31.06	31.36	2,487,784	+0.02(+0.07%)
Feb 14, 2005	31.65	31.94	31.22	31.34	2,031,770	-0.23(-0.71%)
Feb 11, 2005	31.52	31.88	31.36	31.56	2,661,442	+0.04(+0.13%)
Feb 10, 2005	30.54	31.66	30.38	31.52	2,708,447	+1.21(+4.00%)
Feb 09, 2005	30.03	30.51	29.87	30.31	1,998,584	+0.10(+0.32%)
Feb 08, 2005	29.97	30.32	29.83	30.21	2,028,723	-0.04(-0.12%)
Feb 07, 2005	30.37	30.63	29.90	30.25	1,566,181	-0.17(-0.56%)
Feb 04, 2005	30.86	30.97	30.17	30.42	3,181,979	-0.41(-1.33%)
Feb 03, 2005	31.00	31.09	30.53	30.83	1,788,258	-0.33(-1.06%)
Feb 02, 2005	30.65	31.20	30.65	31.16	1,373,156	+0.36(+1.18%)

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.

Anadarko Petroleum (NY: APC )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Anadarko Petroleum (NY: APC )

Historical Prices

Sections

Services

Malvern Daily Record