Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	42.14	42.59	42.10	42.14	10,628,538	-0.15(-0.35%)
Apr 27, 2007	42.00	42.38	41.95	42.29	9,956,386	+0.25(+0.59%)
Apr 26, 2007	41.65	42.25	41.54	42.04	14,331,082	+0.17(+0.41%)
Apr 25, 2007	41.80	41.99	41.65	41.87	10,348,709	+0.22(+0.53%)
Apr 24, 2007	41.64	42.00	41.15	41.65	12,495,615	+0.24(+0.58%)
Apr 23, 2007	41.20	41.70	41.00	41.41	10,698,431	+0.04(+0.10%)
Apr 20, 2007	41.45	41.61	41.10	41.37	11,595,542	+0.22(+0.53%)
Apr 19, 2007	40.98	41.55	40.92	41.15	11,925,541	+0.17(+0.41%)
Apr 18, 2007	41.00	41.12	40.46	40.98	12,408,115	-0.23(-0.56%)
Apr 17, 2007	41.08	41.21	40.70	41.21	12,295,595	+0.02(+0.05%)
Apr 16, 2007	41.18	41.26	40.79	41.19	10,389,187	+0.01(+0.02%)
Apr 13, 2007	41.12	41.39	40.73	41.18	10,481,974	+0.06(+0.15%)
Apr 12, 2007	40.62	41.21	40.44	41.12	10,133,784	+0.39(+0.96%)
Apr 11, 2007	40.80	40.89	40.32	40.73	10,501,026	+0.01(+0.02%)
Apr 10, 2007	41.39	41.88	40.35	40.72	15,257,435	-0.62(-1.50%)
Apr 09, 2007	41.71	41.77	41.28	41.34	8,460,091	-0.46(-1.10%)
Apr 05, 2007	41.10	41.88	40.82	41.80	14,946,691	+0.70(+1.70%)
Apr 04, 2007	41.00	41.12	40.75	41.10	12,465,368	+0.21(+0.51%)
Apr 03, 2007	40.35	40.99	40.34	40.89	11,937,829	+0.58(+1.44%)
Apr 02, 2007	40.37	40.42	40.05	40.31	11,378,772	+0.17(+0.42%)
Mar 30, 2007	40.10	40.37	39.49	40.14	14,185,714	+0.14(+0.35%)
Mar 29, 2007	39.95	40.14	39.66	40.00	11,113,370	+0.21(+0.53%)
Mar 28, 2007	40.00	40.18	39.53	39.79	12,523,000	-0.44(-1.09%)
Mar 27, 2007	40.20	40.37	40.10	40.23	11,901,000	-0.21(-0.52%)
Mar 26, 2007	40.44	40.55	40.00	40.44	10,486,550	+0.01(+0.02%)
Mar 23, 2007	40.26	40.60	40.05	40.43	13,959,558	-0.02(-0.05%)
Mar 22, 2007	40.50	40.55	39.87	40.45	13,288,640	+0.26(+0.65%)
Mar 21, 2007	39.73	40.46	39.57	40.19	15,584,700	+0.58(+1.46%)
Mar 20, 2007	40.07	40.25	39.56	39.61	22,032,300	-0.60(-1.49%)
Mar 19, 2007	40.00	40.32	39.92	40.21	11,071,600	+0.30(+0.75%)
Mar 16, 2007	40.20	40.30	39.85	39.91	24,100,400	+0.21(+0.53%)
Mar 15, 2007	39.68	39.86	39.46	39.70	12,769,500	-0.09(-0.23%)
Mar 14, 2007	39.70	39.98	39.28	39.79	17,583,092	+0.24(+0.61%)
Mar 13, 2007	40.37	40.37	39.45	39.55	13,953,400	-0.82(-2.03%)
Mar 12, 2007	40.15	40.48	39.90	40.37	11,253,200	+0.26(+0.65%)
Mar 09, 2007	40.42	40.52	39.52	40.11	17,410,800	-0.16(-0.40%)
Mar 08, 2007	40.50	40.52	40.15	40.27	13,432,300	+0.10(+0.25%)
Mar 07, 2007	39.53	40.40	39.50	40.17	21,353,000	+0.74(+1.88%)
Mar 06, 2007	39.10	39.81	39.02	39.43	18,587,000	+0.68(+1.75%)
Mar 05, 2007	38.47	39.44	38.15	38.75	17,997,300	+0.08(+0.21%)
Mar 02, 2007	38.93	39.20	38.55	38.67	14,742,900	-0.26(-0.67%)
Mar 01, 2007	38.65	39.40	38.15	38.93	22,508,876	-0.42(-1.07%)
Feb 28, 2007	38.66	39.60	38.51	39.35	26,344,500	+0.43(+1.10%)
Feb 27, 2007	39.55	39.80	38.47	38.92	25,754,600	-1.37(-3.40%)
Feb 26, 2007	40.91	40.93	40.24	40.29	13,312,525	-0.53(-1.30%)
Feb 23, 2007	40.89	41.08	40.59	40.82	14,449,300	+0.04(+0.10%)
Feb 22, 2007	41.22	41.30	40.21	40.78	25,341,400	-0.32(-0.78%)
Feb 21, 2007	42.11	42.11	41.08	41.10	36,741,500	-2.03(-4.70%)
Feb 20, 2007	42.56	43.23	42.50	43.13	17,274,600	+0.36(+0.84%)
Feb 16, 2007	42.55	42.80	42.48	42.77	10,254,000	+0.09(+0.21%)
Feb 15, 2007	42.72	42.98	42.57	42.68	12,565,600	-0.15(-0.35%)
Feb 14, 2007	42.59	42.99	42.37	42.83	8,272,967	+0.24(+0.56%)
Feb 13, 2007	42.23	42.77	42.06	42.59	8,374,928	+0.49(+1.16%)
Feb 12, 2007	42.47	42.50	42.06	42.10	8,164,656	-0.13(-0.31%)
Feb 09, 2007	42.65	42.74	42.10	42.23	8,009,500	-0.24(-0.57%)
Feb 08, 2007	42.50	42.80	42.31	42.47	9,428,100	+0.17(+0.40%)
Feb 07, 2007	42.00	42.69	42.00	42.30	9,806,800	+0.29(+0.69%)
Feb 06, 2007	42.77	42.77	41.77	42.01	17,071,700	-0.80(-1.87%)
Feb 05, 2007	42.05	43.00	42.01	42.81	10,012,100	+0.74(+1.76%)
Feb 02, 2007	42.46	42.69	41.94	42.07	11,487,500	-0.29(-0.68%)
Feb 01, 2007	42.60	43.12	42.23	42.36	16,422,400	-0.92(-2.13%)
Jan 31, 2007	43.00	43.46	42.85	43.28	10,830,900	+0.17(+0.39%)
Jan 30, 2007	42.50	43.22	42.34	43.11	13,614,300	+0.69(+1.63%)
Jan 29, 2007	41.90	42.89	41.78	42.42	15,631,700	+0.73(+1.75%)
Jan 26, 2007	41.75	42.10	41.36	41.69	9,715,400	-0.02(-0.05%)
Jan 25, 2007	42.17	42.60	41.64	41.71	13,402,000	-0.68(-1.60%)
Jan 24, 2007	42.27	42.78	42.25	42.39	9,513,500	+0.08(+0.19%)
Jan 23, 2007	41.99	42.63	41.80	42.31	10,898,200	+0.29(+0.69%)
Jan 22, 2007	42.05	42.18	41.42	42.02	11,353,000	+0.02(+0.05%)
Jan 19, 2007	42.34	42.46	41.48	42.00	14,353,700	-0.34(-0.80%)
Jan 18, 2007	42.70	42.70	41.84	42.34	15,169,700	-0.15(-0.35%)
Jan 17, 2007	42.98	43.19	42.30	42.49	12,446,500	-0.71(-1.64%)
Jan 16, 2007	43.35	43.49	43.05	43.20	10,062,400	-0.33(-0.76%)
Jan 12, 2007	42.58	43.72	42.58	43.53	23,034,000	+0.89(+2.09%)
Jan 11, 2007	42.05	42.79	41.95	42.64	11,844,300	+0.44(+1.04%)
Jan 10, 2007	41.97	42.28	41.94	42.20	8,814,000	+0.00(+0.00%)
Jan 09, 2007	42.08	42.39	41.89	42.20	11,867,700	+0.23(+0.55%)
Jan 08, 2007	42.25	42.30	41.94	41.97	11,493,900	-0.23(-0.55%)
Jan 05, 2007	41.64	42.27	41.48	42.20	17,422,300	+0.52(+1.25%)
Jan 04, 2007	41.40	41.82	41.25	41.68	11,957,200	+0.06(+0.14%)
Jan 03, 2007	41.05	41.75	41.05	41.62	21,170,800	+0.43(+1.04%)
Dec 29, 2006	41.36	41.65	41.16	41.19	6,284,400	-0.17(-0.41%)
Dec 28, 2006	41.42	41.65	41.28	41.36	7,562,900	-0.24(-0.58%)
Dec 27, 2006	40.94	41.70	40.93	41.60	9,795,900	+0.67(+1.64%)
Dec 26, 2006	40.57	41.03	40.56	40.93	6,318,000	+0.30(+0.74%)
Dec 22, 2006	40.50	41.12	40.50	40.63	7,154,100	-0.17(-0.42%)
Dec 21, 2006	41.10	41.23	40.50	40.80	13,267,700	-0.54(-1.31%)
Dec 20, 2006	40.35	41.46	40.35	41.34	21,097,000	+0.91(+2.25%)
Dec 19, 2006	40.05	40.50	40.00	40.43	14,359,100	+0.40(+1.00%)
Dec 18, 2006	39.93	40.24	39.90	40.03	9,724,300	+0.09(+0.23%)
Dec 15, 2006	39.96	40.27	39.86	39.94	15,734,200	+0.03(+0.08%)
Dec 14, 2006	39.67	39.96	39.49	39.91	14,812,400	+0.24(+0.60%)
Dec 13, 2006	39.90	39.95	39.47	39.67	16,026,100	-0.16(-0.40%)
Dec 12, 2006	40.25	40.29	39.55	39.83	20,366,500	-0.18(-0.45%)
Dec 11, 2006	39.56	40.18	39.43	40.01	19,037,100	+0.37(+0.93%)
Dec 08, 2006	39.93	40.19	39.45	39.64	11,826,600	-0.22(-0.55%)
Dec 07, 2006	40.05	40.22	39.77	39.86	13,151,900	-0.28(-0.70%)
Dec 06, 2006	39.91	40.26	39.89	40.14	17,074,700	+0.23(+0.58%)
Dec 05, 2006	39.75	40.01	39.73	39.91	13,197,100	+0.05(+0.13%)
Dec 04, 2006	39.44	39.92	39.27	39.86	9,510,900	+0.42(+1.06%)
Dec 01, 2006	39.22	39.80	39.21	39.44	13,624,600	-0.02(-0.05%)
Nov 30, 2006	39.26	39.80	39.05	39.46	12,506,200	+0.07(+0.18%)
Nov 29, 2006	39.15	39.45	39.05	39.39	11,503,900	+0.52(+1.34%)
Nov 28, 2006	38.47	38.96	38.37	38.87	12,430,300	+0.23(+0.60%)
Nov 27, 2006	39.39	39.45	38.62	38.64	15,639,000	-0.92(-2.33%)
Nov 24, 2006	39.35	39.79	39.30	39.56	3,931,600	-0.16(-0.40%)
Nov 22, 2006	39.92	39.96	39.45	39.72	13,921,900	-0.27(-0.68%)
Nov 21, 2006	39.67	40.00	39.67	39.99	12,203,100	+0.28(+0.71%)
Nov 20, 2006	39.69	40.05	39.44	39.71	20,770,100	-0.06(-0.15%)
Nov 17, 2006	40.06	40.06	39.01	39.77	30,367,000	-0.36(-0.90%)
Nov 16, 2006	40.00	40.25	39.72	40.13	28,562,000	+0.34(+0.85%)
Nov 15, 2006	40.68	40.85	39.76	39.79	17,858,400	-0.88(-2.16%)
Nov 14, 2006	40.13	40.75	39.90	40.67	13,098,400	+0.45(+1.12%)
Nov 13, 2006	40.00	40.27	39.93	40.22	13,549,900	+0.23(+0.58%)
Nov 10, 2006	39.74	40.00	39.53	39.99	12,429,900	+0.43(+1.09%)
Nov 09, 2006	39.12	39.92	39.11	39.56	22,983,300	+0.68(+1.75%)
Nov 08, 2006	38.70	39.00	38.51	38.88	12,502,100	+0.18(+0.47%)
Nov 07, 2006	38.83	38.99	38.63	38.70	10,827,400	-0.03(-0.08%)
Nov 06, 2006	38.22	38.80	38.22	38.73	9,653,000	+0.51(+1.33%)
Nov 03, 2006	38.59	38.87	38.15	38.22	9,697,300	-0.37(-0.96%)
Nov 02, 2006	38.56	38.83	38.45	38.59	7,450,300	+0.04(+0.10%)
Nov 01, 2006	39.01	39.13	38.49	38.55	10,125,900	-0.19(-0.49%)
Oct 31, 2006	38.90	39.10	38.50	38.74	12,610,500	-0.18(-0.46%)
Oct 30, 2006	38.20	39.10	38.14	38.92	10,268,300	+0.46(+1.20%)
Oct 27, 2006	38.90	39.22	38.25	38.46	13,480,300	-0.71(-1.81%)
Oct 26, 2006	39.19	39.48	39.04	39.17	12,153,900	+0.00(+0.00%)
Oct 25, 2006	39.56	39.68	38.92	39.17	14,789,400	-0.27(-0.68%)
Oct 24, 2006	39.65	39.97	39.06	39.44	11,581,800	-0.43(-1.08%)
Oct 23, 2006	39.20	40.10	39.20	39.87	14,731,500	+0.49(+1.24%)
Oct 20, 2006	39.72	39.72	39.01	39.38	11,558,300	-0.18(-0.46%)
Oct 19, 2006	38.96	39.68	38.76	39.56	14,411,400	+0.55(+1.41%)
Oct 18, 2006	39.12	39.49	38.62	39.01	10,137,500	-0.05(-0.13%)
Oct 17, 2006	38.52	39.15	38.27	39.06	11,824,500	+0.30(+0.77%)
Oct 16, 2006	38.86	39.11	38.69	38.76	8,777,500	-0.10(-0.26%)
Oct 13, 2006	38.22	39.00	38.22	38.86	12,650,600	+0.44(+1.15%)
Oct 12, 2006	38.04	38.57	38.00	38.42	15,632,600	+0.55(+1.45%)
Oct 11, 2006	37.93	38.33	37.78	37.87	16,380,600	-0.06(-0.16%)
Oct 10, 2006	38.05	38.15	37.61	37.93	10,536,600	-0.07(-0.18%)
Oct 09, 2006	37.57	38.00	37.44	38.00	11,175,800	+0.28(+0.74%)
Oct 06, 2006	37.55	38.05	37.48	37.72	13,698,300	-0.12(-0.32%)
Oct 05, 2006	37.62	37.84	37.47	37.84	12,280,300	-0.18(-0.47%)
Oct 04, 2006	37.10	38.14	37.10	38.02	15,179,400	+0.60(+1.60%)
Oct 03, 2006	37.20	37.50	36.85	37.42	16,948,000	-0.24(-0.64%)
Oct 02, 2006	36.84	37.74	36.70	37.66	21,603,300	+0.97(+2.64%)
Sep 29, 2006	36.50	37.11	36.50	36.69	23,286,100	+0.72(+2.00%)
Sep 28, 2006	35.20	36.02	35.01	35.97	14,988,500	+0.58(+1.64%)
Sep 27, 2006	35.40	35.75	35.15	35.39	15,946,200	-0.31(-0.87%)
Sep 26, 2006	35.82	35.98	35.52	35.70	14,161,200	-0.01(-0.03%)
Sep 25, 2006	35.20	35.87	34.93	35.71	20,582,600	+0.60(+1.71%)
Sep 22, 2006	34.40	35.22	34.15	35.11	23,043,100	+0.24(+0.69%)
Sep 21, 2006	36.05	36.25	34.55	34.87	41,544,500	-1.91(-5.19%)
Sep 20, 2006	36.35	36.84	36.26	36.78	13,024,200	+0.43(+1.18%)
Sep 19, 2006	36.18	36.49	36.01	36.35	9,798,100	-0.05(-0.14%)
Sep 18, 2006	36.03	36.59	35.79	36.40	8,894,400	+0.22(+0.61%)
Sep 15, 2006	36.48	36.88	36.11	36.18	14,319,500	-0.07(-0.19%)
Sep 14, 2006	36.05	36.49	36.05	36.25	10,029,800	-0.12(-0.33%)
Sep 13, 2006	36.75	36.75	35.87	36.37	15,504,200	-0.55(-1.49%)
Sep 12, 2006	36.21	37.25	36.21	36.92	20,391,300	+0.56(+1.54%)
Sep 11, 2006	35.75	36.62	35.71	36.36	12,141,200	+0.19(+0.53%)
Sep 08, 2006	35.22	36.18	35.20	36.17	13,313,900	+0.75(+2.12%)
Sep 07, 2006	35.45	35.75	35.21	35.42	12,108,500	-0.42(-1.17%)
Sep 06, 2006	35.90	36.16	35.84	35.84	10,470,200	-0.62(-1.70%)
Sep 05, 2006	36.50	36.54	36.20	36.46	9,071,200	-0.07(-0.19%)
Sep 01, 2006	36.60	36.73	36.41	36.53	7,341,400	-0.03(-0.08%)
Aug 31, 2006	35.80	36.70	35.80	36.56	14,410,400	+0.56(+1.56%)
Aug 30, 2006	35.62	36.09	35.62	36.00	12,366,500	+0.24(+0.67%)
Aug 29, 2006	35.33	35.82	35.25	35.76	7,708,200	+0.48(+1.36%)
Aug 28, 2006	34.90	35.50	34.80	35.28	9,843,100	+0.05(+0.14%)
Aug 25, 2006	35.20	35.45	35.13	35.23	6,457,000	-0.15(-0.42%)
Aug 24, 2006	35.27	35.45	35.17	35.38	8,484,100	+0.12(+0.34%)
Aug 23, 2006	35.20	35.48	35.01	35.26	9,007,900	+0.24(+0.69%)
Aug 22, 2006	34.90	35.40	34.82	35.02	9,611,700	+0.13(+0.37%)
Aug 21, 2006	35.27	35.35	34.87	34.89	12,799,600	-0.63(-1.77%)
Aug 18, 2006	35.27	35.68	35.09	35.52	27,063,600	+0.37(+1.05%)
Aug 17, 2006	36.60	36.73	34.75	35.15	57,615,100	+0.72(+2.09%)
Aug 16, 2006	34.20	36.23	34.08	34.43	25,169,500	+0.44(+1.29%)
Aug 15, 2006	33.70	34.14	33.56	33.99	16,871,900	+0.70(+2.10%)
Aug 14, 2006	33.25	33.85	33.22	33.29	10,178,600	+0.24(+0.73%)
Aug 11, 2006	32.80	33.08	32.68	33.05	8,830,000	+0.04(+0.12%)
Aug 10, 2006	32.90	33.20	32.65	33.01	10,192,500	-0.05(-0.15%)
Aug 09, 2006	33.26	33.55	32.97	33.06	10,007,500	+0.17(+0.52%)
Aug 08, 2006	33.01	33.45	32.88	32.89	13,200,100	+0.15(+0.46%)
Aug 07, 2006	32.26	33.08	32.14	32.74	10,279,600	+0.30(+0.92%)
Aug 04, 2006	33.00	33.06	32.23	32.44	12,200,800	-0.15(-0.46%)
Aug 03, 2006	32.45	32.89	32.08	32.59	7,345,500	+0.09(+0.28%)
Aug 02, 2006	31.57	32.74	31.55	32.50	13,203,100	+0.83(+2.62%)
Aug 01, 2006	31.57	31.77	31.30	31.67	9,726,000	-0.24(-0.75%)
Jul 31, 2006	31.86	32.09	31.79	31.91	8,949,200	-0.20(-0.62%)
Jul 28, 2006	32.28	32.41	31.92	32.11	10,631,700	-0.08(-0.25%)
Jul 27, 2006	31.76	32.58	31.65	32.19	15,697,900	+0.44(+1.39%)
Jul 26, 2006	30.57	32.19	30.57	31.75	21,026,200	+0.42(+1.34%)
Jul 25, 2006	31.15	31.57	30.90	31.33	13,373,800	+0.26(+0.84%)
Jul 24, 2006	30.48	31.41	30.48	31.07	12,886,100	+0.55(+1.80%)
Jul 21, 2006	31.03	31.10	29.98	30.52	22,760,200	-1.28(-4.03%)
Jul 20, 2006	32.15	32.76	31.77	31.80	10,261,500	-0.45(-1.40%)
Jul 19, 2006	31.15	32.32	30.95	32.25	17,805,000	+1.30(+4.20%)
Jul 18, 2006	30.80	31.28	30.44	30.95	14,149,900	-0.25(-0.80%)
Jul 17, 2006	30.78	31.47	30.62	31.20	10,867,800	+0.44(+1.43%)
Jul 14, 2006	31.00	31.27	30.71	30.76	15,754,200	-0.46(-1.47%)
Jul 13, 2006	31.67	31.79	30.80	31.22	14,158,100	-0.45(-1.42%)
Jul 12, 2006	32.32	32.52	31.56	31.67	12,707,800	-0.87(-2.67%)
Jul 11, 2006	31.80	32.69	31.66	32.54	13,869,400	+0.61(+1.91%)
Jul 10, 2006	32.85	32.95	31.57	31.93	13,952,900	-0.92(-2.80%)
Jul 07, 2006	32.95	33.31	32.74	32.85	15,969,900	-0.25(-0.76%)
Jul 06, 2006	32.59	33.43	32.55	33.10	12,672,400	+0.33(+1.01%)
Jul 05, 2006	32.70	33.24	32.68	32.77	16,640,300	+0.26(+0.80%)
Jul 03, 2006	31.55	32.69	31.50	32.51	9,648,100	+0.83(+2.62%)
Jun 30, 2006	32.09	32.32	31.57	31.68	21,442,700	-0.35(-1.09%)
Jun 29, 2006	31.70	32.05	31.38	32.03	13,263,200	+0.44(+1.39%)
Jun 28, 2006	32.10	32.19	31.04	31.59	15,948,300	-0.35(-1.10%)
Jun 27, 2006	32.52	32.59	31.90	31.94	13,039,600	-0.55(-1.69%)
Jun 26, 2006	32.90	33.20	32.30	32.49	10,880,700	-0.17(-0.52%)
Jun 23, 2006	32.91	33.14	32.62	32.66	10,355,600	-0.31(-0.94%)
Jun 22, 2006	33.62	33.94	32.94	32.97	20,092,000	-0.77(-2.28%)
Jun 21, 2006	32.95	34.04	32.92	33.74	23,028,500	+0.88(+2.68%)
Jun 20, 2006	33.30	33.47	32.63	32.86	15,040,700	-0.71(-2.11%)
Jun 19, 2006	33.06	34.00	33.06	33.57	32,283,300	+0.53(+1.60%)
Jun 16, 2006	31.90	33.25	31.90	33.04	36,246,900	+1.16(+3.64%)
Jun 15, 2006	30.25	31.92	30.20	31.88	24,017,200	+1.74(+5.77%)
Jun 14, 2006	29.88	30.15	29.75	30.14	12,625,900	+0.35(+1.17%)
Jun 13, 2006	29.87	30.18	29.40	29.79	17,326,100	-0.08(-0.27%)
Jun 12, 2006	29.94	30.17	29.69	29.87	13,304,300	-0.07(-0.23%)
Jun 09, 2006	30.00	30.12	29.71	29.94	18,449,100	-0.12(-0.40%)
Jun 08, 2006	30.90	30.91	29.00	30.06	23,446,300	-0.87(-2.81%)
Jun 07, 2006	31.00	31.37	30.91	30.93	12,602,000	+0.03(+0.10%)
Jun 06, 2006	31.80	31.80	30.58	30.90	16,469,600	-0.69(-2.18%)
Jun 05, 2006	32.15	32.42	31.57	31.59	8,887,400	-0.81(-2.50%)
Jun 02, 2006	32.41	32.46	32.02	32.40	9,006,100	-0.03(-0.09%)
Jun 01, 2006	32.13	32.50	31.89	32.43	10,414,300	+0.05(+0.15%)
May 31, 2006	31.95	32.43	31.76	32.38	11,902,500	+0.46(+1.44%)
May 30, 2006	32.30	32.48	31.91	31.92	7,884,500	-0.62(-1.91%)
May 26, 2006	32.23	32.62	32.10	32.54	8,025,600	+0.27(+0.84%)
May 25, 2006	32.38	32.54	32.03	32.27	9,342,200	-0.10(-0.31%)
May 24, 2006	32.20	32.71	32.02	32.37	12,331,700	+0.26(+0.81%)
May 23, 2006	32.57	33.05	32.11	32.11	14,783,000	-0.07(-0.22%)
May 22, 2006	31.85	32.53	31.73	32.18	13,156,900	+0.16(+0.50%)
May 19, 2006	32.61	32.87	31.29	32.02	19,926,300	-0.46(-1.42%)
May 18, 2006	32.35	33.05	32.35	32.48	22,216,500	+0.32(+1.00%)
May 17, 2006	32.10	32.72	31.86	32.16	34,010,800	+1.05(+3.38%)
May 16, 2006	31.63	31.87	30.50	31.11	19,161,500	-0.52(-1.64%)
May 15, 2006	32.12	32.80	31.63	31.63	12,094,300	-0.50(-1.56%)
May 12, 2006	32.60	32.69	32.00	32.13	8,837,800	-0.40(-1.23%)
May 11, 2006	32.88	32.95	32.14	32.53	9,031,700	-0.55(-1.66%)
May 10, 2006	32.94	33.35	32.88	33.08	5,762,200	-0.04(-0.12%)
May 09, 2006	33.07	33.41	32.88	33.12	9,561,300	-0.67(-1.98%)
May 08, 2006	33.59	33.95	33.35	33.79	7,695,800	-0.08(-0.24%)
May 05, 2006	33.47	33.90	33.21	33.87	12,223,100	+0.58(+1.74%)
May 04, 2006	32.90	33.40	32.86	33.29	7,779,900	+0.45(+1.37%)
May 03, 2006	32.38	33.00	32.38	32.84	6,640,200	+0.52(+1.61%)
May 02, 2006	32.75	32.78	32.22	32.32	6,591,600	-0.32(-0.98%)

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.

Hewlett-Packard (NY: )

Historical Prices

Sections

Services

Follow Us