Huntsman Corp (NY: HUN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.21	12.44	12.18	12.34	1,175,012	+0.16(+1.30%)
May 30, 2006	12.31	12.42	12.15	12.18	442,623	-0.18(-1.49%)
May 26, 2006	12.35	12.45	12.29	12.37	1,342,914	-0.01(-0.11%)
May 25, 2006	12.23	12.42	12.20	12.38	1,380,901	+0.24(+1.95%)
May 24, 2006	12.05	12.39	12.02	12.14	4,119,608	+0.09(+0.76%)
May 23, 2006	11.68	12.07	11.68	12.05	1,784,170	+0.39(+3.39%)
May 22, 2006	12.01	12.01	11.58	11.66	1,959,214	-0.51(-4.17%)
May 19, 2006	12.24	12.37	12.04	12.16	1,040,842	-0.01(-0.05%)
May 18, 2006	12.22	12.43	12.16	12.17	1,591,349	-0.05(-0.43%)
May 17, 2006	12.49	12.52	12.15	12.22	3,594,628	-0.26(-2.11%)
May 16, 2006	12.50	12.61	12.39	12.48	1,607,911	-0.05(-0.37%)
May 15, 2006	12.36	12.54	12.35	12.53	2,090,801	+0.09(+0.69%)
May 12, 2006	12.68	12.68	12.43	12.45	1,628,880	-0.24(-1.87%)
May 11, 2006	12.83	12.89	12.67	12.68	1,300,369	-0.16(-1.23%)
May 10, 2006	13.08	13.08	12.74	12.84	1,011,972	-0.24(-1.81%)
May 09, 2006	13.10	13.10	12.82	13.08	663,556	-0.02(-0.15%)
May 08, 2006	12.89	13.15	12.89	13.10	1,199,475	+0.24(+1.89%)
May 05, 2006	12.81	12.89	12.77	12.85	1,049,959	+0.05(+0.41%)
May 04, 2006	12.50	12.83	12.50	12.80	1,557,160	+0.30(+2.37%)
May 03, 2006	12.45	12.56	12.44	12.50	4,114,138	+0.07(+0.53%)
May 02, 2006	12.49	12.56	12.39	12.44	2,708,773	-0.05(-0.42%)
May 01, 2006	12.80	12.80	12.14	12.49	2,843,247	-0.44(-3.41%)
Apr 28, 2006	12.50	12.98	12.41	12.93	2,644,347	+0.20(+1.55%)
Apr 27, 2006	12.61	12.79	12.54	12.73	599,130	+0.09(+0.73%)
Apr 26, 2006	12.61	12.73	12.54	12.64	655,350	+0.03(+0.21%)
Apr 25, 2006	12.50	12.67	12.50	12.62	793,319	+0.11(+0.89%)
Apr 24, 2006	12.64	12.66	12.50	12.50	824,316	-0.13(-1.04%)
Apr 21, 2006	12.68	12.71	12.49	12.64	1,217,557	+0.02(+0.16%)
Apr 20, 2006	12.49	12.66	12.40	12.62	929,464	+0.08(+0.63%)
Apr 19, 2006	12.27	12.57	12.27	12.54	911,990	+0.28(+2.31%)
Apr 18, 2006	12.33	12.42	12.14	12.25	1,427,093	+0.00(+0.00%)
Apr 17, 2006	12.41	12.45	12.14	12.25	1,368,745	-0.18(-1.43%)
Apr 13, 2006	12.23	12.50	12.14	12.43	1,755,756	+0.20(+1.61%)
Apr 12, 2006	12.09	12.27	12.03	12.23	1,218,773	+0.16(+1.36%)
Apr 11, 2006	12.24	12.24	11.99	12.07	2,409,436	-0.17(-1.40%)
Apr 10, 2006	12.38	12.41	12.14	12.24	1,954,960	-0.24(-1.95%)
Apr 07, 2006	12.44	12.62	12.42	12.48	1,285,934	+0.09(+0.69%)
Apr 06, 2006	12.96	12.96	12.35	12.40	2,610,766	-0.45(-3.53%)
Apr 05, 2006	12.93	12.93	12.78	12.85	1,120,463	-0.04(-0.31%)
Apr 04, 2006	12.79	12.93	12.76	12.89	1,096,607	+0.13(+0.98%)
Apr 03, 2006	12.76	12.83	12.47	12.77	1,629,943	+0.07(+0.52%)
Mar 31, 2006	12.95	12.95	12.64	12.70	1,506,106	-0.17(-1.33%)
Mar 30, 2006	12.41	12.97	12.38	12.87	3,232,537	+0.45(+3.60%)
Mar 29, 2006	12.22	12.46	12.21	12.43	1,219,684	+0.14(+1.18%)
Mar 28, 2006	12.37	12.50	12.19	12.28	2,142,615	-0.47(-3.72%)
Mar 27, 2006	12.37	12.77	12.06	12.75	4,002,760	+0.38(+3.09%)
Mar 24, 2006	12.50	12.54	12.29	12.37	1,196,892	-0.11(-0.90%)
Mar 23, 2006	12.57	12.60	12.46	12.48	1,604,264	-0.12(-0.99%)
Mar 22, 2006	12.61	12.70	12.50	12.61	1,690,723	+0.07(+0.58%)
Mar 21, 2006	12.54	12.75	12.50	12.54	1,855,434	-0.05(-0.42%)
Mar 20, 2006	13.07	13.10	12.50	12.59	3,040,475	-0.53(-4.06%)
Mar 17, 2006	13.00	13.18	12.94	13.12	1,779,308	-0.05(-0.35%)
Mar 16, 2006	13.16	13.25	13.14	13.17	753,509	+0.01(+0.05%)
Mar 15, 2006	13.28	13.28	13.13	13.16	1,321,793	+0.01(+0.05%)
Mar 14, 2006	13.16	13.49	13.13	13.16	649,272	-0.01(-0.05%)
Mar 13, 2006	13.22	13.22	13.12	13.16	876,282	-0.06(-0.45%)
Mar 10, 2006	13.10	13.23	13.10	13.22	1,068,648	+0.12(+0.95%)
Mar 09, 2006	12.95	13.17	12.95	13.10	800,612	+0.15(+1.17%)
Mar 08, 2006	13.08	13.12	12.87	12.95	1,273,170	-0.11(-0.81%)
Mar 07, 2006	13.20	13.29	13.01	13.05	1,160,729	-0.12(-0.90%)
Mar 06, 2006	13.28	13.31	13.13	13.17	1,064,850	-0.14(-1.09%)
Mar 03, 2006	13.33	13.42	13.30	13.31	550,354	-0.10(-0.74%)
Mar 02, 2006	13.48	13.48	13.30	13.41	1,069,104	-0.08(-0.59%)
Mar 01, 2006	13.43	13.59	13.43	13.49	1,770,799	+0.06(+0.44%)
Feb 28, 2006	13.72	13.64	13.30	13.43	2,515,039	-0.29(-2.11%)
Feb 27, 2006	13.79	14.08	13.67	13.72	2,961,310	+0.07(+0.53%)
Feb 24, 2006	13.13	14.12	12.83	13.65	6,364,333	+0.28(+2.12%)
Feb 23, 2006	13.49	13.60	13.28	13.37	1,811,673	-0.14(-1.07%)
Feb 22, 2006	13.76	13.79	13.45	13.51	2,501,516	-0.25(-1.82%)
Feb 21, 2006	13.57	13.82	13.33	13.76	2,030,478	+0.24(+1.80%)
Feb 17, 2006	13.56	13.56	13.42	13.52	2,881,689	-0.01(-0.10%)
Feb 16, 2006	13.66	13.68	13.46	13.53	1,165,895	+0.00(+0.00%)
Feb 15, 2006	13.43	13.68	13.29	13.53	1,363,883	+0.09(+0.64%)
Feb 14, 2006	13.33	13.51	13.18	13.45	2,674,888	+0.24(+1.84%)
Feb 13, 2006	13.47	13.50	13.05	13.20	3,222,508	-0.42(-3.09%)
Feb 10, 2006	13.35	13.68	13.30	13.62	1,777,181	+0.16(+1.22%)
Feb 09, 2006	13.48	13.73	13.42	13.46	2,692,362	-0.04(-0.29%)
Feb 08, 2006	13.75	13.77	13.43	13.50	2,235,911	+0.07(+0.49%)
Feb 07, 2006	13.89	14.06	13.33	13.43	4,304,529	-0.42(-3.04%)
Feb 06, 2006	13.72	13.99	13.29	13.85	15,211,949	-1.25(-8.28%)
Feb 03, 2006	15.02	15.17	14.93	15.10	3,965,837	+0.13(+0.88%)
Feb 02, 2006	15.14	15.17	14.91	14.97	5,505,524	-0.31(-2.02%)
Feb 01, 2006	14.81	15.59	14.74	15.28	11,734,927	+1.05(+7.40%)
Jan 31, 2006	14.87	14.87	13.95	14.23	16,448,956	+1.46(+11.44%)
Jan 30, 2006	13.00	13.10	12.73	12.77	2,160,241	-0.20(-1.52%)
Jan 27, 2006	12.96	13.01	12.64	12.96	1,123,501	+0.04(+0.31%)
Jan 26, 2006	13.20	13.32	12.93	12.93	1,580,105	-0.24(-1.80%)
Jan 25, 2006	13.13	13.28	13.10	13.16	2,708,165	+0.11(+0.81%)
Jan 24, 2006	13.26	13.33	13.01	13.06	3,814,497	+0.15(+1.17%)
Jan 23, 2006	12.70	13.33	12.70	12.91	2,992,915	+0.57(+4.59%)
Jan 20, 2006	12.18	12.54	12.18	12.34	3,896,853	+0.16(+1.35%)
Jan 19, 2006	12.18	12.81	12.12	12.18	2,697,073	-0.01(-0.11%)
Jan 18, 2006	12.37	12.43	12.14	12.19	1,404,453	-0.25(-2.01%)
Jan 17, 2006	12.70	12.70	12.36	12.44	2,223,452	-0.26(-2.07%)
Jan 13, 2006	13.20	13.20	12.68	12.70	1,181,849	-0.13(-0.98%)
Jan 12, 2006	12.81	12.95	12.72	12.83	1,041,754	-0.05(-0.41%)
Jan 11, 2006	13.16	13.39	12.87	12.88	1,301,432	-0.19(-1.46%)
Jan 10, 2006	12.89	13.20	12.73	13.07	1,800,581	+0.18(+1.38%)
Jan 09, 2006	12.39	13.15	12.39	12.89	4,381,718	+0.54(+4.37%)
Jan 06, 2006	11.98	12.40	11.96	12.35	4,455,261	+0.51(+4.28%)
Jan 05, 2006	11.36	11.88	11.25	11.85	4,762,803	+0.56(+4.96%)
Jan 04, 2006	11.35	11.54	11.18	11.29	849,388	-0.03(-0.29%)
Jan 03, 2006	11.44	11.52	11.19	11.32	1,338,963	-0.01(-0.12%)
Dec 30, 2005	11.39	11.39	11.21	11.33	1,270,891	-0.05(-0.46%)
Dec 29, 2005	11.36	11.52	11.35	11.39	815,351	-0.03(-0.23%)
Dec 28, 2005	11.43	11.54	11.37	11.41	546,860	-0.03(-0.23%)
Dec 27, 2005	11.52	11.62	11.43	11.44	846,501	-0.07(-0.63%)
Dec 23, 2005	11.45	11.71	11.45	11.51	1,660,029	-0.01(-0.06%)
Dec 22, 2005	11.58	11.64	11.40	11.52	1,068,496	-0.14(-1.24%)
Dec 21, 2005	11.71	11.83	11.60	11.66	1,105,572	-0.02(-0.17%)
Dec 20, 2005	12.02	12.07	11.66	11.68	1,841,151	-0.36(-3.01%)
Dec 19, 2005	12.08	12.11	11.81	12.04	1,488,176	-0.04(-0.33%)
Dec 16, 2005	12.50	12.50	12.05	12.08	597,914	-0.35(-2.81%)
Dec 15, 2005	12.47	12.66	12.33	12.43	1,929,281	-0.11(-0.84%)
Dec 14, 2005	12.45	12.64	12.45	12.54	1,126,692	+0.07(+0.58%)
Dec 13, 2005	12.54	12.57	12.35	12.46	1,887,343	+0.05(+0.37%)
Dec 12, 2005	12.45	12.50	12.36	12.42	996,169	-0.02(-0.16%)
Dec 09, 2005	12.44	12.50	12.27	12.44	1,047,831	+0.00(+0.00%)
Dec 08, 2005	12.24	12.49	12.18	12.44	476,660	+0.20(+1.61%)
Dec 07, 2005	12.54	12.54	12.16	12.24	605,967	-0.32(-2.57%)
Dec 06, 2005	12.45	12.62	12.37	12.56	1,522,972	+0.14(+1.11%)
Dec 05, 2005	12.44	12.56	12.41	12.43	1,146,294	-0.06(-0.47%)
Dec 02, 2005	12.37	12.67	12.37	12.48	1,312,980	+0.07(+0.58%)
Dec 01, 2005	12.27	12.42	12.04	12.41	1,595,147	-0.09(-0.74%)
Nov 30, 2005	12.68	12.83	12.48	12.50	512,519	-0.22(-1.76%)
Nov 29, 2005	12.64	12.85	12.64	12.73	759,890	+0.09(+0.68%)
Nov 28, 2005	12.50	12.68	12.49	12.64	875,371	+0.14(+1.11%)
Nov 25, 2005	12.52	12.59	12.27	12.50	309,213	+0.00(+0.00%)
Nov 23, 2005	12.12	12.64	12.11	12.50	1,178,051	+0.33(+2.70%)
Nov 22, 2005	12.20	12.32	12.12	12.18	2,449,854	+0.00(+0.00%)
Nov 21, 2005	12.31	12.31	12.10	12.18	905,760	-0.13(-1.07%)
Nov 18, 2005	12.33	12.40	12.23	12.31	818,998	+0.00(+0.00%)
Nov 17, 2005	12.34	12.45	12.18	12.31	1,015,163	+0.03(+0.21%)
Nov 16, 2005	12.83	12.83	12.25	12.28	2,399,711	-0.39(-3.07%)
Nov 15, 2005	12.58	12.70	12.48	12.67	1,272,106	+0.09(+0.68%)
Nov 14, 2005	12.75	12.85	12.45	12.58	1,176,379	-0.18(-1.44%)
Nov 11, 2005	12.64	12.88	12.61	12.77	1,180,482	+0.06(+0.47%)
Nov 10, 2005	12.64	12.84	12.52	12.71	615,084	+0.07(+0.52%)
Nov 09, 2005	12.60	13.16	12.60	12.64	902,417	+0.07(+0.58%)
Nov 08, 2005	12.73	12.75	12.57	12.57	536,375	-0.16(-1.24%)
Nov 07, 2005	12.80	12.98	12.70	12.73	750,774	-0.11(-0.82%)
Nov 04, 2005	13.20	13.39	12.60	12.83	811,553	-0.36(-2.74%)
Nov 03, 2005	12.67	13.25	12.67	13.20	3,017,531	+0.53(+4.16%)
Nov 02, 2005	13.36	13.36	12.39	12.67	3,750,983	-0.68(-5.08%)
Nov 01, 2005	13.08	13.49	13.08	13.35	745,607	+0.26(+2.01%)
Oct 31, 2005	13.15	13.37	13.03	13.08	1,162,400	+0.01(+0.10%)
Oct 28, 2005	13.13	13.16	12.87	13.07	510,240	+0.07(+0.56%)
Oct 27, 2005	12.95	13.05	12.81	13.00	1,075,638	+0.12(+0.92%)
Oct 26, 2005	12.85	13.16	12.77	12.88	556,584	+0.01(+0.10%)
Oct 25, 2005	12.92	13.23	12.69	12.87	1,023,216	-0.12(-0.91%)
Oct 24, 2005	12.56	13.10	12.44	12.98	1,324,832	+0.55(+4.39%)
Oct 21, 2005	12.40	12.52	12.34	12.44	1,153,587	+0.11(+0.85%)
Oct 20, 2005	12.20	12.54	12.20	12.33	1,053,606	+0.14(+1.13%)
Oct 19, 2005	12.55	12.55	12.04	12.20	1,326,048	-0.36(-2.83%)
Oct 18, 2005	12.62	12.75	12.54	12.55	221,235	-0.06(-0.47%)
Oct 17, 2005	12.58	12.75	12.53	12.61	446,270	+0.03(+0.26%)
Oct 14, 2005	12.45	12.62	12.45	12.58	686,348	+0.20(+1.59%)
Oct 13, 2005	12.43	12.47	12.20	12.38	591,532	-0.07(-0.53%)
Oct 12, 2005	12.48	12.53	12.16	12.45	653,071	-0.01(-0.05%)
Oct 11, 2005	12.68	12.68	12.40	12.45	946,178	-0.24(-1.87%)
Oct 10, 2005	12.90	13.00	12.56	12.69	474,077	-0.11(-0.87%)
Oct 07, 2005	12.50	12.87	12.50	12.80	1,798,302	+0.46(+3.73%)
Oct 06, 2005	12.45	12.46	12.19	12.34	713,394	-0.11(-0.85%)
Oct 05, 2005	12.68	12.81	12.38	12.45	443,079	-0.25(-1.97%)
Oct 04, 2005	12.61	12.88	12.57	12.70	560,383	+0.09(+0.68%)
Oct 03, 2005	12.87	13.00	12.57	12.61	1,464,472	-0.26(-2.00%)
Sep 30, 2005	12.54	13.13	12.48	12.87	2,242,749	+0.29(+2.30%)
Sep 29, 2005	11.72	12.62	11.68	12.58	3,033,637	+0.83(+7.06%)
Sep 28, 2005	11.54	11.81	11.45	11.75	993,738	+0.20(+1.71%)
Sep 27, 2005	11.91	11.91	11.41	11.55	1,282,743	-0.23(-1.96%)
Sep 26, 2005	11.85	11.97	11.68	11.78	1,620,979	+0.29(+2.52%)
Sep 23, 2005	11.49	11.65	11.02	11.49	1,645,898	+0.47(+4.30%)
Sep 22, 2005	11.25	11.29	10.86	11.02	1,688,747	-0.17(-1.53%)
Sep 21, 2005	11.37	11.55	11.19	11.19	498,844	-0.26(-2.30%)
Sep 20, 2005	11.62	11.80	11.45	11.45	1,113,625	-0.05(-0.46%)
Sep 19, 2005	11.78	11.78	11.43	11.50	615,388	-0.16(-1.41%)
Sep 16, 2005	11.78	11.79	11.62	11.67	456,907	-0.10(-0.84%)
Sep 15, 2005	12.02	12.08	11.64	11.77	860,784	-0.25(-2.08%)
Sep 14, 2005	12.08	12.27	11.98	12.02	790,888	-0.04(-0.33%)
Sep 13, 2005	12.64	12.64	12.01	12.06	1,988,540	-0.58(-4.58%)
Sep 12, 2005	12.73	12.86	12.50	12.64	1,112,561	-0.10(-0.78%)
Sep 09, 2005	12.95	12.99	12.68	12.73	488,360	-0.21(-1.63%)
Sep 08, 2005	13.10	13.29	12.75	12.95	908,343	-0.05(-0.41%)
Sep 07, 2005	12.77	13.09	12.59	13.00	1,503,371	+0.23(+1.80%)
Sep 06, 2005	12.60	12.96	12.60	12.77	1,198,412	+0.13(+1.04%)
Sep 02, 2005	12.70	13.13	12.58	12.64	476,660	-0.09(-0.72%)
Sep 01, 2005	12.47	13.00	12.25	12.73	1,065,609	+0.33(+2.65%)
Aug 31, 2005	12.40	12.44	12.12	12.40	1,199,020	+0.24(+1.95%)
Aug 30, 2005	12.41	12.64	12.12	12.16	1,467,207	-0.40(-3.19%)
Aug 29, 2005	12.60	12.81	12.46	12.56	1,396,400	-0.05(-0.37%)
Aug 26, 2005	13.04	13.04	12.60	12.61	1,893,725	-0.43(-3.33%)
Aug 25, 2005	13.45	13.46	12.90	13.04	1,301,280	-0.39(-2.94%)
Aug 24, 2005	13.68	13.72	13.39	13.44	875,523	-0.24(-1.78%)
Aug 23, 2005	13.72	13.77	13.52	13.68	704,126	-0.04(-0.29%)
Aug 22, 2005	13.64	13.80	13.62	13.72	449,917	+0.12(+0.92%)
Aug 19, 2005	13.49	13.66	13.35	13.60	423,326	+0.22(+1.67%)
Aug 18, 2005	13.36	13.46	13.13	13.37	513,127	-0.03(-0.20%)
Aug 17, 2005	13.50	13.69	13.23	13.40	316,203	-0.10(-0.73%)
Aug 16, 2005	14.05	14.14	13.49	13.50	943,443	-0.55(-3.93%)
Aug 15, 2005	14.45	14.45	14.02	14.05	489,727	-0.39(-2.73%)
Aug 12, 2005	14.87	14.88	14.37	14.45	579,984	-0.51(-3.39%)
Aug 11, 2005	14.14	15.02	14.14	14.95	1,168,326	+0.82(+5.77%)
Aug 10, 2005	14.00	14.28	13.83	14.14	464,504	+0.18(+1.27%)
Aug 09, 2005	14.16	14.24	13.84	13.96	589,405	-0.16(-1.17%)
Aug 08, 2005	14.22	14.28	14.02	14.12	760,042	-0.09(-0.65%)
Aug 05, 2005	14.35	14.51	13.95	14.22	1,021,393	-0.18(-1.23%)
Aug 04, 2005	14.33	15.16	14.33	14.39	2,239,102	-1.07(-6.94%)
Aug 03, 2005	15.58	15.63	14.91	15.47	790,432	-0.11(-0.68%)
Aug 02, 2005	15.46	15.76	15.31	15.57	682,397	+0.17(+1.11%)
Aug 01, 2005	15.37	15.56	15.20	15.40	300,552	+0.07(+0.47%)
Jul 29, 2005	15.74	15.74	15.27	15.33	437,001	-0.40(-2.55%)
Jul 28, 2005	14.82	15.73	14.70	15.73	716,129	+0.88(+5.89%)
Jul 27, 2005	14.48	14.93	14.48	14.85	350,695	+0.43(+2.97%)
Jul 26, 2005	14.56	14.65	14.31	14.43	713,850	-0.26(-1.75%)
Jul 25, 2005	15.12	15.22	14.60	14.68	1,320,730	-0.59(-3.88%)
Jul 22, 2005	15.47	15.56	15.14	15.28	625,872	-0.29(-1.86%)
Jul 21, 2005	15.86	15.86	15.40	15.56	470,126	-0.24(-1.54%)
Jul 20, 2005	15.70	15.99	15.56	15.81	741,505	+0.01(+0.08%)
Jul 19, 2005	15.66	16.08	15.56	15.79	970,338	+0.47(+3.09%)
Jul 18, 2005	15.18	15.60	15.15	15.32	382,452	+0.12(+0.78%)
Jul 15, 2005	15.16	15.31	14.70	15.20	597,306	+0.05(+0.35%)
Jul 14, 2005	15.14	15.53	14.95	15.15	778,580	+0.04(+0.26%)
Jul 13, 2005	15.47	15.53	14.94	15.11	569,044	-0.39(-2.50%)
Jul 12, 2005	15.60	15.72	15.20	15.50	1,059,835	-0.09(-0.55%)
Jul 11, 2005	15.11	15.66	15.08	15.58	1,735,091	+0.58(+3.86%)
Jul 08, 2005	14.17	15.06	14.04	15.01	1,849,204	+0.76(+5.36%)
Jul 07, 2005	14.07	14.25	13.82	14.24	1,811,369	+0.06(+0.42%)
Jul 06, 2005	14.15	14.56	13.96	14.18	1,564,758	+0.54(+3.96%)
Jul 05, 2005	13.51	13.69	13.32	13.64	336,260	+0.21(+1.57%)
Jul 01, 2005	13.39	13.48	13.25	13.43	262,413	+0.09(+0.69%)
Jun 30, 2005	13.35	13.43	13.16	13.34	700,479	+0.02(+0.15%)
Jun 29, 2005	13.47	13.93	13.23	13.32	1,144,622	+0.01(+0.10%)
Jun 28, 2005	12.88	13.36	12.83	13.31	761,714	+0.56(+4.39%)
Jun 27, 2005	12.63	12.83	12.63	12.75	718,561	+0.09(+0.68%)
Jun 24, 2005	12.85	13.00	12.55	12.66	623,593	-0.19(-1.49%)
Jun 23, 2005	12.69	12.98	12.67	12.85	899,986	+0.23(+1.82%)
Jun 22, 2005	12.48	12.64	12.48	12.62	900,442	+0.16(+1.27%)
Jun 21, 2005	12.80	12.90	12.39	12.46	1,563,086	-0.34(-2.62%)
Jun 20, 2005	13.13	13.14	12.60	12.80	1,517,350	-0.22(-1.67%)
Jun 17, 2005	13.54	13.62	12.87	13.02	1,694,825	-0.49(-3.65%)
Jun 16, 2005	13.39	13.77	13.37	13.51	2,351,847	+0.22(+1.68%)
Jun 15, 2005	13.08	13.32	13.00	13.29	1,327,263	+0.28(+2.13%)
Jun 14, 2005	12.66	13.06	12.56	13.01	992,371	+0.41(+3.24%)
Jun 13, 2005	12.44	12.68	12.44	12.60	815,655	+0.16(+1.32%)
Jun 10, 2005	12.37	12.60	12.33	12.44	705,493	+0.07(+0.53%)
Jun 09, 2005	12.25	12.40	12.10	12.37	743,024	+0.10(+0.80%)
Jun 08, 2005	12.22	12.27	12.05	12.27	1,048,439	+0.07(+0.54%)
Jun 07, 2005	12.39	12.66	12.09	12.21	1,496,229	-0.13(-1.01%)
Jun 06, 2005	12.37	12.37	12.17	12.33	625,872	+0.00(+0.00%)
Jun 03, 2005	12.46	12.57	12.14	12.33	997,841	-0.13(-1.06%)
Jun 02, 2005	12.44	12.50	12.22	12.46	865,646	-0.05(-0.42%)

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.