Northrop Grumman (NY: NOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	42.77	43.58	42.57	42.77	3,193,960	+0.00(+0.00%)
Jun 29, 2006	41.93	42.83	41.87	42.77	3,418,751	+1.13(+2.71%)
Jun 28, 2006	41.69	42.07	41.38	41.65	2,857,296	+0.07(+0.16%)
Jun 27, 2006	41.57	41.93	41.32	41.58	2,890,244	+0.07(+0.16%)
Jun 26, 2006	41.60	41.68	41.35	41.51	1,508,845	-0.07(-0.16%)
Jun 23, 2006	41.60	41.93	41.47	41.58	1,451,037	-0.22(-0.53%)
Jun 22, 2006	41.80	41.97	41.61	41.80	1,473,651	-0.03(-0.08%)
Jun 21, 2006	41.54	42.07	41.47	41.83	1,640,485	+0.27(+0.64%)
Jun 20, 2006	41.83	41.98	41.47	41.57	1,386,490	-0.15(-0.37%)
Jun 19, 2006	42.06	42.26	41.59	41.72	1,688,858	-0.35(-0.84%)
Jun 16, 2006	41.40	42.07	41.38	42.07	3,756,763	-0.01(-0.02%)
Jun 15, 2006	41.40	42.27	41.07	42.08	2,404,418	+0.53(+1.27%)
Jun 14, 2006	41.62	41.83	41.26	41.55	2,914,205	-0.52(-1.24%)
Jun 13, 2006	42.03	42.34	41.90	42.07	2,077,489	+0.07(+0.17%)
Jun 12, 2006	42.73	42.74	41.94	42.00	1,475,748	-0.65(-1.52%)
Jun 09, 2006	42.66	42.95	42.58	42.65	1,773,024	+0.01(+0.03%)
Jun 08, 2006	42.29	42.75	41.81	42.63	3,221,516	+0.17(+0.41%)
Jun 07, 2006	42.85	43.30	42.44	42.46	2,664,254	-0.37(-0.87%)
Jun 06, 2006	43.44	43.64	42.62	42.83	1,617,122	-0.44(-1.02%)
Jun 05, 2006	43.57	43.82	43.24	43.28	2,030,314	-0.16(-0.37%)
Jun 02, 2006	43.20	43.56	43.02	43.44	2,431,525	+0.17(+0.40%)
Jun 01, 2006	43.20	43.58	43.07	43.26	3,260,903	+0.07(+0.17%)
May 31, 2006	43.27	43.68	42.96	43.19	2,633,253	-0.11(-0.26%)
May 30, 2006	43.30	43.50	43.10	43.30	2,103,997	-0.25(-0.58%)
May 26, 2006	43.74	43.93	43.49	43.56	1,197,042	-0.08(-0.18%)
May 25, 2006	43.74	44.00	43.55	43.64	2,034,657	-0.25(-0.56%)
May 24, 2006	43.98	44.16	43.32	43.88	3,492,134	-0.10(-0.23%)
May 23, 2006	45.04	45.08	43.92	43.98	3,026,976	-1.06(-2.36%)
May 22, 2006	44.39	45.35	44.26	45.05	2,841,721	+0.66(+1.49%)
May 19, 2006	44.07	44.63	43.90	44.38	2,227,550	+0.38(+0.87%)
May 18, 2006	43.40	44.31	43.40	44.00	1,796,087	+0.08(+0.18%)
May 17, 2006	44.34	44.48	43.75	43.92	1,937,762	-0.57(-1.29%)
May 16, 2006	44.71	44.75	44.41	44.50	1,817,503	-0.19(-0.42%)
May 15, 2006	44.40	44.74	44.35	44.68	2,481,695	+0.17(+0.37%)
May 12, 2006	45.19	45.37	44.46	44.52	1,993,173	-0.68(-1.51%)
May 11, 2006	45.42	45.69	45.12	45.20	1,645,278	-0.21(-0.47%)
May 10, 2006	45.74	45.79	45.27	45.41	1,810,464	-0.13(-0.29%)
May 09, 2006	45.80	45.80	45.47	45.55	1,943,902	-0.25(-0.54%)
May 08, 2006	45.53	45.91	45.19	45.79	1,718,511	+0.27(+0.60%)
May 05, 2006	45.25	45.70	45.12	45.52	1,653,215	+0.33(+0.74%)
May 04, 2006	45.11	45.25	44.96	45.19	2,344,064	-0.01(-0.01%)
May 03, 2006	45.07	45.31	44.70	45.19	3,124,620	+0.25(+0.56%)
May 02, 2006	44.91	45.11	44.76	44.94	2,755,159	+0.03(+0.06%)
May 01, 2006	44.67	45.12	44.20	44.91	2,427,930	+0.24(+0.54%)
Apr 28, 2006	45.19	45.25	44.46	44.67	3,171,346	-0.52(-1.15%)
Apr 27, 2006	45.11	45.38	44.92	45.19	2,740,632	-0.25(-0.54%)
Apr 26, 2006	45.21	45.67	45.18	45.44	3,938,423	-0.67(-1.46%)
Apr 25, 2006	47.44	47.45	46.11	46.11	3,336,083	-1.45(-3.05%)
Apr 24, 2006	46.91	47.66	46.84	47.56	1,764,338	+0.52(+1.11%)
Apr 21, 2006	47.31	47.31	46.41	47.04	1,612,180	-0.06(-0.13%)
Apr 20, 2006	46.33	47.35	46.33	47.10	2,843,967	+0.19(+0.40%)
Apr 19, 2006	46.64	47.03	46.42	46.91	2,153,118	+0.33(+0.70%)
Apr 18, 2006	45.98	46.67	46.01	46.59	2,142,485	+0.61(+1.34%)
Apr 17, 2006	45.10	46.04	45.10	45.97	1,201,685	+0.35(+0.76%)
Apr 13, 2006	45.41	45.74	45.32	45.63	1,360,432	+0.22(+0.49%)
Apr 12, 2006	46.01	46.07	45.32	45.41	2,484,690	-0.60(-1.31%)
Apr 11, 2006	46.41	46.42	45.93	46.01	1,742,173	-0.41(-0.88%)
Apr 10, 2006	46.26	46.47	45.97	46.41	1,290,942	+0.16(+0.35%)
Apr 07, 2006	46.51	46.67	46.12	46.25	2,054,725	+0.01(+0.01%)
Apr 06, 2006	46.29	46.43	45.87	46.25	1,337,668	-0.11(-0.24%)
Apr 05, 2006	46.11	46.49	45.95	46.36	1,476,646	+0.16(+0.35%)
Apr 04, 2006	45.40	46.34	45.34	46.20	2,418,196	+0.79(+1.73%)
Apr 03, 2006	45.77	45.89	45.38	45.41	2,192,506	-0.19(-0.41%)
Mar 31, 2006	45.64	46.13	45.54	45.60	1,888,041	+0.07(+0.16%)
Mar 30, 2006	45.73	45.81	45.35	45.53	2,009,497	-0.33(-0.71%)
Mar 29, 2006	45.36	45.97	45.15	45.85	1,922,785	+0.49(+1.07%)
Mar 28, 2006	45.65	45.82	45.25	45.37	2,190,409	-0.39(-0.85%)
Mar 27, 2006	45.91	45.91	45.54	45.75	3,150,529	-0.10(-0.22%)
Mar 24, 2006	46.21	46.49	45.81	45.85	2,707,385	-0.29(-0.64%)
Mar 23, 2006	46.47	46.47	46.01	46.15	1,944,501	-0.47(-1.02%)
Mar 22, 2006	46.27	46.67	46.21	46.62	1,567,102	+0.27(+0.58%)
Mar 21, 2006	46.31	46.73	46.29	46.35	2,340,320	-0.01(-0.03%)
Mar 20, 2006	46.63	46.71	46.14	46.37	2,409,360	-0.26(-0.56%)
Mar 17, 2006	46.34	46.77	46.19	46.63	2,788,705	+0.45(+0.98%)
Mar 16, 2006	45.85	46.31	45.61	46.17	1,581,180	+0.32(+0.70%)
Mar 15, 2006	45.35	45.93	45.17	45.85	2,699,448	+0.51(+1.12%)
Mar 14, 2006	44.97	45.37	44.78	45.35	1,739,927	+0.41(+0.92%)
Mar 13, 2006	44.84	45.18	44.64	44.93	2,335,827	+0.23(+0.51%)
Mar 10, 2006	43.81	44.86	43.81	44.70	4,251,275	+0.90(+2.06%)
Mar 09, 2006	43.52	44.24	43.40	43.80	2,582,933	+0.19(+0.44%)
Mar 08, 2006	43.27	43.67	43.18	43.61	2,689,563	+0.19(+0.45%)
Mar 07, 2006	43.35	43.70	43.04	43.42	2,056,672	+0.09(+0.20%)
Mar 06, 2006	44.06	44.06	43.19	43.33	1,119,915	-0.60(-1.37%)
Mar 03, 2006	43.57	44.24	43.51	43.93	2,062,962	+0.33(+0.75%)
Mar 02, 2006	43.00	43.88	42.94	43.60	2,828,542	+0.51(+1.18%)
Mar 01, 2006	42.30	43.20	42.26	43.10	3,414,109	+0.29(+0.69%)
Feb 28, 2006	43.75	43.75	42.68	42.80	4,429,042	-0.95(-2.17%)
Feb 27, 2006	43.90	44.06	43.74	43.75	2,553,730	-0.27(-0.62%)
Feb 24, 2006	43.70	44.05	43.62	44.02	2,211,226	+0.43(+0.98%)
Feb 23, 2006	43.74	43.97	43.50	43.60	2,237,584	-0.39(-0.88%)
Feb 22, 2006	43.76	44.40	43.75	43.98	2,375,065	+0.38(+0.87%)
Feb 21, 2006	43.72	43.85	43.34	43.60	1,937,911	-0.27(-0.62%)
Feb 17, 2006	43.80	44.10	43.67	43.88	2,268,135	+0.13(+0.29%)
Feb 16, 2006	43.47	43.80	43.30	43.75	2,103,847	+0.28(+0.65%)
Feb 15, 2006	43.41	43.60	43.26	43.47	2,418,196	-0.05(-0.12%)
Feb 14, 2006	42.69	43.76	42.69	43.52	2,938,167	+0.63(+1.46%)
Feb 13, 2006	42.70	42.99	42.63	42.89	1,450,588	-0.03(-0.08%)
Feb 10, 2006	42.69	42.98	42.45	42.93	1,406,109	+0.23(+0.55%)
Feb 09, 2006	42.21	42.73	41.93	42.69	2,172,438	+0.64(+1.52%)
Feb 08, 2006	42.03	42.20	41.90	42.05	1,905,263	-0.37(-0.88%)
Feb 07, 2006	42.23	42.60	42.17	42.43	2,428,829	+0.20(+0.47%)
Feb 06, 2006	41.77	42.27	41.62	42.23	2,360,538	+0.37(+0.88%)
Feb 03, 2006	41.73	41.98	41.65	41.86	1,546,884	+0.13(+0.30%)
Feb 02, 2006	41.90	42.01	41.57	41.73	2,435,868	-0.33(-0.79%)
Feb 01, 2006	41.49	42.07	41.47	42.07	2,472,559	+0.58(+1.40%)
Jan 31, 2006	41.33	41.87	41.33	41.49	3,467,424	+0.07(+0.16%)
Jan 30, 2006	41.10	41.44	40.66	41.42	3,152,026	-0.43(-1.02%)
Jan 27, 2006	41.95	41.92	41.43	41.85	2,306,624	-0.09(-0.22%)
Jan 26, 2006	41.30	42.65	41.37	41.94	2,296,590	+0.65(+1.57%)
Jan 25, 2006	41.44	41.57	41.19	41.29	2,192,206	-0.16(-0.39%)
Jan 24, 2006	40.83	41.65	40.83	41.45	2,589,523	+0.88(+2.17%)
Jan 23, 2006	40.36	40.68	40.33	40.57	1,225,197	+0.28(+0.70%)
Jan 20, 2006	40.38	40.62	40.19	40.29	2,561,218	-0.19(-0.46%)
Jan 19, 2006	40.40	40.55	40.30	40.48	2,542,947	+0.17(+0.41%)
Jan 18, 2006	40.52	40.65	40.29	40.31	2,615,881	-0.21(-0.53%)
Jan 17, 2006	40.48	40.68	40.45	40.52	2,153,867	-0.17(-0.41%)
Jan 13, 2006	40.56	40.70	40.39	40.69	3,150,679	-0.27(-0.67%)
Jan 12, 2006	41.95	41.95	40.80	40.97	1,905,263	-0.05(-0.13%)
Jan 11, 2006	40.84	41.06	40.66	41.02	2,356,345	+0.15(+0.38%)
Jan 10, 2006	40.70	40.89	40.56	40.87	2,074,044	+0.17(+0.41%)
Jan 09, 2006	40.40	40.73	40.33	40.70	1,801,628	+0.20(+0.49%)
Jan 06, 2006	40.06	40.70	39.93	40.50	2,242,676	+0.33(+0.81%)
Jan 05, 2006	40.06	40.17	39.82	40.17	2,099,055	+0.07(+0.17%)
Jan 04, 2006	39.86	40.13	39.73	40.10	2,198,197	+0.29(+0.72%)
Jan 03, 2006	39.56	40.15	39.46	39.82	3,254,913	-0.32(-0.80%)
Dec 30, 2005	39.86	40.24	39.86	40.14	1,690,206	+0.16(+0.40%)
Dec 29, 2005	39.92	40.10	39.90	39.98	1,386,191	+0.13(+0.34%)
Dec 28, 2005	39.85	39.93	39.56	39.84	1,406,259	+0.11(+0.29%)
Dec 27, 2005	39.73	39.93	39.67	39.73	1,088,764	+0.03(+0.08%)
Dec 23, 2005	39.72	39.82	39.63	39.70	670,631	+0.04(+0.10%)
Dec 22, 2005	39.64	39.72	39.39	39.66	2,061,015	+0.10(+0.25%)
Dec 21, 2005	39.40	39.62	39.33	39.56	1,271,324	+0.29(+0.75%)
Dec 20, 2005	39.16	39.48	39.06	39.26	1,889,239	+0.28(+0.72%)
Dec 19, 2005	39.40	39.40	38.93	38.98	2,044,991	-0.51(-1.29%)
Dec 16, 2005	39.74	40.04	39.46	39.49	2,629,210	-0.24(-0.61%)
Dec 15, 2005	39.62	39.93	39.43	39.73	2,540,102	+0.11(+0.29%)
Dec 14, 2005	39.43	39.78	39.29	39.62	2,449,346	+0.19(+0.47%)
Dec 13, 2005	39.00	39.48	39.00	39.43	2,658,862	+0.36(+0.92%)
Dec 12, 2005	39.03	39.20	38.73	39.07	2,933,225	-0.09(-0.24%)
Dec 09, 2005	38.80	39.30	38.78	39.16	2,846,513	+0.37(+0.95%)
Dec 08, 2005	38.06	38.82	38.06	38.80	2,538,604	+0.19(+0.50%)
Dec 07, 2005	38.73	38.77	38.41	38.60	1,724,651	-0.08(-0.21%)
Dec 06, 2005	38.43	38.82	38.40	38.68	2,471,810	+0.28(+0.73%)
Dec 05, 2005	38.41	38.53	38.03	38.40	2,970,965	+0.00(+0.00%)
Dec 02, 2005	38.53	38.63	38.37	38.40	2,055,923	-0.17(-0.45%)
Dec 01, 2005	38.39	38.71	38.39	38.57	2,123,166	+0.27(+0.70%)
Nov 30, 2005	38.33	38.51	38.27	38.31	2,700,047	+0.08(+0.21%)
Nov 29, 2005	38.06	38.38	38.03	38.23	2,205,685	+0.33(+0.88%)
Nov 28, 2005	37.94	38.05	37.81	37.89	1,761,193	-0.09(-0.25%)
Nov 25, 2005	37.79	38.04	37.71	37.99	742,217	+0.27(+0.71%)
Nov 23, 2005	37.71	37.89	37.53	37.72	1,567,551	-0.28(-0.74%)
Nov 22, 2005	37.78	38.05	37.66	38.00	2,322,648	+0.18(+0.48%)
Nov 21, 2005	37.53	37.85	37.53	37.82	1,644,529	+0.36(+0.96%)
Nov 18, 2005	37.81	37.81	37.23	37.46	3,632,161	-0.35(-0.92%)
Nov 17, 2005	37.71	37.95	37.47	37.81	2,334,779	-0.07(-0.18%)
Nov 16, 2005	37.65	37.92	37.50	37.87	2,031,961	+0.39(+1.05%)
Nov 15, 2005	37.50	37.67	37.33	37.48	1,823,044	-0.02(-0.05%)
Nov 14, 2005	36.93	37.61	36.86	37.50	2,002,758	+0.43(+1.15%)
Nov 11, 2005	37.13	37.19	37.02	37.07	1,822,595	-0.19(-0.50%)
Nov 10, 2005	37.19	37.46	36.99	37.26	1,894,031	+0.03(+0.09%)
Nov 09, 2005	36.76	37.49	36.59	37.23	2,333,731	+0.57(+1.55%)
Nov 08, 2005	36.89	37.09	36.52	36.66	2,260,198	-0.25(-0.69%)
Nov 07, 2005	36.90	36.98	36.77	36.91	1,714,318	+0.09(+0.24%)
Nov 04, 2005	36.56	36.97	36.54	36.83	2,304,377	+0.42(+1.16%)
Nov 03, 2005	36.24	36.62	36.24	36.40	2,158,809	+0.21(+0.59%)
Nov 02, 2005	36.15	36.48	36.14	36.19	3,217,472	+0.05(+0.15%)
Nov 01, 2005	35.86	36.58	35.84	36.14	2,684,771	+0.31(+0.88%)
Oct 31, 2005	35.99	36.24	35.51	35.82	3,719,322	-0.30(-0.83%)
Oct 28, 2005	35.06	36.12	35.06	36.12	3,366,185	+1.18(+3.38%)
Oct 27, 2005	35.24	35.39	34.92	34.94	2,762,198	-0.28(-0.80%)
Oct 26, 2005	35.39	35.64	35.13	35.22	4,494,937	-0.11(-0.32%)
Oct 25, 2005	36.22	36.49	35.22	35.34	4,347,272	-0.65(-1.82%)
Oct 24, 2005	35.19	36.33	35.19	35.99	2,625,765	+0.78(+2.22%)
Oct 21, 2005	35.89	36.07	35.21	35.21	4,165,461	-0.73(-2.03%)
Oct 20, 2005	36.76	36.86	35.75	35.94	2,867,330	-0.99(-2.69%)
Oct 19, 2005	35.82	36.95	35.82	36.93	3,096,166	+1.14(+3.17%)
Oct 18, 2005	36.07	36.24	35.74	35.80	2,625,915	-0.27(-0.76%)
Oct 17, 2005	35.65	36.15	35.20	36.07	3,253,864	+0.45(+1.26%)
Oct 14, 2005	35.38	35.66	35.09	35.62	1,336,170	+0.23(+0.64%)
Oct 13, 2005	35.09	35.51	35.09	35.40	2,455,636	+0.27(+0.78%)
Oct 12, 2005	34.96	35.39	34.90	35.12	2,199,694	+0.05(+0.15%)
Oct 11, 2005	35.64	35.77	34.84	35.07	2,778,671	-0.64(-1.80%)
Oct 10, 2005	35.79	36.18	35.54	35.71	2,070,151	-0.38(-1.05%)
Oct 07, 2005	36.29	36.29	35.75	36.09	1,946,148	-0.06(-0.17%)
Oct 06, 2005	36.09	36.25	35.80	36.15	1,755,202	+0.11(+0.32%)
Oct 05, 2005	36.05	36.32	35.93	36.04	2,356,794	+0.07(+0.20%)
Oct 04, 2005	36.04	36.44	35.92	35.96	1,896,427	-0.01(-0.04%)
Oct 03, 2005	36.12	36.18	35.78	35.98	2,761,149	-0.31(-0.86%)
Sep 30, 2005	35.92	36.30	35.76	36.29	2,441,559	+0.33(+0.93%)
Sep 29, 2005	36.04	36.22	35.75	35.96	2,526,324	-0.09(-0.24%)
Sep 28, 2005	36.15	36.32	35.84	36.04	2,507,304	+0.21(+0.58%)
Sep 27, 2005	35.72	35.93	35.36	35.84	2,703,641	-0.03(-0.07%)
Sep 26, 2005	35.92	36.16	35.70	35.86	2,387,345	-0.02(-0.06%)
Sep 23, 2005	35.88	36.13	35.66	35.88	2,614,683	-0.07(-0.20%)
Sep 22, 2005	36.21	36.32	35.74	35.96	2,752,313	-0.36(-0.99%)
Sep 21, 2005	37.11	37.36	35.96	36.32	2,164,350	-0.93(-2.49%)
Sep 20, 2005	37.19	37.53	37.10	37.25	1,693,651	-0.05(-0.14%)
Sep 19, 2005	37.61	37.73	37.16	37.30	3,524,034	-0.31(-0.82%)
Sep 16, 2005	37.46	37.68	37.26	37.61	2,964,825	+0.25(+0.66%)
Sep 15, 2005	37.40	37.43	37.06	37.36	2,154,466	-0.03(-0.09%)
Sep 14, 2005	37.49	37.65	37.13	37.39	2,910,611	-0.11(-0.29%)
Sep 13, 2005	38.20	38.20	37.48	37.50	2,365,929	-0.69(-1.82%)
Sep 12, 2005	38.33	38.54	37.97	38.19	2,537,256	-0.45(-1.16%)
Sep 09, 2005	38.45	38.85	38.26	38.64	1,874,412	+0.14(+0.36%)
Sep 08, 2005	38.19	38.54	38.03	38.50	2,490,680	+0.22(+0.58%)
Sep 07, 2005	38.15	38.35	38.09	38.28	1,850,750	+0.19(+0.51%)
Sep 06, 2005	37.97	38.13	37.76	38.09	3,630,065	+0.09(+0.25%)
Sep 02, 2005	37.53	38.13	37.46	37.99	5,741,700	+0.57(+1.53%)
Sep 01, 2005	37.36	37.65	37.25	37.42	1,166,191	-0.03(-0.09%)
Aug 31, 2005	37.42	37.55	36.85	37.45	1,684,964	+0.13(+0.36%)
Aug 30, 2005	37.15	37.39	37.02	37.32	1,347,103	-0.05(-0.14%)
Aug 29, 2005	36.89	37.45	36.83	37.37	1,203,781	+0.28(+0.76%)
Aug 26, 2005	37.13	37.28	36.92	37.09	1,320,745	-0.10(-0.27%)
Aug 25, 2005	37.10	37.23	36.99	37.19	1,165,892	-0.01(-0.04%)
Aug 24, 2005	37.58	37.75	37.20	37.21	1,886,843	-0.31(-0.82%)
Aug 23, 2005	37.64	37.73	37.44	37.51	1,450,588	-0.09(-0.25%)
Aug 22, 2005	37.32	37.71	37.29	37.61	1,465,714	+0.41(+1.11%)
Aug 19, 2005	37.37	37.38	37.13	37.19	1,252,004	-0.02(-0.05%)
Aug 18, 2005	37.13	37.23	36.99	37.21	1,435,462	+0.09(+0.25%)
Aug 17, 2005	37.21	37.31	37.01	37.12	1,178,172	-0.21(-0.57%)
Aug 16, 2005	37.23	37.48	37.13	37.33	1,798,334	+0.11(+0.29%)
Aug 15, 2005	36.77	37.25	36.75	37.23	1,942,554	+0.37(+1.01%)
Aug 12, 2005	36.72	36.93	36.66	36.85	1,600,349	+0.14(+0.38%)
Aug 11, 2005	36.70	36.89	36.65	36.71	1,888,041	+0.04(+0.11%)
Aug 10, 2005	36.96	37.26	36.54	36.67	2,137,843	-0.19(-0.51%)
Aug 09, 2005	37.19	37.23	36.81	36.86	3,691,467	-0.05(-0.13%)
Aug 08, 2005	37.00	37.19	36.87	36.91	1,348,900	-0.10(-0.27%)
Aug 05, 2005	37.16	37.29	37.00	37.01	1,417,191	-0.23(-0.61%)
Aug 04, 2005	37.11	37.33	36.94	37.23	1,444,448	+0.14(+0.38%)
Aug 03, 2005	36.90	37.17	36.89	37.09	2,408,312	+0.17(+0.47%)
Aug 02, 2005	36.97	37.05	36.73	36.92	2,985,492	-0.13(-0.34%)
Aug 01, 2005	37.13	37.27	37.03	37.05	2,272,778	+0.02(+0.05%)
Jul 29, 2005	37.45	37.59	37.03	37.03	1,997,666	-0.49(-1.30%)
Jul 28, 2005	38.39	38.39	37.51	37.51	2,126,760	-0.35(-0.92%)
Jul 27, 2005	37.93	38.11	37.67	37.86	2,423,737	-0.07(-0.19%)
Jul 26, 2005	37.77	38.00	37.58	37.93	2,116,876	+0.16(+0.42%)
Jul 25, 2005	37.46	37.84	37.40	37.77	1,072,440	+0.20(+0.53%)
Jul 22, 2005	37.65	37.66	37.29	37.57	1,469,009	-0.03(-0.07%)
Jul 21, 2005	37.02	37.81	36.88	37.60	3,387,451	+0.58(+1.57%)
Jul 20, 2005	36.49	37.06	36.34	37.02	2,010,096	+0.43(+1.17%)
Jul 19, 2005	36.79	36.92	36.44	36.59	1,878,905	-0.08(-0.22%)
Jul 18, 2005	37.03	37.04	36.66	36.67	1,156,756	-0.51(-1.38%)
Jul 15, 2005	36.96	37.29	36.85	37.19	1,723,603	+0.23(+0.61%)
Jul 14, 2005	36.89	37.25	36.86	36.96	1,515,285	+0.03(+0.09%)
Jul 13, 2005	36.86	37.01	36.83	36.93	1,324,938	+0.15(+0.40%)
Jul 12, 2005	36.93	37.05	36.59	36.78	1,327,035	-0.15(-0.40%)
Jul 11, 2005	37.23	37.26	36.91	36.93	2,429,728	+0.23(+0.62%)
Jul 08, 2005	36.56	36.77	36.39	36.70	1,504,352	+0.11(+0.29%)
Jul 07, 2005	36.33	36.66	36.12	36.59	1,796,836	+0.17(+0.46%)
Jul 06, 2005	36.71	36.82	36.27	36.42	1,883,548	-0.32(-0.87%)
Jul 05, 2005	36.87	36.96	36.62	36.75	1,290,044	-0.19(-0.52%)

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.