Occidental Petroleum (NY: OXY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	36.46	36.86	35.57	35.65	11,067,417	-0.43(-1.20%)
Jul 30, 2007	36.22	36.30	35.30	36.09	10,760,310	+0.32(+0.90%)
Jul 27, 2007	36.60	36.63	35.13	35.77	14,544,757	-0.80(-2.18%)
Jul 26, 2007	37.59	37.87	35.67	36.56	16,611,986	-1.60(-4.20%)
Jul 25, 2007	37.56	38.26	36.28	38.17	11,481,204	+0.97(+2.62%)
Jul 24, 2007	38.19	38.34	36.82	37.19	10,091,479	-1.38(-3.58%)
Jul 23, 2007	39.38	39.41	38.12	38.58	7,968,538	-0.46(-1.18%)
Jul 20, 2007	38.96	39.37	38.63	39.04	9,583,884	-0.09(-0.22%)
Jul 19, 2007	39.34	39.35	38.93	39.12	8,083,089	+0.19(+0.50%)
Jul 18, 2007	37.90	39.10	37.72	38.93	11,038,614	+1.04(+2.75%)
Jul 17, 2007	39.05	39.44	37.82	37.88	12,529,910	-0.80(-2.06%)
Jul 16, 2007	39.98	39.98	38.21	38.68	10,481,837	-1.29(-3.24%)
Jul 13, 2007	38.75	40.41	38.70	39.98	11,446,130	+1.16(+3.00%)
Jul 12, 2007	38.33	38.92	37.53	38.82	9,891,652	+1.28(+3.42%)
Jul 11, 2007	37.50	37.69	37.27	37.53	7,959,955	-0.05(-0.13%)
Jul 10, 2007	37.84	38.19	37.56	37.58	8,059,153	-0.53(-1.40%)
Jul 09, 2007	37.70	38.38	37.45	38.12	8,875,536	+0.55(+1.46%)
Jul 06, 2007	37.75	37.75	37.30	37.57	6,008,394	+0.19(+0.52%)
Jul 05, 2007	36.89	37.57	36.80	37.38	7,432,579	+0.41(+1.12%)
Jul 03, 2007	36.99	37.21	36.91	36.96	3,098,552	+0.05(+0.14%)
Jul 02, 2007	36.38	36.91	36.46	36.91	6,393,442	+0.53(+1.45%)
Jun 29, 2007	36.43	36.94	36.13	36.38	9,141,788	+0.38(+1.05%)
Jun 28, 2007	35.95	36.41	35.89	36.01	8,501,888	+0.30(+0.83%)
Jun 27, 2007	34.80	35.85	34.24	35.71	12,501,639	+0.58(+1.65%)
Jun 26, 2007	36.36	36.56	34.93	35.13	13,454,442	-1.16(-3.19%)
Jun 25, 2007	36.65	36.82	36.06	36.29	9,344,501	-0.67(-1.82%)
Jun 22, 2007	36.96	37.17	36.46	36.96	12,806,939	+0.18(+0.48%)
Jun 21, 2007	35.90	36.86	36.17	36.78	8,627,806	+0.89(+2.47%)
Jun 20, 2007	36.71	36.92	35.81	35.90	11,814,015	-1.25(-3.37%)
Jun 19, 2007	37.33	37.36	36.92	37.15	7,596,758	-0.18(-0.47%)
Jun 18, 2007	37.31	37.55	37.24	37.33	5,747,840	+0.04(+0.12%)
Jun 15, 2007	37.21	37.38	37.07	37.28	6,695,844	+0.36(+0.99%)
Jun 14, 2007	36.46	37.22	36.38	36.92	10,657,448	+0.65(+1.78%)
Jun 13, 2007	35.61	36.33	35.61	36.27	7,633,985	+0.70(+1.96%)
Jun 12, 2007	35.70	36.08	35.36	35.57	7,763,164	-0.26(-0.72%)
Jun 11, 2007	35.68	36.27	35.50	35.83	6,286,398	+0.04(+0.11%)
Jun 08, 2007	35.61	35.82	35.16	35.79	6,635,664	+0.17(+0.48%)
Jun 07, 2007	35.83	36.59	35.62	35.62	10,866,231	-0.62(-1.70%)
Jun 06, 2007	36.51	36.52	35.99	36.24	10,969,864	-0.41(-1.13%)
Jun 05, 2007	36.70	36.77	36.28	36.65	9,240,822	-0.04(-0.12%)
Jun 04, 2007	35.58	37.07	35.41	36.70	13,833,178	+1.29(+3.64%)
Jun 01, 2007	34.99	35.68	34.76	35.41	10,410,941	+0.85(+2.47%)
May 31, 2007	34.63	34.99	34.40	34.55	9,678,099	-0.08(-0.22%)
May 30, 2007	33.99	34.72	33.72	34.63	7,328,275	+0.64(+1.89%)
May 29, 2007	34.28	34.28	33.76	33.99	6,817,607	-0.56(-1.62%)
May 25, 2007	33.90	34.62	34.21	34.55	6,510,825	+0.65(+1.91%)
May 24, 2007	34.13	34.55	33.76	33.90	9,874,125	-0.43(-1.25%)
May 23, 2007	34.38	34.64	34.11	34.33	10,448,470	+0.06(+0.17%)
May 22, 2007	34.52	34.77	34.24	34.27	7,118,570	-0.17(-0.49%)
May 21, 2007	34.29	34.69	34.13	34.44	9,332,474	+0.08(+0.22%)
May 18, 2007	34.23	34.53	33.53	34.36	11,807,490	+0.43(+1.26%)
May 17, 2007	33.47	34.12	33.12	33.94	7,887,427	+0.62(+1.87%)
May 16, 2007	32.97	33.42	32.72	33.31	7,841,250	+0.42(+1.28%)
May 15, 2007	32.59	33.18	32.47	32.89	9,566,890	+0.30(+0.93%)
May 14, 2007	32.64	32.86	32.37	32.59	9,926,907	-0.05(-0.15%)
May 11, 2007	31.90	32.75	31.90	32.64	9,269,407	+0.91(+2.87%)
May 10, 2007	32.37	32.37	31.61	31.73	7,730,696	-0.48(-1.50%)
May 09, 2007	32.16	32.32	31.69	32.21	6,881,134	+0.08(+0.25%)
May 08, 2007	32.25	32.30	31.78	32.13	6,561,033	-0.24(-0.74%)
May 07, 2007	32.34	32.47	32.06	32.37	5,731,696	-0.09(-0.29%)
May 04, 2007	32.64	32.99	32.21	32.47	8,095,094	-0.13(-0.40%)
May 03, 2007	32.26	32.78	32.13	32.60	6,761,170	+0.34(+1.05%)
May 02, 2007	32.05	32.40	31.96	32.26	5,581,988	+0.35(+1.10%)
May 01, 2007	31.88	32.03	31.59	31.91	5,960,658	+0.04(+0.12%)
Apr 30, 2007	32.17	32.59	31.82	31.87	8,860,373	-0.30(-0.92%)
Apr 27, 2007	32.06	32.37	31.76	32.16	7,865,500	-0.01(-0.04%)
Apr 26, 2007	31.83	32.68	31.27	32.18	8,832,235	-0.63(-1.92%)
Apr 25, 2007	32.68	33.06	32.49	32.81	7,386,847	+0.47(+1.46%)
Apr 24, 2007	32.54	32.71	32.14	32.33	8,371,309	-0.01(-0.02%)
Apr 23, 2007	33.07	33.07	32.06	32.34	9,277,088	-0.16(-0.50%)
Apr 20, 2007	31.77	32.57	31.77	32.50	11,598,646	+0.92(+2.91%)
Apr 19, 2007	32.13	32.13	31.49	31.59	6,801,580	-0.55(-1.70%)
Apr 18, 2007	32.03	32.28	31.85	32.13	7,254,727	+0.11(+0.33%)
Apr 17, 2007	32.37	32.47	31.86	32.03	5,180,056	-0.31(-0.95%)
Apr 16, 2007	32.35	32.37	31.92	32.33	6,782,623	+0.11(+0.33%)
Apr 13, 2007	33.19	33.20	31.95	32.23	7,952,413	+0.09(+0.27%)
Apr 12, 2007	31.55	32.18	31.40	32.14	12,000,732	+0.80(+2.55%)
Apr 11, 2007	31.61	31.90	31.13	31.34	9,263,325	-0.30(-0.95%)
Apr 10, 2007	31.37	31.81	31.26	31.64	6,712,111	+0.41(+1.33%)
Apr 09, 2007	31.28	31.68	31.11	31.23	6,908,851	-0.17(-0.54%)
Apr 05, 2007	31.26	31.45	31.08	31.40	8,493,399	+0.13(+0.40%)
Apr 04, 2007	31.22	31.66	30.88	31.27	9,247,294	+0.05(+0.16%)
Apr 03, 2007	30.86	31.35	30.84	31.22	7,271,105	+0.06(+0.18%)
Apr 02, 2007	30.95	31.32	30.94	31.17	8,337,501	+0.17(+0.55%)
Mar 30, 2007	31.59	31.59	30.96	31.00	8,871,051	-0.62(-1.97%)
Mar 29, 2007	31.58	31.72	31.17	31.62	11,132,638	+0.33(+1.07%)
Mar 28, 2007	31.00	31.46	30.99	31.28	13,992,641	+0.50(+1.61%)
Mar 27, 2007	30.57	30.90	30.47	30.79	8,653,427	+0.23(+0.74%)
Mar 26, 2007	30.44	30.69	30.04	30.56	7,296,722	+0.21(+0.70%)
Mar 23, 2007	30.23	30.57	30.23	30.35	9,761,715	+0.13(+0.42%)
Mar 22, 2007	29.92	30.39	29.91	30.22	12,991,211	+0.60(+2.02%)
Mar 21, 2007	29.42	29.78	29.32	29.63	11,297,458	+0.26(+0.88%)
Mar 20, 2007	29.05	29.41	29.03	29.37	7,412,057	+0.25(+0.86%)
Mar 19, 2007	28.96	29.17	28.77	29.12	6,934,950	+0.36(+1.25%)
Mar 16, 2007	28.90	28.91	28.49	28.76	13,841,748	-0.07(-0.24%)
Mar 15, 2007	29.02	29.07	28.80	28.83	7,549,668	-0.31(-1.08%)
Mar 14, 2007	28.89	29.15	28.49	29.14	10,238,422	+0.53(+1.85%)
Mar 13, 2007	28.83	29.26	28.59	28.61	13,443,392	-0.22(-0.76%)
Mar 12, 2007	28.83	29.09	28.74	28.83	7,778,277	-0.29(-0.99%)
Mar 09, 2007	29.34	29.42	28.93	29.12	7,476,488	+0.00(+0.00%)
Mar 08, 2007	29.35	29.44	29.00	29.12	7,085,609	-0.02(-0.06%)
Mar 07, 2007	28.76	29.66	28.61	29.14	12,325,164	+0.35(+1.20%)
Mar 06, 2007	28.68	28.87	28.51	28.80	7,024,201	+0.41(+1.46%)
Mar 05, 2007	28.60	28.90	28.19	28.38	10,492,155	-0.47(-1.63%)
Mar 02, 2007	29.11	29.22	28.66	28.85	12,223,985	-0.38(-1.31%)
Mar 01, 2007	28.91	29.51	28.60	29.24	13,716,489	+0.25(+0.85%)
Feb 28, 2007	29.04	29.44	28.81	28.99	12,410,595	-0.11(-0.37%)
Feb 27, 2007	30.08	30.08	28.75	29.10	14,937,067	-1.04(-3.44%)
Feb 26, 2007	30.32	30.64	30.00	30.13	8,187,339	-0.19(-0.64%)
Feb 23, 2007	30.33	30.55	30.09	30.33	9,387,609	+0.16(+0.52%)
Feb 22, 2007	29.97	30.18	29.59	30.17	10,055,937	+0.14(+0.48%)
Feb 21, 2007	29.50	30.22	29.39	30.03	10,711,537	+0.38(+1.27%)
Feb 20, 2007	29.62	29.86	29.44	29.65	6,501,280	-0.22(-0.74%)
Feb 16, 2007	29.92	30.25	29.79	29.87	10,946,192	-0.06(-0.21%)
Feb 15, 2007	30.23	30.34	29.63	29.93	12,937,811	-0.30(-1.00%)
Feb 14, 2007	29.37	30.46	29.34	30.23	18,693,594	+0.94(+3.22%)
Feb 13, 2007	28.95	29.37	28.95	29.29	6,985,124	+0.38(+1.33%)
Feb 12, 2007	29.04	29.09	28.66	28.91	9,503,142	-0.33(-1.14%)
Feb 09, 2007	29.55	29.82	29.17	29.24	7,458,829	-0.45(-1.50%)
Feb 08, 2007	29.37	29.89	28.99	29.69	9,625,763	+0.38(+1.29%)
Feb 07, 2007	29.33	29.59	29.18	29.31	9,384,905	-0.01(-0.04%)
Feb 06, 2007	29.52	29.54	29.22	29.32	7,322,013	-0.01(-0.02%)
Feb 05, 2007	29.57	29.83	29.22	29.33	8,687,464	-0.40(-1.33%)
Feb 02, 2007	29.79	29.85	29.18	29.73	6,773,797	+0.31(+1.05%)
Feb 01, 2007	29.22	29.61	29.11	29.42	15,582,009	+0.28(+0.95%)
Jan 31, 2007	28.82	29.39	28.66	29.14	11,121,984	+0.32(+1.11%)
Jan 30, 2007	28.46	28.97	28.31	28.82	11,871,446	+0.43(+1.51%)
Jan 29, 2007	28.84	28.90	28.28	28.39	11,476,272	-0.30(-1.03%)
Jan 26, 2007	28.64	28.94	28.41	28.69	10,410,384	+0.15(+0.53%)
Jan 25, 2007	29.04	29.18	28.49	28.54	11,003,304	-0.50(-1.73%)
Jan 24, 2007	28.73	29.12	28.36	29.04	12,831,700	+0.70(+2.46%)
Jan 23, 2007	27.81	28.64	27.75	28.34	11,467,204	+0.80(+2.92%)
Jan 22, 2007	28.55	28.59	27.54	27.54	13,968,382	-0.59(-2.10%)
Jan 19, 2007	27.94	28.24	27.56	28.13	14,519,462	+0.72(+2.61%)
Jan 18, 2007	27.88	28.14	27.30	27.41	12,839,336	-0.25(-0.91%)
Jan 17, 2007	27.54	28.03	27.23	27.66	12,626,158	+0.28(+1.01%)
Jan 16, 2007	27.72	27.87	27.28	27.39	10,151,867	-0.52(-1.87%)
Jan 12, 2007	27.12	28.03	27.07	27.91	14,585,165	+0.83(+3.06%)
Jan 11, 2007	27.02	27.81	26.98	27.08	16,089,817	-0.03(-0.12%)
Jan 10, 2007	27.09	27.31	26.44	27.11	22,077,562	-0.33(-1.21%)
Jan 09, 2007	27.97	28.06	27.35	27.44	17,617,854	-1.05(-3.68%)
Jan 08, 2007	28.92	29.03	28.24	28.49	10,967,032	-0.08(-0.26%)
Jan 05, 2007	28.64	28.82	28.24	28.57	13,811,999	-0.19(-0.68%)
Jan 04, 2007	29.24	29.24	28.51	28.76	11,827,061	-0.60(-2.05%)
Jan 03, 2007	30.69	30.71	29.23	29.37	10,883,034	-1.33(-4.32%)
Dec 29, 2006	30.80	30.87	30.53	30.69	4,521,274	-0.25(-0.79%)
Dec 28, 2006	31.24	31.27	30.79	30.94	4,324,959	-0.16(-0.51%)
Dec 27, 2006	30.59	31.16	30.45	31.10	5,043,081	+0.50(+1.64%)
Dec 26, 2006	30.73	31.10	30.20	30.59	5,710,455	-0.29(-0.94%)
Dec 22, 2006	31.27	31.39	30.81	30.88	5,190,874	-0.33(-1.07%)
Dec 21, 2006	31.74	31.85	30.98	31.22	6,900,590	-0.16(-0.52%)
Dec 20, 2006	31.44	31.56	31.13	31.38	8,570,216	-0.12(-0.38%)
Dec 19, 2006	31.05	31.63	30.38	31.50	9,831,941	+0.26(+0.82%)
Dec 18, 2006	32.15	32.23	31.10	31.24	12,144,918	-1.40(-4.28%)
Dec 15, 2006	32.64	32.77	32.21	32.64	9,332,247	+0.00(+0.00%)
Dec 14, 2006	31.93	32.94	31.71	32.64	10,974,509	+1.16(+3.67%)
Dec 13, 2006	31.49	31.72	31.10	31.48	6,713,344	+0.43(+1.38%)
Dec 12, 2006	31.03	31.35	30.76	31.05	6,352,851	+0.13(+0.41%)
Dec 11, 2006	30.76	31.25	30.68	30.93	4,750,996	-0.19(-0.63%)
Dec 08, 2006	31.42	31.53	31.05	31.12	5,969,449	+0.08(+0.26%)
Dec 07, 2006	31.60	31.73	31.04	31.04	5,494,413	-0.47(-1.48%)
Dec 06, 2006	31.66	32.03	31.48	31.50	5,973,108	-0.29(-0.91%)
Dec 05, 2006	31.57	31.90	31.25	31.79	6,390,396	+0.41(+1.32%)
Dec 04, 2006	31.34	31.43	30.91	31.38	6,146,355	-0.31(-0.97%)
Dec 01, 2006	31.12	31.69	30.93	31.69	6,413,622	+0.04(+0.14%)
Nov 30, 2006	31.15	31.87	31.15	31.64	10,771,991	+0.21(+0.66%)
Nov 29, 2006	30.42	31.53	30.37	31.44	10,946,669	+1.16(+3.82%)
Nov 28, 2006	30.14	30.77	30.12	30.28	7,488,260	+0.17(+0.56%)
Nov 27, 2006	30.53	30.55	29.92	30.11	9,141,978	-0.03(-0.08%)
Nov 24, 2006	30.17	30.52	30.13	30.13	3,927,558	+0.01(+0.04%)
Nov 22, 2006	30.51	30.57	29.80	30.12	5,725,250	-0.38(-1.26%)
Nov 21, 2006	29.86	30.57	29.65	30.51	8,387,901	+0.87(+2.95%)
Nov 20, 2006	29.36	30.05	28.81	29.63	5,807,021	-0.22(-0.74%)
Nov 17, 2006	29.40	30.00	29.23	29.85	8,465,377	+0.18(+0.59%)
Nov 16, 2006	30.96	30.96	29.67	29.68	8,235,814	-0.92(-3.00%)
Nov 15, 2006	30.60	30.69	30.17	30.59	7,150,835	+0.30(+0.98%)
Nov 14, 2006	30.49	30.52	30.00	30.30	5,382,575	+0.03(+0.08%)
Nov 13, 2006	30.58	30.64	30.06	30.27	5,924,587	-0.31(-1.01%)
Nov 10, 2006	30.84	30.84	30.41	30.58	7,198,084	-0.26(-0.84%)
Nov 09, 2006	31.01	31.42	30.72	30.84	8,390,765	+0.05(+0.16%)
Nov 08, 2006	29.91	30.89	29.79	30.79	8,726,281	+0.85(+2.83%)
Nov 07, 2006	30.49	30.56	29.79	29.94	8,880,278	-0.57(-1.85%)
Nov 06, 2006	29.57	30.53	29.46	30.51	8,438,332	+0.80(+2.69%)
Nov 03, 2006	29.75	29.99	29.41	29.71	7,008,133	+0.36(+1.22%)
Nov 02, 2006	28.92	29.65	28.73	29.35	8,441,673	+0.26(+0.89%)
Nov 01, 2006	29.24	29.74	28.82	29.09	6,633,482	-0.41(-1.41%)
Oct 31, 2006	29.12	29.54	28.56	29.51	9,754,465	+0.38(+1.32%)
Oct 30, 2006	29.86	29.87	28.98	29.12	7,956,296	-0.85(-2.83%)
Oct 27, 2006	30.10	30.51	29.85	29.97	7,024,201	-0.21(-0.69%)
Oct 26, 2006	31.24	31.37	30.05	30.18	8,349,561	-0.58(-1.88%)
Oct 25, 2006	29.73	30.87	29.73	30.76	8,955,209	+0.82(+2.75%)
Oct 24, 2006	28.94	29.99	28.78	29.93	8,471,582	+0.77(+2.65%)
Oct 23, 2006	28.61	29.25	28.42	29.16	12,219,848	-0.40(-1.34%)
Oct 20, 2006	30.10	30.10	29.34	29.56	7,973,001	-0.53(-1.78%)
Oct 19, 2006	29.23	30.19	29.04	30.09	7,953,115	+0.97(+3.32%)
Oct 18, 2006	29.16	30.09	29.02	29.12	9,982,279	-0.03(-0.11%)
Oct 17, 2006	30.14	30.15	29.11	29.15	9,498,175	-0.91(-3.01%)
Oct 16, 2006	29.19	30.12	29.11	30.06	8,988,458	+0.72(+2.46%)
Oct 13, 2006	28.54	29.49	28.54	29.34	9,560,856	+0.94(+3.32%)
Oct 12, 2006	28.15	28.51	28.10	28.39	14,038,699	+0.32(+1.14%)
Oct 11, 2006	28.42	28.49	28.02	28.07	9,126,069	-0.57(-1.98%)
Oct 10, 2006	28.19	28.96	28.05	28.64	8,422,265	+0.30(+1.04%)
Oct 09, 2006	28.95	29.11	28.26	28.34	7,009,406	-0.31(-1.10%)
Oct 06, 2006	28.32	28.81	28.02	28.66	10,272,773	-0.04(-0.15%)
Oct 05, 2006	28.64	29.13	28.19	28.70	11,840,424	+0.57(+2.03%)
Oct 04, 2006	28.29	28.46	27.50	28.13	17,166,204	-0.14(-0.51%)
Oct 03, 2006	28.77	29.34	28.22	28.27	12,790,337	-1.40(-4.72%)
Oct 02, 2006	30.17	30.42	29.64	29.68	6,657,663	-0.57(-1.87%)
Sep 29, 2006	29.84	30.32	29.60	30.24	8,395,061	+0.34(+1.14%)
Sep 28, 2006	30.17	30.62	29.89	29.90	11,310,662	-0.05(-0.17%)
Sep 27, 2006	29.32	30.01	29.17	29.95	10,992,486	+0.63(+2.14%)
Sep 26, 2006	28.36	29.36	28.29	29.32	12,033,875	+0.74(+2.60%)
Sep 25, 2006	28.27	28.88	27.69	28.58	12,631,567	+0.15(+0.53%)
Sep 22, 2006	28.64	28.78	28.22	28.43	9,559,106	-0.17(-0.59%)
Sep 21, 2006	27.91	28.71	27.90	28.60	9,385,382	+0.70(+2.52%)
Sep 20, 2006	28.07	28.50	27.87	27.90	13,102,626	-0.44(-1.55%)
Sep 19, 2006	28.79	28.95	28.18	28.34	12,629,499	-0.48(-1.68%)
Sep 18, 2006	28.07	28.98	27.78	28.82	13,590,389	+1.13(+4.09%)
Sep 15, 2006	27.96	28.09	27.66	27.69	12,581,455	-0.27(-0.97%)
Sep 14, 2006	29.03	29.22	27.85	27.96	13,807,385	-0.89(-3.09%)
Sep 13, 2006	28.84	29.23	28.81	28.85	10,875,239	+0.19(+0.66%)
Sep 12, 2006	28.66	29.15	28.66	28.66	10,180,662	-0.17(-0.59%)
Sep 11, 2006	28.95	29.18	28.29	28.83	12,409,799	-0.58(-1.97%)
Sep 08, 2006	30.19	30.46	29.36	29.41	7,930,047	-0.65(-2.17%)
Sep 07, 2006	29.93	30.28	29.39	30.07	9,981,165	+0.03(+0.10%)
Sep 06, 2006	31.37	31.61	29.92	30.03	10,776,763	-2.07(-6.44%)
Sep 05, 2006	32.24	32.62	31.93	32.10	6,284,284	-0.26(-0.80%)
Sep 01, 2006	32.37	32.37	31.90	32.36	3,590,133	+0.31(+0.96%)
Aug 31, 2006	32.42	32.53	31.88	32.05	5,795,248	-0.50(-1.53%)
Aug 30, 2006	33.03	33.28	32.10	32.55	6,460,712	-0.48(-1.45%)
Aug 29, 2006	33.09	33.09	32.57	33.03	4,822,586	-0.06(-0.17%)
Aug 28, 2006	32.94	33.50	32.93	33.08	4,628,976	-0.49(-1.46%)
Aug 25, 2006	33.28	33.79	33.16	33.57	5,918,541	+0.38(+1.14%)
Aug 24, 2006	33.03	33.25	32.75	33.20	3,372,660	+0.21(+0.63%)
Aug 23, 2006	33.50	33.62	32.73	32.99	3,305,048	-0.52(-1.54%)
Aug 22, 2006	33.24	33.52	33.10	33.50	3,462,226	+0.27(+0.81%)
Aug 21, 2006	33.31	33.49	33.00	33.23	4,501,865	+0.28(+0.86%)
Aug 18, 2006	32.53	33.01	32.21	32.95	5,307,963	+0.63(+1.96%)
Aug 17, 2006	32.30	32.60	31.98	32.32	6,226,058	+0.01(+0.04%)
Aug 16, 2006	32.81	33.00	32.13	32.30	5,134,239	+15.99(+98.02%)
Aug 15, 2006	16.19	16.34	16.02	16.31	7,375,944	+0.22(+1.39%)
Aug 14, 2006	16.36	16.42	16.04	16.09	9,515,675	-0.44(-2.65%)
Aug 11, 2006	16.57	16.61	16.39	16.53	5,989,654	-0.08(-0.47%)
Aug 10, 2006	16.56	16.66	16.45	16.61	7,923,206	-0.10(-0.62%)
Aug 09, 2006	16.72	17.02	16.59	16.71	9,293,906	+0.14(+0.87%)
Aug 08, 2006	16.81	16.86	16.53	16.57	9,007,867	-0.29(-1.74%)
Aug 07, 2006	16.64	16.99	16.56	16.86	8,704,645	+0.32(+1.95%)
Aug 04, 2006	16.74	16.92	16.35	16.54	9,549,719	-0.27(-1.59%)
Aug 03, 2006	16.63	16.94	16.62	16.81	8,509,922	-0.12(-0.69%)
Aug 02, 2006	17.13	17.43	16.84	16.92	9,678,262	-0.02(-0.09%)

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.