Flowserve Corp (NY: FLS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.86	15.09	14.81	15.07	1,955,240	+0.13(+0.88%)
Apr 27, 2006	14.81	15.04	14.64	14.94	2,590,198	+0.10(+0.67%)
Apr 26, 2006	14.65	14.93	14.65	14.84	1,628,985	+0.23(+1.54%)
Apr 25, 2006	14.52	14.68	14.51	14.62	2,522,276	+0.15(+1.05%)
Apr 24, 2006	14.64	14.64	14.39	14.47	1,173,755	-0.20(-1.34%)
Apr 21, 2006	15.02	15.02	14.55	14.66	1,163,833	-0.09(-0.64%)
Apr 20, 2006	14.91	14.96	14.61	14.76	1,205,045	-0.14(-0.97%)
Apr 19, 2006	14.60	14.92	14.60	14.90	1,447,733	+0.30(+2.06%)
Apr 18, 2006	14.26	14.66	14.26	14.60	5,291,437	+0.34(+2.39%)
Apr 17, 2006	14.26	14.47	14.13	14.26	1,700,723	-0.06(-0.42%)
Apr 13, 2006	14.28	14.37	14.03	14.32	1,489,325	+0.04(+0.28%)
Apr 12, 2006	14.11	14.39	14.10	14.28	1,456,127	+0.24(+1.74%)
Apr 11, 2006	14.28	14.46	13.94	14.04	2,877,913	-0.23(-1.62%)
Apr 10, 2006	14.61	14.67	14.17	14.27	3,931,468	-0.31(-2.16%)
Apr 07, 2006	15.14	15.19	14.46	14.58	3,798,677	-0.55(-3.65%)
Apr 06, 2006	15.21	15.28	15.01	15.13	6,052,699	-0.30(-1.94%)
Apr 05, 2006	15.27	15.52	14.93	15.43	7,585,144	-0.23(-1.46%)
Apr 04, 2006	15.44	15.77	15.36	15.66	1,811,383	+0.19(+1.22%)
Apr 03, 2006	15.35	15.67	15.20	15.47	1,891,516	+0.18(+1.20%)
Mar 31, 2006	15.32	15.44	15.27	15.29	1,665,617	-0.03(-0.20%)
Mar 30, 2006	15.13	15.36	15.13	15.32	2,325,759	+0.11(+0.71%)
Mar 29, 2006	15.05	15.28	15.04	15.21	3,544,160	+0.17(+1.10%)
Mar 28, 2006	15.21	15.25	15.01	15.05	2,068,953	-0.18(-1.20%)
Mar 27, 2006	15.19	15.44	15.18	15.23	3,333,143	+0.06(+0.38%)
Mar 24, 2006	15.20	15.25	15.13	15.17	1,391,640	-0.03(-0.22%)
Mar 23, 2006	15.18	15.28	15.07	15.21	1,878,542	+0.03(+0.19%)
Mar 22, 2006	14.89	15.19	14.88	15.18	2,117,414	+0.28(+1.88%)
Mar 21, 2006	15.07	15.13	14.87	14.90	1,624,406	-0.20(-1.30%)
Mar 20, 2006	15.06	15.13	15.00	15.09	2,007,136	+0.00(+0.02%)
Mar 17, 2006	15.05	15.13	15.00	15.09	4,263,829	+0.16(+1.05%)
Mar 16, 2006	15.00	15.00	14.86	14.94	2,547,460	+0.12(+0.78%)
Mar 15, 2006	14.69	14.85	14.63	14.82	1,883,121	+0.17(+1.15%)
Mar 14, 2006	14.51	14.66	14.41	14.65	2,574,171	+0.15(+1.03%)
Mar 13, 2006	14.48	14.60	14.47	14.50	1,721,329	+0.09(+0.62%)
Mar 10, 2006	14.17	14.41	14.13	14.41	1,709,118	+0.26(+1.83%)
Mar 09, 2006	14.13	14.27	14.08	14.15	1,772,843	+0.04(+0.26%)
Mar 08, 2006	14.18	14.35	13.99	14.12	4,770,574	-0.06(-0.44%)
Mar 07, 2006	14.11	14.51	14.06	14.18	5,664,245	+0.04(+0.26%)
Mar 06, 2006	13.55	14.30	13.55	14.14	4,245,895	+0.34(+2.49%)
Mar 03, 2006	13.71	13.85	13.63	13.80	1,538,168	+0.09(+0.65%)
Mar 02, 2006	13.65	13.97	13.62	13.71	2,049,492	+0.07(+0.48%)
Mar 01, 2006	13.50	13.74	13.44	13.65	1,074,543	+0.18(+1.30%)
Feb 28, 2006	13.63	13.60	13.43	13.47	1,150,860	-0.16(-1.15%)
Feb 27, 2006	13.44	13.80	13.44	13.63	3,632,306	+0.23(+1.70%)
Feb 24, 2006	13.23	13.56	13.23	13.40	2,625,685	+0.15(+1.13%)
Feb 23, 2006	13.10	13.32	13.08	13.25	2,714,976	+0.15(+1.14%)
Feb 22, 2006	12.92	13.23	12.92	13.10	1,190,163	+0.24(+1.87%)
Feb 21, 2006	12.87	12.96	12.78	12.86	1,191,307	-0.06(-0.47%)
Feb 17, 2006	12.90	13.10	12.59	12.92	2,302,864	+0.08(+0.63%)
Feb 16, 2006	12.68	12.84	12.67	12.84	1,570,221	+0.21(+1.70%)
Feb 15, 2006	12.58	12.76	12.40	12.62	3,315,209	+0.50(+4.11%)
Feb 14, 2006	11.80	12.23	11.72	12.13	2,027,742	+0.39(+3.30%)
Feb 13, 2006	11.74	11.91	11.68	11.74	1,004,712	-0.03(-0.27%)
Feb 10, 2006	11.67	11.79	11.52	11.77	2,614,619	+0.07(+0.58%)
Feb 09, 2006	11.63	11.78	11.61	11.70	1,777,803	+0.11(+0.97%)
Feb 08, 2006	11.68	11.70	11.45	11.59	2,219,297	-0.09(-0.76%)
Feb 07, 2006	11.96	12.07	11.62	11.68	1,118,425	-0.30(-2.49%)
Feb 06, 2006	12.08	12.14	11.90	11.98	1,127,964	-0.08(-0.67%)
Feb 03, 2006	11.99	12.06	11.82	12.06	1,520,615	+0.04(+0.35%)
Feb 02, 2006	12.24	12.26	11.93	12.02	1,045,924	-0.24(-1.92%)
Feb 01, 2006	12.05	12.25	11.88	12.25	1,255,032	+0.20(+1.67%)
Jan 31, 2006	12.02	12.13	11.96	12.05	1,951,043	+0.04(+0.33%)
Jan 30, 2006	11.89	12.13	11.87	12.01	1,832,752	+0.09(+0.72%)
Jan 27, 2006	11.78	11.96	11.71	11.92	1,083,319	+0.17(+1.47%)
Jan 26, 2006	11.68	11.79	11.58	11.75	1,076,069	+0.14(+1.22%)
Jan 25, 2006	11.60	11.69	11.53	11.61	902,448	+0.01(+0.11%)
Jan 24, 2006	11.54	11.64	11.49	11.60	1,636,999	+0.03(+0.29%)
Jan 23, 2006	11.39	11.59	11.38	11.56	1,727,053	+0.11(+0.94%)
Jan 20, 2006	11.49	11.49	11.30	11.45	2,268,522	-0.02(-0.14%)
Jan 19, 2006	11.32	11.53	11.28	11.47	1,139,030	+0.16(+1.41%)
Jan 18, 2006	11.31	11.36	11.24	11.31	1,043,634	+0.00(+0.02%)
Jan 17, 2006	11.19	11.32	11.09	11.31	1,717,895	+0.12(+1.05%)
Jan 13, 2006	11.01	11.19	10.93	11.19	2,088,795	+0.18(+1.64%)
Jan 12, 2006	11.04	11.07	10.98	11.01	1,112,701	-0.04(-0.33%)
Jan 11, 2006	11.14	11.16	11.00	11.05	969,988	-0.09(-0.80%)
Jan 10, 2006	11.01	11.14	10.97	11.14	964,646	+0.09(+0.85%)
Jan 09, 2006	10.90	11.08	10.90	11.04	1,125,675	+0.14(+1.32%)
Jan 06, 2006	10.82	10.98	10.74	10.90	1,386,679	+0.14(+1.29%)
Jan 05, 2006	10.73	10.77	10.63	10.76	907,027	+0.01(+0.10%)
Jan 04, 2006	10.71	10.75	10.59	10.75	1,638,907	+0.03(+0.24%)
Jan 03, 2006	10.51	10.74	10.39	10.72	3,293,840	+0.35(+3.41%)
Dec 30, 2005	10.22	10.38	10.22	10.37	1,600,366	+0.14(+1.41%)
Dec 29, 2005	10.22	10.28	10.12	10.22	875,737	+0.02(+0.21%)
Dec 28, 2005	10.17	10.25	10.04	10.20	500,257	+0.05(+0.52%)
Dec 27, 2005	10.31	10.37	10.11	10.15	674,260	-0.19(-1.80%)
Dec 23, 2005	10.34	10.40	10.28	10.34	780,722	+0.01(+0.10%)
Dec 22, 2005	10.10	10.37	10.10	10.33	982,199	+0.22(+2.21%)
Dec 21, 2005	10.18	10.23	10.02	10.10	660,141	-0.05(-0.52%)
Dec 20, 2005	10.17	10.19	10.02	10.15	708,984	-0.01(-0.05%)
Dec 19, 2005	10.33	10.33	10.14	10.16	1,200,084	-0.19(-1.85%)
Dec 16, 2005	10.38	10.42	10.32	10.35	2,594,014	+0.05(+0.48%)
Dec 15, 2005	10.32	10.41	10.21	10.30	914,658	-0.02(-0.20%)
Dec 14, 2005	10.17	10.40	10.17	10.32	1,169,557	+0.17(+1.65%)
Dec 13, 2005	10.13	10.24	10.09	10.15	658,615	+0.05(+0.47%)
Dec 12, 2005	9.987	10.14	9.990	10.11	734,169	+0.12(+1.23%)
Dec 09, 2005	9.906	10.05	9.838	9.985	468,967	+0.09(+0.95%)
Dec 08, 2005	9.943	10.06	9.796	9.890	409,822	-0.03(-0.26%)
Dec 07, 2005	10.00	10.09	9.846	9.917	812,775	-0.08(-0.76%)
Dec 06, 2005	10.13	10.18	9.985	9.993	665,865	-0.11(-1.09%)
Dec 05, 2005	10.22	10.22	9.974	10.10	748,287	+0.01(+0.05%)
Dec 02, 2005	10.12	10.12	9.956	10.10	509,415	-0.02(-0.18%)
Dec 01, 2005	9.793	10.18	9.867	10.12	1,038,292	+0.32(+3.32%)
Nov 30, 2005	9.875	9.922	9.751	9.791	989,067	+0.00(+0.00%)
Nov 29, 2005	9.736	9.932	9.733	9.791	1,030,279	+0.06(+0.65%)
Nov 28, 2005	9.998	10.02	9.728	9.728	843,684	-0.26(-2.57%)
Nov 25, 2005	9.985	10.00	9.951	9.985	319,386	+0.01(+0.08%)
Nov 23, 2005	10.14	10.15	9.924	9.977	1,047,450	-0.16(-1.60%)
Nov 22, 2005	10.01	10.16	9.966	10.14	888,329	+0.09(+0.94%)
Nov 21, 2005	10.13	10.13	9.930	10.04	1,412,627	-0.05(-0.49%)
Nov 18, 2005	10.11	10.16	9.998	10.09	1,337,836	+0.11(+1.13%)
Nov 17, 2005	9.723	9.982	9.723	9.982	731,116	+0.28(+2.83%)
Nov 16, 2005	9.715	9.775	9.584	9.707	562,074	+0.03(+0.32%)
Nov 15, 2005	9.869	9.882	9.636	9.675	921,909	-0.20(-1.99%)
Nov 14, 2005	9.801	9.880	9.751	9.872	573,522	+0.01(+0.05%)
Nov 11, 2005	9.877	9.917	9.736	9.867	640,681	-0.01(-0.08%)
Nov 10, 2005	9.820	9.875	9.565	9.875	1,162,689	+0.05(+0.51%)
Nov 09, 2005	9.571	9.835	9.484	9.825	1,989,965	+0.26(+2.68%)
Nov 08, 2005	9.670	9.686	9.539	9.568	1,217,637	-0.19(-1.99%)
Nov 07, 2005	9.128	10.05	9.185	9.762	3,481,580	+0.64(+6.98%)
Nov 04, 2005	9.175	9.193	9.002	9.125	771,564	-0.05(-0.57%)
Nov 03, 2005	9.225	9.225	9.141	9.178	1,022,647	+0.01(+0.06%)
Nov 02, 2005	9.141	9.248	9.104	9.172	1,754,145	+0.05(+0.52%)
Nov 01, 2005	9.133	9.212	9.060	9.125	789,117	-0.05(-0.51%)
Oct 31, 2005	9.041	9.219	9.041	9.172	1,947,227	+0.13(+1.48%)
Oct 28, 2005	8.724	9.041	8.609	9.039	1,159,636	+0.35(+4.07%)
Oct 27, 2005	8.902	8.934	8.653	8.685	949,383	-0.27(-2.99%)
Oct 26, 2005	8.957	9.018	8.811	8.952	1,066,148	-0.01(-0.06%)
Oct 25, 2005	9.062	9.086	8.842	8.957	747,143	-0.12(-1.30%)
Oct 24, 2005	8.897	9.102	8.897	9.075	587,640	+0.20(+2.30%)
Oct 21, 2005	8.829	8.970	8.798	8.871	755,538	+0.05(+0.56%)
Oct 20, 2005	9.107	9.115	8.727	8.821	1,077,214	-0.32(-3.47%)
Oct 19, 2005	9.007	9.138	8.719	9.138	1,570,603	+0.13(+1.45%)
Oct 18, 2005	9.120	9.125	8.989	9.007	711,274	-0.14(-1.52%)
Oct 17, 2005	9.060	9.146	8.997	9.146	1,143,609	+0.12(+1.28%)
Oct 14, 2005	8.881	9.070	8.847	9.031	1,031,805	+0.21(+2.44%)
Oct 13, 2005	8.805	8.832	8.753	8.816	1,154,675	+0.01(+0.09%)
Oct 12, 2005	8.787	8.858	8.732	8.808	1,448,114	+0.03(+0.33%)
Oct 11, 2005	8.803	8.860	8.753	8.779	1,661,038	+0.01(+0.09%)
Oct 10, 2005	9.212	9.212	8.687	8.771	1,443,154	-0.19(-2.13%)
Oct 07, 2005	8.876	8.989	8.845	8.963	1,820,159	+0.15(+1.66%)
Oct 06, 2005	8.915	8.915	8.583	8.816	2,012,097	-0.12(-1.35%)
Oct 05, 2005	9.303	9.303	8.910	8.936	1,588,156	-0.40(-4.27%)
Oct 04, 2005	9.560	9.581	9.335	9.335	843,302	-0.23(-2.36%)
Oct 03, 2005	9.552	9.812	9.502	9.560	1,634,709	+0.03(+0.36%)
Sep 30, 2005	9.330	9.665	9.330	9.526	1,947,227	+0.18(+1.96%)
Sep 29, 2005	9.133	9.343	9.073	9.343	1,536,642	+0.21(+2.30%)
Sep 28, 2005	9.222	9.254	9.049	9.133	781,104	-0.09(-0.94%)
Sep 27, 2005	9.243	9.251	9.057	9.219	1,750,329	-0.02(-0.17%)
Sep 26, 2005	9.303	9.369	9.130	9.235	1,094,003	-0.03(-0.37%)
Sep 23, 2005	9.198	9.309	9.041	9.269	3,204,168	+0.15(+1.61%)
Sep 22, 2005	9.096	9.159	9.023	9.122	1,545,037	+0.03(+0.35%)
Sep 21, 2005	9.070	9.167	9.031	9.091	1,433,614	+0.02(+0.17%)
Sep 20, 2005	9.230	9.301	9.054	9.075	2,094,519	-0.10(-1.09%)
Sep 19, 2005	9.175	9.303	9.172	9.175	2,013,241	-0.13(-1.38%)
Sep 16, 2005	9.440	9.471	9.198	9.303	4,010,075	-0.12(-1.22%)
Sep 15, 2005	9.623	9.623	9.379	9.419	1,998,359	-0.20(-2.12%)
Sep 14, 2005	9.683	9.704	9.558	9.623	1,553,813	-0.03(-0.35%)
Sep 13, 2005	9.657	9.694	9.607	9.657	1,523,668	-0.03(-0.27%)
Sep 12, 2005	9.670	9.715	9.634	9.683	2,337,207	-0.01(-0.14%)
Sep 09, 2005	9.694	9.712	9.657	9.696	1,813,672	+0.00(+0.00%)
Sep 08, 2005	9.644	9.707	9.578	9.696	1,514,891	+0.00(+0.00%)
Sep 07, 2005	9.772	9.788	9.673	9.696	1,933,490	-0.12(-1.18%)
Sep 06, 2005	9.644	9.901	9.644	9.812	1,035,239	+0.22(+2.27%)
Sep 02, 2005	9.631	9.631	9.513	9.594	1,971,649	-0.02(-0.25%)
Sep 01, 2005	9.754	9.762	9.552	9.618	3,545,305	-0.12(-1.18%)
Aug 31, 2005	9.447	9.772	9.398	9.733	1,287,085	+0.30(+3.17%)
Aug 30, 2005	9.489	9.500	9.348	9.434	1,047,832	-0.05(-0.55%)
Aug 29, 2005	9.369	9.487	9.319	9.487	675,405	+0.10(+1.12%)
Aug 26, 2005	9.458	9.437	9.277	9.382	898,250	-0.07(-0.78%)
Aug 25, 2005	9.447	9.495	9.406	9.455	453,322	+0.02(+0.22%)
Aug 24, 2005	9.408	9.487	9.330	9.434	1,009,291	+0.03(+0.31%)
Aug 23, 2005	9.421	9.453	9.382	9.406	2,327,286	-0.01(-0.08%)
Aug 22, 2005	9.416	9.476	9.382	9.413	1,892,660	+0.01(+0.08%)
Aug 19, 2005	9.421	9.455	9.382	9.406	2,248,298	+0.00(+0.00%)
Aug 18, 2005	9.361	9.429	9.309	9.406	1,621,354	-0.01(-0.08%)
Aug 17, 2005	9.327	9.537	9.301	9.413	1,506,878	+0.08(+0.90%)
Aug 16, 2005	9.364	9.369	9.185	9.330	3,670,083	-0.03(-0.36%)
Aug 15, 2005	9.400	9.419	9.251	9.364	1,137,122	-0.05(-0.53%)
Aug 12, 2005	9.277	9.432	9.225	9.413	2,044,913	+0.11(+1.15%)
Aug 11, 2005	9.070	9.314	9.070	9.306	2,002,175	+0.21(+2.33%)
Aug 10, 2005	8.976	9.188	8.976	9.094	1,778,185	+0.13(+1.46%)
Aug 09, 2005	8.866	8.968	8.811	8.963	1,244,729	+0.13(+1.45%)
Aug 08, 2005	8.798	8.881	8.750	8.834	1,027,608	+0.05(+0.60%)
Aug 05, 2005	9.175	9.178	8.735	8.782	2,377,273	-0.40(-4.31%)
Aug 04, 2005	9.073	9.201	9.070	9.178	1,505,352	+0.05(+0.52%)
Aug 03, 2005	9.143	9.204	9.075	9.130	1,746,895	-0.04(-0.43%)
Aug 02, 2005	9.015	9.172	8.960	9.170	1,963,254	+0.15(+1.72%)
Aug 01, 2005	9.122	9.122	8.879	9.015	1,139,412	+0.14(+1.59%)
Jul 29, 2005	8.881	8.994	8.737	8.874	2,299,048	+0.00(+0.00%)
Jul 28, 2005	8.763	8.889	8.716	8.874	2,226,166	+0.16(+1.87%)
Jul 27, 2005	8.646	8.714	8.596	8.711	1,367,981	+0.06(+0.67%)
Jul 26, 2005	8.661	8.742	8.640	8.653	1,575,563	+0.04(+0.49%)
Jul 25, 2005	8.724	8.805	8.535	8.611	1,332,112	-0.11(-1.29%)
Jul 22, 2005	8.423	8.745	8.423	8.724	1,227,558	+0.30(+3.58%)
Jul 21, 2005	8.383	8.514	8.370	8.423	1,515,273	+0.04(+0.50%)
Jul 20, 2005	8.153	8.439	8.153	8.381	1,230,229	+0.23(+2.80%)
Jul 19, 2005	8.072	8.176	8.027	8.153	2,020,110	+0.12(+1.50%)
Jul 18, 2005	8.045	8.121	8.027	8.032	1,127,583	-0.03(-0.33%)
Jul 15, 2005	8.056	8.100	8.006	8.059	715,853	+0.00(+0.00%)
Jul 14, 2005	8.124	8.153	8.045	8.059	1,159,636	-0.05(-0.65%)
Jul 13, 2005	8.103	8.137	8.082	8.111	1,076,832	+0.01(+0.10%)
Jul 12, 2005	8.121	8.192	8.043	8.103	899,777	-0.04(-0.55%)
Jul 11, 2005	8.127	8.203	8.100	8.148	1,080,648	+0.06(+0.68%)
Jul 08, 2005	7.946	8.108	7.925	8.093	704,787	+0.14(+1.81%)
Jul 07, 2005	7.917	8.022	7.791	7.948	1,083,319	-0.03(-0.43%)
Jul 06, 2005	8.174	8.268	7.941	7.982	1,117,280	-0.19(-2.34%)
Jul 05, 2005	8.045	8.210	8.019	8.174	976,094	+0.13(+1.60%)
Jul 01, 2005	7.982	8.079	7.875	8.045	1,358,442	+0.12(+1.45%)
Jun 30, 2005	7.941	8.022	7.904	7.930	886,803	+0.00(+0.03%)
Jun 29, 2005	7.990	7.993	7.838	7.927	802,854	-0.09(-1.11%)
Jun 28, 2005	7.841	8.022	7.841	8.017	663,957	+0.20(+2.55%)
Jun 27, 2005	7.888	7.904	7.710	7.817	808,578	-0.10(-1.26%)
Jun 24, 2005	7.954	7.982	7.870	7.917	1,736,974	-0.05(-0.62%)
Jun 23, 2005	8.038	8.082	7.917	7.967	883,368	-0.07(-0.88%)
Jun 22, 2005	8.009	8.077	8.006	8.038	1,064,240	+0.04(+0.46%)
Jun 21, 2005	8.043	8.059	7.993	8.001	706,313	-0.04(-0.52%)
Jun 20, 2005	8.090	8.119	7.998	8.043	820,025	-0.01(-0.07%)
Jun 17, 2005	8.082	8.190	7.977	8.048	1,756,435	+0.02(+0.23%)
Jun 16, 2005	7.875	8.093	7.862	8.030	1,941,885	+0.13(+1.69%)
Jun 15, 2005	7.857	7.914	7.762	7.896	1,431,706	+0.04(+0.50%)
Jun 14, 2005	7.686	7.857	7.660	7.857	2,356,286	+0.19(+2.46%)
Jun 13, 2005	7.618	7.668	7.600	7.668	2,687,502	+0.06(+0.72%)
Jun 10, 2005	7.592	7.655	7.527	7.613	3,378,170	+0.02(+0.31%)
Jun 09, 2005	7.474	7.597	7.346	7.589	892,527	+0.11(+1.51%)
Jun 08, 2005	7.600	7.613	7.451	7.477	1,113,846	-0.10(-1.28%)
Jun 07, 2005	7.616	7.744	7.492	7.574	2,089,177	+0.01(+0.10%)
Jun 06, 2005	7.710	7.710	7.403	7.566	2,399,024	-0.14(-1.87%)
Jun 03, 2005	7.744	7.823	7.678	7.710	840,249	-0.02(-0.27%)
Jun 02, 2005	7.854	7.854	7.728	7.731	1,352,336	-0.14(-1.76%)
Jun 01, 2005	7.723	7.899	7.723	7.870	1,225,269	+0.15(+1.90%)
May 31, 2005	7.786	7.817	7.718	7.723	5,913,420	-0.06(-0.74%)
May 27, 2005	7.744	7.807	7.707	7.781	656,325	+0.04(+0.47%)
May 26, 2005	7.783	7.849	7.723	7.744	2,072,387	-0.03(-0.44%)
May 25, 2005	7.810	7.872	7.720	7.778	1,472,536	-0.08(-1.03%)
May 24, 2005	7.865	7.893	7.802	7.859	1,100,490	+0.01(+0.07%)
May 23, 2005	7.844	7.946	7.807	7.854	1,964,398	-0.01(-0.10%)
May 20, 2005	7.888	7.962	7.828	7.862	1,108,885	-0.03(-0.33%)
May 19, 2005	7.967	7.993	7.846	7.888	1,402,706	-0.05(-0.66%)
May 18, 2005	7.773	8.011	7.770	7.941	2,275,772	+0.21(+2.68%)
May 17, 2005	7.608	7.770	7.542	7.734	1,798,791	+0.13(+1.72%)
May 16, 2005	7.485	7.637	7.437	7.603	1,332,112	+0.12(+1.58%)
May 13, 2005	7.605	7.631	7.338	7.485	2,191,823	-0.14(-1.79%)
May 12, 2005	7.521	7.757	7.516	7.621	1,725,908	+0.10(+1.32%)
May 11, 2005	7.443	7.537	7.312	7.521	2,275,009	-0.08(-1.03%)
May 10, 2005	7.665	7.665	7.532	7.600	1,669,433	-0.13(-1.69%)
May 09, 2005	7.561	7.744	7.545	7.731	962,738	+0.13(+1.72%)
May 06, 2005	7.534	7.629	7.453	7.600	767,367	+0.13(+1.75%)
May 05, 2005	7.495	7.547	7.416	7.469	1,066,148	-0.03(-0.35%)
May 04, 2005	7.453	7.521	7.424	7.495	1,802,225	+0.04(+0.56%)
May 03, 2005	7.393	7.524	7.372	7.453	1,819,015	+0.06(+0.82%)

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.