Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	57.58	57.70	57.24	57.34	43,100	-0.31(-0.54%)
Apr 27, 2006	56.86	57.65	56.38	57.65	69,500	+0.36(+0.63%)
Apr 26, 2006	57.21	57.52	57.19	57.29	119,762	-0.10(-0.17%)
Apr 25, 2006	58.17	58.17	57.16	57.39	93,391	-1.95(-3.29%)
Apr 24, 2006	59.19	59.44	58.76	59.34	55,551	+0.57(+0.97%)
Apr 21, 2006	58.95	59.46	58.39	58.77	108,304	+1.47(+2.57%)
Apr 20, 2006	56.94	58.00	56.55	57.30	276,030	+3.27(+6.05%)
Apr 19, 2006	53.67	54.22	53.57	54.03	56,133	+0.81(+1.52%)
Apr 18, 2006	52.79	53.29	52.68	53.22	44,952	+0.34(+0.64%)
Apr 17, 2006	52.54	53.28	52.54	52.88	24,901	+0.31(+0.59%)
Apr 13, 2006	52.43	52.65	52.29	52.57	40,904	+0.19(+0.36%)
Apr 12, 2006	53.34	52.97	52.24	52.38	53,357	-0.96(-1.80%)
Apr 11, 2006	53.47	53.73	52.97	53.34	34,953	+0.39(+0.74%)
Apr 10, 2006	53.34	53.39	52.80	52.95	19,307	-0.46(-0.86%)
Apr 07, 2006	54.54	54.54	53.23	53.41	41,291	-0.69(-1.28%)
Apr 06, 2006	54.21	54.38	53.68	54.10	40,388	+0.08(+0.15%)
Apr 05, 2006	53.59	54.07	53.59	54.02	49,804	+0.07(+0.13%)
Apr 04, 2006	53.66	53.96	53.30	53.95	31,853	+1.12(+2.12%)
Apr 03, 2006	52.50	53.28	52.49	52.83	45,756	+0.08(+0.15%)
Mar 31, 2006	53.10	53.20	52.74	52.75	27,690	-0.77(-1.44%)
Mar 30, 2006	53.27	53.70	53.25	53.52	38,633	+0.48(+0.90%)
Mar 29, 2006	52.70	53.25	52.69	53.04	36,108	+0.33(+0.63%)
Mar 28, 2006	53.26	53.36	52.67	52.71	57,864	-0.20(-0.38%)
Mar 27, 2006	52.82	53.29	52.77	52.91	48,725	-1.43(-2.63%)
Mar 24, 2006	53.94	54.72	53.94	54.34	82,430	+1.55(+2.94%)
Mar 23, 2006	53.14	53.38	52.59	52.79	127,700	+0.65(+1.25%)
Mar 22, 2006	51.94	52.39	51.92	52.14	37,800	+0.02(+0.04%)
Mar 21, 2006	52.33	52.61	52.12	52.12	51,202	-0.50(-0.95%)
Mar 20, 2006	53.18	53.30	52.54	52.62	40,014	-0.47(-0.89%)
Mar 17, 2006	53.05	53.22	52.50	53.09	43,580	-0.12(-0.23%)
Mar 16, 2006	53.13	53.30	52.92	53.21	31,892	-0.59(-1.10%)
Mar 15, 2006	53.46	53.80	53.27	53.80	43,500	+0.92(+1.74%)
Mar 14, 2006	52.19	53.04	52.19	52.88	43,452	+0.88(+1.69%)
Mar 13, 2006	52.08	52.20	51.63	52.00	43,639	+0.65(+1.27%)
Mar 10, 2006	50.97	51.50	50.87	51.35	64,011	+0.78(+1.54%)
Mar 09, 2006	50.78	51.10	50.48	50.57	52,827	+0.63(+1.26%)
Mar 08, 2006	49.21	49.97	49.21	49.94	102,070	+0.99(+2.02%)
Mar 07, 2006	49.30	49.35	48.79	48.95	56,110	-0.91(-1.83%)
Mar 06, 2006	50.32	50.38	49.70	49.86	30,254	-0.26(-0.52%)
Mar 03, 2006	50.31	50.49	50.00	50.12	37,696	-0.70(-1.38%)
Mar 02, 2006	50.93	50.93	50.39	50.82	99,664	-0.21(-0.41%)
Mar 01, 2006	51.13	51.47	50.91	51.03	86,577	+0.42(+0.83%)
Feb 28, 2006	51.27	51.18	50.41	50.61	39,489	-0.66(-1.29%)
Feb 27, 2006	51.20	51.47	51.07	51.27	25,615	+0.34(+0.67%)
Feb 24, 2006	51.03	51.28	50.86	50.93	44,146	-0.07(-0.14%)
Feb 23, 2006	51.36	51.36	50.69	51.00	61,870	-0.50(-0.97%)
Feb 22, 2006	51.52	51.87	51.46	51.50	117,255	-0.05(-0.10%)
Feb 21, 2006	51.80	51.94	51.29	51.55	116,880	-0.08(-0.15%)
Feb 17, 2006	51.30	51.83	51.00	51.63	32,371	+0.13(+0.25%)
Feb 16, 2006	51.43	51.63	51.25	51.50	52,600	+0.30(+0.59%)
Feb 15, 2006	51.45	51.64	51.06	51.20	89,970	-0.56(-1.08%)
Feb 14, 2006	51.58	51.79	51.54	51.76	61,934	+0.41(+0.80%)
Feb 13, 2006	51.37	51.64	51.25	51.35	40,471	-0.10(-0.19%)
Feb 10, 2006	51.38	51.87	51.10	51.45	113,757	+0.07(+0.14%)
Feb 09, 2006	52.07	52.11	51.38	51.38	180,225	-0.87(-1.67%)
Feb 08, 2006	52.59	52.69	52.09	52.25	746,059	+1.25(+2.45%)
Feb 07, 2006	51.43	51.52	50.72	51.00	183,527	+3.54(+7.46%)
Feb 06, 2006	48.82	48.82	47.31	47.46	39,536	-0.79(-1.64%)
Feb 03, 2006	48.25	48.67	48.17	48.25	51,696	-0.25(-0.52%)
Feb 02, 2006	49.34	49.43	48.43	48.50	47,356	-0.98(-1.98%)
Feb 01, 2006	49.21	49.60	49.12	49.48	48,974	+1.07(+2.21%)
Jan 31, 2006	48.13	48.49	48.13	48.41	21,508	+0.24(+0.50%)
Jan 30, 2006	47.87	48.49	47.87	48.17	43,930	+0.63(+1.33%)
Jan 27, 2006	48.03	48.25	47.48	47.54	60,281	+0.11(+0.23%)
Jan 26, 2006	47.35	47.67	47.28	47.43	38,692	+0.20(+0.42%)
Jan 25, 2006	47.15	47.54	47.10	47.23	25,169	+0.13(+0.28%)
Jan 24, 2006	47.18	47.33	47.00	47.10	24,731	-0.17(-0.36%)
Jan 23, 2006	47.25	47.39	47.09	47.27	42,242	+0.72(+1.55%)
Jan 20, 2006	46.90	47.14	46.47	46.55	33,733	-0.35(-0.75%)
Jan 19, 2006	46.62	47.16	46.62	46.90	46,557	+0.28(+0.60%)
Jan 18, 2006	46.90	46.93	46.46	46.62	16,118	-0.38(-0.81%)
Jan 17, 2006	46.82	47.19	46.79	47.00	60,811	-0.34(-0.72%)
Jan 13, 2006	47.52	47.65	47.14	47.34	52,545	-0.08(-0.17%)
Jan 12, 2006	47.62	47.94	47.41	47.42	60,000	-0.08(-0.17%)
Jan 11, 2006	47.17	47.68	47.17	47.50	43,172	+0.25(+0.53%)
Jan 10, 2006	47.44	47.55	47.02	47.25	41,550	-0.55(-1.15%)
Jan 09, 2006	47.95	47.95	47.67	47.80	38,782	+0.10(+0.21%)
Jan 06, 2006	47.58	47.89	47.37	47.70	57,231	+0.42(+0.89%)
Jan 05, 2006	47.42	47.50	47.21	47.28	26,730	-0.50(-1.05%)
Jan 04, 2006	47.80	47.95	47.50	47.78	161,648	-0.05(-0.10%)
Jan 03, 2006	46.91	47.93	46.91	47.83	56,243	+1.75(+3.80%)
Dec 30, 2005	46.10	46.31	46.08	46.08	23,912	-0.35(-0.75%)
Dec 29, 2005	46.67	46.71	46.35	46.43	46,748	-0.24(-0.51%)
Dec 28, 2005	46.86	47.16	46.39	46.67	96,300	+0.34(+0.73%)
Dec 27, 2005	46.34	46.65	46.17	46.33	61,200	+0.11(+0.24%)
Dec 23, 2005	46.41	46.46	46.22	46.22	41,438	-0.33(-0.71%)
Dec 22, 2005	46.20	46.73	45.90	46.55	49,930	+0.43(+0.93%)
Dec 21, 2005	46.25	46.38	45.75	46.12	58,196	+0.81(+1.79%)
Dec 20, 2005	46.16	46.16	45.12	45.31	61,158	-1.12(-2.41%)
Dec 19, 2005	46.51	46.89	46.33	46.43	35,571	+0.10(+0.22%)
Dec 16, 2005	46.35	46.49	46.16	46.33	44,473	+0.41(+0.89%)
Dec 15, 2005	46.50	46.74	45.92	45.92	73,071	-0.36(-0.78%)
Dec 14, 2005	46.50	46.67	46.25	46.28	25,496	-0.63(-1.34%)
Dec 13, 2005	46.68	47.00	46.40	46.91	21,353	+0.33(+0.71%)
Dec 12, 2005	46.04	46.93	46.15	46.58	34,991	+0.54(+1.17%)
Dec 09, 2005	45.72	46.16	45.70	46.04	41,134	+0.12(+0.26%)
Dec 08, 2005	45.91	46.37	45.52	45.92	57,590	-0.41(-0.88%)
Dec 07, 2005	47.07	47.07	46.20	46.33	39,215	-0.56(-1.19%)
Dec 06, 2005	46.91	47.16	46.68	46.89	54,769	+0.59(+1.27%)
Dec 05, 2005	46.54	46.75	46.10	46.30	28,187	+0.65(+1.42%)
Dec 02, 2005	45.34	45.79	45.32	45.65	63,408	+0.33(+0.73%)
Dec 01, 2005	44.63	45.39	44.63	45.32	72,994	+0.67(+1.50%)
Nov 30, 2005	45.18	45.26	44.50	44.65	72,094	-0.35(-0.78%)
Nov 29, 2005	44.99	45.11	44.66	45.00	33,713	-0.02(-0.04%)
Nov 28, 2005	45.10	45.30	44.82	45.02	25,513	+0.37(+0.83%)
Nov 25, 2005	44.96	44.98	44.56	44.65	35,623	-0.65(-1.43%)
Nov 23, 2005	45.29	45.48	45.12	45.30	21,412	-0.10(-0.22%)
Nov 22, 2005	45.09	45.59	44.85	45.40	44,131	+0.21(+0.46%)
Nov 21, 2005	45.37	45.56	44.97	45.19	21,360	-0.05(-0.11%)
Nov 18, 2005	45.17	45.43	44.82	45.24	69,997	+0.04(+0.09%)
Nov 17, 2005	44.70	45.23	44.70	45.20	30,082	+0.99(+2.24%)
Nov 16, 2005	44.21	44.45	44.11	44.21	33,819	+0.16(+0.36%)
Nov 15, 2005	43.95	44.29	43.66	44.05	27,626	+0.08(+0.18%)
Nov 14, 2005	44.03	44.22	43.78	43.97	135,732	+0.14(+0.32%)
Nov 11, 2005	43.77	43.92	43.56	43.83	98,560	+0.22(+0.50%)
Nov 10, 2005	43.33	43.81	43.09	43.61	36,480	+0.26(+0.60%)
Nov 09, 2005	43.04	43.61	42.98	43.35	43,372	+0.58(+1.36%)
Nov 08, 2005	42.84	43.00	42.61	42.77	27,036	-0.48(-1.11%)
Nov 07, 2005	43.33	43.43	42.88	43.25	46,819	+0.38(+0.89%)
Nov 04, 2005	43.17	43.18	42.61	42.87	103,261	-0.42(-0.97%)
Nov 03, 2005	43.58	43.58	42.90	43.29	38,155	+0.03(+0.07%)
Nov 02, 2005	42.85	43.58	42.81	43.26	47,913	+0.30(+0.70%)
Nov 01, 2005	43.16	43.22	42.65	42.96	30,602	-0.37(-0.85%)
Oct 31, 2005	42.96	43.44	42.86	43.33	36,205	+0.68(+1.59%)
Oct 28, 2005	42.60	42.66	42.25	42.65	47,100	-0.05(-0.12%)
Oct 27, 2005	43.07	43.07	42.46	42.70	83,854	-0.30(-0.70%)
Oct 26, 2005	43.15	43.61	42.91	43.00	34,751	-0.26(-0.60%)
Oct 25, 2005	43.02	43.53	42.93	43.26	30,800	-0.54(-1.23%)
Oct 24, 2005	43.00	44.00	43.00	43.80	100,264	+1.08(+2.53%)
Oct 21, 2005	43.39	43.39	42.53	42.72	128,306	-0.38(-0.88%)
Oct 20, 2005	43.36	43.59	43.00	43.10	88,070	-0.55(-1.26%)
Oct 19, 2005	43.19	43.66	43.19	43.65	85,735	+1.08(+2.54%)
Oct 18, 2005	43.12	43.12	42.39	42.57	46,356	-0.65(-1.50%)
Oct 17, 2005	43.16	43.45	43.09	43.22	37,446	-0.46(-1.05%)
Oct 14, 2005	43.22	43.72	43.02	43.68	104,390	+0.52(+1.20%)
Oct 13, 2005	43.10	43.40	42.60	43.16	113,488	-0.75(-1.71%)
Oct 12, 2005	44.39	44.39	43.56	43.91	95,168	-0.88(-1.96%)
Oct 11, 2005	44.66	44.95	44.66	44.79	81,279	+0.41(+0.92%)
Oct 10, 2005	44.37	44.53	44.21	44.38	68,045	+0.14(+0.32%)
Oct 07, 2005	44.05	44.50	44.05	44.24	110,899	+0.77(+1.77%)
Oct 06, 2005	43.62	44.15	43.25	43.47	37,636	-0.18(-0.41%)
Oct 05, 2005	44.17	44.17	43.40	43.65	66,874	-0.24(-0.55%)
Oct 04, 2005	44.24	44.67	43.89	43.89	25,953	-0.02(-0.05%)
Oct 03, 2005	44.06	44.24	43.78	43.91	47,311	+0.26(+0.60%)
Sep 30, 2005	43.70	43.84	43.53	43.65	101,715	+0.27(+0.62%)
Sep 29, 2005	43.27	43.44	42.75	43.38	150,027	+0.57(+1.33%)
Sep 28, 2005	42.83	43.02	42.65	42.81	23,692	+0.19(+0.45%)
Sep 27, 2005	42.68	42.78	42.44	42.62	35,322	-0.47(-1.09%)
Sep 26, 2005	42.99	43.32	42.93	43.09	42,826	+0.43(+1.01%)
Sep 23, 2005	42.66	43.15	42.43	42.66	46,985	-0.25(-0.58%)
Sep 22, 2005	42.91	43.50	42.60	42.91	55,607	+1.05(+2.51%)
Sep 21, 2005	42.04	42.12	41.69	41.86	61,943	-0.24(-0.57%)
Sep 20, 2005	41.84	42.76	41.84	42.10	21,677	+0.35(+0.84%)
Sep 19, 2005	41.91	41.91	41.46	41.75	8,674	-0.43(-1.02%)
Sep 16, 2005	41.95	42.30	41.61	42.18	50,478	+0.34(+0.81%)
Sep 15, 2005	41.65	41.87	41.59	41.84	246,001	+0.36(+0.87%)
Sep 14, 2005	41.49	41.83	41.48	41.48	22,500	-0.10(-0.24%)
Sep 13, 2005	41.78	41.83	41.47	41.58	12,891	-0.37(-0.88%)
Sep 12, 2005	41.74	42.00	41.69	41.95	26,709	+0.00(+0.00%)
Sep 09, 2005	41.93	42.24	41.85	41.95	45,044	+0.05(+0.12%)
Sep 08, 2005	41.76	41.99	41.70	41.90	42,482	+0.11(+0.26%)
Sep 07, 2005	41.49	41.97	41.49	41.79	44,834	+0.13(+0.31%)
Sep 06, 2005	41.75	41.80	41.41	41.66	32,511	+0.06(+0.14%)
Sep 02, 2005	41.36	41.90	41.08	41.60	55,408	+0.58(+1.41%)
Sep 01, 2005	41.32	41.32	40.98	41.02	41,784	-0.25(-0.61%)
Aug 31, 2005	40.71	41.27	40.44	41.27	34,084	+1.05(+2.61%)
Aug 30, 2005	40.38	40.43	40.01	40.22	35,820	-0.29(-0.72%)
Aug 29, 2005	40.34	40.67	40.05	40.51	22,457	+0.21(+0.52%)
Aug 26, 2005	40.71	40.94	40.18	40.30	50,658	-0.47(-1.15%)
Aug 25, 2005	40.86	40.87	40.60	40.77	31,875	-0.04(-0.10%)
Aug 24, 2005	40.98	41.30	40.73	40.81	31,273	-0.30(-0.73%)
Aug 23, 2005	41.37	41.43	41.08	41.11	22,883	-0.24(-0.58%)
Aug 22, 2005	41.34	41.56	41.21	41.35	20,503	+0.64(+1.57%)
Aug 19, 2005	40.78	41.01	40.66	40.71	44,928	-0.10(-0.25%)
Aug 18, 2005	40.93	40.98	40.65	40.81	21,757	-0.56(-1.35%)
Aug 17, 2005	41.36	41.44	41.15	41.37	33,100	+0.18(+0.44%)
Aug 16, 2005	41.82	41.82	41.16	41.19	45,534	-0.76(-1.81%)
Aug 15, 2005	42.00	42.12	41.77	41.95	32,965	-0.28(-0.66%)
Aug 12, 2005	42.33	42.43	42.03	42.23	44,915	-0.34(-0.80%)
Aug 11, 2005	42.39	42.69	42.25	42.57	238,452	+0.51(+1.21%)
Aug 10, 2005	42.49	42.59	42.05	42.06	35,663	-0.07(-0.17%)
Aug 09, 2005	42.00	42.31	41.86	42.13	19,876	+0.48(+1.15%)
Aug 08, 2005	41.79	42.02	41.65	41.65	17,383	-0.07(-0.17%)
Aug 05, 2005	41.61	41.87	41.42	41.72	42,575	+0.01(+0.02%)
Aug 04, 2005	41.87	42.17	41.68	41.71	66,357	-0.67(-1.58%)
Aug 03, 2005	41.98	42.38	41.87	42.38	52,757	+1.08(+2.62%)
Aug 02, 2005	41.50	41.62	40.89	41.30	104,688	-0.10(-0.24%)
Aug 01, 2005	41.26	41.45	41.26	41.40	88,600	+0.27(+0.66%)
Jul 29, 2005	41.05	41.38	40.99	41.13	52,134	-0.19(-0.46%)
Jul 28, 2005	41.15	41.49	40.96	41.32	37,086	+0.02(+0.05%)
Jul 27, 2005	41.12	41.45	41.10	41.30	63,448	+0.28(+0.68%)
Jul 26, 2005	40.74	41.12	40.71	41.02	30,725	+0.14(+0.34%)
Jul 25, 2005	41.12	41.12	40.70	40.88	67,521	-0.08(-0.20%)
Jul 22, 2005	41.26	41.26	40.89	40.96	115,867	-0.20(-0.49%)
Jul 21, 2005	41.63	41.63	41.11	41.16	115,999	-0.40(-0.96%)
Jul 20, 2005	41.14	41.61	40.98	41.56	71,874	+0.79(+1.94%)
Jul 19, 2005	40.80	41.14	40.33	40.77	138,219	-0.02(-0.05%)
Jul 18, 2005	40.36	40.94	40.36	40.79	15,693	+0.44(+1.09%)
Jul 15, 2005	40.37	40.49	40.10	40.35	29,289	-0.52(-1.27%)
Jul 14, 2005	40.79	40.88	40.59	40.87	12,678	+0.28(+0.69%)
Jul 13, 2005	40.66	40.74	40.44	40.59	47,416	-0.41(-1.00%)
Jul 12, 2005	40.90	41.05	40.51	41.00	91,233	+0.68(+1.69%)
Jul 11, 2005	40.17	40.43	40.16	40.32	13,549	+0.36(+0.90%)
Jul 08, 2005	39.51	40.11	39.51	39.96	32,143	+0.25(+0.63%)
Jul 07, 2005	39.66	39.80	39.33	39.71	24,538	-0.22(-0.55%)
Jul 06, 2005	39.69	40.13	39.69	39.93	30,755	+0.25(+0.63%)
Jul 05, 2005	39.80	40.06	39.53	39.68	45,100	-0.43(-1.07%)
Jul 01, 2005	40.13	40.27	39.84	40.11	38,700	+0.82(+2.09%)
Jun 30, 2005	39.69	39.72	39.29	39.29	51,152	-0.47(-1.18%)
Jun 29, 2005	39.46	39.96	39.31	39.76	24,320	+0.39(+0.99%)
Jun 28, 2005	39.22	39.52	39.08	39.37	46,155	+0.07(+0.18%)
Jun 27, 2005	39.44	39.63	39.30	39.30	74,765	-0.51(-1.28%)
Jun 24, 2005	39.67	39.98	39.64	39.81	53,591	+0.13(+0.33%)
Jun 23, 2005	40.25	40.25	39.65	39.68	62,815	-0.49(-1.22%)
Jun 22, 2005	39.94	40.37	39.86	40.17	113,276	+0.55(+1.39%)
Jun 21, 2005	39.47	39.69	39.36	39.62	83,702	+0.07(+0.18%)
Jun 20, 2005	39.91	40.15	39.51	39.55	99,593	-0.83(-2.06%)
Jun 17, 2005	40.01	40.45	39.87	40.38	29,579	+0.68(+1.71%)
Jun 16, 2005	39.52	39.75	39.45	39.70	17,985	+0.38(+0.97%)
Jun 15, 2005	39.42	39.62	39.12	39.32	27,110	+0.20(+0.51%)
Jun 14, 2005	39.50	39.50	39.09	39.12	31,769	-0.23(-0.58%)
Jun 13, 2005	39.12	39.52	39.00	39.35	55,444	-0.16(-0.40%)
Jun 10, 2005	39.63	39.70	39.27	39.51	16,893	+0.11(+0.28%)
Jun 09, 2005	39.07	39.45	38.96	39.40	24,467	+0.00(+0.00%)
Jun 08, 2005	39.62	40.22	39.21	39.40	37,325	-0.20(-0.51%)
Jun 07, 2005	39.51	39.93	39.48	39.60	32,165	-0.05(-0.13%)
Jun 06, 2005	39.49	39.78	39.48	39.65	66,963	+0.20(+0.51%)
Jun 03, 2005	39.70	39.93	39.35	39.45	241,168	-0.24(-0.60%)
Jun 02, 2005	39.81	39.81	39.47	39.69	294,562	+0.17(+0.43%)
Jun 01, 2005	39.43	39.88	39.29	39.52	143,711	+0.22(+0.56%)
May 31, 2005	39.45	39.59	39.10	39.30	36,137	-1.59(-3.89%)
May 27, 2005	41.02	41.06	40.83	40.89	90,252	-0.06(-0.15%)
May 26, 2005	40.94	41.00	40.84	40.95	111,378	+0.16(+0.39%)
May 25, 2005	41.08	41.09	40.77	40.79	257,518	+0.02(+0.05%)
May 24, 2005	40.96	40.96	40.72	40.77	73,900	-0.28(-0.68%)
May 23, 2005	40.96	41.15	40.90	41.05	359,571	+0.25(+0.61%)
May 20, 2005	40.83	40.97	40.70	40.80	257,701	-0.40(-0.97%)
May 19, 2005	40.98	41.30	40.94	41.20	220,691	+0.12(+0.29%)
May 18, 2005	40.54	41.28	40.49	41.08	342,300	+0.88(+2.19%)
May 17, 2005	39.77	40.48	39.65	40.20	57,401	+0.42(+1.06%)
May 16, 2005	39.58	39.95	39.43	39.78	108,892	-0.06(-0.15%)
May 13, 2005	39.98	40.13	39.57	39.84	61,010	-0.63(-1.56%)
May 12, 2005	40.67	40.70	40.24	40.47	107,274	-0.29(-0.71%)
May 11, 2005	40.65	40.86	40.22	40.76	140,166	+0.21(+0.52%)
May 10, 2005	40.67	40.72	40.40	40.55	109,089	-0.42(-1.03%)
May 09, 2005	41.09	41.22	40.77	40.97	110,149	+0.22(+0.54%)
May 06, 2005	41.32	41.32	40.70	40.75	46,553	-1.00(-2.40%)
May 05, 2005	41.42	41.75	41.25	41.75	43,978	-0.15(-0.36%)
May 04, 2005	41.60	41.90	41.37	41.90	115,108	+0.93(+2.27%)
May 03, 2005	41.11	41.27	40.76	40.97	49,086	+0.03(+0.07%)

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.