Cablevision Systems (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.79	21.00	19.79	20.27	8,159,300	+0.48(+2.43%)
Apr 27, 2006	18.98	19.80	18.94	19.79	4,564,800	+0.85(+4.49%)
Apr 26, 2006	19.30	19.30	18.55	18.94	3,160,700	-0.26(-1.35%)
Apr 25, 2006	18.14	19.20	18.00	19.20	5,275,600	-8.94(-31.77%)
Apr 24, 2006	27.92	28.20	27.72	28.14	2,865,500	+0.21(+0.75%)
Apr 21, 2006	27.60	27.95	27.55	27.93	1,999,700	+0.39(+1.42%)
Apr 20, 2006	27.67	27.69	27.38	27.54	1,475,900	-0.21(-0.76%)
Apr 19, 2006	28.00	28.00	27.70	27.75	1,863,000	-0.44(-1.56%)
Apr 18, 2006	28.00	28.20	27.90	28.19	1,811,700	+0.23(+0.82%)
Apr 17, 2006	27.45	28.00	27.45	27.96	2,494,000	+0.56(+2.04%)
Apr 13, 2006	27.22	27.84	26.84	27.40	2,650,300	+0.18(+0.66%)
Apr 12, 2006	27.43	27.52	26.83	27.22	3,220,300	-0.21(-0.77%)
Apr 11, 2006	28.00	28.00	27.11	27.43	5,173,100	-0.10(-0.36%)
Apr 10, 2006	28.65	28.65	27.36	27.53	9,513,800	+0.28(+1.03%)
Apr 07, 2006	26.93	27.95	26.77	27.25	2,076,300	+0.25(+0.93%)
Apr 06, 2006	26.50	27.13	26.43	27.00	1,964,800	+0.41(+1.54%)
Apr 05, 2006	26.80	26.80	26.55	26.59	578,300	-0.06(-0.23%)
Apr 04, 2006	26.60	26.90	26.50	26.65	4,581,200	-0.25(-0.93%)
Apr 03, 2006	26.70	26.99	26.47	26.90	1,264,700	+0.20(+0.75%)
Mar 31, 2006	26.70	26.75	26.37	26.70	1,305,700	+0.08(+0.30%)
Mar 30, 2006	26.45	26.69	26.40	26.62	1,482,300	+0.22(+0.83%)
Mar 29, 2006	26.60	26.70	26.10	26.40	1,125,800	-0.25(-0.94%)
Mar 28, 2006	26.60	26.82	26.41	26.65	2,468,500	-0.05(-0.19%)
Mar 27, 2006	26.79	26.87	26.51	26.70	1,316,500	+0.24(+0.91%)
Mar 24, 2006	26.50	26.59	26.36	26.46	609,600	-0.07(-0.26%)
Mar 23, 2006	26.40	26.74	26.39	26.53	733,500	+0.08(+0.30%)
Mar 22, 2006	26.55	26.56	26.44	26.45	1,016,700	-0.10(-0.38%)
Mar 21, 2006	25.96	26.81	25.87	26.55	1,138,900	+0.41(+1.57%)
Mar 20, 2006	26.33	26.39	25.80	26.14	1,208,000	-0.30(-1.13%)
Mar 17, 2006	26.50	26.50	26.16	26.44	851,600	-0.05(-0.19%)
Mar 16, 2006	26.36	26.58	26.27	26.49	766,900	+0.08(+0.30%)
Mar 15, 2006	26.43	26.51	26.37	26.41	1,907,700	-0.09(-0.34%)
Mar 14, 2006	26.30	26.51	26.10	26.50	1,741,900	+0.15(+0.57%)
Mar 13, 2006	26.65	26.74	26.25	26.35	745,900	-0.13(-0.49%)
Mar 10, 2006	26.70	26.70	26.25	26.48	1,113,600	-0.16(-0.60%)
Mar 09, 2006	26.65	26.69	26.20	26.64	777,700	-0.07(-0.26%)
Mar 08, 2006	26.75	26.91	26.56	26.71	2,087,600	-0.04(-0.15%)
Mar 07, 2006	27.35	27.35	26.43	26.75	3,283,900	-0.03(-0.11%)
Mar 06, 2006	26.75	26.94	26.67	26.78	2,033,700	+0.28(+1.06%)
Mar 03, 2006	26.35	26.61	26.22	26.50	1,871,900	+0.10(+0.38%)
Mar 02, 2006	26.47	26.55	26.32	26.40	1,956,300	+0.20(+0.76%)
Mar 01, 2006	26.15	26.27	25.85	26.20	1,772,600	-0.05(-0.19%)
Feb 28, 2006	26.46	26.50	26.13	26.25	1,903,600	-0.21(-0.79%)
Feb 27, 2006	26.27	27.00	26.20	26.46	5,600,000	+1.26(+5.00%)
Feb 24, 2006	24.95	25.32	24.88	25.20	1,591,900	+0.35(+1.41%)
Feb 23, 2006	24.90	25.03	24.75	24.85	1,102,200	-0.12(-0.48%)
Feb 22, 2006	24.70	25.09	24.59	24.97	1,597,200	+0.17(+0.69%)
Feb 21, 2006	24.98	24.99	24.33	24.80	1,692,600	-0.20(-0.80%)
Feb 17, 2006	25.38	25.41	25.00	25.00	1,473,500	-0.48(-1.88%)
Feb 16, 2006	25.51	25.66	25.30	25.48	814,200	-0.03(-0.12%)
Feb 15, 2006	25.00	25.51	24.96	25.51	1,902,800	+0.51(+2.04%)
Feb 14, 2006	25.05	25.10	24.90	25.00	713,500	+0.00(+0.00%)
Feb 13, 2006	25.30	25.30	25.00	25.00	806,400	-0.20(-0.79%)
Feb 10, 2006	25.22	25.34	25.03	25.20	898,600	-0.07(-0.28%)
Feb 09, 2006	25.01	25.42	25.01	25.27	715,000	+0.26(+1.04%)
Feb 08, 2006	24.96	25.08	24.86	25.01	633,500	+0.06(+0.24%)
Feb 07, 2006	24.95	25.16	24.81	24.95	503,500	-0.05(-0.20%)
Feb 06, 2006	25.01	25.06	24.85	25.00	1,588,600	-0.12(-0.48%)
Feb 03, 2006	25.16	25.20	24.88	25.12	908,800	-0.08(-0.32%)
Feb 02, 2006	25.40	25.43	24.85	25.20	1,814,300	-0.13(-0.51%)
Feb 01, 2006	25.20	25.43	25.06	25.33	3,827,600	+0.73(+2.97%)
Jan 31, 2006	24.95	25.02	24.40	24.60	1,273,900	-0.31(-1.24%)
Jan 30, 2006	24.91	25.08	24.89	24.91	941,400	+0.00(+0.00%)
Jan 27, 2006	24.84	25.16	24.72	24.91	1,509,900	+0.09(+0.36%)
Jan 26, 2006	24.87	24.91	24.54	24.82	1,777,100	-0.05(-0.20%)
Jan 25, 2006	25.00	25.13	24.60	24.87	1,713,800	-0.08(-0.32%)
Jan 24, 2006	24.98	24.99	24.84	24.95	651,900	+0.01(+0.04%)
Jan 23, 2006	25.00	25.02	24.81	24.94	1,142,800	+0.04(+0.16%)
Jan 20, 2006	25.00	25.09	24.75	24.90	1,335,500	-0.09(-0.36%)
Jan 19, 2006	24.92	25.14	24.85	24.99	960,200	+0.11(+0.44%)
Jan 18, 2006	24.83	24.94	24.62	24.88	1,075,900	-0.05(-0.20%)
Jan 17, 2006	25.01	25.14	24.88	24.93	978,100	-0.07(-0.28%)
Jan 13, 2006	25.08	25.08	24.92	25.00	1,770,200	-0.08(-0.32%)
Jan 12, 2006	25.09	25.17	25.00	25.08	823,500	-0.07(-0.28%)
Jan 11, 2006	25.10	25.19	24.97	25.15	1,086,000	+0.11(+0.44%)
Jan 10, 2006	22.51	25.13	24.72	25.04	1,158,900	-0.04(-0.16%)
Jan 09, 2006	24.68	25.18	24.43	25.08	4,235,000	+0.41(+1.66%)
Jan 06, 2006	24.00	24.68	23.94	24.67	3,748,600	+0.68(+2.83%)
Jan 05, 2006	24.49	24.61	23.83	23.99	2,977,500	+0.39(+1.65%)
Jan 04, 2006	23.15	23.67	23.10	23.60	1,161,700	+0.43(+1.86%)
Jan 03, 2006	23.47	23.50	22.99	23.17	2,460,600	-0.30(-1.28%)
Dec 30, 2005	23.35	23.50	23.29	23.47	717,500	+0.02(+0.09%)
Dec 29, 2005	23.28	23.50	23.28	23.45	1,028,600	+0.15(+0.64%)
Dec 28, 2005	23.00	23.50	23.00	23.30	3,472,800	+0.30(+1.30%)
Dec 27, 2005	23.32	23.36	22.95	23.00	1,525,200	-0.36(-1.54%)
Dec 23, 2005	23.05	23.36	23.01	23.36	1,127,600	+0.31(+1.34%)
Dec 22, 2005	22.97	23.18	22.85	23.05	1,620,600	+0.05(+0.22%)
Dec 21, 2005	23.12	23.28	22.99	23.00	1,712,400	-0.12(-0.52%)
Dec 20, 2005	23.15	23.16	22.90	23.12	3,639,900	-0.03(-0.13%)
Dec 19, 2005	22.50	23.25	22.50	23.15	16,296,500	-0.85(-3.54%)
Dec 16, 2005	24.36	24.43	23.99	24.00	2,043,100	-0.29(-1.19%)
Dec 15, 2005	24.18	24.49	23.99	24.29	2,699,900	+0.25(+1.04%)
Dec 14, 2005	24.25	24.78	24.04	24.04	2,275,000	-0.29(-1.19%)
Dec 13, 2005	24.19	24.60	24.16	24.33	1,509,200	+0.14(+0.58%)
Dec 12, 2005	24.25	24.26	23.97	24.19	2,077,000	+0.09(+0.37%)
Dec 09, 2005	23.89	24.11	23.53	24.10	1,589,500	+0.18(+0.75%)
Dec 08, 2005	24.28	24.28	23.68	23.92	1,580,000	-0.33(-1.36%)
Dec 07, 2005	24.28	24.39	24.10	24.25	2,475,000	+0.04(+0.17%)
Dec 06, 2005	23.66	24.28	23.55	24.21	3,049,000	+0.51(+2.15%)
Dec 05, 2005	23.43	23.90	23.30	23.70	2,654,100	+0.40(+1.72%)
Dec 02, 2005	23.31	23.50	23.04	23.30	5,035,700	-0.01(-0.04%)
Dec 01, 2005	24.00	24.02	23.11	23.31	3,772,100	-0.35(-1.48%)
Nov 30, 2005	24.05	24.38	23.65	23.66	2,691,800	-0.57(-2.35%)
Nov 29, 2005	24.73	24.84	24.11	24.23	3,400,100	-0.44(-1.78%)
Nov 28, 2005	24.85	24.85	24.41	24.67	1,185,000	-0.13(-0.52%)
Nov 25, 2005	25.03	25.03	24.80	24.80	220,900	-0.20(-0.80%)
Nov 23, 2005	25.05	25.13	24.73	25.00	1,395,400	-0.05(-0.20%)
Nov 22, 2005	25.00	25.05	24.70	25.05	1,606,500	+0.30(+1.21%)
Nov 21, 2005	24.90	25.11	24.65	24.75	1,597,900	-0.08(-0.32%)
Nov 18, 2005	24.32	24.96	24.29	24.83	1,738,300	+0.59(+2.43%)
Nov 17, 2005	24.62	24.72	24.09	24.24	1,854,400	-0.21(-0.86%)
Nov 16, 2005	24.11	24.48	24.06	24.45	1,996,700	+0.35(+1.45%)
Nov 15, 2005	25.01	25.04	24.10	24.10	2,393,700	-0.87(-3.48%)
Nov 14, 2005	25.15	25.27	24.87	24.97	1,235,800	-0.17(-0.68%)
Nov 11, 2005	25.00	25.28	24.92	25.14	1,580,700	+0.04(+0.16%)
Nov 10, 2005	25.28	25.36	24.99	25.10	4,539,800	-0.29(-1.14%)
Nov 09, 2005	25.50	25.50	25.28	25.39	3,001,600	-0.12(-0.47%)
Nov 08, 2005	25.49	25.90	25.15	25.51	3,879,600	-0.05(-0.20%)
Nov 07, 2005	25.60	25.75	25.39	25.56	1,931,300	+0.16(+0.63%)
Nov 04, 2005	25.31	25.49	25.14	25.40	1,974,400	+0.02(+0.08%)
Nov 03, 2005	25.50	25.50	24.89	25.38	6,347,100	-0.38(-1.48%)
Nov 02, 2005	25.90	26.24	25.40	25.76	4,873,500	+0.35(+1.38%)
Nov 01, 2005	24.80	25.49	24.75	25.41	3,556,300	+0.61(+2.46%)
Oct 31, 2005	24.70	24.87	24.65	24.80	3,209,000	+0.39(+1.60%)
Oct 28, 2005	24.64	24.83	24.16	24.41	4,791,800	+0.01(+0.04%)
Oct 27, 2005	25.02	25.06	24.35	24.40	4,927,200	-0.60(-2.40%)
Oct 26, 2005	24.50	25.01	24.49	25.00	11,632,100	+0.74(+3.05%)
Oct 25, 2005	24.02	24.76	23.84	24.26	28,401,100	-3.54(-12.73%)
Oct 24, 2005	27.87	28.10	27.52	27.80	1,678,300	+0.00(+0.00%)
Oct 21, 2005	27.47	28.20	27.47	27.80	1,562,100	+0.31(+1.13%)
Oct 20, 2005	27.87	28.40	27.36	27.49	1,257,500	-0.50(-1.79%)
Oct 19, 2005	27.80	28.16	27.28	27.99	2,257,100	+0.19(+0.68%)
Oct 18, 2005	28.60	28.68	27.79	27.80	1,440,700	-0.77(-2.70%)
Oct 17, 2005	28.50	28.72	28.35	28.57	1,088,300	+0.10(+0.35%)
Oct 14, 2005	28.47	28.78	28.15	28.47	1,345,800	+0.14(+0.49%)
Oct 13, 2005	28.00	28.45	27.95	28.33	3,216,100	+0.43(+1.54%)
Oct 12, 2005	28.80	28.94	27.80	27.90	2,828,700	-1.15(-3.96%)
Oct 11, 2005	29.94	29.95	28.86	29.05	1,520,800	-0.74(-2.48%)
Oct 10, 2005	29.62	29.84	29.37	29.79	485,200	+0.04(+0.13%)
Oct 07, 2005	29.65	29.84	29.60	29.75	578,700	+0.25(+0.85%)
Oct 06, 2005	29.30	29.71	29.30	29.50	2,461,100	+0.34(+1.17%)
Oct 05, 2005	30.12	30.24	29.16	29.16	2,646,700	-1.01(-3.35%)
Oct 04, 2005	30.45	30.55	30.10	30.17	644,500	-0.21(-0.69%)
Oct 03, 2005	30.75	30.75	30.20	30.38	951,400	-0.29(-0.95%)
Sep 30, 2005	30.37	30.72	30.30	30.67	2,431,700	+0.37(+1.22%)
Sep 29, 2005	30.48	30.54	30.28	30.30	1,277,300	-0.09(-0.30%)
Sep 28, 2005	30.39	30.75	30.39	30.39	601,000	-0.11(-0.36%)
Sep 27, 2005	30.65	30.65	30.25	30.50	720,600	-0.15(-0.49%)
Sep 26, 2005	30.95	30.97	30.57	30.65	819,300	-0.18(-0.58%)
Sep 23, 2005	30.83	30.87	30.11	30.83	1,290,700	+0.36(+1.18%)
Sep 22, 2005	30.95	30.95	30.33	30.47	1,263,600	-0.45(-1.46%)
Sep 21, 2005	30.77	31.08	30.72	30.92	1,246,300	+0.15(+0.49%)
Sep 20, 2005	30.92	31.09	30.66	30.77	1,244,400	-0.17(-0.55%)
Sep 19, 2005	31.20	31.42	30.82	30.94	971,800	-0.19(-0.61%)
Sep 16, 2005	31.44	31.44	31.13	31.13	506,000	-0.26(-0.83%)
Sep 15, 2005	31.53	31.53	31.12	31.39	522,500	-0.14(-0.44%)
Sep 14, 2005	31.75	31.77	31.52	31.53	881,400	-0.12(-0.38%)
Sep 13, 2005	31.60	31.74	31.57	31.65	957,600	+0.27(+0.86%)
Sep 12, 2005	31.23	31.45	31.19	31.38	496,700	+0.06(+0.19%)
Sep 09, 2005	31.13	31.43	31.13	31.32	515,400	+0.12(+0.38%)
Sep 08, 2005	31.15	31.36	31.08	31.20	488,200	+0.05(+0.16%)
Sep 07, 2005	31.22	31.26	31.07	31.15	265,800	-0.07(-0.22%)
Sep 06, 2005	31.19	31.50	31.12	31.22	378,200	+0.02(+0.06%)
Sep 02, 2005	31.24	31.40	31.11	31.20	433,400	+0.02(+0.06%)
Sep 01, 2005	31.25	31.40	31.09	31.18	779,200	-0.02(-0.06%)
Aug 31, 2005	31.28	31.28	31.06	31.20	785,700	-0.18(-0.57%)
Aug 30, 2005	31.13	31.45	31.02	31.38	907,200	+0.25(+0.80%)
Aug 29, 2005	31.04	31.23	30.93	31.13	343,800	+0.10(+0.32%)
Aug 26, 2005	30.93	31.06	30.78	31.03	459,100	+0.21(+0.68%)
Aug 25, 2005	31.10	31.20	30.73	30.82	1,150,200	-0.18(-0.58%)
Aug 24, 2005	30.94	31.24	30.94	31.00	647,900	+0.06(+0.19%)
Aug 23, 2005	31.08	31.22	30.94	30.94	811,000	-0.13(-0.42%)
Aug 22, 2005	31.04	31.13	31.03	31.07	711,000	+0.04(+0.13%)
Aug 19, 2005	31.20	31.24	30.92	31.03	1,082,700	-0.07(-0.23%)
Aug 18, 2005	31.10	31.20	31.05	31.10	1,207,400	-0.05(-0.16%)
Aug 17, 2005	31.05	31.22	31.02	31.15	942,800	+0.07(+0.23%)
Aug 16, 2005	31.15	31.22	31.01	31.08	457,100	-0.10(-0.32%)
Aug 15, 2005	31.25	31.31	31.07	31.18	678,600	-0.30(-0.95%)
Aug 12, 2005	31.48	31.70	31.36	31.48	1,491,200	+0.07(+0.22%)
Aug 11, 2005	31.25	31.84	31.25	31.41	1,334,600	-0.05(-0.16%)
Aug 10, 2005	31.18	31.64	31.08	31.46	2,681,500	+0.24(+0.77%)
Aug 09, 2005	31.40	31.70	30.95	31.22	1,844,300	-0.21(-0.67%)
Aug 08, 2005	30.92	31.90	30.84	31.43	1,790,700	+0.49(+1.58%)
Aug 05, 2005	31.18	31.33	30.86	30.94	320,600	-0.24(-0.77%)
Aug 04, 2005	30.75	31.28	30.75	31.18	1,146,500	+0.44(+1.43%)
Aug 03, 2005	31.05	31.05	30.70	30.74	1,346,000	-0.26(-0.84%)
Aug 02, 2005	31.10	31.20	30.87	31.00	774,200	-0.10(-0.32%)
Aug 01, 2005	31.00	31.15	30.81	31.10	1,013,400	+0.13(+0.42%)
Jul 29, 2005	30.94	31.08	30.78	30.97	1,264,200	-0.02(-0.06%)
Jul 28, 2005	30.71	31.18	30.70	30.99	907,900	+0.10(+0.32%)
Jul 27, 2005	30.80	30.94	30.72	30.89	764,800	+0.09(+0.29%)
Jul 26, 2005	30.86	31.20	30.62	30.80	1,641,400	-0.01(-0.03%)
Jul 25, 2005	30.95	31.11	30.62	30.81	862,400	-0.09(-0.29%)
Jul 22, 2005	30.77	31.03	30.77	30.90	789,800	-0.03(-0.10%)
Jul 21, 2005	31.05	31.05	30.54	30.93	1,069,400	-0.07(-0.23%)
Jul 20, 2005	30.60	31.10	30.46	31.00	1,756,100	+0.20(+0.65%)
Jul 19, 2005	30.80	31.27	30.64	30.80	2,868,400	-0.20(-0.65%)
Jul 18, 2005	31.53	31.78	31.00	31.00	2,320,500	-0.63(-1.99%)
Jul 15, 2005	31.60	31.88	31.53	31.63	841,900	-0.02(-0.06%)
Jul 14, 2005	31.95	32.00	31.51	31.65	2,387,300	-0.30(-0.94%)
Jul 13, 2005	32.17	32.23	31.76	31.95	3,571,200	-0.44(-1.36%)
Jul 12, 2005	32.20	32.43	32.16	32.39	1,508,900	-0.23(-0.71%)
Jul 11, 2005	32.53	32.73	32.29	32.62	2,034,100	-0.01(-0.03%)
Jul 08, 2005	32.12	33.05	32.01	32.63	4,211,500	+0.41(+1.27%)
Jul 07, 2005	31.75	32.92	31.75	32.22	1,120,400	+0.22(+0.69%)
Jul 06, 2005	32.18	32.29	31.95	32.00	1,620,600	-0.18(-0.56%)
Jul 05, 2005	32.20	32.49	32.13	32.18	3,536,900	-0.20(-0.62%)
Jul 01, 2005	32.40	32.42	32.24	32.38	1,669,900	+0.18(+0.56%)
Jun 30, 2005	32.22	32.43	32.10	32.20	2,325,500	-0.06(-0.19%)
Jun 29, 2005	32.33	32.50	32.01	32.26	1,542,300	-0.07(-0.22%)
Jun 28, 2005	32.30	32.50	32.20	32.33	1,315,200	+0.03(+0.09%)
Jun 27, 2005	32.55	32.65	32.25	32.30	1,636,400	-0.17(-0.52%)
Jun 24, 2005	32.45	32.55	32.31	32.47	2,465,200	+0.01(+0.03%)
Jun 23, 2005	32.35	32.84	32.34	32.46	3,734,300	+0.05(+0.15%)
Jun 22, 2005	32.32	32.54	32.16	32.41	3,525,400	+0.12(+0.37%)
Jun 21, 2005	32.30	32.84	32.25	32.29	10,704,900	+0.29(+0.91%)
Jun 20, 2005	33.75	33.90	31.87	32.00	35,460,600	+5.13(+19.09%)
Jun 17, 2005	27.20	27.27	26.68	26.87	1,331,100	-0.24(-0.89%)
Jun 16, 2005	27.12	27.13	26.70	27.11	1,282,200	-0.01(-0.04%)
Jun 15, 2005	26.87	27.27	26.16	27.12	2,217,100	+0.22(+0.82%)
Jun 14, 2005	26.91	27.06	26.82	26.90	960,600	-0.01(-0.04%)
Jun 13, 2005	27.09	27.09	26.62	26.91	1,072,500	-0.19(-0.70%)
Jun 10, 2005	27.40	27.70	26.97	27.10	1,288,400	-0.46(-1.67%)
Jun 09, 2005	27.10	27.82	27.07	27.56	2,343,300	+0.86(+3.22%)
Jun 08, 2005	26.75	27.02	26.64	26.70	1,384,100	+0.00(+0.00%)
Jun 07, 2005	26.95	27.19	26.50	26.70	1,632,400	+0.00(+0.00%)
Jun 06, 2005	26.85	26.97	26.53	26.70	1,919,000	+0.06(+0.23%)
Jun 03, 2005	26.13	26.70	25.95	26.64	2,877,300	+0.57(+2.19%)
Jun 02, 2005	25.60	26.07	25.58	26.07	1,429,100	+0.53(+2.08%)
Jun 01, 2005	25.50	25.69	25.31	25.54	1,400,200	-0.04(-0.16%)
May 31, 2005	25.67	25.72	25.40	25.58	1,015,400	-0.11(-0.43%)
May 27, 2005	25.65	25.85	25.52	25.69	458,800	+0.04(+0.16%)
May 26, 2005	25.78	25.90	25.46	25.65	917,300	-0.03(-0.12%)
May 25, 2005	26.05	26.11	25.62	25.68	1,322,200	-0.55(-2.10%)
May 24, 2005	25.72	26.33	25.70	26.23	923,900	+0.58(+2.26%)
May 23, 2005	25.97	25.98	25.53	25.65	780,200	-0.27(-1.04%)
May 20, 2005	25.83	26.04	25.63	25.92	553,300	+0.13(+0.50%)
May 19, 2005	25.30	26.25	25.28	25.79	1,663,100	+0.52(+2.06%)
May 18, 2005	25.02	25.43	25.02	25.27	3,643,300	-0.23(-0.90%)
May 17, 2005	25.41	25.74	25.35	25.50	1,775,500	-0.06(-0.23%)
May 16, 2005	25.71	25.79	25.06	25.56	1,907,900	-0.15(-0.58%)
May 13, 2005	25.80	26.04	25.35	25.71	2,406,400	-0.37(-1.42%)
May 12, 2005	26.55	26.56	25.94	26.08	1,995,000	-0.59(-2.21%)
May 11, 2005	27.05	27.15	26.62	26.67	1,347,700	-0.38(-1.40%)
May 10, 2005	26.95	27.35	26.80	27.05	1,503,600	+0.10(+0.37%)
May 09, 2005	27.20	27.44	26.76	26.95	1,889,400	+0.05(+0.19%)
May 06, 2005	27.20	27.55	26.75	26.90	1,489,500	+0.05(+0.19%)
May 05, 2005	27.30	27.30	26.39	26.85	2,538,400	-0.15(-0.56%)
May 04, 2005	26.35	27.00	26.17	27.00	2,240,800	+0.97(+3.73%)
May 03, 2005	26.15	26.16	25.66	26.03	1,410,300	-0.20(-0.76%)

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.