PPG Indus (NY: PPG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	25.77	25.86	25.59	25.70	3,030,776	-0.07(-0.27%)
Apr 27, 2006	25.62	26.06	25.53	25.77	2,677,686	-0.03(-0.10%)
Apr 26, 2006	25.74	25.92	25.70	25.80	4,215,142	+0.11(+0.42%)
Apr 25, 2006	25.54	25.75	25.42	25.69	3,908,016	+0.15(+0.60%)
Apr 24, 2006	25.36	25.59	25.11	25.54	3,174,153	+0.03(+0.13%)
Apr 21, 2006	25.42	25.72	25.38	25.50	4,919,233	+0.28(+1.12%)
Apr 20, 2006	24.70	25.23	24.58	25.22	6,842,947	+1.03(+4.26%)
Apr 19, 2006	24.04	24.33	24.02	24.19	3,503,216	+0.03(+0.11%)
Apr 18, 2006	24.31	24.38	24.16	24.16	3,797,023	-0.15(-0.60%)
Apr 17, 2006	24.23	24.39	24.17	24.31	1,281,518	+0.04(+0.16%)
Apr 13, 2006	24.23	24.44	24.11	24.27	1,049,868	+0.03(+0.14%)
Apr 12, 2006	24.05	24.31	23.99	24.23	1,434,036	+0.26(+1.07%)
Apr 11, 2006	24.24	24.36	23.96	23.98	1,319,647	-0.14(-0.59%)
Apr 10, 2006	24.25	24.32	24.10	24.12	1,193,506	-0.07(-0.30%)
Apr 07, 2006	24.66	24.76	24.17	24.19	1,581,853	-0.45(-1.83%)
Apr 06, 2006	24.74	24.75	24.48	24.64	1,454,668	-0.10(-0.40%)
Apr 05, 2006	24.63	24.79	24.45	24.74	2,221,698	+0.06(+0.23%)
Apr 04, 2006	24.33	24.71	24.24	24.69	2,901,501	+0.25(+1.02%)
Apr 03, 2006	24.26	24.60	24.26	24.44	2,920,305	+0.18(+0.74%)
Mar 31, 2006	24.15	24.33	24.06	24.26	1,886,628	+0.07(+0.28%)
Mar 30, 2006	24.14	24.33	24.02	24.19	1,654,195	-0.05(-0.19%)
Mar 29, 2006	24.00	24.29	23.94	24.23	1,525,442	+0.23(+0.96%)
Mar 28, 2006	23.92	24.10	23.82	24.00	2,481,031	+0.08(+0.34%)
Mar 27, 2006	24.07	24.09	23.87	23.92	1,695,197	-0.25(-1.05%)
Mar 24, 2006	24.07	24.25	23.84	24.18	2,186,442	+0.08(+0.33%)
Mar 23, 2006	24.18	24.25	24.04	24.10	1,278,645	-0.08(-0.33%)
Mar 22, 2006	24.18	24.27	24.13	24.18	2,286,989	-0.00(-0.02%)
Mar 21, 2006	24.19	24.31	24.06	24.18	2,917,432	-0.05(-0.21%)
Mar 20, 2006	24.23	24.39	24.10	24.23	1,411,576	-0.02(-0.06%)
Mar 17, 2006	24.49	24.51	24.20	24.25	2,629,632	-0.24(-0.99%)
Mar 16, 2006	24.28	24.63	24.28	24.49	3,072,039	+0.21(+0.87%)
Mar 15, 2006	23.95	24.30	23.95	24.28	2,734,358	+0.44(+1.86%)
Mar 14, 2006	23.59	23.85	23.59	23.83	1,491,230	+0.28(+1.19%)
Mar 13, 2006	23.58	23.74	23.51	23.55	1,568,795	+0.07(+0.31%)
Mar 10, 2006	23.41	23.55	23.32	23.48	1,938,599	+0.16(+0.69%)
Mar 09, 2006	23.50	23.54	23.26	23.32	1,692,324	-0.18(-0.78%)
Mar 08, 2006	23.66	23.66	23.23	23.50	3,185,383	-0.15(-0.65%)
Mar 07, 2006	23.73	23.85	23.63	23.66	3,062,376	-0.13(-0.56%)
Mar 06, 2006	23.90	23.91	23.71	23.79	2,224,049	-0.05(-0.21%)
Mar 03, 2006	23.64	23.92	23.55	23.84	3,876,677	+0.02(+0.10%)
Mar 02, 2006	23.59	23.84	23.49	23.82	2,953,994	+0.07(+0.27%)
Mar 01, 2006	23.41	23.90	23.35	23.75	4,034,680	+0.54(+2.31%)
Feb 28, 2006	23.07	23.43	22.97	23.22	6,129,454	+0.15(+0.63%)
Feb 27, 2006	22.78	23.10	22.78	23.07	2,873,557	+0.31(+1.38%)
Feb 24, 2006	22.79	22.90	22.69	22.76	2,039,669	+0.01(+0.03%)
Feb 23, 2006	22.93	22.93	22.67	22.75	2,695,184	-0.11(-0.49%)
Feb 22, 2006	22.97	23.16	22.70	22.86	3,522,804	+0.01(+0.03%)
Feb 21, 2006	23.07	23.07	22.74	22.85	1,740,900	-0.15(-0.65%)
Feb 17, 2006	23.09	23.10	22.98	23.00	1,932,070	-0.04(-0.18%)
Feb 16, 2006	22.74	23.05	22.63	23.04	2,678,992	+0.21(+0.92%)
Feb 15, 2006	22.74	22.93	22.62	22.83	2,615,268	-0.20(-0.86%)
Feb 14, 2006	22.30	23.12	22.26	23.03	3,903,054	+0.73(+3.28%)
Feb 13, 2006	22.11	22.34	21.95	22.30	2,682,648	+0.13(+0.60%)
Feb 10, 2006	22.02	22.29	21.86	22.17	1,718,702	+0.05(+0.23%)
Feb 09, 2006	21.96	22.42	21.96	22.12	3,140,986	+0.18(+0.80%)
Feb 08, 2006	21.74	21.97	21.65	21.94	2,430,366	+0.15(+0.67%)
Feb 07, 2006	21.99	22.07	21.76	21.80	1,823,166	-0.17(-0.78%)
Feb 06, 2006	21.95	22.06	21.81	21.97	1,843,537	-0.04(-0.19%)
Feb 03, 2006	22.20	22.26	21.98	22.01	1,871,742	-0.20(-0.90%)
Feb 02, 2006	22.65	22.66	22.02	22.21	4,795,965	-0.40(-1.78%)
Feb 01, 2006	22.61	22.69	22.50	22.61	2,558,596	-0.17(-0.76%)
Jan 31, 2006	22.74	22.81	22.61	22.78	3,343,908	+0.09(+0.41%)
Jan 30, 2006	22.74	22.76	22.38	22.69	2,296,390	-0.08(-0.37%)
Jan 27, 2006	22.84	22.91	22.66	22.78	2,555,724	+0.05(+0.20%)
Jan 26, 2006	22.70	22.84	22.59	22.73	2,980,372	+0.13(+0.56%)
Jan 25, 2006	22.59	22.77	22.48	22.60	1,915,878	+0.11(+0.49%)
Jan 24, 2006	22.45	22.59	22.40	22.49	2,497,746	+0.20(+0.89%)
Jan 23, 2006	21.82	22.45	21.82	22.29	3,536,645	+0.46(+2.10%)
Jan 20, 2006	22.29	22.29	21.75	21.83	3,318,314	-0.40(-1.81%)
Jan 19, 2006	22.45	22.57	22.24	22.24	2,345,228	+0.17(+0.78%)
Jan 18, 2006	22.25	22.36	21.98	22.06	2,099,736	-0.18(-0.83%)
Jan 17, 2006	22.23	22.38	22.23	22.25	2,452,826	-0.14(-0.63%)
Jan 13, 2006	22.68	22.72	22.37	22.39	2,598,293	+0.00(+0.00%)
Jan 12, 2006	22.78	22.78	22.26	22.39	3,144,903	-0.36(-1.58%)
Jan 11, 2006	22.76	22.80	22.55	22.75	2,233,189	-0.10(-0.45%)
Jan 10, 2006	22.97	22.97	22.78	22.85	2,796,253	-0.22(-0.95%)
Jan 09, 2006	22.88	23.07	22.82	23.07	4,825,476	+0.21(+0.92%)
Jan 06, 2006	22.73	22.86	22.63	22.86	3,382,560	+0.27(+1.20%)
Jan 05, 2006	22.53	22.69	22.48	22.59	3,270,261	+0.07(+0.31%)
Jan 04, 2006	22.21	22.54	22.17	22.52	3,290,892	+0.31(+1.40%)
Jan 03, 2006	22.29	22.30	21.78	22.21	2,702,235	+0.04(+0.17%)
Dec 30, 2005	22.16	22.21	22.04	22.17	1,997,883	+0.01(+0.03%)
Dec 29, 2005	22.15	22.27	22.11	22.16	1,442,132	+0.04(+0.17%)
Dec 28, 2005	22.12	22.22	22.01	22.12	1,103,145	+0.01(+0.03%)
Dec 27, 2005	22.28	22.42	22.09	22.12	1,502,721	-0.08(-0.38%)
Dec 23, 2005	22.25	22.27	22.10	22.20	1,312,335	+0.09(+0.42%)
Dec 22, 2005	21.86	22.24	21.86	22.11	2,197,149	+0.25(+1.16%)
Dec 21, 2005	21.91	22.03	21.80	21.86	2,357,502	+0.09(+0.40%)
Dec 20, 2005	21.91	22.07	21.74	21.77	2,083,022	-0.11(-0.52%)
Dec 19, 2005	21.70	22.07	21.71	21.88	3,719,458	+0.18(+0.85%)
Dec 16, 2005	21.68	21.83	21.62	21.70	3,780,047	+0.02(+0.09%)
Dec 15, 2005	21.78	21.78	21.48	21.68	2,706,152	-0.10(-0.44%)
Dec 14, 2005	21.87	22.01	21.55	21.78	4,266,591	-0.35(-1.59%)
Dec 13, 2005	22.15	22.26	22.00	22.13	3,571,380	-0.02(-0.10%)
Dec 12, 2005	22.33	22.36	21.92	22.15	4,409,968	-0.18(-0.82%)
Dec 09, 2005	22.78	22.79	22.32	22.33	2,996,825	-0.39(-1.74%)
Dec 08, 2005	22.91	22.96	22.67	22.73	1,424,895	-0.15(-0.65%)
Dec 07, 2005	23.16	23.16	22.79	22.88	1,339,757	-0.20(-0.86%)
Dec 06, 2005	23.17	23.29	23.07	23.08	1,305,022	+0.05(+0.20%)
Dec 05, 2005	23.20	23.27	22.97	23.03	1,739,595	-0.26(-1.12%)
Dec 02, 2005	23.46	23.46	23.28	23.29	1,194,551	-0.22(-0.93%)
Dec 01, 2005	23.36	23.61	23.32	23.51	1,934,160	+0.26(+1.10%)
Nov 30, 2005	23.57	23.66	23.25	23.25	2,270,274	-0.26(-1.09%)
Nov 29, 2005	23.45	23.64	23.34	23.51	2,999,175	+0.25(+1.09%)
Nov 28, 2005	23.43	23.44	23.22	23.26	2,166,332	-0.18(-0.75%)
Nov 25, 2005	23.58	23.71	23.39	23.43	853,736	-0.21(-0.89%)
Nov 23, 2005	23.67	23.80	23.57	23.64	1,230,591	-0.13(-0.56%)
Nov 22, 2005	23.65	23.81	23.55	23.78	2,357,502	+0.15(+0.62%)
Nov 21, 2005	23.32	23.66	23.32	23.63	1,904,126	+0.31(+1.33%)
Nov 18, 2005	23.38	23.38	23.12	23.32	1,509,250	+0.19(+0.81%)
Nov 17, 2005	22.94	23.14	22.88	23.14	1,443,438	+0.16(+0.68%)
Nov 16, 2005	23.25	23.33	22.90	22.98	1,501,677	-0.22(-0.96%)
Nov 15, 2005	23.13	23.33	23.15	23.20	1,611,103	+0.05(+0.23%)
Nov 14, 2005	22.94	23.22	22.90	23.15	1,957,925	+0.10(+0.42%)
Nov 11, 2005	23.07	23.21	22.97	23.05	1,221,712	-0.02(-0.07%)
Nov 10, 2005	22.65	23.24	22.47	23.07	2,062,129	+0.44(+1.95%)
Nov 09, 2005	22.65	22.89	22.55	22.63	1,401,913	-0.02(-0.07%)
Nov 08, 2005	22.81	22.95	22.58	22.64	2,030,006	-0.34(-1.48%)
Nov 07, 2005	22.90	23.10	22.82	22.98	3,160,573	+0.08(+0.37%)
Nov 04, 2005	23.04	23.09	22.74	22.90	1,996,055	-0.06(-0.27%)
Nov 03, 2005	23.28	23.42	22.96	22.96	2,493,567	-0.23(-0.99%)
Nov 02, 2005	22.93	23.28	22.85	23.19	4,152,724	+0.25(+1.07%)
Nov 01, 2005	22.94	23.04	22.77	22.94	1,927,369	-0.02(-0.08%)
Oct 31, 2005	22.79	23.08	22.79	22.96	2,509,498	+0.22(+0.96%)
Oct 28, 2005	22.30	22.74	22.23	22.74	1,683,706	+0.57(+2.56%)
Oct 27, 2005	22.27	22.40	22.17	22.18	1,563,572	-0.15(-0.65%)
Oct 26, 2005	22.14	22.54	22.14	22.32	2,509,237	+0.12(+0.53%)
Oct 25, 2005	22.59	22.73	22.16	22.20	3,097,372	-0.44(-1.94%)
Oct 24, 2005	22.47	22.73	22.46	22.64	2,776,405	+0.33(+1.49%)
Oct 21, 2005	22.45	23.01	22.31	22.31	4,492,234	+0.20(+0.88%)
Oct 20, 2005	21.84	22.52	21.77	22.12	3,465,348	+0.27(+1.24%)
Oct 19, 2005	21.65	21.86	21.49	21.84	1,732,021	+0.18(+0.81%)
Oct 18, 2005	21.83	21.91	21.67	21.67	1,318,603	-0.16(-0.74%)
Oct 17, 2005	21.77	21.86	21.68	21.83	1,353,337	+0.06(+0.26%)
Oct 14, 2005	21.61	21.82	21.52	21.77	1,932,070	+0.25(+1.17%)
Oct 13, 2005	21.37	21.64	21.33	21.52	2,310,493	+0.09(+0.43%)
Oct 12, 2005	21.39	21.61	21.30	21.43	1,759,182	+0.00(+0.02%)
Oct 11, 2005	21.63	21.70	21.38	21.42	2,367,687	-0.20(-0.90%)
Oct 10, 2005	21.94	21.94	21.55	21.62	2,044,892	-0.32(-1.47%)
Oct 07, 2005	21.65	22.02	21.65	21.94	2,863,633	+0.45(+2.08%)
Oct 06, 2005	21.73	21.89	21.39	21.49	2,509,498	-0.15(-0.69%)
Oct 05, 2005	21.97	21.97	21.64	21.64	2,678,730	-0.33(-1.52%)
Oct 04, 2005	22.28	22.38	21.97	21.97	1,277,078	-0.30(-1.34%)
Oct 03, 2005	22.70	22.70	22.26	22.27	2,444,469	-0.39(-1.72%)
Sep 30, 2005	22.40	22.71	22.25	22.66	2,787,896	+0.27(+1.20%)
Sep 29, 2005	22.19	22.41	21.98	22.40	2,839,083	+0.21(+0.95%)
Sep 28, 2005	22.19	22.42	22.14	22.19	2,735,664	-0.21(-0.96%)
Sep 27, 2005	22.55	22.63	22.27	22.40	3,018,762	-0.17(-0.76%)
Sep 26, 2005	22.92	23.02	22.47	22.57	2,916,387	-0.23(-1.02%)
Sep 23, 2005	22.81	22.93	22.50	22.81	3,311,524	+0.14(+0.61%)
Sep 22, 2005	22.58	22.73	22.29	22.67	2,640,862	+0.03(+0.12%)
Sep 21, 2005	22.94	22.94	22.48	22.64	3,940,923	-0.47(-2.04%)
Sep 20, 2005	23.74	23.87	23.02	23.11	3,504,783	-0.55(-2.31%)
Sep 19, 2005	23.70	23.74	23.47	23.66	2,457,527	-0.14(-0.58%)
Sep 16, 2005	23.62	23.81	23.38	23.80	3,075,957	+0.25(+1.07%)
Sep 15, 2005	23.71	23.72	23.47	23.54	1,436,648	-0.16(-0.66%)
Sep 14, 2005	23.80	23.86	23.63	23.70	2,292,473	-0.08(-0.34%)
Sep 13, 2005	24.12	24.14	23.78	23.78	1,607,447	-0.34(-1.41%)
Sep 12, 2005	24.02	24.19	23.99	24.12	1,911,700	+0.10(+0.40%)
Sep 09, 2005	24.09	24.09	23.86	24.03	1,812,459	-0.06(-0.24%)
Sep 08, 2005	24.14	24.22	23.96	24.08	2,449,170	-0.06(-0.24%)
Sep 07, 2005	24.08	24.27	24.08	24.14	2,266,618	+0.07(+0.29%)
Sep 06, 2005	24.14	24.26	23.98	24.07	2,077,798	-0.02(-0.06%)
Sep 02, 2005	24.12	24.17	23.86	24.09	1,419,672	+0.01(+0.03%)
Sep 01, 2005	24.09	24.24	24.02	24.08	1,673,521	-0.03(-0.14%)
Aug 31, 2005	23.96	24.12	23.76	24.12	2,873,296	+0.16(+0.66%)
Aug 30, 2005	24.01	24.03	23.74	23.96	1,879,316	-0.14(-0.57%)
Aug 29, 2005	23.91	24.11	23.68	24.10	1,735,416	+0.19(+0.80%)
Aug 26, 2005	24.04	24.04	23.83	23.90	2,001,278	-0.13(-0.53%)
Aug 25, 2005	24.18	24.22	23.95	24.03	1,676,132	-0.16(-0.68%)
Aug 24, 2005	24.35	24.42	24.14	24.20	3,001,003	-0.18(-0.72%)
Aug 23, 2005	24.48	24.51	24.07	24.37	3,086,664	-0.14(-0.58%)
Aug 22, 2005	24.55	24.75	24.35	24.51	1,389,639	-0.03(-0.14%)
Aug 19, 2005	24.42	24.70	24.25	24.55	2,425,143	+0.38(+1.55%)
Aug 18, 2005	24.20	24.28	24.00	24.17	1,615,282	-0.14(-0.57%)
Aug 17, 2005	24.31	24.43	24.13	24.31	1,169,741	+0.00(+0.00%)
Aug 16, 2005	24.75	24.80	24.31	24.31	1,532,755	-0.50(-2.02%)
Aug 15, 2005	24.73	24.88	24.56	24.81	801,503	+0.08(+0.34%)
Aug 12, 2005	25.04	25.08	24.60	24.73	1,509,250	-0.39(-1.57%)
Aug 11, 2005	24.78	25.14	24.75	25.12	1,682,139	+0.40(+1.61%)
Aug 10, 2005	24.84	24.94	24.62	24.72	1,866,519	-0.05(-0.20%)
Aug 09, 2005	24.75	24.84	24.68	24.77	1,087,475	+0.11(+0.43%)
Aug 08, 2005	24.69	24.86	24.59	24.67	974,914	-0.09(-0.36%)
Aug 05, 2005	24.92	24.95	24.68	24.75	1,638,786	-0.17(-0.68%)
Aug 04, 2005	25.42	25.44	24.90	24.92	1,337,929	-0.50(-1.97%)
Aug 03, 2005	25.14	25.47	25.08	25.42	1,128,477	+0.20(+0.77%)
Aug 02, 2005	25.02	25.32	25.00	25.23	1,368,484	+0.31(+1.24%)
Aug 01, 2005	25.02	25.10	24.89	24.92	1,141,796	+0.02(+0.08%)
Jul 29, 2005	25.21	25.34	24.90	24.90	1,496,715	-0.45(-1.77%)
Jul 28, 2005	25.23	25.43	25.01	25.35	1,668,036	+0.29(+1.15%)
Jul 27, 2005	24.79	25.07	24.77	25.06	1,688,146	+0.44(+1.80%)
Jul 26, 2005	24.83	24.84	24.22	24.62	2,824,981	-0.21(-0.86%)
Jul 25, 2005	25.15	25.21	24.83	24.83	1,779,291	-0.28(-1.11%)
Jul 22, 2005	24.70	25.16	24.60	25.11	2,292,995	+0.44(+1.80%)
Jul 21, 2005	25.17	25.19	24.66	24.67	1,248,089	-0.51(-2.04%)
Jul 20, 2005	24.77	25.20	24.63	25.18	1,514,212	+0.41(+1.67%)
Jul 19, 2005	24.63	24.85	24.56	24.77	1,692,847	+0.33(+1.33%)
Jul 18, 2005	24.52	24.70	24.40	24.44	981,443	-0.13(-0.53%)
Jul 15, 2005	24.62	24.79	24.49	24.57	1,133,439	-0.00(-0.02%)
Jul 14, 2005	24.51	24.82	24.48	24.57	1,393,034	+0.18(+0.75%)
Jul 13, 2005	24.63	24.70	24.27	24.39	1,544,507	-0.21(-0.84%)
Jul 12, 2005	24.60	24.74	24.26	24.60	1,802,796	-0.10(-0.39%)
Jul 11, 2005	24.34	24.69	24.31	24.69	2,646,346	+0.54(+2.25%)
Jul 08, 2005	23.92	24.28	23.87	24.15	1,638,264	+0.41(+1.73%)
Jul 07, 2005	23.48	23.76	23.37	23.74	2,548,933	-0.11(-0.45%)
Jul 06, 2005	24.05	24.15	23.85	23.85	1,382,848	-0.25(-1.03%)
Jul 05, 2005	24.08	24.15	23.89	24.10	1,510,556	-0.03(-0.13%)
Jul 01, 2005	24.22	24.27	24.02	24.13	1,497,759	+0.10(+0.40%)
Jun 30, 2005	24.36	24.50	24.00	24.03	1,831,001	-0.40(-1.65%)
Jun 29, 2005	24.56	24.64	24.43	24.43	1,557,304	-0.12(-0.50%)
Jun 28, 2005	24.34	24.75	24.30	24.56	1,680,050	+0.38(+1.55%)
Jun 27, 2005	24.20	24.45	23.98	24.18	2,706,936	+0.07(+0.27%)
Jun 24, 2005	24.49	24.51	24.04	24.12	1,958,709	-0.42(-1.70%)
Jun 23, 2005	25.01	25.08	24.40	24.53	1,434,819	-0.46(-1.84%)
Jun 22, 2005	25.21	25.28	24.95	24.99	1,161,122	-0.05(-0.18%)
Jun 21, 2005	25.21	25.23	24.93	25.04	1,044,122	-0.16(-0.64%)
Jun 20, 2005	25.39	25.41	25.14	25.20	1,166,084	-0.30(-1.19%)
Jun 17, 2005	25.92	25.92	25.50	25.50	2,050,376	-0.14(-0.55%)
Jun 16, 2005	25.23	25.88	25.23	25.64	1,972,289	+0.47(+1.87%)
Jun 15, 2005	25.23	25.23	24.98	25.17	1,240,777	+0.14(+0.55%)
Jun 14, 2005	24.93	25.09	24.92	25.03	1,628,079	+0.03(+0.12%)
Jun 13, 2005	24.94	25.22	24.86	25.00	1,546,335	+0.06(+0.25%)
Jun 10, 2005	24.91	25.06	24.81	24.94	1,408,703	+0.11(+0.45%)
Jun 09, 2005	24.97	24.97	24.41	24.83	1,911,961	-0.13(-0.54%)
Jun 08, 2005	25.11	25.18	24.91	24.97	1,464,853	-0.05(-0.18%)
Jun 07, 2005	25.18	25.40	24.98	25.01	1,970,983	-0.02(-0.08%)
Jun 06, 2005	25.05	25.11	24.98	25.03	1,425,940	-0.02(-0.08%)
Jun 03, 2005	25.26	25.47	25.00	25.05	1,759,965	-0.29(-1.15%)
Jun 02, 2005	25.35	25.42	25.09	25.34	1,404,002	-0.13(-0.50%)
Jun 01, 2005	24.96	25.59	24.96	25.47	1,295,098	+0.43(+1.71%)
May 31, 2005	25.16	25.20	24.90	25.04	1,281,779	-0.21(-0.85%)
May 27, 2005	25.33	25.38	25.17	25.25	1,204,475	-0.06(-0.23%)
May 26, 2005	25.36	25.42	25.24	25.31	1,015,133	+0.04(+0.17%)
May 25, 2005	25.51	25.51	25.10	25.27	1,625,206	-0.31(-1.23%)
May 24, 2005	25.54	25.66	25.34	25.58	1,781,119	-0.10(-0.37%)
May 23, 2005	25.36	25.85	25.34	25.68	1,251,484	+0.37(+1.45%)
May 20, 2005	25.51	25.51	25.13	25.31	1,199,252	-0.18(-0.71%)
May 19, 2005	25.75	25.75	25.33	25.49	1,414,710	-0.26(-1.01%)
May 18, 2005	25.34	25.89	25.31	25.75	1,722,358	+0.50(+1.97%)
May 17, 2005	24.81	25.27	24.62	25.25	2,150,924	+0.43(+1.71%)
May 16, 2005	24.69	24.89	24.57	24.83	2,639,556	+0.13(+0.53%)
May 13, 2005	24.91	25.08	24.38	24.70	3,471,355	-0.29(-1.18%)
May 12, 2005	25.98	25.98	24.92	24.99	2,859,193	-0.70(-2.71%)
May 11, 2005	25.81	25.85	25.35	25.69	2,533,525	-0.10(-0.40%)
May 10, 2005	26.18	26.18	25.68	25.79	2,482,076	-0.47(-1.79%)
May 09, 2005	26.00	26.29	25.98	26.26	2,119,584	-0.11(-0.44%)
May 06, 2005	26.31	26.51	26.17	26.38	2,587,846	-0.01(-0.04%)
May 05, 2005	26.42	26.65	26.16	26.39	2,437,156	-0.03(-0.10%)
May 04, 2005	26.09	26.43	26.08	26.42	3,077,001	+0.33(+1.25%)
May 03, 2005	26.02	26.31	25.93	26.09	1,508,728	+0.05(+0.21%)

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.