ConocoPhillips (NY: COP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.44	31.94	31.21	31.31	24,089,502	-0.31(-0.99%)
Apr 27, 2007	31.78	31.88	31.37	31.62	19,549,146	-0.31(-0.98%)
Apr 26, 2007	31.50	32.05	31.50	31.93	21,873,560	-0.04(-0.13%)
Apr 25, 2007	31.55	32.16	31.17	31.97	31,048,194	+0.53(+1.69%)
Apr 24, 2007	31.67	31.88	31.33	31.44	24,303,342	-0.43(-1.36%)
Apr 23, 2007	32.03	32.35	31.78	31.87	29,214,506	-0.29(-0.91%)
Apr 20, 2007	31.62	32.20	31.32	32.17	27,404,336	+0.89(+2.84%)
Apr 19, 2007	31.27	31.43	31.08	31.28	14,835,791	-0.25(-0.80%)
Apr 18, 2007	31.57	31.64	31.36	31.53	17,585,332	-0.27(-0.84%)
Apr 17, 2007	31.92	32.13	31.62	31.80	20,370,768	-0.08(-0.24%)
Apr 16, 2007	31.95	31.97	31.54	31.87	17,505,770	+0.03(+0.09%)
Apr 13, 2007	31.83	31.95	31.53	31.85	21,806,850	+0.02(+0.07%)
Apr 12, 2007	31.46	31.87	31.17	31.82	26,342,890	+0.57(+1.82%)
Apr 11, 2007	31.49	31.58	31.16	31.25	24,247,992	-0.10(-0.32%)
Apr 10, 2007	31.01	31.51	31.01	31.35	26,843,426	+0.46(+1.51%)
Apr 09, 2007	30.26	31.22	29.90	30.89	21,456,594	+0.21(+0.68%)
Apr 05, 2007	30.55	30.86	30.41	30.68	15,334,266	+0.10(+0.32%)
Apr 04, 2007	30.46	30.67	30.08	30.58	25,326,674	-0.05(-0.15%)
Apr 03, 2007	30.54	30.85	30.34	30.63	22,746,140	-0.16(-0.51%)
Apr 02, 2007	30.93	31.05	30.61	30.78	22,377,998	-0.07(-0.23%)
Mar 30, 2007	31.05	31.19	30.70	30.86	23,936,988	-0.37(-1.19%)
Mar 29, 2007	31.51	31.53	31.09	31.23	24,047,470	-0.03(-0.10%)
Mar 28, 2007	31.57	31.82	30.52	31.26	25,917,298	-0.11(-0.35%)
Mar 27, 2007	31.29	31.48	31.15	31.37	18,568,414	-0.04(-0.11%)
Mar 26, 2007	31.38	31.62	31.14	31.40	22,795,536	+0.14(+0.45%)
Mar 23, 2007	31.24	31.53	31.02	31.26	24,310,698	+0.26(+0.83%)
Mar 22, 2007	30.46	31.30	30.46	31.01	35,807,988	+0.68(+2.25%)
Mar 21, 2007	30.01	30.50	29.91	30.32	25,283,556	+0.39(+1.30%)
Mar 20, 2007	29.76	29.98	29.33	29.94	27,626,178	+0.30(+1.01%)
Mar 19, 2007	29.64	29.87	29.39	29.64	32,785,418	+0.14(+0.47%)
Mar 16, 2007	30.03	30.09	29.43	29.50	32,047,030	-0.53(-1.77%)
Mar 15, 2007	30.66	30.56	30.00	30.03	28,797,944	-0.63(-2.05%)
Mar 14, 2007	30.36	30.68	29.74	30.66	34,609,796	+0.60(+1.98%)
Mar 13, 2007	30.36	30.90	30.05	30.06	28,699,976	-0.29(-0.97%)
Mar 12, 2007	30.28	30.58	30.16	30.36	23,720,098	-0.25(-0.83%)
Mar 09, 2007	30.77	30.83	30.44	30.61	27,007,234	+0.10(+0.34%)
Mar 08, 2007	30.61	30.76	30.35	30.50	22,292,054	+0.19(+0.61%)
Mar 07, 2007	29.71	31.04	29.67	30.32	36,249,092	+0.60(+2.04%)
Mar 06, 2007	29.36	29.78	29.30	29.71	21,274,018	+0.60(+2.06%)
Mar 05, 2007	28.94	29.66	28.82	29.11	27,386,898	-0.20(-0.68%)
Mar 02, 2007	29.66	29.79	29.12	29.31	23,935,622	-0.46(-1.55%)
Mar 01, 2007	29.30	29.95	28.79	29.77	31,931,490	+0.28(+0.96%)
Feb 28, 2007	29.57	29.99	29.19	29.49	31,153,146	+0.12(+0.42%)
Feb 27, 2007	30.20	30.49	28.90	29.37	37,489,520	-1.31(-4.28%)
Feb 26, 2007	30.51	30.78	30.47	30.68	17,453,298	+0.34(+1.13%)
Feb 23, 2007	30.37	30.58	30.29	30.34	19,552,480	+0.14(+0.48%)
Feb 22, 2007	29.93	30.23	29.62	30.19	19,931,254	+0.27(+0.89%)
Feb 21, 2007	29.57	29.96	29.20	29.93	23,835,280	+0.33(+1.11%)
Feb 20, 2007	29.62	29.64	29.35	29.60	16,072,855	-0.27(-0.89%)
Feb 16, 2007	29.71	29.98	29.68	29.86	15,641,142	-0.00(-0.02%)
Feb 15, 2007	30.28	30.29	29.69	29.87	23,073,304	-0.59(-1.93%)
Feb 14, 2007	30.36	30.74	30.34	30.46	21,114,278	+0.09(+0.28%)
Feb 13, 2007	29.92	30.41	29.86	30.37	21,644,946	+0.56(+1.88%)
Feb 12, 2007	29.84	30.14	29.66	29.81	20,088,052	-0.43(-1.43%)
Feb 09, 2007	30.25	30.40	30.04	30.24	20,946,632	+0.05(+0.18%)
Feb 08, 2007	29.89	30.31	29.62	30.19	22,023,368	+0.29(+0.97%)
Feb 07, 2007	30.18	30.22	29.69	29.90	22,037,324	-0.19(-0.62%)
Feb 06, 2007	31.02	30.64	29.90	30.09	18,465,554	-0.18(-0.60%)
Feb 05, 2007	30.43	30.60	30.19	30.27	14,502,162	-0.11(-0.37%)
Feb 02, 2007	30.41	30.49	30.03	30.38	15,404,796	-0.01(-0.03%)
Feb 01, 2007	30.11	30.44	29.95	30.39	30,910,154	+0.41(+1.36%)
Jan 31, 2007	29.61	30.09	29.41	29.98	35,435,728	+0.34(+1.16%)
Jan 30, 2007	29.31	29.72	29.23	29.64	24,749,212	+0.46(+1.59%)
Jan 29, 2007	29.32	29.54	29.10	29.17	21,738,292	-0.07(-0.23%)
Jan 26, 2007	29.10	29.39	28.93	29.24	18,736,898	+0.32(+1.11%)
Jan 25, 2007	29.62	29.64	28.86	28.92	20,933,786	-0.70(-2.38%)
Jan 24, 2007	29.34	29.71	29.10	29.62	27,954,834	+0.29(+1.00%)
Jan 23, 2007	28.83	29.48	28.74	29.33	35,051,416	+0.72(+2.51%)
Jan 22, 2007	29.07	29.15	28.50	28.61	29,737,064	-0.26(-0.89%)
Jan 19, 2007	28.44	29.00	28.42	28.87	30,993,662	+0.61(+2.14%)
Jan 18, 2007	28.92	29.07	28.18	28.27	35,373,484	-0.42(-1.48%)
Jan 17, 2007	28.31	28.92	28.31	28.69	39,889,308	+0.33(+1.18%)
Jan 16, 2007	28.84	29.02	28.22	28.36	37,479,776	-0.46(-1.60%)
Jan 12, 2007	28.21	28.89	28.12	28.82	42,482,468	+0.91(+3.25%)
Jan 11, 2007	28.67	29.09	27.81	27.91	73,049,952	-1.22(-4.20%)
Jan 10, 2007	29.80	30.34	29.07	29.13	52,130,568	-0.89(-2.98%)
Jan 09, 2007	30.25	30.54	29.98	30.03	44,460,508	-0.81(-2.62%)
Jan 08, 2007	30.74	30.96	30.28	30.83	37,152,392	+0.40(+1.31%)
Jan 05, 2007	30.11	30.54	29.83	30.44	35,792,348	+0.61(+2.04%)
Jan 04, 2007	30.29	30.46	29.40	29.83	60,404,228	-0.96(-3.11%)
Jan 03, 2007	32.19	32.28	30.65	30.78	46,764,604	-1.70(-5.23%)
Dec 29, 2006	32.69	32.84	32.36	32.48	15,663,514	-0.33(-0.99%)
Dec 28, 2006	32.63	33.02	32.55	32.81	15,924,668	+0.24(+0.73%)
Dec 27, 2006	32.32	32.78	32.11	32.57	13,781,606	+0.20(+0.63%)
Dec 26, 2006	32.26	32.52	32.03	32.36	12,880,523	+0.29(+0.90%)
Dec 22, 2006	32.50	32.63	32.08	32.08	13,326,413	-0.46(-1.42%)
Dec 21, 2006	32.77	32.88	32.25	32.54	20,941,980	-0.19(-0.59%)
Dec 20, 2006	33.26	33.26	32.73	32.73	21,522,988	-0.24(-0.73%)
Dec 19, 2006	32.50	33.06	31.96	32.97	31,713,996	+0.24(+0.73%)
Dec 18, 2006	33.63	33.81	32.59	32.73	43,515,348	-0.12(-0.37%)
Dec 15, 2006	33.16	33.19	32.69	32.85	29,686,782	-0.14(-0.41%)
Dec 14, 2006	32.46	33.34	32.20	32.99	34,948,192	+0.93(+2.92%)
Dec 13, 2006	31.99	32.33	31.85	32.05	20,483,908	+0.18(+0.57%)
Dec 12, 2006	32.01	32.09	31.66	31.87	23,017,484	-0.07(-0.21%)
Dec 11, 2006	31.90	32.05	31.67	31.94	19,838,220	-0.13(-0.41%)
Dec 08, 2006	31.74	32.23	31.66	32.07	33,134,730	+0.61(+1.94%)
Dec 07, 2006	31.24	31.71	30.97	31.46	34,545,052	+0.36(+1.16%)
Dec 06, 2006	30.70	31.55	30.68	31.10	38,930,192	+0.36(+1.18%)
Dec 05, 2006	30.74	30.98	30.27	30.74	29,841,836	+0.37(+1.23%)
Dec 04, 2006	30.41	30.45	30.04	30.36	19,313,476	-0.05(-0.16%)
Dec 01, 2006	30.13	30.46	29.82	30.41	21,470,050	+0.03(+0.10%)
Nov 30, 2006	30.10	30.55	29.94	30.38	29,079,636	+0.38(+1.28%)
Nov 29, 2006	29.47	30.30	29.44	30.00	28,553,118	+0.70(+2.37%)
Nov 28, 2006	29.10	29.61	29.06	29.30	21,550,678	+0.33(+1.12%)
Nov 27, 2006	29.11	29.34	28.96	28.98	16,344,863	-0.05(-0.16%)
Nov 24, 2006	29.06	29.35	29.01	29.02	5,723,914	-0.09(-0.31%)
Nov 22, 2006	29.20	29.34	28.71	29.11	22,750,128	+0.08(+0.26%)
Nov 21, 2006	28.58	29.15	28.51	29.04	27,925,152	+0.68(+2.39%)
Nov 20, 2006	28.06	28.70	27.99	28.36	20,450,462	+0.05(+0.19%)
Nov 17, 2006	27.81	28.41	27.79	28.31	23,918,124	+0.19(+0.69%)
Nov 16, 2006	29.12	29.14	28.09	28.11	26,992,172	-0.77(-2.67%)
Nov 15, 2006	28.65	29.08	28.52	28.88	19,006,026	+0.23(+0.82%)
Nov 14, 2006	28.71	28.82	28.47	28.65	18,111,146	+0.18(+0.62%)
Nov 13, 2006	28.08	28.79	28.04	28.47	21,703,958	-0.01(-0.03%)
Nov 10, 2006	28.53	28.64	28.25	28.48	13,667,531	-0.10(-0.35%)
Nov 09, 2006	28.44	29.00	28.32	28.58	31,357,152	+0.42(+1.51%)
Nov 08, 2006	27.49	28.32	27.43	28.16	33,735,896	+0.62(+2.26%)
Nov 07, 2006	27.76	27.76	27.33	27.53	19,836,670	-0.03(-0.10%)
Nov 06, 2006	27.58	27.88	27.46	27.56	25,723,170	+0.04(+0.13%)
Nov 03, 2006	27.15	27.74	27.15	27.53	23,183,834	+0.57(+2.13%)
Nov 02, 2006	26.86	27.13	26.65	26.95	20,171,586	+0.00(+0.00%)
Nov 01, 2006	27.22	27.42	26.67	26.95	27,776,964	-0.24(-0.90%)
Oct 31, 2006	26.97	27.25	26.56	27.20	36,065,244	+0.20(+0.74%)
Oct 30, 2006	27.34	27.35	26.82	27.00	28,627,322	-0.63(-2.27%)
Oct 27, 2006	27.99	28.07	27.61	27.62	17,814,550	-0.46(-1.62%)
Oct 26, 2006	28.56	28.57	27.87	28.08	20,959,922	-0.25(-0.88%)
Oct 25, 2006	27.61	28.53	27.61	28.33	30,266,018	+0.61(+2.20%)
Oct 24, 2006	27.18	27.85	27.16	27.72	24,955,210	+0.31(+1.14%)
Oct 23, 2006	27.19	27.46	27.02	27.41	20,086,306	-0.07(-0.25%)
Oct 20, 2006	27.76	27.84	27.28	27.48	21,234,146	-0.12(-0.44%)
Oct 19, 2006	27.32	27.71	27.15	27.60	18,682,628	+0.36(+1.33%)
Oct 18, 2006	27.47	27.74	27.08	27.24	22,150,734	-0.21(-0.77%)
Oct 17, 2006	27.72	27.72	27.16	27.45	20,572,068	-0.13(-0.47%)
Oct 16, 2006	27.00	27.61	26.94	27.58	21,165,480	+0.48(+1.77%)
Oct 13, 2006	26.71	27.39	26.71	27.10	25,413,726	+0.55(+2.07%)
Oct 12, 2006	26.11	26.67	26.07	26.55	30,690,644	+0.53(+2.05%)
Oct 11, 2006	26.09	26.34	25.87	26.02	20,699,876	-0.25(-0.95%)
Oct 10, 2006	25.91	26.38	25.85	26.27	23,720,098	+0.32(+1.24%)
Oct 09, 2006	26.48	26.55	25.89	25.95	19,441,726	-0.24(-0.93%)
Oct 06, 2006	26.14	26.33	25.77	26.19	22,410,338	+0.06(+0.22%)
Oct 05, 2006	25.93	26.37	25.88	26.13	36,071,444	+0.50(+1.94%)
Oct 04, 2006	25.30	25.63	24.79	25.63	45,768,276	+0.34(+1.34%)
Oct 03, 2006	26.07	26.07	25.13	25.30	38,327,252	-1.14(-4.30%)
Oct 02, 2006	26.96	27.18	26.43	26.43	21,199,812	-0.44(-1.65%)
Sep 29, 2006	26.64	26.97	26.43	26.88	19,035,044	+0.27(+1.02%)
Sep 28, 2006	26.79	26.97	26.44	26.60	27,019,638	-0.08(-0.29%)
Sep 27, 2006	26.64	26.88	26.23	26.68	34,279,028	+0.29(+1.11%)
Sep 26, 2006	25.96	26.40	25.80	26.39	29,642,038	+0.51(+1.99%)
Sep 25, 2006	25.89	26.18	25.53	25.87	36,426,960	-0.33(-1.26%)
Sep 22, 2006	26.52	26.56	25.83	26.20	18,962,832	-0.08(-0.29%)
Sep 21, 2006	25.96	26.53	25.96	26.28	27,187,762	+0.43(+1.68%)
Sep 20, 2006	26.31	26.32	25.75	25.85	33,087,108	-0.47(-1.80%)
Sep 19, 2006	26.92	27.02	26.18	26.32	27,211,462	-0.35(-1.30%)
Sep 18, 2006	26.52	26.97	26.33	26.67	22,521,756	+0.44(+1.67%)
Sep 15, 2006	26.41	26.56	26.20	26.23	30,150,170	-0.15(-0.58%)
Sep 14, 2006	26.86	27.07	26.18	26.38	31,727,066	-0.33(-1.22%)
Sep 13, 2006	26.35	26.93	26.25	26.71	28,035,462	+0.46(+1.75%)
Sep 12, 2006	26.61	26.83	26.16	26.25	30,561,948	-0.30(-1.12%)
Sep 11, 2006	26.97	27.01	26.30	26.55	39,272,860	-0.70(-2.55%)
Sep 08, 2006	27.71	27.98	27.16	27.24	24,904,930	-0.53(-1.92%)
Sep 07, 2006	27.79	28.06	27.46	27.77	25,104,948	-0.11(-0.40%)
Sep 06, 2006	28.76	28.76	27.82	27.89	29,490,750	-1.13(-3.90%)
Sep 05, 2006	28.92	29.14	28.72	29.02	13,921,819	+0.02(+0.06%)
Sep 01, 2006	28.89	29.01	28.64	29.00	11,689,047	+0.37(+1.28%)
Aug 31, 2006	28.65	28.78	28.40	28.64	15,902,518	-0.03(-0.11%)
Aug 30, 2006	29.24	29.27	28.24	28.67	26,374,616	-0.54(-1.84%)
Aug 29, 2006	29.61	29.62	29.10	29.20	19,368,630	-0.46(-1.54%)
Aug 28, 2006	29.68	29.92	29.60	29.66	10,857,960	-0.27(-0.91%)
Aug 25, 2006	29.93	30.25	29.80	29.93	10,538,328	+0.18(+0.61%)
Aug 24, 2006	29.63	29.89	29.59	29.75	13,400,174	-0.04(-0.14%)
Aug 23, 2006	30.23	30.33	29.68	29.79	12,180,346	-0.50(-1.64%)
Aug 22, 2006	30.11	30.32	30.09	30.29	14,561,083	+0.10(+0.33%)
Aug 21, 2006	30.13	30.31	30.09	30.19	18,654,276	+0.21(+0.71%)
Aug 18, 2006	29.96	30.13	29.72	29.98	15,109,086	+0.05(+0.18%)
Aug 17, 2006	29.81	30.07	29.63	29.92	16,020,137	-0.19(-0.63%)
Aug 16, 2006	30.33	30.58	29.85	30.11	13,820,813	-0.12(-0.40%)
Aug 15, 2006	30.65	30.65	29.98	30.23	11,281,699	+0.07(+0.22%)
Aug 14, 2006	30.72	30.74	29.94	30.17	13,481,910	-0.70(-2.28%)
Aug 11, 2006	30.56	30.91	30.34	30.87	12,060,954	+0.13(+0.41%)
Aug 10, 2006	30.92	31.11	30.52	30.74	15,460,172	-0.36(-1.16%)
Aug 09, 2006	30.88	31.48	30.74	31.11	19,003,368	+0.57(+1.88%)
Aug 08, 2006	30.36	30.96	30.34	30.53	15,774,266	+0.01(+0.03%)
Aug 07, 2006	31.08	31.15	30.38	30.52	21,588,332	-0.41(-1.33%)
Aug 04, 2006	31.38	31.46	30.66	30.93	12,280,687	-0.12(-0.38%)
Aug 03, 2006	30.91	31.40	30.87	31.05	13,366,949	-0.11(-0.36%)
Aug 02, 2006	31.20	31.94	31.11	31.16	23,451,192	+0.16(+0.52%)
Aug 01, 2006	30.91	31.11	30.75	31.00	13,575,828	+0.01(+0.04%)
Jul 31, 2006	30.79	31.31	30.55	30.99	13,797,333	+0.31(+1.02%)
Jul 28, 2006	30.64	30.80	30.26	30.68	20,901,002	-0.03(-0.09%)
Jul 27, 2006	31.35	31.53	30.59	30.70	20,045,550	-0.27(-0.86%)
Jul 26, 2006	30.56	31.57	30.29	30.97	29,578,688	+0.52(+1.70%)
Jul 25, 2006	30.00	30.51	29.82	30.45	18,908,342	+0.75(+2.54%)
Jul 24, 2006	28.73	29.96	28.86	29.70	17,857,300	+0.97(+3.38%)
Jul 21, 2006	29.36	29.37	28.64	28.73	19,636,430	-0.36(-1.24%)
Jul 20, 2006	29.75	29.95	29.07	29.09	16,652,977	-0.66(-2.22%)
Jul 19, 2006	29.52	29.88	29.25	29.75	24,346,958	+0.21(+0.72%)
Jul 18, 2006	29.68	29.80	29.12	29.53	19,166,618	+0.12(+0.41%)
Jul 17, 2006	30.07	30.34	29.14	29.41	24,527,706	-1.04(-3.41%)
Jul 14, 2006	30.56	30.65	29.91	30.45	18,400,210	+0.17(+0.55%)
Jul 13, 2006	30.86	30.98	30.18	30.28	19,644,404	-0.39(-1.28%)
Jul 12, 2006	30.81	31.15	30.63	30.68	21,086,624	+0.02(+0.06%)
Jul 11, 2006	30.61	30.78	30.33	30.66	13,675,948	+0.26(+0.85%)
Jul 10, 2006	30.33	30.76	30.07	30.40	14,590,764	+0.07(+0.22%)
Jul 07, 2006	30.70	31.14	30.26	30.33	20,782,940	-0.17(-0.56%)
Jul 06, 2006	30.52	30.92	30.44	30.50	22,376,670	+0.00(+0.00%)
Jul 05, 2006	29.98	30.66	29.76	30.50	26,530,998	+0.34(+1.12%)
Jul 03, 2006	29.92	30.26	29.79	30.17	7,849,034	+0.58(+1.97%)
Jun 30, 2006	29.85	30.08	29.45	29.58	14,648,356	-0.20(-0.67%)
Jun 29, 2006	29.12	29.80	29.09	29.78	20,953,278	+0.83(+2.85%)
Jun 28, 2006	28.58	29.06	28.43	28.96	18,642,094	+0.63(+2.22%)
Jun 27, 2006	28.09	28.93	28.09	28.33	24,435,782	+0.29(+1.05%)
Jun 26, 2006	27.56	28.13	27.38	28.04	14,585,448	+0.38(+1.37%)
Jun 23, 2006	27.54	28.09	27.54	27.66	16,757,085	+0.23(+0.82%)
Jun 22, 2006	27.18	27.51	26.89	27.43	19,137,822	+0.41(+1.52%)
Jun 21, 2006	26.68	27.36	26.55	27.02	23,833,730	+0.47(+1.79%)
Jun 20, 2006	27.00	27.06	26.46	26.55	22,778,258	-0.18(-0.68%)
Jun 19, 2006	27.61	27.62	26.65	26.73	21,874,518	-0.89(-3.22%)
Jun 16, 2006	27.59	27.88	27.18	27.62	24,692,728	-0.26(-0.94%)
Jun 15, 2006	27.06	27.99	27.00	27.88	27,744,182	+1.03(+3.85%)
Jun 14, 2006	26.14	26.85	26.12	26.84	24,901,386	+0.70(+2.68%)
Jun 13, 2006	26.78	27.04	26.03	26.14	34,901,676	-0.78(-2.88%)
Jun 12, 2006	27.42	27.67	26.88	26.92	20,181,996	-0.42(-1.55%)
Jun 09, 2006	27.70	27.94	27.21	27.34	21,572,384	-0.23(-0.85%)
Jun 08, 2006	27.08	27.61	26.53	27.58	42,591,448	+0.26(+0.94%)
Jun 07, 2006	27.94	28.01	27.30	27.32	28,692,224	-0.62(-2.23%)
Jun 06, 2006	28.21	28.40	27.77	27.95	28,670,294	-0.29(-1.02%)
Jun 05, 2006	29.46	29.52	28.23	28.23	24,787,310	-0.89(-3.05%)
Jun 02, 2006	29.01	29.30	28.65	29.12	15,653,767	+0.37(+1.27%)
Jun 01, 2006	28.26	28.89	28.16	28.76	19,602,982	+0.19(+0.65%)
May 31, 2006	28.04	28.59	27.88	28.57	20,142,790	+0.59(+2.11%)
May 30, 2006	28.92	29.00	27.97	27.98	19,143,802	-0.67(-2.33%)
May 26, 2006	28.44	28.76	28.12	28.65	16,918,784	+0.32(+1.13%)
May 25, 2006	27.90	28.63	27.73	28.33	29,821,900	+0.72(+2.62%)
May 24, 2006	28.04	28.14	27.32	27.61	33,817,188	-0.70(-2.47%)
May 23, 2006	28.71	29.33	28.14	28.31	24,820,092	+0.06(+0.21%)
May 22, 2006	28.00	28.55	27.55	28.25	25,601,784	-0.07(-0.24%)
May 19, 2006	28.19	28.68	27.61	28.32	26,474,736	+0.13(+0.45%)
May 18, 2006	28.67	28.74	28.18	28.19	21,570,834	-0.48(-1.68%)
May 17, 2006	29.19	29.54	28.38	28.67	28,091,944	-0.51(-1.75%)
May 16, 2006	28.89	29.67	28.78	29.18	25,688,172	+0.51(+1.76%)
May 15, 2006	29.03	29.14	28.28	28.68	29,544,354	-0.75(-2.56%)
May 12, 2006	30.02	30.11	29.36	29.43	21,496,186	-0.76(-2.53%)
May 11, 2006	30.83	30.94	30.12	30.19	18,917,868	-0.37(-1.23%)
May 10, 2006	30.18	30.68	30.05	30.57	15,784,455	+0.24(+0.80%)
May 09, 2006	30.29	30.67	30.16	30.32	16,581,209	+0.09(+0.30%)
May 08, 2006	29.74	30.31	29.58	30.23	20,356,322	+0.05(+0.18%)
May 05, 2006	30.36	30.57	30.06	30.18	18,765,250	+0.14(+0.45%)
May 04, 2006	30.18	30.47	29.43	30.04	23,288,164	-0.43(-1.41%)
May 03, 2006	31.23	31.25	30.20	30.47	19,173,926	-0.76(-2.43%)
May 02, 2006	30.86	31.33	30.71	31.23	17,582,856	+0.62(+2.04%)

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.