Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	84.50	85.00	84.50	84.50	28,892	+0.40(+0.48%)
Apr 29, 2008	84.10	84.30	83.67	84.10	66,763	+0.00(+0.00%)
Apr 28, 2008	84.10	84.70	84.10	84.10	32,783	-0.15(-0.18%)
Apr 25, 2008	83.30	84.50	83.70	84.25	34,669	+0.95(+1.14%)
Apr 24, 2008	83.30	84.00	82.80	83.30	29,645	-3.20(-3.70%)
Apr 23, 2008	86.50	86.80	85.90	86.50	42,669	+1.30(+1.53%)
Apr 22, 2008	85.20	86.13	84.75	85.20	45,083	-6.42(-7.01%)
Apr 21, 2008	91.62	91.62	90.45	91.62	13,526	+1.92(+2.14%)
Apr 18, 2008	89.70	90.05	88.95	89.70	29,658	-0.75(-0.83%)
Apr 17, 2008	90.45	90.60	90.15	90.45	33,483	-1.00(-1.09%)
Apr 16, 2008	91.45	91.75	90.05	91.45	50,024	+2.40(+2.70%)
Apr 15, 2008	89.05	89.60	88.76	89.05	24,107	+0.85(+0.96%)
Apr 14, 2008	87.20	88.90	88.00	88.20	20,105	+1.00(+1.15%)
Apr 11, 2008	86.79	87.90	87.00	87.20	29,299	+0.41(+0.47%)
Apr 10, 2008	86.79	87.50	86.79	86.79	153,608	-1.51(-1.71%)
Apr 09, 2008	88.30	89.05	88.10	88.30	36,667	+1.60(+1.85%)
Apr 08, 2008	84.70	86.84	85.35	86.70	16,117	+2.00(+2.36%)
Apr 07, 2008	84.70	85.65	84.60	84.70	51,239	-0.30(-0.35%)
Apr 04, 2008	85.00	85.10	83.85	85.00	53,900	+1.85(+2.22%)
Apr 03, 2008	83.15	83.60	81.63	83.15	36,944	+2.30(+2.84%)
Apr 02, 2008	80.00	81.40	80.30	80.85	52,944	+0.85(+1.06%)
Apr 01, 2008	79.96	80.15	78.70	80.00	194,523	+0.04(+0.05%)
Mar 31, 2008	79.96	80.60	79.77	79.96	547,734	-0.44(-0.55%)
Mar 28, 2008	80.85	81.10	80.10	80.40	137,830	-0.45(-0.56%)
Mar 27, 2008	81.60	81.50	80.50	80.85	13,253	-0.75(-0.92%)
Mar 26, 2008	78.95	81.60	80.15	81.60	16,320	+0.95(+1.18%)
Mar 25, 2008	8.950	80.65	80.65	80.65	27,757	+0.00(+0.00%)
Mar 24, 2008	80.00	81.20	79.95	80.65	13,994	+0.65(+0.81%)
Mar 21, 2008	80.00	80.25	78.35	80.00	18,883	+0.00(+0.00%)
Mar 20, 2008	80.00	80.25	78.35	80.00	18,883	+1.85(+2.37%)
Mar 19, 2008	78.15	80.25	78.00	78.15	57,790	-2.25(-2.80%)
Mar 18, 2008	79.84	81.75	79.75	80.40	16,984	+0.56(+0.70%)
Mar 17, 2008	79.84	80.55	78.51	79.84	24,227	-0.52(-0.65%)
Mar 14, 2008	80.70	82.90	80.12	80.36	18,926	-0.34(-0.42%)
Mar 13, 2008	81.65	81.05	79.28	80.70	98,593	-0.95(-1.16%)
Mar 12, 2008	81.65	82.24	81.45	81.65	16,199	+0.35(+0.43%)
Mar 11, 2008	81.30	81.30	79.35	81.30	51,803	+3.45(+4.43%)
Mar 10, 2008	77.85	79.55	77.81	77.85	71,820	-2.25(-2.81%)
Mar 07, 2008	80.10	80.55	79.15	80.10	63,384	+0.69(+0.87%)
Mar 06, 2008	72.75	80.40	79.25	79.41	40,719	+6.66(+9.15%)
Mar 05, 2008	71.75	73.30	71.88	72.75	116,502	+1.00(+1.39%)
Mar 04, 2008	71.75	72.05	70.40	71.75	131,041	-2.00(-2.71%)
Mar 03, 2008	73.75	73.85	73.20	73.75	30,692	+1.05(+1.44%)
Feb 29, 2008	76.00	74.60	72.70	72.70	88,730	-3.30(-4.34%)
Feb 28, 2008	76.00	76.60	75.50	76.00	26,343	-0.90(-1.17%)
Feb 27, 2008	76.90	77.66	76.25	76.90	25,410	-0.43(-0.56%)
Feb 26, 2008	77.33	77.75	76.15	77.33	23,471	+0.64(+0.83%)
Feb 25, 2008	76.69	76.69	74.65	76.69	19,771	+1.39(+1.85%)
Feb 22, 2008	74.10	75.50	73.90	75.30	49,513	+1.20(+1.62%)
Feb 21, 2008	74.35	75.10	74.10	74.10	92,280	-0.25(-0.34%)
Feb 20, 2008	74.80	74.50	72.80	74.35	10,701	-0.45(-0.60%)
Feb 19, 2008	72.06	75.95	74.75	74.80	18,557	+2.74(+3.80%)
Feb 18, 2008	72.06	72.25	71.70	72.06	14,726	+0.00(+0.00%)
Feb 15, 2008	72.06	72.25	71.70	72.06	14,726	+0.21(+0.29%)
Feb 14, 2008	71.85	73.20	71.85	71.85	37,032	+0.45(+0.63%)
Feb 13, 2008	71.40	72.20	71.05	71.40	16,376	+1.31(+1.87%)
Feb 12, 2008	70.09	71.20	70.00	70.09	37,260	+0.34(+0.49%)
Feb 11, 2008	69.75	69.75	68.95	69.75	16,437	+0.96(+1.40%)
Feb 08, 2008	68.79	69.50	68.40	68.79	12,213	+0.08(+0.12%)
Feb 07, 2008	70.39	69.65	68.50	68.71	33,871	-1.68(-2.39%)
Feb 06, 2008	70.39	71.85	70.30	70.39	99,390	+0.54(+0.77%)
Feb 05, 2008	75.10	72.30	69.85	69.85	69,596	-5.25(-6.99%)
Feb 04, 2008	73.96	76.05	74.50	75.10	28,621	+1.14(+1.54%)
Feb 01, 2008	73.55	74.25	73.10	73.96	21,324	+0.41(+0.56%)
Jan 31, 2008	73.55	74.15	70.65	73.55	23,005	+4.31(+6.22%)
Jan 30, 2008	69.24	70.10	67.65	69.24	49,197	+0.49(+0.71%)
Jan 29, 2008	68.75	69.75	67.05	68.75	113,337	+3.20(+4.88%)
Jan 28, 2008	65.50	65.55	63.65	65.55	17,411	+0.05(+0.08%)
Jan 25, 2008	66.10	68.25	65.20	65.50	63,976	-0.60(-0.91%)
Jan 24, 2008	66.10	66.50	64.00	66.10	168,163	+2.11(+3.30%)
Jan 23, 2008	63.99	64.04	60.10	63.99	152,509	-2.26(-3.41%)
Jan 22, 2008	70.35	66.65	62.60	66.25	163,641	-4.10(-5.83%)
Jan 21, 2008	70.35	72.10	70.02	70.35	102,005	+0.00(+0.00%)
Jan 18, 2008	70.35	72.10	70.02	70.35	102,005	-0.35(-0.50%)
Jan 17, 2008	70.70	74.02	70.67	70.70	31,978	-1.45(-2.01%)
Jan 16, 2008	72.15	75.00	72.00	72.15	19,457	-2.70(-3.61%)
Jan 15, 2008	75.99	76.00	74.76	74.85	80,989	-1.14(-1.50%)
Jan 14, 2008	73.65	77.00	75.95	75.99	91,776	+2.34(+3.18%)
Jan 11, 2008	73.65	73.95	72.95	73.65	22,627	+1.26(+1.74%)
Jan 10, 2008	72.39	73.10	71.85	72.39	96,018	-3.96(-5.19%)
Jan 09, 2008	77.35	76.75	75.20	76.35	109,699	-1.00(-1.29%)
Jan 08, 2008	77.35	78.85	77.25	77.35	87,482	-0.95(-1.21%)
Jan 07, 2008	79.00	78.75	77.75	78.30	18,468	-0.70(-0.89%)
Jan 04, 2008	79.00	81.65	78.90	79.00	35,561	-3.07(-3.74%)
Jan 03, 2008	82.07	82.78	82.07	82.07	262,933	+2.16(+2.70%)
Jan 02, 2008	79.90	80.84	79.91	79.91	48,734	+0.01(+0.01%)
Jan 01, 2008	79.90	80.80	79.50	79.90	0	+0.00(+0.00%)
Dec 31, 2007	79.90	80.80	79.50	79.90	7,905	-0.20(-0.25%)
Dec 28, 2007	80.10	80.10	79.50	80.10	118,340	+2.20(+2.82%)
Dec 27, 2007	76.95	78.20	77.81	77.90	14,230	+0.95(+1.23%)
Dec 26, 2007	76.95	77.64	76.65	76.95	32,219	+0.05(+0.07%)
Dec 24, 2007	76.90	76.90	76.60	76.90	9,072	+0.64(+0.84%)
Dec 21, 2007	76.26	76.65	76.05	76.26	36,027	+0.87(+1.15%)
Dec 20, 2007	75.39	75.75	75.20	75.39	62,041	-0.31(-0.41%)
Dec 19, 2007	75.51	76.25	75.23	75.70	46,331	+0.19(+0.25%)
Dec 18, 2007	75.51	76.55	74.81	75.51	33,333	+0.96(+1.29%)
Dec 17, 2007	75.51	75.45	74.55	74.55	14,953	-0.96(-1.27%)
Dec 14, 2007	75.51	76.40	75.42	75.51	20,179	-1.74(-2.25%)
Dec 13, 2007	78.15	77.85	76.45	77.25	27,765	-0.90(-1.15%)
Dec 12, 2007	78.15	78.95	77.50	78.15	25,474	-0.05(-0.06%)
Dec 11, 2007	78.20	79.75	77.49	78.20	19,440	-1.34(-1.68%)
Dec 10, 2007	79.54	80.14	79.54	79.54	13,920	-0.22(-0.28%)
Dec 07, 2007	79.20	80.10	79.60	79.76	22,740	+0.56(+0.71%)
Dec 06, 2007	76.46	79.20	77.05	79.20	15,144	+2.74(+3.58%)
Dec 05, 2007	76.46	77.50	76.40	76.46	20,929	-0.29(-0.38%)
Dec 04, 2007	76.75	77.10	76.05	76.75	7,211	+0.50(+0.66%)
Dec 03, 2007	76.25	77.30	76.15	76.25	13,887	-0.20(-0.26%)
Nov 30, 2007	75.95	77.80	76.40	76.45	9,109	+0.50(+0.66%)
Nov 29, 2007	76.75	76.45	75.90	75.95	11,459	-0.80(-1.04%)
Nov 28, 2007	76.75	77.30	75.70	76.75	34,736	+1.59(+2.12%)
Nov 27, 2007	75.16	75.50	74.50	75.16	17,850	+1.61(+2.19%)
Nov 26, 2007	73.55	75.65	73.55	73.55	19,106	-1.85(-2.45%)
Nov 23, 2007	73.75	75.70	74.55	75.40	5,069	+1.65(+2.24%)
Nov 21, 2007	72.40	74.50	73.11	73.75	26,562	+0.00(+0.00%)
Nov 20, 2007	73.75	74.50	73.11	73.75	26,562	+0.21(+0.29%)
Nov 19, 2007	73.54	74.05	72.90	73.54	6,468	-2.36(-3.11%)
Nov 16, 2007	75.90	76.45	75.05	75.90	21,276	+0.00(+0.00%)
Nov 15, 2007	75.90	77.10	75.60	75.90	31,270	-1.35(-1.75%)
Nov 14, 2007	76.45	78.00	77.20	77.25	18,421	+0.80(+1.05%)
Nov 13, 2007	75.75	76.80	75.85	76.45	12,107	+0.70(+0.92%)
Nov 12, 2007	75.75	76.90	75.75	75.75	21,242	-3.05(-3.87%)
Nov 09, 2007	78.80	79.95	78.70	78.80	9,163	-1.45(-1.81%)
Nov 08, 2007	80.25	80.80	79.00	80.25	21,187	+1.15(+1.45%)
Nov 07, 2007	79.10	81.00	79.10	79.10	44,648	-3.15(-3.83%)
Nov 06, 2007	82.25	82.90	81.45	82.25	26,536	+0.00(+0.00%)
Nov 05, 2007	82.90	82.25	81.30	82.25	49,624	-0.65(-0.78%)
Nov 02, 2007	82.90	83.25	82.35	82.90	212,527	+1.90(+2.35%)
Nov 01, 2007	81.00	81.85	81.00	81.00	471,763	+0.75(+0.93%)
Oct 31, 2007	78.90	80.55	80.00	80.25	7,329	+1.35(+1.71%)
Oct 30, 2007	78.90	79.15	78.10	78.90	16,686	+0.00(+0.00%)
Oct 29, 2007	78.15	79.15	78.65	78.90	11,582	+0.75(+0.96%)
Oct 26, 2007	78.15	78.60	77.95	78.15	11,794	-0.65(-0.82%)
Oct 25, 2007	78.80	79.20	77.98	78.80	25,550	-0.60(-0.76%)
Oct 24, 2007	82.70	80.00	78.65	79.40	22,799	-3.30(-3.99%)
Oct 23, 2007	82.70	83.45	81.55	82.70	41,456	-2.19(-2.58%)
Oct 19, 2007	84.89	85.95	84.66	84.89	15,162	-0.96(-1.12%)
Oct 18, 2007	85.85	86.30	85.51	85.85	12,487	+0.10(+0.12%)
Oct 17, 2007	85.75	86.10	85.31	85.75	12,999	+0.84(+0.99%)
Oct 16, 2007	84.91	85.40	84.85	84.91	189,150	-0.58(-0.68%)
Oct 15, 2007	85.49	86.25	85.12	85.49	12,392	+0.13(+0.15%)
Oct 12, 2007	85.36	85.90	84.80	85.36	10,502	+0.66(+0.78%)
Oct 11, 2007	84.70	85.75	84.60	84.70	341,036	-0.45(-0.53%)
Oct 10, 2007	85.15	85.25	84.52	85.15	8,210	+0.55(+0.65%)
Oct 09, 2007	84.60	84.80	83.55	84.60	17,107	+0.65(+0.77%)
Oct 08, 2007	84.65	84.50	83.95	83.95	6,706	-0.70(-0.83%)
Oct 05, 2007	84.65	85.00	84.20	84.65	20,360	+0.40(+0.47%)
Oct 04, 2007	83.36	84.70	84.00	84.25	42,153	+0.89(+1.07%)
Oct 03, 2007	83.36	84.95	83.36	83.36	59,748	-0.65(-0.77%)
Oct 02, 2007	84.01	84.50	83.85	84.01	25,861	-1.64(-1.91%)
Oct 01, 2007	82.10	85.88	84.38	85.65	150,961	+3.55(+4.32%)
Sep 28, 2007	82.10	82.60	81.50	82.10	17,085	-0.95(-1.14%)
Sep 27, 2007	81.93	83.05	82.36	83.05	18,198	+1.12(+1.37%)
Sep 26, 2007	78.85	81.93	81.40	81.93	17,703	+3.08(+3.91%)
Sep 25, 2007	78.85	79.15	78.80	78.85	26,011	-0.15(-0.19%)
Sep 24, 2007	79.00	80.02	79.00	79.00	22,491	-0.85(-1.06%)
Sep 21, 2007	78.65	80.25	79.85	79.85	15,197	+1.20(+1.53%)
Sep 20, 2007	78.65	79.50	78.64	78.65	17,888	-0.16(-0.20%)
Sep 19, 2007	78.81	79.55	78.50	78.81	19,639	-0.25(-0.32%)
Sep 18, 2007	75.45	79.50	76.65	79.06	54,726	+3.61(+4.78%)
Sep 17, 2007	75.45	76.64	75.40	75.45	8,043	-1.55(-2.01%)
Sep 14, 2007	77.00	77.39	76.82	77.00	25,955	-0.55(-0.71%)
Sep 13, 2007	77.55	78.00	77.20	77.55	15,510	+0.25(+0.32%)
Sep 12, 2007	76.65	77.60	77.14	77.30	20,418	+0.65(+0.85%)
Sep 11, 2007	76.65	76.85	76.20	76.65	20,047	+1.00(+1.32%)
Sep 10, 2007	75.65	76.13	75.15	75.65	27,159	-0.85(-1.11%)
Sep 07, 2007	76.50	76.90	76.20	76.50	17,232	-1.04(-1.34%)
Sep 06, 2007	76.70	77.70	76.67	77.54	26,202	+0.84(+1.10%)
Sep 05, 2007	76.70	77.10	76.50	76.70	13,636	-1.95(-2.48%)
Sep 04, 2007	78.65	78.80	78.20	78.65	28,874	-0.10(-0.13%)
Aug 31, 2007	78.75	79.45	78.50	78.75	263,815	+1.85(+2.41%)
Aug 30, 2007	76.90	77.94	76.30	76.90	35,373	+0.80(+1.05%)
Aug 29, 2007	73.05	76.10	74.80	76.10	191,278	+3.05(+4.18%)
Aug 28, 2007	73.05	75.20	73.05	73.05	298,609	-2.50(-3.31%)
Aug 27, 2007	75.55	77.00	75.55	75.55	546,529	-0.78(-1.02%)
Aug 24, 2007	76.53	77.37	76.20	76.33	300,286	-0.26(-0.34%)
Aug 23, 2007	76.94	77.25	76.19	76.59	61,667	+0.87(+1.15%)
Aug 22, 2007	75.00	75.75	75.00	75.72	68,998	+2.23(+3.03%)
Aug 21, 2007	73.21	74.00	73.08	73.49	135,857	+0.55(+0.75%)
Aug 20, 2007	73.12	73.48	72.28	72.94	92,942	+1.59(+2.23%)
Aug 17, 2007	73.12	74.88	70.50	71.35	211,758	+0.50(+0.71%)
Aug 16, 2007	71.78	72.61	69.20	70.85	221,286	-4.21(-5.61%)
Aug 15, 2007	76.52	77.58	75.03	75.06	102,352	-3.02(-3.87%)
Aug 14, 2007	78.84	78.92	78.02	78.08	69,361	-0.36(-0.46%)
Aug 13, 2007	77.69	79.24	77.34	78.44	130,551	+0.25(+0.32%)
Aug 10, 2007	78.00	78.40	76.88	78.19	117,451	-1.63(-2.04%)
Aug 09, 2007	80.05	81.10	79.59	79.82	183,999	-2.70(-3.27%)
Aug 08, 2007	81.92	82.81	81.75	82.52	147,703	+2.15(+2.68%)
Aug 07, 2007	80.37	80.88	79.69	80.37	173,178	-2.27(-2.75%)
Aug 06, 2007	81.85	82.64	81.34	82.64	89,751	+1.44(+1.77%)
Aug 03, 2007	81.60	82.37	81.20	81.20	82,520	-1.26(-1.52%)
Aug 02, 2007	82.16	82.68	81.87	82.46	96,066	-0.60(-0.72%)
Aug 01, 2007	82.61	83.13	81.67	83.06	134,692	+1.10(+1.34%)
Jul 31, 2007	82.70	83.32	81.81	81.96	117,906	-0.56(-0.68%)
Jul 30, 2007	81.88	82.73	81.74	82.52	195,952	+0.42(+0.51%)
Jul 27, 2007	82.82	83.02	82.08	82.10	82,752	-2.00(-2.38%)
Jul 26, 2007	84.57	85.01	83.26	84.10	60,791	-1.91(-2.22%)
Jul 25, 2007	86.45	86.58	85.42	86.01	111,025	-0.54(-0.62%)
Jul 24, 2007	87.98	88.21	86.21	86.55	448,415	+0.23(+0.27%)
Jul 23, 2007	86.51	86.96	86.25	86.32	73,399	-0.14(-0.16%)
Jul 20, 2007	87.47	87.69	86.42	86.46	97,881	-1.77(-2.00%)
Jul 19, 2007	87.92	88.40	87.50	88.23	149,782	+0.38(+0.43%)
Jul 18, 2007	87.46	87.85	87.15	87.85	57,598	-0.14(-0.16%)
Jul 17, 2007	88.02	88.24	87.86	87.99	31,980	+0.21(+0.24%)
Jul 16, 2007	88.37	88.53	87.78	87.78	55,103	+0.12(+0.14%)
Jul 13, 2007	87.78	87.78	87.21	87.66	37,337	-1.00(-1.13%)
Jul 12, 2007	87.98	88.66	87.84	88.66	63,565	+0.73(+0.83%)
Jul 11, 2007	87.58	88.29	87.58	87.93	79,975	+0.93(+1.07%)
Jul 10, 2007	87.72	88.24	86.89	87.00	49,562	-1.57(-1.77%)
Jul 09, 2007	88.55	88.88	88.33	88.57	50,196	+0.47(+0.53%)
Jul 06, 2007	87.43	88.32	87.28	88.10	50,611	+1.31(+1.51%)
Jul 05, 2007	86.88	86.88	86.22	86.79	38,459	+0.31(+0.36%)
Jul 03, 2007	86.02	86.69	85.98	86.48	48,171	-0.76(-0.87%)
Jul 02, 2007	86.82	87.29	86.78	87.24	164,479	+1.41(+1.64%)
Jun 29, 2007	86.10	86.40	85.46	85.83	37,011	-0.02(-0.02%)
Jun 28, 2007	85.75	86.34	85.65	85.85	42,323	+1.24(+1.47%)
Jun 27, 2007	84.23	84.67	83.82	84.61	41,325	+0.37(+0.44%)
Jun 26, 2007	84.72	85.01	84.23	84.24	46,836	-0.53(-0.63%)
Jun 25, 2007	85.37	85.84	84.55	84.77	91,325	+0.59(+0.70%)
Jun 22, 2007	84.69	84.96	83.98	84.18	55,822	+0.02(+0.02%)
Jun 21, 2007	83.90	84.18	83.31	84.16	56,747	+0.60(+0.72%)
Jun 20, 2007	84.52	85.14	83.27	83.56	131,300	+1.62(+1.98%)
Jun 19, 2007	80.90	82.11	80.79	81.94	69,400	+0.78(+0.96%)
Jun 18, 2007	81.79	82.09	81.16	81.16	147,100	-0.79(-0.96%)
Jun 15, 2007	82.21	82.41	81.92	81.95	23,900	+0.32(+0.39%)
Jun 14, 2007	81.35	81.81	81.31	81.63	41,600	+1.16(+1.44%)
Jun 13, 2007	79.86	80.59	79.79	80.47	101,500	+0.12(+0.15%)
Jun 12, 2007	81.12	81.21	80.30	80.35	106,200	+0.22(+0.27%)
Jun 11, 2007	79.67	80.61	79.53	80.13	51,700	+0.36(+0.45%)
Jun 08, 2007	78.94	79.77	78.71	79.77	74,687	+0.97(+1.23%)
Jun 07, 2007	79.79	80.38	78.80	78.80	40,981	-1.35(-1.68%)
Jun 06, 2007	80.80	80.80	80.15	80.15	40,380	-1.12(-1.38%)
Jun 05, 2007	81.70	81.78	81.18	81.27	31,296	-0.34(-0.42%)
Jun 04, 2007	81.42	81.81	80.57	81.61	29,685	+0.37(+0.46%)
Jun 01, 2007	81.47	81.60	80.98	81.24	61,954	-0.07(-0.09%)
May 31, 2007	81.27	81.70	81.18	81.31	23,287	+0.61(+0.76%)
May 30, 2007	79.83	80.77	79.83	80.70	50,127	+0.47(+0.59%)
May 29, 2007	80.86	81.08	80.12	80.23	24,796	+0.30(+0.38%)
May 25, 2007	79.94	80.13	79.63	79.93	57,627	-0.20(-0.25%)
May 24, 2007	80.89	81.33	79.96	80.13	203,674	-0.33(-0.41%)
May 23, 2007	81.41	81.43	80.42	80.46	47,844	-1.04(-1.28%)
May 22, 2007	81.59	82.00	81.33	81.50	54,199	+1.14(+1.42%)
May 21, 2007	80.61	81.02	80.36	80.36	55,752	-0.84(-1.03%)
May 18, 2007	81.19	81.54	80.92	81.20	57,058	+0.82(+1.02%)
May 17, 2007	79.91	80.68	79.82	80.38	30,263	+0.01(+0.01%)
May 16, 2007	80.31	80.41	79.83	80.37	33,251	-0.08(-0.10%)
May 15, 2007	80.40	81.14	80.32	80.45	40,634	+0.31(+0.39%)
May 14, 2007	80.20	80.30	79.76	80.14	15,573	+0.19(+0.24%)
May 11, 2007	79.07	80.11	79.04	79.95	37,765	+1.34(+1.70%)
May 10, 2007	79.76	79.94	78.51	78.61	61,792	-1.28(-1.60%)
May 09, 2007	79.86	80.09	79.56	79.89	32,402	-0.75(-0.93%)
May 08, 2007	80.38	80.75	80.21	80.64	41,954	+0.16(+0.20%)
May 07, 2007	80.50	80.82	80.48	80.48	28,290	+0.41(+0.51%)
May 04, 2007	79.77	80.18	79.65	80.07	38,728	+0.51(+0.64%)
May 03, 2007	79.09	79.58	79.09	79.56	48,564	+0.56(+0.71%)
May 02, 2007	79.25	79.31	78.82	79.00	158,725	-0.75(-0.94%)

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.