HP Inc (NY: HPQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.478	5.560	5.445	5.551	69,425,736	+0.08(+1.44%)
May 30, 2006	5.538	5.568	5.471	5.472	45,989,264	-0.11(-1.91%)
May 26, 2006	5.526	5.592	5.503	5.579	46,812,284	+0.05(+0.84%)
May 25, 2006	5.551	5.579	5.491	5.532	54,491,840	-0.02(-0.31%)
May 24, 2006	5.520	5.608	5.490	5.550	71,929,208	+0.04(+0.81%)
May 23, 2006	5.584	5.666	5.505	5.505	86,227,320	-0.01(-0.22%)
May 22, 2006	5.460	5.577	5.440	5.517	76,742,488	+0.03(+0.50%)
May 19, 2006	5.591	5.635	5.364	5.490	116,227,520	-0.08(-1.42%)
May 18, 2006	5.546	5.666	5.546	5.568	129,585,960	+0.05(+0.99%)
May 17, 2006	5.503	5.610	5.462	5.514	198,380,592	+0.18(+3.38%)
May 16, 2006	5.423	5.464	5.229	5.334	111,766,544	-0.09(-1.64%)
May 15, 2006	5.507	5.623	5.423	5.423	70,544,480	-0.09(-1.56%)
May 12, 2006	5.589	5.604	5.486	5.508	51,549,740	-0.07(-1.23%)
May 11, 2006	5.637	5.649	5.510	5.577	52,680,736	-0.09(-1.66%)
May 10, 2006	5.647	5.718	5.637	5.671	33,610,164	-0.01(-0.12%)
May 09, 2006	5.670	5.728	5.637	5.678	55,769,824	-0.11(-1.98%)
May 08, 2006	5.759	5.820	5.718	5.793	44,888,604	-0.01(-0.24%)
May 05, 2006	5.738	5.812	5.694	5.807	71,295,760	+0.10(+1.74%)
May 04, 2006	5.640	5.726	5.634	5.707	45,379,148	+0.08(+1.37%)
May 03, 2006	5.551	5.658	5.551	5.630	38,731,424	+0.09(+1.61%)
May 02, 2006	5.615	5.620	5.524	5.541	38,447,948	-0.05(-0.98%)
May 01, 2006	5.598	5.658	5.584	5.596	47,122,592	+0.03(+0.52%)
Apr 28, 2006	5.666	5.692	5.529	5.567	44,697,284	-0.14(-2.38%)
Apr 27, 2006	5.606	5.724	5.572	5.702	66,308,068	+0.08(+1.40%)
Apr 26, 2006	5.658	5.658	5.531	5.623	52,413,588	-0.04(-0.64%)
Apr 25, 2006	5.658	5.664	5.546	5.659	46,986,688	+0.02(+0.33%)
Apr 24, 2006	5.630	5.709	5.592	5.640	38,497,528	-0.01(-0.18%)
Apr 21, 2006	5.793	5.826	5.589	5.651	60,435,536	-0.15(-2.51%)
Apr 20, 2006	5.623	5.815	5.592	5.796	64,593,204	+0.14(+2.49%)
Apr 19, 2006	5.743	5.766	5.647	5.656	37,948,652	-0.08(-1.46%)
Apr 18, 2006	5.486	5.769	5.486	5.740	67,627,464	+0.25(+4.53%)
Apr 17, 2006	5.594	5.649	5.478	5.491	42,079,492	-0.10(-1.81%)
Apr 13, 2006	5.543	5.646	5.531	5.592	40,837,092	+0.05(+0.90%)
Apr 12, 2006	5.603	5.627	5.541	5.543	38,807,836	-0.04(-0.65%)
Apr 11, 2006	5.680	5.704	5.572	5.579	67,036,012	-0.10(-1.69%)
Apr 10, 2006	5.706	5.764	5.658	5.675	33,441,596	-0.05(-0.81%)
Apr 07, 2006	5.848	5.858	5.714	5.721	42,620,200	-0.13(-2.14%)
Apr 06, 2006	5.858	5.906	5.832	5.846	39,349,708	-0.04(-0.76%)
Apr 05, 2006	5.760	5.903	5.755	5.891	87,918,856	+0.11(+1.99%)
Apr 04, 2006	5.723	5.786	5.687	5.776	57,177,296	+0.03(+0.48%)
Apr 03, 2006	5.658	5.774	5.639	5.748	58,203,880	+0.11(+1.91%)
Mar 31, 2006	5.586	5.694	5.582	5.640	68,852,952	+0.06(+1.01%)
Mar 30, 2006	5.589	5.699	5.560	5.584	57,459,604	-0.03(-0.46%)
Mar 29, 2006	5.512	5.671	5.503	5.610	55,554,588	+0.11(+2.03%)
Mar 28, 2006	5.649	5.651	5.486	5.498	81,473,528	-0.18(-3.14%)
Mar 27, 2006	5.649	5.704	5.640	5.676	55,075,128	-0.01(-0.18%)
Mar 24, 2006	5.623	5.712	5.616	5.687	48,422,156	+0.03(+0.52%)
Mar 23, 2006	5.678	5.707	5.656	5.658	55,424,516	-0.06(-1.08%)
Mar 22, 2006	5.596	5.743	5.596	5.719	82,003,736	-0.03(-0.54%)
Mar 21, 2006	5.805	5.863	5.745	5.750	56,752,660	-0.07(-1.24%)
Mar 20, 2006	5.820	5.860	5.805	5.822	43,316,644	-0.03(-0.59%)
Mar 17, 2006	5.829	5.863	5.808	5.856	85,401,968	+0.05(+0.89%)
Mar 16, 2006	5.810	5.838	5.793	5.805	75,921,224	-0.01(-0.09%)
Mar 15, 2006	5.718	5.822	5.712	5.810	82,244,640	+0.08(+1.47%)
Mar 14, 2006	5.683	5.755	5.676	5.726	60,126,392	+0.03(+0.54%)
Mar 13, 2006	5.642	5.706	5.615	5.695	40,533,200	+0.04(+0.70%)
Mar 10, 2006	5.616	5.687	5.575	5.656	46,914,360	+0.04(+0.70%)
Mar 09, 2006	5.623	5.673	5.608	5.616	57,973,480	+0.01(+0.24%)
Mar 08, 2006	5.623	5.659	5.598	5.603	60,599,440	-0.05(-0.85%)
Mar 07, 2006	5.610	5.680	5.598	5.651	61,298,800	+0.02(+0.30%)
Mar 06, 2006	5.709	5.750	5.586	5.634	44,804,608	-0.07(-1.20%)
Mar 03, 2006	5.786	5.819	5.702	5.702	77,419,688	-0.16(-2.72%)
Mar 02, 2006	5.829	5.863	5.769	5.862	68,979,520	+0.02(+0.41%)
Mar 01, 2006	5.675	5.839	5.675	5.838	86,378,392	+0.21(+3.78%)
Feb 28, 2006	5.728	5.711	5.558	5.625	79,920,824	-0.10(-1.80%)
Feb 27, 2006	5.546	5.743	5.541	5.728	77,337,440	+0.24(+4.34%)
Feb 24, 2006	5.565	5.565	5.452	5.490	58,434,276	-0.06(-1.08%)
Feb 23, 2006	5.610	5.656	5.529	5.550	63,208,480	-0.10(-1.73%)
Feb 22, 2006	5.520	5.661	5.469	5.647	87,474,976	+0.07(+1.32%)
Feb 21, 2006	5.803	5.824	5.556	5.574	110,923,112	-0.27(-4.58%)
Feb 17, 2006	5.769	5.843	5.750	5.841	95,417,592	+0.01(+0.15%)
Feb 16, 2006	5.664	5.918	5.656	5.832	298,955,584	+0.40(+7.42%)
Feb 15, 2006	5.529	5.577	5.428	5.430	117,882,888	-0.14(-2.52%)
Feb 14, 2006	5.452	5.572	5.426	5.570	92,917,040	+0.13(+2.36%)
Feb 13, 2006	5.349	5.462	5.344	5.442	52,154,028	+0.04(+0.73%)
Feb 10, 2006	5.416	5.418	5.308	5.402	57,631,092	-0.02(-0.28%)
Feb 09, 2006	5.512	5.517	5.387	5.418	60,145,060	-0.07(-1.28%)
Feb 08, 2006	5.243	5.491	5.231	5.488	88,832,864	+0.28(+5.40%)
Feb 07, 2006	5.178	5.251	5.166	5.207	43,991,508	+0.02(+0.33%)
Feb 06, 2006	5.217	5.222	5.116	5.190	58,495,524	-0.05(-0.95%)
Feb 03, 2006	5.250	5.310	5.198	5.239	60,694,516	-0.06(-1.13%)
Feb 02, 2006	5.349	5.387	5.272	5.299	50,944,288	-0.05(-1.02%)
Feb 01, 2006	5.315	5.363	5.275	5.354	53,269,272	+0.01(+0.16%)
Jan 31, 2006	5.340	5.395	5.308	5.346	49,672,724	-0.02(-0.32%)
Jan 30, 2006	5.356	5.396	5.304	5.363	41,353,884	-0.00(-0.03%)
Jan 27, 2006	5.400	5.481	5.325	5.364	69,046,016	-0.05(-0.98%)
Jan 26, 2006	5.510	5.519	5.395	5.418	94,092,360	-0.09(-1.59%)
Jan 25, 2006	5.378	5.532	5.339	5.505	111,198,424	+0.13(+2.36%)
Jan 24, 2006	5.392	5.440	5.370	5.378	85,012,336	+0.01(+0.10%)
Jan 23, 2006	5.433	5.450	5.351	5.373	62,244,308	-0.07(-1.26%)
Jan 20, 2006	5.527	5.568	5.416	5.442	91,282,088	-0.09(-1.55%)
Jan 19, 2006	5.430	5.543	5.419	5.527	107,651,456	+0.10(+1.80%)
Jan 18, 2006	5.349	5.457	5.315	5.430	83,852,176	+0.00(+0.03%)
Jan 17, 2006	5.383	5.435	5.332	5.428	59,835,332	-0.04(-0.75%)
Jan 13, 2006	5.358	5.469	5.358	5.469	90,087,512	+0.15(+2.84%)
Jan 12, 2006	5.332	5.356	5.298	5.318	50,563,984	-0.05(-1.02%)
Jan 11, 2006	5.315	5.380	5.274	5.373	122,612,768	+0.10(+1.82%)
Jan 10, 2006	5.188	5.287	5.169	5.277	78,052,552	+0.03(+0.52%)
Jan 09, 2006	5.145	5.263	5.143	5.250	72,618,072	+0.07(+1.26%)
Jan 06, 2006	5.040	5.193	5.058	5.184	95,208,192	+0.14(+2.86%)
Jan 05, 2006	5.058	5.070	5.011	5.040	64,901,180	-0.04(-0.71%)
Jan 04, 2006	4.934	5.083	4.931	5.076	68,271,416	+0.14(+2.92%)
Jan 03, 2006	4.920	5.020	4.864	4.932	92,975,368	+0.02(+0.49%)
Dec 30, 2005	4.891	4.934	4.860	4.908	38,088,644	-0.02(-0.38%)
Dec 29, 2005	4.920	4.960	4.920	4.927	47,323,244	-0.01(-0.21%)
Dec 28, 2005	4.919	4.955	4.917	4.938	39,126,312	+0.01(+0.21%)
Dec 27, 2005	4.951	4.972	4.927	4.927	42,995,836	-0.01(-0.10%)
Dec 23, 2005	4.931	4.979	4.903	4.932	47,618,968	-0.02(-0.45%)
Dec 22, 2005	4.955	5.004	4.922	4.955	71,548,904	+0.02(+0.45%)
Dec 21, 2005	4.946	4.998	4.915	4.932	71,378,584	-0.01(-0.28%)
Dec 20, 2005	4.938	4.955	4.924	4.946	94,262,104	-0.00(-0.07%)
Dec 19, 2005	4.939	5.001	4.929	4.950	96,693,824	-0.01(-0.17%)
Dec 16, 2005	5.008	5.040	4.958	4.958	80,681,432	-0.05(-0.96%)
Dec 15, 2005	5.078	5.109	5.006	5.006	51,515,912	-0.07(-1.38%)
Dec 14, 2005	4.986	5.095	4.955	5.076	93,835,720	+0.09(+1.86%)
Dec 13, 2005	5.083	5.092	4.915	4.984	101,493,112	-0.15(-3.00%)
Dec 12, 2005	5.131	5.164	5.095	5.138	59,073,560	+0.01(+0.17%)
Dec 09, 2005	5.035	5.143	5.010	5.130	53,299,020	+0.12(+2.36%)
Dec 08, 2005	5.058	5.095	4.987	5.011	48,020,856	-0.05(-0.98%)
Dec 07, 2005	5.078	5.126	5.037	5.061	63,254,560	-0.02(-0.34%)
Dec 06, 2005	5.131	5.186	5.070	5.078	118,882,648	-0.03(-0.57%)
Dec 05, 2005	5.004	5.116	4.972	5.107	94,854,136	+0.10(+1.92%)
Dec 02, 2005	5.068	5.078	4.991	5.011	85,842,936	-0.06(-1.12%)
Dec 01, 2005	5.095	5.126	5.061	5.068	114,992,704	-0.02(-0.37%)
Nov 30, 2005	5.148	5.166	5.075	5.087	88,623,464	-0.05(-0.97%)
Nov 29, 2005	5.138	5.157	5.112	5.136	54,113,288	+0.00(+0.00%)
Nov 28, 2005	5.083	5.140	5.059	5.136	70,184,008	+0.04(+0.77%)
Nov 25, 2005	5.037	5.114	5.001	5.097	24,210,494	+0.06(+1.19%)
Nov 23, 2005	4.991	5.082	4.991	5.037	53,745,816	+0.01(+0.10%)
Nov 22, 2005	4.948	5.106	4.938	5.032	80,154,720	+0.01(+0.24%)
Nov 21, 2005	5.023	5.063	4.992	5.020	56,957,396	-0.02(-0.41%)
Nov 18, 2005	5.162	5.172	4.974	5.040	241,029,952	+0.07(+1.38%)
Nov 17, 2005	4.886	5.023	4.883	4.972	123,913,496	+0.13(+2.58%)
Nov 16, 2005	4.826	4.898	4.797	4.847	77,244,120	+0.03(+0.53%)
Nov 15, 2005	4.831	4.920	4.783	4.821	76,593,168	-0.01(-0.28%)
Nov 14, 2005	4.843	4.847	4.746	4.835	73,001,872	-0.05(-1.12%)
Nov 11, 2005	4.848	4.929	4.804	4.890	60,860,752	+0.04(+0.88%)
Nov 10, 2005	4.823	4.871	4.754	4.847	57,247,288	+0.01(+0.14%)
Nov 09, 2005	4.895	4.908	4.836	4.840	42,242,812	-0.05(-1.09%)
Nov 08, 2005	4.850	4.927	4.838	4.893	48,313,080	-0.03(-0.66%)
Nov 07, 2005	4.888	4.944	4.872	4.926	50,048,360	+0.03(+0.70%)
Nov 04, 2005	4.929	4.929	4.835	4.891	51,704,312	-0.04(-0.73%)
Nov 03, 2005	4.936	4.979	4.896	4.927	59,520,940	-0.01(-0.17%)
Nov 02, 2005	4.843	4.987	4.800	4.936	80,042,728	+0.09(+1.80%)
Nov 01, 2005	4.768	4.895	4.768	4.848	107,080,416	+0.04(+0.86%)
Oct 31, 2005	4.794	4.835	4.770	4.807	77,494,344	+0.01(+0.29%)
Oct 28, 2005	4.638	4.816	4.596	4.794	79,460,608	+0.20(+4.33%)
Oct 27, 2005	4.598	4.627	4.543	4.595	69,037,272	-0.03(-0.59%)
Oct 26, 2005	4.667	4.747	4.377	4.622	90,080,512	-0.09(-1.89%)
Oct 25, 2005	4.766	4.833	4.698	4.711	60,028,400	-0.13(-2.73%)
Oct 24, 2005	4.740	4.850	4.715	4.843	49,305,252	+0.12(+2.47%)
Oct 21, 2005	4.723	4.790	4.674	4.727	50,082,776	+0.03(+0.55%)
Oct 20, 2005	4.744	4.836	4.675	4.701	52,551,244	-0.04(-0.80%)
Oct 19, 2005	4.698	4.744	4.636	4.739	54,810,900	-0.02(-0.32%)
Oct 18, 2005	4.680	4.787	4.668	4.754	50,783,884	+0.06(+1.28%)
Oct 17, 2005	4.723	4.775	4.674	4.694	35,325,028	-0.03(-0.58%)
Oct 14, 2005	4.670	4.730	4.612	4.722	46,196,332	+0.05(+1.10%)
Oct 13, 2005	4.578	4.699	4.560	4.670	69,936,112	-0.01(-0.22%)
Oct 12, 2005	4.620	4.715	4.600	4.680	91,831,544	+0.01(+0.22%)
Oct 11, 2005	4.572	4.684	4.572	4.670	62,775,684	+0.10(+2.14%)
Oct 10, 2005	4.646	4.692	4.567	4.572	67,426,232	-0.07(-1.59%)
Oct 07, 2005	4.595	4.655	4.566	4.646	77,881,648	+0.04(+0.78%)
Oct 06, 2005	4.722	4.745	4.576	4.610	92,713,472	-0.10(-2.11%)
Oct 05, 2005	4.895	4.895	4.710	4.710	77,238,872	-0.19(-3.78%)
Oct 04, 2005	4.955	4.979	4.826	4.895	120,058,552	-0.06(-1.21%)
Oct 03, 2005	5.006	5.028	4.919	4.955	71,991,032	-0.05(-1.03%)
Sep 30, 2005	4.994	5.047	4.914	5.006	74,308,432	+0.04(+0.90%)
Sep 29, 2005	4.860	4.998	4.828	4.962	64,678,364	+0.07(+1.47%)
Sep 28, 2005	4.866	4.936	4.835	4.890	52,117,280	+0.03(+0.53%)
Sep 27, 2005	4.960	4.960	4.857	4.864	64,410,052	-0.10(-1.97%)
Sep 26, 2005	4.926	4.989	4.912	4.962	86,400,560	+0.08(+1.65%)
Sep 23, 2005	4.878	4.905	4.708	4.881	67,187,664	+0.08(+1.64%)
Sep 22, 2005	4.816	4.857	4.737	4.802	69,970,528	-0.01(-0.28%)
Sep 21, 2005	4.800	4.862	4.737	4.816	64,741,944	-0.03(-0.67%)
Sep 20, 2005	4.848	5.059	4.831	4.848	104,222,896	-0.10(-2.08%)
Sep 19, 2005	4.951	4.955	4.850	4.951	83,477,120	+0.09(+1.91%)
Sep 16, 2005	4.799	4.860	4.780	4.859	101,123,304	+0.08(+1.69%)
Sep 15, 2005	4.706	4.778	4.699	4.778	36,952,400	+0.06(+1.35%)
Sep 14, 2005	4.708	4.761	4.701	4.715	44,739,280	-0.01(-0.11%)
Sep 13, 2005	4.749	4.756	4.708	4.720	46,652,464	-0.04(-0.76%)
Sep 12, 2005	4.766	4.770	4.742	4.756	41,429,712	-0.01(-0.25%)
Sep 09, 2005	4.775	4.797	4.746	4.768	92,878,544	-0.01(-0.14%)
Sep 08, 2005	4.732	4.778	4.715	4.775	99,298,784	+0.07(+1.42%)
Sep 07, 2005	4.715	4.744	4.703	4.708	71,386,168	+0.04(+0.77%)
Sep 06, 2005	4.740	4.775	4.667	4.672	108,994,760	-0.06(-1.27%)
Sep 02, 2005	4.758	4.787	4.732	4.732	51,821,552	-0.05(-1.08%)
Sep 01, 2005	4.740	4.783	4.692	4.783	65,044,088	+0.02(+0.50%)
Aug 31, 2005	4.632	4.780	4.620	4.759	110,142,672	+0.11(+2.44%)
Aug 30, 2005	4.581	4.658	4.571	4.646	74,625,744	+0.07(+1.54%)
Aug 29, 2005	4.612	4.626	4.543	4.576	68,669,216	-0.05(-1.18%)
Aug 26, 2005	4.614	4.672	4.584	4.631	81,556,944	+0.02(+0.41%)
Aug 25, 2005	4.540	4.636	4.528	4.612	79,490,936	+0.03(+0.67%)
Aug 24, 2005	4.612	4.644	4.566	4.581	97,012,880	+0.00(+0.04%)
Aug 23, 2005	4.560	4.583	4.543	4.579	73,539,080	+0.03(+0.68%)
Aug 22, 2005	4.542	4.600	4.523	4.548	77,104,712	+0.01(+0.15%)
Aug 19, 2005	4.571	4.574	4.526	4.542	63,850,680	-0.03(-0.60%)
Aug 18, 2005	4.535	4.593	4.526	4.569	136,666,480	-0.03(-0.63%)
Aug 17, 2005	4.404	4.670	4.404	4.598	362,502,400	+0.53(+13.16%)
Aug 16, 2005	4.157	4.329	4.056	4.063	77,110,544	-0.07(-1.62%)
Aug 15, 2005	4.116	4.164	4.096	4.130	44,488,468	+0.01(+0.25%)
Aug 12, 2005	4.063	4.156	4.060	4.120	61,419,540	-0.03(-0.62%)
Aug 11, 2005	4.115	4.190	4.104	4.145	51,315,844	+0.01(+0.17%)
Aug 10, 2005	4.216	4.235	4.130	4.139	39,431,368	-0.07(-1.67%)
Aug 09, 2005	4.235	4.252	4.190	4.209	40,389,712	-0.01(-0.24%)
Aug 08, 2005	4.243	4.272	4.200	4.219	29,960,538	-0.01(-0.28%)
Aug 05, 2005	4.181	4.252	4.163	4.231	52,955,464	+0.04(+0.90%)
Aug 04, 2005	4.221	4.274	4.176	4.193	49,648,224	-0.03(-0.61%)
Aug 03, 2005	4.149	4.228	4.140	4.219	46,753,372	+0.05(+1.19%)
Aug 02, 2005	4.200	4.217	4.152	4.169	39,650,684	-0.03(-0.73%)
Aug 01, 2005	4.223	4.231	4.183	4.200	43,594,872	-0.02(-0.49%)
Jul 29, 2005	4.181	4.247	4.169	4.221	53,668,824	+0.02(+0.53%)
Jul 28, 2005	4.217	4.228	4.176	4.199	44,225,404	-0.05(-1.17%)
Jul 27, 2005	4.169	4.264	4.147	4.248	56,820,904	+0.07(+1.72%)
Jul 26, 2005	4.157	4.197	4.120	4.176	42,626,616	+0.01(+0.25%)
Jul 25, 2005	4.127	4.200	4.125	4.166	36,677,672	+0.02(+0.50%)
Jul 22, 2005	4.157	4.175	4.108	4.145	51,191,604	-0.02(-0.45%)
Jul 21, 2005	4.217	4.235	4.157	4.164	53,986,716	-0.08(-1.78%)
Jul 20, 2005	4.175	4.276	4.152	4.240	78,199,544	+0.04(+0.86%)
Jul 19, 2005	4.274	4.291	4.183	4.204	103,114,648	-0.07(-1.61%)
Jul 18, 2005	4.276	4.298	4.250	4.272	88,628,712	-0.00(-0.08%)
Jul 15, 2005	4.223	4.284	4.223	4.276	103,268,048	+0.05(+1.30%)
Jul 14, 2005	4.231	4.240	4.202	4.221	87,027,008	+0.03(+0.82%)
Jul 13, 2005	4.123	4.214	4.121	4.187	72,010,864	+0.05(+1.29%)
Jul 12, 2005	4.140	4.157	4.115	4.133	56,298,864	-0.00(-0.08%)
Jul 11, 2005	4.175	4.190	4.130	4.137	58,567,852	-0.03(-0.62%)
Jul 08, 2005	4.097	4.168	4.097	4.163	68,685,544	+0.02(+0.54%)
Jul 07, 2005	4.046	4.144	4.029	4.140	83,796,184	+0.03(+0.79%)
Jul 06, 2005	4.080	4.188	4.065	4.108	63,672,196	+0.04(+1.05%)
Jul 05, 2005	3.960	4.080	3.952	4.065	99,105,136	+0.04(+0.98%)
Jul 01, 2005	4.089	4.094	4.022	4.025	47,207,752	-0.01(-0.13%)
Jun 30, 2005	4.084	4.128	4.029	4.031	65,061,000	-0.10(-2.33%)
Jun 29, 2005	4.072	4.149	4.061	4.127	45,148,164	+0.07(+1.73%)
Jun 28, 2005	4.055	4.080	4.020	4.056	41,937,752	+0.03(+0.64%)
Jun 27, 2005	4.063	4.072	4.000	4.031	41,538,784	-0.05(-1.22%)
Jun 24, 2005	4.157	4.159	4.053	4.080	58,845,496	-0.10(-2.42%)
Jun 23, 2005	4.192	4.214	4.144	4.181	68,752,624	-0.02(-0.45%)
Jun 22, 2005	4.214	4.235	4.187	4.200	72,688,064	-0.02(-0.45%)
Jun 21, 2005	4.087	4.235	4.068	4.219	102,225,720	+0.13(+3.19%)
Jun 20, 2005	4.068	4.103	4.046	4.089	49,138,432	-0.01(-0.25%)
Jun 17, 2005	4.128	4.140	4.082	4.099	80,516,360	+0.00(+0.04%)
Jun 16, 2005	4.063	4.115	4.060	4.097	67,816,448	+0.00(+0.08%)
Jun 15, 2005	4.072	4.116	4.001	4.094	63,170,568	+0.01(+0.13%)
Jun 14, 2005	4.077	4.094	4.055	4.089	58,552,100	-0.01(-0.17%)
Jun 13, 2005	3.995	4.097	3.986	4.096	111,467,320	+0.07(+1.66%)
Jun 10, 2005	3.940	4.029	3.917	4.029	77,654,168	+0.13(+3.25%)
Jun 09, 2005	3.839	3.933	3.837	3.902	47,410,736	+0.06(+1.47%)
Jun 08, 2005	3.875	3.881	3.839	3.845	34,622,168	-0.01(-0.36%)
Jun 07, 2005	3.863	3.905	3.857	3.859	31,043,118	-0.01(-0.31%)
Jun 06, 2005	3.897	3.935	3.857	3.871	33,394,348	-0.02(-0.62%)
Jun 03, 2005	3.866	3.904	3.859	3.895	39,978,492	+0.01(+0.18%)
Jun 02, 2005	3.863	3.893	3.849	3.888	40,541,948	+0.00(+0.00%)

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.