Halliburton Co (NY: HAL )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	38.60	38.91	38.16	38.36	13,933,281	+0.12(+0.31%)
May 29, 2008	38.29	38.63	37.71	38.24	15,369,631	-0.37(-0.96%)
May 28, 2008	37.90	38.68	37.21	38.61	14,531,153	+0.62(+1.62%)
May 27, 2008	37.48	38.37	36.97	38.00	12,226,359	+0.28(+0.73%)
May 26, 2008	38.05	38.66	37.26	37.72	0	+0.00(+0.00%)
May 23, 2008	38.05	38.66	37.26	37.72	19,095,054	-0.40(-1.06%)
May 22, 2008	38.42	38.53	37.36	38.12	13,718,813	-0.13(-0.33%)
May 21, 2008	39.43	39.71	38.25	38.25	15,179,707	-1.17(-2.96%)
May 20, 2008	38.87	39.42	38.62	39.42	14,037,039	+0.67(+1.73%)
May 19, 2008	39.17	39.31	38.47	38.75	12,294,605	-0.32(-0.83%)
May 16, 2008	38.51	39.07	38.22	39.07	15,020,136	+0.91(+2.38%)
May 15, 2008	38.13	38.57	37.26	38.16	17,493,050	+0.37(+0.98%)
May 14, 2008	38.65	38.65	37.72	37.79	16,646,263	-0.73(-1.91%)
May 13, 2008	37.43	38.53	36.73	38.53	16,744,508	+1.07(+2.85%)
May 12, 2008	37.74	37.74	36.99	37.46	10,494,127	-0.54(-1.41%)
May 09, 2008	37.95	38.29	37.05	38.00	12,719,705	+0.09(+0.23%)
May 08, 2008	36.81	37.93	36.58	37.91	13,670,886	+1.08(+2.94%)
May 07, 2008	37.15	37.23	36.20	36.83	14,134,954	-0.06(-0.17%)
May 06, 2008	36.43	37.11	35.93	36.89	15,369,428	+0.62(+1.72%)
May 05, 2008	36.21	36.92	35.69	36.27	11,827,221	+0.55(+1.55%)
May 02, 2008	35.66	35.94	35.13	35.72	14,483,726	+0.24(+0.69%)
May 01, 2008	35.87	36.06	34.55	35.47	17,726,394	-0.78(-2.16%)
Apr 30, 2008	35.80	36.77	35.62	36.25	16,230,516	+0.73(+2.07%)
Apr 29, 2008	36.62	36.66	35.46	35.52	19,498,064	-1.44(-3.89%)
Apr 28, 2008	37.11	37.30	36.48	36.96	12,703,733	-0.09(-0.23%)
Apr 25, 2008	37.04	37.49	36.68	37.04	17,430,006	+0.02(+0.06%)
Apr 24, 2008	37.11	37.75	36.13	37.02	19,091,244	-0.51(-1.37%)
Apr 23, 2008	38.05	38.05	36.89	37.53	19,836,910	-0.36(-0.94%)
Apr 22, 2008	37.04	38.16	36.77	37.89	16,903,310	+0.41(+1.10%)
Apr 21, 2008	37.26	37.68	36.22	37.48	22,157,226	+0.02(+0.06%)
Apr 18, 2008	35.23	37.72	34.91	37.45	33,627,428	+1.80(+5.05%)
Apr 17, 2008	35.34	35.83	35.05	35.65	15,887,897	+0.12(+0.33%)
Apr 16, 2008	35.30	35.55	34.55	35.53	24,071,878	+0.37(+1.06%)
Apr 15, 2008	35.44	35.48	34.82	35.16	16,463,776	+0.36(+1.02%)
Apr 14, 2008	34.71	35.04	34.25	34.81	16,141,385	+0.44(+1.29%)
Apr 11, 2008	34.10	34.78	34.01	34.37	17,017,608	-0.02(-0.05%)
Apr 10, 2008	33.65	34.50	33.65	34.38	22,838,088	+1.09(+3.27%)
Apr 09, 2008	33.24	33.62	32.94	33.29	13,263,949	+0.20(+0.60%)
Apr 08, 2008	32.79	33.35	32.47	33.09	15,334,177	+0.21(+0.65%)
Apr 07, 2008	32.85	33.41	32.61	32.88	23,377,126	+0.45(+1.39%)
Apr 04, 2008	31.90	32.85	31.73	32.43	23,130,470	+0.70(+2.22%)
Apr 03, 2008	31.57	31.96	31.51	31.73	23,173,130	+0.00(+0.00%)
Apr 02, 2008	31.06	31.94	30.74	31.73	18,839,036	+0.60(+1.93%)
Apr 01, 2008	31.11	31.30	30.45	31.13	19,658,212	+0.07(+0.23%)
Mar 31, 2008	30.99	31.57	30.56	31.06	18,689,140	+0.09(+0.31%)
Mar 28, 2008	30.96	31.33	30.52	30.96	15,813,778	-0.15(-0.48%)
Mar 27, 2008	31.05	31.44	30.84	31.11	24,385,108	+0.34(+1.10%)
Mar 26, 2008	29.46	30.88	29.46	30.77	26,123,626	+1.20(+4.06%)
Mar 25, 2008	29.02	29.99	29.02	29.57	17,954,828	+0.65(+2.24%)
Mar 24, 2008	28.67	29.48	28.65	28.92	16,140,047	+0.32(+1.10%)
Mar 21, 2008	28.04	28.78	27.76	28.61	23,806,944	+0.00(+0.00%)
Mar 20, 2008	28.04	28.78	27.76	28.61	23,806,944	+0.28(+0.98%)
Mar 19, 2008	29.52	29.71	28.29	28.33	23,389,830	-1.38(-4.65%)
Mar 18, 2008	29.40	29.71	29.23	29.71	27,611,550	+0.81(+2.81%)
Mar 17, 2008	29.22	29.75	28.66	28.90	27,784,520	-1.42(-4.69%)
Mar 14, 2008	30.65	30.71	29.54	30.32	15,892,974	-0.13(-0.44%)
Mar 13, 2008	29.64	30.69	29.19	30.46	20,646,754	+0.51(+1.71%)
Mar 12, 2008	30.28	30.54	29.75	29.94	13,009,325	-0.36(-1.17%)
Mar 11, 2008	29.80	30.35	29.57	30.30	16,699,700	+1.10(+3.76%)
Mar 10, 2008	29.97	30.19	29.07	29.20	21,200,628	-0.80(-2.66%)
Mar 07, 2008	30.24	30.56	29.71	30.00	14,236,032	-0.51(-1.68%)
Mar 06, 2008	30.79	31.05	30.39	30.51	20,484,560	-0.49(-1.58%)
Mar 05, 2008	30.48	31.14	30.32	31.00	21,072,950	+0.83(+2.75%)
Mar 04, 2008	30.11	30.50	29.67	30.17	17,852,474	-0.28(-0.91%)
Mar 03, 2008	30.26	30.79	29.98	30.45	15,814,875	+0.21(+0.68%)
Feb 29, 2008	30.60	30.65	29.94	30.24	17,850,840	-0.60(-1.95%)
Feb 28, 2008	29.65	31.08	29.65	30.84	26,638,120	+1.19(+4.02%)
Feb 27, 2008	29.43	29.87	29.34	29.65	14,139,257	-0.01(-0.03%)
Feb 26, 2008	29.10	29.82	28.87	29.66	19,460,896	+0.37(+1.27%)
Feb 25, 2008	28.55	29.56	28.55	29.29	21,314,628	+0.73(+2.57%)
Feb 22, 2008	28.54	28.69	27.91	28.55	15,306,102	+0.08(+0.28%)
Feb 21, 2008	28.97	28.98	28.26	28.47	15,210,927	-0.52(-1.80%)
Feb 20, 2008	28.56	29.16	28.36	29.00	13,801,447	+0.31(+1.07%)
Feb 19, 2008	28.72	29.15	28.59	28.69	17,907,228	+0.39(+1.37%)
Feb 18, 2008	28.14	28.52	27.74	28.30	0	+0.00(+0.00%)
Feb 15, 2008	28.14	28.52	27.74	28.30	12,231,723	+0.00(+0.00%)
Feb 14, 2008	28.40	28.70	28.18	28.30	16,658,993	+0.13(+0.48%)
Feb 13, 2008	27.55	28.25	27.34	28.17	18,125,558	+0.87(+3.18%)
Feb 12, 2008	27.46	28.02	27.15	27.30	18,243,174	-0.02(-0.06%)
Feb 11, 2008	26.67	27.40	26.54	27.31	15,623,457	+0.67(+2.52%)
Feb 08, 2008	26.33	26.80	26.16	26.64	13,279,331	+0.13(+0.48%)
Feb 07, 2008	26.08	26.91	26.00	26.52	12,797,530	+0.09(+0.36%)
Feb 06, 2008	27.05	27.23	26.30	26.42	16,325,100	-0.50(-1.85%)
Feb 05, 2008	26.97	27.31	26.67	26.92	19,047,902	-0.49(-1.79%)
Feb 04, 2008	27.03	27.53	26.75	27.41	19,457,468	+0.77(+2.91%)
Feb 01, 2008	26.33	26.83	25.96	26.63	17,232,796	+0.44(+1.69%)
Jan 31, 2008	25.67	26.30	25.55	26.19	21,873,756	+0.09(+0.33%)
Jan 30, 2008	26.41	26.87	26.00	26.11	17,312,482	-0.53(-1.99%)
Jan 29, 2008	26.75	27.03	26.33	26.63	15,391,321	+0.18(+0.69%)
Jan 28, 2008	26.73	26.89	25.70	26.45	17,196,844	+0.32(+1.24%)
Jan 25, 2008	26.63	27.25	25.88	26.13	31,492,328	+0.57(+2.22%)
Jan 24, 2008	24.96	25.92	24.79	25.56	23,908,716	+0.56(+2.24%)
Jan 23, 2008	24.53	25.08	23.70	25.00	42,739,400	-0.23(-0.91%)
Jan 22, 2008	23.91	25.47	23.69	25.23	31,712,572	-0.36(-1.39%)
Jan 21, 2008	25.55	25.98	24.52	25.58	0	+0.00(+0.00%)
Jan 18, 2008	25.55	25.98	24.52	25.58	35,904,156	-0.71(-2.70%)
Jan 17, 2008	27.64	27.65	26.01	26.30	25,139,298	-0.97(-3.56%)
Jan 16, 2008	27.57	28.03	26.78	27.27	23,629,212	-0.66(-2.35%)
Jan 15, 2008	28.43	28.60	27.70	27.92	18,026,148	-0.89(-3.10%)
Jan 14, 2008	28.54	28.94	28.32	28.81	11,915,900	+0.45(+1.59%)
Jan 11, 2008	28.43	28.70	28.17	28.36	16,839,860	-0.21(-0.75%)
Jan 10, 2008	28.85	28.89	28.19	28.58	19,757,092	-0.43(-1.50%)
Jan 09, 2008	28.85	29.46	28.36	29.01	23,100,768	+0.14(+0.49%)
Jan 08, 2008	29.63	30.05	28.74	28.87	14,548,699	-0.62(-2.12%)
Jan 07, 2008	30.16	30.20	28.82	29.49	19,411,560	-0.52(-1.74%)
Jan 04, 2008	30.80	30.80	29.86	30.01	14,500,128	-0.88(-2.84%)
Jan 03, 2008	30.71	31.33	30.64	30.89	12,937,995	+0.34(+1.11%)
Jan 02, 2008	30.05	30.78	30.04	30.55	13,071,572	+0.62(+2.06%)
Jan 01, 2008	29.87	30.19	29.63	29.94	0	+0.00(+0.00%)
Dec 31, 2007	29.87	30.19	29.63	29.94	6,942,596	-0.09(-0.29%)
Dec 28, 2007	30.12	30.22	29.81	30.02	6,102,586	+0.06(+0.21%)
Dec 27, 2007	29.82	30.24	29.82	29.96	7,471,463	-0.17(-0.55%)
Dec 26, 2007	29.68	30.40	29.46	30.12	9,383,290	+0.54(+1.84%)
Dec 24, 2007	29.57	29.74	29.33	29.58	2,943,884	+0.13(+0.46%)
Dec 21, 2007	28.94	29.81	28.93	29.45	14,188,872	+0.59(+2.05%)
Dec 20, 2007	28.59	28.93	28.38	28.85	9,171,154	+0.28(+0.97%)
Dec 19, 2007	28.78	29.10	28.47	28.58	11,238,046	-0.21(-0.71%)
Dec 18, 2007	29.22	29.33	28.49	28.78	14,759,746	-0.17(-0.60%)
Dec 17, 2007	29.50	29.56	28.67	28.96	16,686,037	-0.73(-2.47%)
Dec 14, 2007	30.53	30.53	29.56	29.69	13,145,875	-0.88(-2.87%)
Dec 13, 2007	30.06	30.63	30.01	30.57	10,009,413	+0.09(+0.29%)
Dec 12, 2007	30.36	30.55	30.15	30.48	15,138,191	+0.58(+1.93%)
Dec 11, 2007	30.19	30.69	29.73	29.90	15,534,470	-0.13(-0.45%)
Dec 10, 2007	29.67	30.12	29.43	30.04	11,713,826	+0.39(+1.30%)
Dec 07, 2007	29.82	30.12	29.49	29.65	9,312,068	-0.18(-0.61%)
Dec 06, 2007	29.13	30.02	29.06	29.83	13,897,981	+0.69(+2.38%)
Dec 05, 2007	28.92	29.46	28.92	29.14	13,650,645	+0.48(+1.68%)
Dec 04, 2007	28.85	28.85	28.43	28.66	13,026,572	-0.31(-1.06%)
Dec 03, 2007	28.88	29.19	28.56	28.96	11,898,833	+0.06(+0.19%)
Nov 30, 2007	29.35	29.35	28.59	28.91	14,237,582	+0.02(+0.05%)
Nov 29, 2007	28.63	29.18	28.53	28.89	15,631,217	+0.58(+2.06%)
Nov 28, 2007	28.36	28.66	28.19	28.31	21,858,732	+0.61(+2.20%)
Nov 27, 2007	27.91	27.98	27.18	27.70	28,371,328	-0.59(-2.09%)
Nov 26, 2007	29.06	29.43	28.17	28.29	13,710,341	-0.77(-2.66%)
Nov 23, 2007	28.87	29.19	28.51	29.07	4,772,798	+0.33(+1.15%)
Nov 21, 2007	29.03	29.26	28.59	28.74	10,986,466	-0.59(-2.02%)
Nov 20, 2007	28.80	29.55	28.73	29.33	13,772,995	+0.63(+2.20%)
Nov 19, 2007	29.05	29.30	28.53	28.70	18,498,016	-0.54(-1.84%)
Nov 16, 2007	29.20	29.37	28.83	29.23	13,795,897	+0.36(+1.23%)
Nov 15, 2007	29.06	29.60	28.65	28.88	15,892,988	-0.36(-1.22%)
Nov 14, 2007	30.01	30.17	29.19	29.23	14,321,710	-0.34(-1.15%)
Nov 13, 2007	29.14	29.68	28.89	29.57	18,921,902	+0.51(+1.74%)
Nov 12, 2007	30.36	30.36	28.96	29.07	20,165,656	-1.31(-4.32%)
Nov 09, 2007	31.33	31.33	30.22	30.38	18,795,218	-1.09(-3.46%)
Nov 08, 2007	31.69	32.04	30.86	31.47	18,992,900	-0.07(-0.23%)
Nov 07, 2007	31.98	32.28	31.47	31.54	14,685,117	-0.55(-1.72%)
Nov 06, 2007	31.52	32.14	31.52	32.09	21,469,968	+0.69(+2.21%)
Nov 05, 2007	31.04	31.68	30.83	31.40	10,438,113	-0.43(-1.36%)
Nov 02, 2007	31.48	31.96	30.84	31.83	15,349,178	+0.89(+2.88%)
Nov 01, 2007	30.84	31.92	30.75	30.94	17,085,022	-0.19(-0.61%)
Oct 31, 2007	31.36	31.41	30.48	31.13	17,243,134	+0.23(+0.74%)
Oct 30, 2007	31.96	31.96	30.82	30.90	16,357,479	-1.15(-3.60%)
Oct 29, 2007	32.90	33.09	31.96	32.05	16,550,605	-0.54(-1.67%)
Oct 26, 2007	32.77	32.92	32.28	32.60	14,779,285	+0.21(+0.66%)
Oct 25, 2007	32.26	32.56	31.59	32.38	16,773,869	+0.37(+1.16%)
Oct 24, 2007	31.69	32.20	31.28	32.01	15,994,025	+0.20(+0.62%)
Oct 23, 2007	31.30	31.96	31.21	31.81	17,264,722	+0.76(+2.44%)
Oct 22, 2007	29.98	32.27	29.86	31.06	34,392,040	+0.38(+1.24%)
Oct 19, 2007	31.53	31.55	29.85	30.68	45,330,764	-1.71(-5.27%)
Oct 18, 2007	32.42	32.74	32.08	32.38	9,906,605	-0.13(-0.41%)
Oct 17, 2007	32.81	32.81	32.26	32.52	13,110,830	-0.06(-0.17%)
Oct 16, 2007	32.83	32.90	32.33	32.57	11,709,314	-0.18(-0.55%)
Oct 15, 2007	33.02	33.13	32.53	32.75	16,990,042	+0.25(+0.78%)
Oct 12, 2007	32.17	32.67	31.85	32.50	11,823,499	+0.42(+1.30%)
Oct 11, 2007	31.90	32.61	31.74	32.08	22,062,448	+0.46(+1.45%)
Oct 10, 2007	31.02	31.78	31.00	31.63	15,426,432	+0.47(+1.50%)
Oct 09, 2007	30.84	31.23	30.65	31.16	11,448,188	+0.47(+1.52%)
Oct 08, 2007	30.46	30.71	30.25	30.69	10,218,491	-0.09(-0.28%)
Oct 05, 2007	31.19	31.33	30.72	30.78	11,626,752	-0.42(-1.34%)
Oct 04, 2007	30.81	31.40	30.42	31.20	11,900,925	+0.30(+0.97%)
Oct 03, 2007	30.80	31.13	30.52	30.90	11,243,282	+0.04(+0.13%)
Oct 02, 2007	30.44	30.99	30.27	30.86	13,937,072	+0.19(+0.62%)
Oct 01, 2007	30.32	30.86	30.16	30.67	17,888,040	+0.35(+1.15%)
Sep 28, 2007	30.36	30.80	29.40	30.32	13,973,525	-0.17(-0.54%)
Sep 27, 2007	30.38	30.78	30.38	30.49	12,323,261	+0.17(+0.55%)
Sep 26, 2007	30.26	30.78	29.90	30.32	18,240,210	+0.32(+1.05%)
Sep 25, 2007	30.12	30.20	29.67	30.01	13,287,872	-0.45(-1.48%)
Sep 24, 2007	30.80	30.93	30.43	30.46	14,863,137	-0.30(-0.98%)
Sep 21, 2007	30.46	30.84	30.28	30.76	17,478,062	+0.47(+1.56%)
Sep 20, 2007	30.01	30.39	29.87	30.28	14,893,150	+0.26(+0.87%)
Sep 19, 2007	29.93	30.39	29.88	30.02	16,400,410	+0.32(+1.09%)
Sep 18, 2007	29.17	29.81	29.10	29.70	15,218,550	+0.69(+2.37%)
Sep 17, 2007	29.19	29.33	28.89	29.01	10,515,218	-0.29(-1.00%)
Sep 14, 2007	28.98	29.45	28.98	29.30	13,296,356	+0.20(+0.68%)
Sep 13, 2007	29.02	29.26	28.81	29.11	11,886,201	+0.19(+0.66%)
Sep 12, 2007	28.32	29.13	28.19	28.92	18,887,858	+0.62(+2.20%)
Sep 11, 2007	27.83	28.46	27.83	28.29	15,761,009	+0.45(+1.62%)
Sep 10, 2007	27.86	27.96	27.27	27.84	12,218,657	+0.02(+0.06%)
Sep 07, 2007	27.72	27.92	27.36	27.83	13,087,402	-0.27(-0.96%)
Sep 06, 2007	27.91	28.36	27.77	28.10	14,436,616	+0.19(+0.68%)
Sep 05, 2007	27.46	27.95	27.41	27.91	13,509,617	+0.28(+1.00%)
Sep 04, 2007	27.28	27.95	27.20	27.63	13,105,258	+0.32(+1.16%)
Aug 31, 2007	27.24	27.59	27.12	27.31	13,632,837	+0.37(+1.38%)
Aug 30, 2007	26.53	27.39	26.41	26.94	18,836,188	+0.32(+1.22%)
Aug 29, 2007	26.10	26.89	26.06	26.62	19,156,838	+0.60(+2.31%)
Aug 28, 2007	26.39	26.39	25.96	26.02	14,586,303	-0.37(-1.41%)
Aug 27, 2007	26.50	26.61	26.24	26.39	15,870,310	-0.24(-0.92%)
Aug 24, 2007	26.33	26.85	26.33	26.63	18,304,178	+0.28(+1.08%)
Aug 23, 2007	25.90	26.45	25.86	26.35	43,767,016	+0.61(+2.36%)
Aug 22, 2007	25.71	26.06	25.62	25.74	16,242,617	+0.14(+0.56%)
Aug 21, 2007	25.43	26.11	25.43	25.60	21,026,540	-0.17(-0.64%)
Aug 20, 2007	25.49	25.91	25.21	25.77	22,098,126	+0.30(+1.18%)
Aug 17, 2007	25.80	26.15	25.33	25.47	32,851,560	+0.22(+0.88%)
Aug 16, 2007	25.34	25.63	24.33	25.24	34,459,380	-0.44(-1.72%)
Aug 15, 2007	25.88	26.37	25.56	25.69	20,430,376	-0.28(-1.09%)
Aug 14, 2007	26.39	26.79	25.96	25.97	19,708,452	-0.26(-0.99%)
Aug 13, 2007	26.66	27.24	26.14	26.23	20,030,650	-0.01(-0.03%)
Aug 10, 2007	25.98	26.37	24.91	26.24	41,451,144	-0.17(-0.63%)
Aug 09, 2007	26.70	27.27	26.07	26.41	29,366,572	-0.81(-2.99%)
Aug 08, 2007	27.38	27.69	27.01	27.22	35,835,980	-0.17(-0.63%)
Aug 07, 2007	26.93	27.68	26.59	27.39	24,333,008	+0.31(+1.14%)
Aug 06, 2007	27.62	27.62	26.41	27.08	28,909,806	-0.05(-0.17%)
Aug 03, 2007	27.32	28.00	27.06	27.13	25,048,054	-0.87(-3.10%)
Aug 02, 2007	28.19	28.43	27.62	28.00	22,371,874	-0.16(-0.56%)
Aug 01, 2007	28.28	29.85	27.18	28.16	33,561,908	-0.28(-1.00%)
Jul 31, 2007	28.78	29.16	28.38	28.44	17,333,644	-0.24(-0.85%)
Jul 30, 2007	28.62	28.89	28.10	28.69	17,126,452	+0.21(+0.75%)
Jul 27, 2007	28.84	29.37	28.30	28.47	23,780,072	-0.64(-2.20%)
Jul 26, 2007	29.30	29.73	28.14	29.11	25,926,920	-0.54(-1.81%)
Jul 25, 2007	29.59	29.75	29.04	29.65	17,564,924	+0.24(+0.83%)
Jul 24, 2007	29.41	29.61	29.22	29.41	25,264,992	-0.39(-1.32%)
Jul 23, 2007	30.01	30.24	29.11	29.80	33,681,448	+0.92(+3.20%)
Jul 20, 2007	29.01	29.38	28.48	28.88	27,725,308	+0.13(+0.47%)
Jul 19, 2007	28.31	28.90	28.21	28.74	19,087,262	+0.59(+2.10%)
Jul 18, 2007	27.69	28.18	27.69	28.15	20,134,676	+0.28(+0.99%)
Jul 17, 2007	28.06	28.31	27.76	27.87	19,033,004	-0.10(-0.37%)
Jul 16, 2007	28.04	28.17	27.57	27.98	17,563,988	-0.06(-0.23%)
Jul 13, 2007	27.50	28.17	27.48	28.04	26,259,590	+0.41(+1.49%)
Jul 12, 2007	27.44	27.68	27.18	27.63	23,975,628	+0.45(+1.66%)
Jul 11, 2007	27.32	27.38	26.97	27.18	20,693,352	-0.43(-1.57%)
Jul 10, 2007	27.73	27.91	27.40	27.61	16,090,058	-0.09(-0.34%)
Jul 09, 2007	27.56	27.81	27.53	27.71	13,043,005	+0.18(+0.66%)
Jul 06, 2007	27.36	27.66	27.27	27.53	14,188,630	+0.28(+1.04%)
Jul 05, 2007	27.64	27.64	26.69	27.24	28,322,286	-0.28(-1.03%)
Jul 03, 2007	27.69	27.72	27.45	27.53	6,961,497	-0.07(-0.26%)
Jul 02, 2007	27.29	27.68	27.16	27.60	11,764,631	+0.36(+1.30%)
Jun 29, 2007	27.57	27.68	27.06	27.24	16,449,485	-0.02(-0.06%)
Jun 28, 2007	27.56	27.90	27.12	27.26	16,049,959	-0.23(-0.83%)
Jun 27, 2007	27.01	27.61	26.67	27.49	25,431,286	+0.30(+1.10%)
Jun 26, 2007	27.69	27.71	27.03	27.19	21,597,212	-0.50(-1.80%)
Jun 25, 2007	28.07	28.01	27.45	27.68	25,744,412	-0.52(-1.85%)
Jun 22, 2007	28.39	28.44	27.68	28.21	29,147,588	-0.14(-0.50%)
Jun 21, 2007	28.02	28.40	27.74	28.35	21,667,434	+0.56(+2.02%)
Jun 20, 2007	28.62	28.74	27.72	27.79	25,548,320	-0.80(-2.79%)
Jun 19, 2007	28.34	29.01	28.21	28.59	19,639,588	+0.22(+0.78%)
Jun 18, 2007	28.31	28.72	28.03	28.36	22,164,394	-0.36(-1.24%)
Jun 15, 2007	28.87	28.96	28.63	28.72	19,031,212	+0.09(+0.30%)
Jun 14, 2007	28.29	28.91	28.23	28.63	18,163,354	+0.60(+2.14%)
Jun 13, 2007	27.52	28.23	27.42	28.03	25,188,538	+0.65(+2.36%)
Jun 12, 2007	27.72	27.80	27.31	27.38	17,599,050	-0.46(-1.64%)
Jun 11, 2007	27.76	28.10	27.56	27.84	11,569,447	+0.02(+0.06%)
Jun 08, 2007	27.42	27.95	27.28	27.83	17,504,500	+0.17(+0.60%)
Jun 07, 2007	28.24	28.42	27.59	27.66	22,841,254	-0.60(-2.12%)
Jun 06, 2007	28.51	28.69	28.07	28.26	17,632,696	-0.43(-1.49%)
Jun 05, 2007	28.70	28.94	28.44	28.69	16,118,996	-0.09(-0.30%)
Jun 04, 2007	28.06	28.85	28.02	28.77	22,917,496	+0.48(+1.70%)

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.