Union Pacific (NY: UNP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.69	17.19	16.69	17.03	9,267,829	+0.36(+2.16%)
May 30, 2006	16.90	16.95	16.60	16.67	5,545,982	-0.33(-1.96%)
May 26, 2006	17.06	17.21	16.89	17.00	4,447,795	+0.05(+0.32%)
May 25, 2006	16.85	17.06	16.80	16.95	6,683,410	+0.19(+1.16%)
May 24, 2006	16.79	17.05	16.54	16.75	8,897,770	-0.12(-0.70%)
May 23, 2006	17.06	17.27	16.87	16.87	8,099,881	-0.06(-0.35%)
May 22, 2006	16.67	17.07	16.61	16.93	8,874,334	+0.10(+0.61%)
May 19, 2006	16.85	16.94	16.49	16.83	12,883,944	-0.01(-0.09%)
May 18, 2006	17.25	17.35	16.81	16.84	12,123,116	-0.26(-1.53%)
May 17, 2006	17.14	17.35	16.99	17.10	12,761,318	-0.14(-0.83%)
May 16, 2006	17.72	17.80	17.21	17.25	12,266,998	-0.07(-0.40%)
May 15, 2006	17.36	17.55	17.06	17.32	9,595,378	+0.00(+0.00%)
May 12, 2006	17.68	17.68	17.23	17.32	10,185,074	-0.41(-2.31%)
May 11, 2006	17.82	17.82	17.52	17.72	11,646,781	-0.03(-0.17%)
May 10, 2006	17.63	17.85	17.63	17.75	8,302,623	+0.09(+0.51%)
May 09, 2006	17.39	17.74	17.32	17.66	13,315,589	+0.49(+2.85%)
May 08, 2006	17.11	17.29	17.07	17.17	7,409,358	+0.06(+0.38%)
May 05, 2006	17.16	17.19	17.03	17.11	8,844,359	-0.05(-0.27%)
May 04, 2006	17.23	17.26	17.05	17.16	10,260,830	+0.04(+0.23%)
May 03, 2006	17.25	17.33	17.06	17.12	7,100,884	-0.14(-0.84%)
May 02, 2006	17.24	17.27	16.80	17.26	13,497,076	+0.32(+1.92%)
May 01, 2006	16.78	17.08	16.77	16.94	9,847,170	+0.20(+1.21%)
Apr 28, 2006	16.88	17.02	16.71	16.74	13,549,397	-0.11(-0.66%)
Apr 27, 2006	17.16	17.30	16.81	16.85	10,431,962	-0.44(-2.55%)
Apr 26, 2006	17.49	17.59	17.27	17.29	11,388,448	-0.16(-0.89%)
Apr 25, 2006	17.78	17.78	17.27	17.44	11,783,032	-0.39(-2.20%)
Apr 24, 2006	17.54	17.89	17.53	17.84	6,492,658	+0.23(+1.31%)
Apr 21, 2006	17.80	17.80	17.50	17.61	8,074,265	+0.26(+1.52%)
Apr 20, 2006	17.52	17.65	17.16	17.34	8,940,280	-0.10(-0.55%)
Apr 19, 2006	17.67	17.83	17.30	17.44	6,774,426	-0.17(-0.99%)
Apr 18, 2006	17.00	17.61	17.01	17.61	9,231,313	+0.62(+3.63%)
Apr 17, 2006	17.13	17.31	16.90	16.99	4,590,586	-0.17(-0.96%)
Apr 13, 2006	17.06	17.21	17.01	17.16	4,301,733	+0.10(+0.59%)
Apr 12, 2006	16.87	17.09	16.77	17.06	4,260,313	+0.17(+1.01%)
Apr 11, 2006	16.97	17.05	16.85	16.89	6,945,558	-0.14(-0.80%)
Apr 10, 2006	17.18	17.19	17.00	17.02	4,650,537	-0.16(-0.91%)
Apr 07, 2006	17.51	17.54	17.16	17.18	5,022,231	-0.28(-1.58%)
Apr 06, 2006	17.58	17.61	17.40	17.45	3,679,881	-0.10(-0.58%)
Apr 05, 2006	17.57	17.73	17.41	17.56	7,481,844	-0.01(-0.03%)
Apr 04, 2006	17.44	17.61	17.33	17.56	10,215,050	+0.19(+1.10%)
Apr 03, 2006	17.24	17.48	17.19	17.37	8,915,210	+0.24(+1.41%)
Mar 31, 2006	17.03	17.13	17.02	17.13	8,929,925	+0.13(+0.74%)
Mar 30, 2006	16.95	17.08	16.90	17.00	6,076,818	-0.02(-0.12%)
Mar 29, 2006	17.06	17.11	16.99	17.02	8,845,994	+0.04(+0.26%)
Mar 28, 2006	17.08	17.09	16.86	16.98	8,103,696	-0.10(-0.59%)
Mar 27, 2006	16.91	17.20	16.84	17.08	10,977,513	+0.17(+0.98%)
Mar 24, 2006	16.84	16.94	16.71	16.91	6,759,166	+0.03(+0.20%)
Mar 23, 2006	16.88	16.88	16.54	16.88	7,805,032	-0.03(-0.16%)
Mar 22, 2006	16.70	16.93	16.70	16.91	4,764,988	+0.24(+1.43%)
Mar 21, 2006	16.87	17.04	16.65	16.67	8,517,355	-0.13(-0.79%)
Mar 20, 2006	16.68	16.86	16.58	16.80	7,091,619	+0.09(+0.55%)
Mar 17, 2006	16.61	16.88	16.52	16.71	8,466,670	+0.19(+1.17%)
Mar 16, 2006	16.54	16.60	16.44	16.52	7,369,572	-0.04(-0.25%)
Mar 15, 2006	16.40	16.70	16.40	16.56	24,718,752	+0.92(+5.91%)
Mar 14, 2006	15.72	15.89	15.56	15.63	6,450,692	-0.09(-0.57%)
Mar 13, 2006	15.77	15.94	15.65	15.72	4,915,955	-0.01(-0.07%)
Mar 10, 2006	15.57	15.75	15.48	15.74	5,952,011	+0.15(+0.97%)
Mar 09, 2006	15.64	15.79	15.58	15.59	5,644,083	-0.03(-0.18%)
Mar 08, 2006	15.90	15.91	15.32	15.61	11,754,692	-0.34(-2.12%)
Mar 07, 2006	16.22	16.22	15.74	15.95	7,624,635	-0.31(-1.90%)
Mar 06, 2006	16.40	16.43	16.20	16.26	5,366,130	-0.22(-1.35%)
Mar 03, 2006	16.30	16.57	16.25	16.48	7,010,958	+0.18(+1.13%)
Mar 02, 2006	16.37	16.45	16.26	16.30	4,237,422	-0.12(-0.70%)
Mar 01, 2006	16.27	16.46	16.24	16.41	5,658,798	+0.17(+1.02%)
Feb 28, 2006	16.53	16.51	16.22	16.25	4,469,050	-0.29(-1.73%)
Feb 27, 2006	16.30	16.58	16.28	16.53	4,913,775	+0.30(+1.87%)
Feb 24, 2006	16.24	16.34	16.11	16.23	3,413,373	+0.01(+0.07%)
Feb 23, 2006	16.43	16.46	16.21	16.22	4,923,585	-0.25(-1.54%)
Feb 22, 2006	16.45	16.54	16.39	16.47	3,507,659	+0.12(+0.74%)
Feb 21, 2006	16.28	16.36	16.22	16.35	4,172,566	+0.07(+0.43%)
Feb 17, 2006	16.33	16.39	16.19	16.28	4,990,076	-0.15(-0.94%)
Feb 16, 2006	16.49	16.50	16.26	16.44	6,815,846	-0.06(-0.34%)
Feb 15, 2006	16.27	16.50	16.08	16.49	6,395,646	+0.22(+1.38%)
Feb 14, 2006	15.78	16.33	15.74	16.27	10,398,172	+0.49(+3.09%)
Feb 13, 2006	15.84	15.89	15.61	15.78	6,276,290	-0.05(-0.35%)
Feb 10, 2006	15.61	15.91	15.48	15.84	5,839,740	+0.18(+1.17%)
Feb 09, 2006	15.61	15.69	15.55	15.65	6,045,753	+0.04(+0.27%)
Feb 08, 2006	15.50	15.66	15.47	15.61	6,083,903	+0.08(+0.50%)
Feb 07, 2006	15.70	15.77	15.48	15.53	5,003,156	-0.19(-1.21%)
Feb 06, 2006	15.69	15.82	15.63	15.72	6,431,617	+0.01(+0.03%)
Feb 03, 2006	15.75	15.82	15.64	15.72	6,851,272	-0.06(-0.38%)
Feb 02, 2006	15.99	16.01	15.74	15.78	8,875,969	-0.22(-1.40%)
Feb 01, 2006	15.96	16.26	15.90	16.00	10,607,454	-0.23(-1.40%)
Jan 31, 2006	16.11	16.25	15.97	16.23	12,113,306	+0.03(+0.18%)
Jan 30, 2006	15.96	16.23	15.93	16.20	7,245,311	+0.21(+1.31%)
Jan 27, 2006	15.83	16.05	15.74	15.99	11,621,710	+0.16(+1.01%)
Jan 26, 2006	15.76	15.89	15.69	15.83	9,788,855	+0.18(+1.13%)
Jan 25, 2006	15.91	16.01	15.61	15.66	12,416,329	-0.18(-1.12%)
Jan 24, 2006	15.83	16.19	15.70	15.83	17,834,780	+0.08(+0.54%)
Jan 23, 2006	15.38	15.75	15.38	15.75	13,803,370	+0.37(+2.41%)
Jan 20, 2006	15.49	15.52	15.27	15.38	15,832,427	-0.22(-1.41%)
Jan 19, 2006	14.85	15.62	14.50	15.60	26,473,672	+0.92(+6.28%)
Jan 18, 2006	14.41	14.69	14.35	14.68	7,385,378	+0.24(+1.65%)
Jan 17, 2006	14.32	14.49	14.31	14.44	3,714,216	-0.01(-0.04%)
Jan 13, 2006	14.56	14.62	14.43	14.45	4,034,135	-0.07(-0.49%)
Jan 12, 2006	14.61	14.63	14.48	14.52	3,714,761	-0.12(-0.85%)
Jan 11, 2006	14.63	14.64	14.54	14.64	2,854,197	+0.05(+0.38%)
Jan 10, 2006	14.60	14.65	14.50	14.59	5,930,756	-0.03(-0.21%)
Jan 09, 2006	14.48	14.63	14.47	14.62	6,208,709	+0.20(+1.39%)
Jan 06, 2006	14.52	14.55	14.24	14.42	9,310,884	-0.11(-0.73%)
Jan 05, 2006	14.67	14.67	14.48	14.52	7,668,236	-0.17(-1.15%)
Jan 04, 2006	14.68	14.77	14.66	14.69	6,825,656	-0.01(-0.09%)
Jan 03, 2006	14.77	14.77	14.50	14.71	11,811,372	-0.07(-0.45%)
Dec 30, 2005	14.76	14.85	14.71	14.77	3,435,718	-0.09(-0.60%)
Dec 29, 2005	14.68	14.87	14.67	14.86	4,891,430	+0.15(+1.05%)
Dec 28, 2005	14.61	14.74	14.54	14.71	4,281,568	+0.08(+0.58%)
Dec 27, 2005	14.72	14.91	14.56	14.62	4,904,510	-0.12(-0.81%)
Dec 23, 2005	14.73	14.85	14.69	14.74	2,978,458	-0.00(-0.01%)
Dec 22, 2005	14.48	14.74	14.45	14.74	7,484,569	+0.32(+2.20%)
Dec 21, 2005	14.14	14.44	14.14	14.43	5,771,614	+0.33(+2.37%)
Dec 20, 2005	14.13	14.18	13.97	14.09	11,819,547	-0.04(-0.30%)
Dec 19, 2005	14.20	14.21	14.11	14.14	6,194,539	-0.14(-1.02%)
Dec 16, 2005	14.25	14.42	14.28	14.28	8,109,146	+0.04(+0.26%)
Dec 15, 2005	14.04	14.24	14.00	14.24	8,480,295	+0.21(+1.46%)
Dec 14, 2005	13.94	14.07	13.90	14.04	4,490,850	+0.11(+0.80%)
Dec 13, 2005	13.84	14.01	13.80	13.93	4,391,659	+0.07(+0.52%)
Dec 12, 2005	13.91	13.99	13.71	13.85	4,199,817	-0.06(-0.41%)
Dec 09, 2005	13.85	13.98	13.81	13.91	6,046,298	+0.11(+0.81%)
Dec 08, 2005	13.83	13.91	13.71	13.80	4,023,780	+0.01(+0.11%)
Dec 07, 2005	13.87	13.95	13.74	13.79	5,148,672	-0.09(-0.67%)
Dec 06, 2005	13.94	14.05	13.88	13.88	4,459,240	-0.02(-0.17%)
Dec 05, 2005	14.08	14.12	13.85	13.90	5,242,414	-0.26(-1.84%)
Dec 02, 2005	14.14	14.22	14.04	14.16	3,137,055	-0.00(-0.03%)
Dec 01, 2005	14.12	14.23	14.12	14.17	5,296,914	+0.12(+0.88%)
Nov 30, 2005	14.09	14.18	14.02	14.04	5,654,983	-0.07(-0.51%)
Nov 29, 2005	14.12	14.28	14.10	14.12	6,394,011	+0.03(+0.25%)
Nov 28, 2005	14.18	14.22	14.08	14.08	6,970,083	-0.02(-0.14%)
Nov 25, 2005	14.13	14.16	14.05	14.10	3,006,798	+0.04(+0.31%)
Nov 23, 2005	13.94	14.12	13.94	14.06	5,876,801	+0.06(+0.42%)
Nov 22, 2005	13.78	14.04	13.73	14.00	9,192,618	+0.16(+1.15%)
Nov 21, 2005	13.76	13.86	13.75	13.84	6,579,859	+0.08(+0.56%)
Nov 18, 2005	13.61	13.94	13.58	13.76	15,749,587	+0.23(+1.68%)
Nov 17, 2005	13.24	13.57	13.22	13.53	11,634,245	+0.51(+3.89%)
Nov 16, 2005	13.08	13.11	12.99	13.03	5,599,938	-0.05(-0.35%)
Nov 15, 2005	12.99	13.08	12.96	13.07	4,869,084	+0.07(+0.52%)
Nov 14, 2005	12.98	13.10	12.96	13.01	3,295,107	+0.02(+0.18%)
Nov 11, 2005	13.03	13.12	12.90	12.98	4,130,056	-0.05(-0.35%)
Nov 10, 2005	13.29	13.29	12.89	13.03	4,555,161	+0.10(+0.74%)
Nov 09, 2005	12.88	13.02	12.85	12.93	4,308,273	+0.07(+0.57%)
Nov 08, 2005	12.87	12.95	12.75	12.86	3,375,222	-0.12(-0.90%)
Nov 07, 2005	12.83	13.01	12.85	12.98	5,828,840	+0.14(+1.10%)
Nov 04, 2005	13.00	13.00	12.75	12.83	6,813,121	-0.19(-1.48%)
Nov 03, 2005	12.99	13.10	12.95	13.03	7,838,278	+0.11(+0.87%)
Nov 02, 2005	12.74	12.94	12.71	12.92	8,744,623	+0.18(+1.40%)
Nov 01, 2005	12.71	12.88	12.70	12.74	7,525,989	+0.04(+0.35%)
Oct 31, 2005	12.51	12.82	12.51	12.69	7,128,680	+0.17(+1.36%)
Oct 28, 2005	12.57	12.72	12.49	12.52	6,954,823	+0.02(+0.19%)
Oct 27, 2005	12.62	12.72	12.49	12.50	8,133,126	-0.12(-0.92%)
Oct 26, 2005	12.70	12.89	12.61	12.61	7,818,112	-0.06(-0.45%)
Oct 25, 2005	12.59	12.94	12.59	12.67	9,327,235	+0.07(+0.55%)
Oct 24, 2005	12.34	12.60	12.34	12.60	5,289,829	+0.29(+2.34%)
Oct 21, 2005	12.82	12.82	12.27	12.31	15,394,243	-0.56(-4.32%)
Oct 20, 2005	12.90	13.08	12.80	12.87	6,697,035	-0.03(-0.23%)
Oct 19, 2005	12.59	12.91	12.52	12.90	5,710,029	+0.29(+2.28%)
Oct 18, 2005	12.72	12.72	12.49	12.61	3,934,944	-0.13(-1.04%)
Oct 17, 2005	12.70	12.79	12.54	12.74	3,718,576	+0.04(+0.33%)
Oct 14, 2005	12.75	12.76	12.53	12.70	5,682,778	-0.02(-0.16%)
Oct 13, 2005	12.73	12.73	12.51	12.72	9,071,082	-0.05(-0.42%)
Oct 12, 2005	12.84	12.91	12.66	12.77	7,277,466	-0.08(-0.63%)
Oct 11, 2005	12.96	13.00	12.78	12.85	6,360,766	-0.11(-0.84%)
Oct 10, 2005	12.99	13.06	12.83	12.96	4,566,061	+0.01(+0.07%)
Oct 07, 2005	12.84	12.96	12.78	12.95	6,774,426	+0.20(+1.57%)
Oct 06, 2005	12.84	12.97	12.62	12.75	6,571,138	-0.08(-0.64%)
Oct 05, 2005	13.01	13.03	12.84	12.84	4,516,465	-0.21(-1.64%)
Oct 04, 2005	13.12	13.35	13.05	13.05	4,863,634	-0.09(-0.70%)
Oct 03, 2005	13.16	13.20	13.04	13.14	5,016,781	-0.01(-0.10%)
Sep 30, 2005	12.99	13.25	12.98	13.16	7,631,175	+0.10(+0.80%)
Sep 29, 2005	12.87	13.10	12.78	13.05	7,662,786	+0.14(+1.08%)
Sep 28, 2005	12.58	13.03	12.64	12.91	10,065,718	+0.33(+2.66%)
Sep 27, 2005	12.52	12.62	12.44	12.58	6,290,460	+0.05(+0.44%)
Sep 26, 2005	12.81	12.81	12.52	12.52	7,626,815	-0.29(-2.26%)
Sep 23, 2005	12.81	12.86	12.57	12.81	4,230,337	+0.10(+0.75%)
Sep 22, 2005	12.58	12.74	12.52	12.72	4,827,664	+0.11(+0.84%)
Sep 21, 2005	12.61	12.75	12.60	12.61	4,852,189	-0.06(-0.51%)
Sep 20, 2005	12.54	12.84	12.53	12.68	9,313,064	+0.15(+1.19%)
Sep 19, 2005	12.45	12.56	12.45	12.53	5,223,338	+0.08(+0.62%)
Sep 16, 2005	12.35	12.47	12.29	12.45	6,238,140	+0.16(+1.27%)
Sep 15, 2005	12.30	12.36	12.24	12.29	1,795,795	+0.01(+0.06%)
Sep 14, 2005	12.29	12.35	12.26	12.29	2,955,023	-0.02(-0.13%)
Sep 13, 2005	12.48	12.48	12.28	12.30	6,890,512	-0.16(-1.25%)
Sep 12, 2005	12.38	12.51	12.38	12.46	5,566,147	+0.01(+0.07%)
Sep 09, 2005	12.49	12.50	12.43	12.45	7,864,438	-0.03(-0.22%)
Sep 08, 2005	12.54	12.57	12.47	12.48	4,227,612	-0.09(-0.70%)
Sep 07, 2005	12.67	12.74	12.50	12.56	8,608,917	-0.15(-1.15%)
Sep 06, 2005	12.61	12.77	12.61	12.71	9,242,214	+0.15(+1.17%)
Sep 02, 2005	12.52	12.64	12.48	12.56	4,379,669	+0.06(+0.47%)
Sep 01, 2005	12.55	12.62	12.46	12.51	7,394,098	-0.02(-0.16%)
Aug 31, 2005	12.55	12.58	12.39	12.53	6,550,428	-0.01(-0.12%)
Aug 30, 2005	12.63	12.67	12.43	12.54	5,654,983	-0.15(-1.20%)
Aug 29, 2005	12.59	12.75	12.55	12.69	4,840,199	-0.01(-0.04%)
Aug 26, 2005	12.65	12.77	12.60	12.70	4,664,162	+0.03(+0.22%)
Aug 25, 2005	12.54	12.73	12.40	12.67	5,858,815	+0.13(+1.01%)
Aug 24, 2005	12.53	12.68	12.46	12.54	4,585,136	-0.01(-0.07%)
Aug 23, 2005	12.71	12.72	12.55	12.55	4,227,612	-0.17(-1.31%)
Aug 22, 2005	12.69	12.80	12.65	12.72	3,204,636	+0.09(+0.68%)
Aug 19, 2005	12.65	12.67	12.54	12.63	4,088,635	+0.05(+0.42%)
Aug 18, 2005	12.66	12.68	12.56	12.58	4,064,655	-0.12(-0.92%)
Aug 17, 2005	12.61	12.75	12.58	12.70	5,996,157	+0.05(+0.43%)
Aug 16, 2005	12.63	12.76	12.60	12.64	5,708,394	-0.12(-0.93%)
Aug 15, 2005	12.70	12.78	12.59	12.76	3,137,600	+0.07(+0.53%)
Aug 12, 2005	12.73	12.78	12.58	12.70	5,796,140	-0.06(-0.47%)
Aug 11, 2005	12.78	12.81	12.73	12.76	9,326,690	-0.08(-0.59%)
Aug 10, 2005	12.89	12.93	12.76	12.83	6,323,161	-0.01(-0.10%)
Aug 09, 2005	12.74	12.85	12.72	12.84	5,139,952	+0.12(+0.97%)
Aug 08, 2005	12.82	12.87	12.69	12.72	4,513,740	-0.07(-0.56%)
Aug 05, 2005	12.84	12.86	12.78	12.79	4,904,510	-0.10(-0.75%)
Aug 04, 2005	12.98	12.99	12.87	12.89	9,087,977	-0.14(-1.07%)
Aug 03, 2005	13.04	13.06	12.94	13.03	7,093,799	-0.03(-0.25%)
Aug 02, 2005	13.01	13.07	12.95	13.06	9,722,909	+0.05(+0.41%)
Aug 01, 2005	12.92	13.05	12.90	13.01	10,532,788	+0.11(+0.84%)
Jul 29, 2005	12.89	13.01	12.86	12.90	11,022,204	-0.03(-0.26%)
Jul 28, 2005	12.72	12.94	12.66	12.93	13,317,224	+0.25(+2.01%)
Jul 27, 2005	12.61	12.69	12.56	12.68	6,238,685	+0.11(+0.85%)
Jul 26, 2005	12.53	12.60	12.42	12.57	6,244,135	+0.07(+0.56%)
Jul 25, 2005	12.52	12.70	12.44	12.50	8,219,782	-0.06(-0.47%)
Jul 22, 2005	12.48	12.59	12.45	12.56	7,981,614	+0.09(+0.69%)
Jul 21, 2005	12.61	12.71	12.48	12.48	17,341,550	+0.38(+3.12%)
Jul 20, 2005	11.72	12.12	11.69	12.10	11,141,560	+0.35(+3.02%)
Jul 19, 2005	11.89	11.92	11.73	11.74	7,763,612	-0.10(-0.85%)
Jul 18, 2005	11.92	11.92	11.83	11.84	4,311,543	-0.10(-0.84%)
Jul 15, 2005	12.01	12.01	11.83	11.94	5,270,754	-0.08(-0.64%)
Jul 14, 2005	11.93	12.03	11.92	12.02	4,178,016	+0.18(+1.49%)
Jul 13, 2005	11.90	11.92	11.82	11.85	3,851,558	-0.03(-0.29%)
Jul 12, 2005	12.06	12.07	11.88	11.88	5,965,092	-0.19(-1.60%)
Jul 11, 2005	12.07	12.09	11.93	12.07	6,574,408	+0.08(+0.69%)
Jul 08, 2005	11.78	12.00	11.74	11.99	6,560,783	+0.21(+1.79%)
Jul 07, 2005	11.74	11.79	11.65	11.78	7,341,232	-0.09(-0.79%)
Jul 06, 2005	11.92	12.00	11.83	11.87	6,846,911	-0.04(-0.35%)
Jul 05, 2005	11.88	11.99	11.78	11.92	5,338,335	-0.01(-0.12%)
Jul 01, 2005	11.92	11.99	11.89	11.93	4,654,352	+0.04(+0.34%)
Jun 30, 2005	11.97	11.99	11.88	11.89	7,476,394	-0.03(-0.22%)
Jun 29, 2005	11.96	11.99	11.86	11.92	4,412,914	-0.01(-0.12%)
Jun 28, 2005	11.64	11.93	11.61	11.93	6,141,674	+0.33(+2.86%)
Jun 27, 2005	11.77	11.77	11.51	11.60	7,936,379	-0.18(-1.50%)
Jun 24, 2005	11.92	11.94	11.72	11.77	7,568,500	-0.20(-1.65%)
Jun 23, 2005	12.10	12.10	11.92	11.97	11,041,279	-0.13(-1.08%)
Jun 22, 2005	12.14	12.16	12.07	12.10	8,883,055	+0.04(+0.36%)
Jun 21, 2005	12.14	12.18	12.05	12.06	6,261,575	-0.12(-0.95%)
Jun 20, 2005	12.19	12.20	12.12	12.17	6,131,318	-0.09(-0.70%)
Jun 17, 2005	12.34	12.38	12.21	12.26	6,312,261	+0.04(+0.36%)
Jun 16, 2005	12.11	12.24	12.08	12.22	5,304,544	+0.17(+1.39%)
Jun 15, 2005	12.09	12.09	11.97	12.05	5,350,325	-0.01(-0.08%)
Jun 14, 2005	11.99	12.11	11.94	12.06	5,195,543	+0.07(+0.60%)
Jun 13, 2005	11.88	12.08	11.85	11.99	4,152,401	+0.01(+0.12%)
Jun 10, 2005	12.02	12.04	11.88	11.97	3,730,021	-0.01(-0.08%)
Jun 09, 2005	11.88	12.01	11.82	11.98	7,048,564	+0.06(+0.54%)
Jun 08, 2005	12.13	12.14	11.91	11.92	6,124,233	-0.19(-1.56%)
Jun 07, 2005	12.11	12.28	12.05	12.11	4,382,394	-0.00(-0.03%)
Jun 06, 2005	12.17	12.19	12.06	12.11	4,337,703	-0.12(-0.95%)
Jun 03, 2005	12.31	12.33	12.16	12.23	4,096,266	-0.09(-0.71%)
Jun 02, 2005	12.36	12.41	12.24	12.31	2,817,681	-0.07(-0.59%)

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.