Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	33.20	33.36	32.62	32.74	1,413,631	-0.53(-1.60%)
Sep 28, 2006	33.31	33.48	33.02	33.28	1,389,209	-0.14(-0.42%)
Sep 27, 2006	33.07	33.55	32.85	33.42	2,072,073	+0.27(+0.81%)
Sep 26, 2006	32.68	33.25	32.43	33.15	2,067,611	+0.75(+2.33%)
Sep 25, 2006	31.93	32.53	31.30	32.39	2,528,333	+0.40(+1.24%)
Sep 22, 2006	32.15	32.32	31.88	32.00	2,029,335	-0.29(-0.90%)
Sep 21, 2006	33.22	33.24	32.17	32.29	3,057,388	-0.36(-1.11%)
Sep 20, 2006	33.22	33.39	32.31	32.65	1,746,139	-0.40(-1.21%)
Sep 19, 2006	33.45	33.76	32.80	33.05	2,407,869	-0.40(-1.18%)
Sep 18, 2006	33.34	33.92	32.96	33.45	2,710,086	+0.27(+0.81%)
Sep 15, 2006	33.56	33.60	31.94	33.18	5,036,237	-0.46(-1.37%)
Sep 14, 2006	34.31	34.41	33.56	33.64	2,239,501	-0.89(-2.58%)
Sep 13, 2006	34.20	35.14	34.20	34.53	2,282,474	+0.48(+1.40%)
Sep 12, 2006	34.64	34.65	33.77	34.05	2,604,416	-0.54(-1.56%)
Sep 11, 2006	34.68	34.86	34.07	34.59	2,485,595	-0.22(-0.62%)
Sep 08, 2006	35.31	35.57	34.66	34.81	2,239,501	-0.50(-1.41%)
Sep 07, 2006	35.49	36.14	34.96	35.31	2,336,953	-0.32(-0.91%)
Sep 06, 2006	36.73	36.73	35.53	35.63	2,550,876	-1.22(-3.31%)
Sep 05, 2006	36.51	37.42	36.49	36.85	2,401,999	+0.27(+0.73%)
Sep 01, 2006	37.26	37.65	36.37	36.58	1,245,028	-0.22(-0.60%)
Aug 31, 2006	36.30	37.00	35.98	36.80	2,147,686	+0.79(+2.20%)
Aug 30, 2006	36.41	36.45	35.87	36.01	1,180,922	-0.24(-0.66%)
Aug 29, 2006	36.18	36.33	35.47	36.25	1,765,160	+0.00(+0.01%)
Aug 28, 2006	36.21	36.53	36.08	36.24	921,678	+0.15(+0.41%)
Aug 25, 2006	35.98	36.50	35.69	36.10	1,189,375	+0.06(+0.17%)
Aug 24, 2006	36.28	36.58	35.53	36.04	1,682,503	-0.19(-0.52%)
Aug 23, 2006	36.71	37.05	36.03	36.22	1,063,510	-0.57(-1.54%)
Aug 22, 2006	36.64	36.99	36.33	36.79	1,254,421	-0.02(-0.05%)
Aug 21, 2006	37.39	37.39	36.48	36.81	1,310,544	-0.83(-2.20%)
Aug 18, 2006	37.25	37.82	36.63	37.63	1,264,753	+0.53(+1.43%)
Aug 17, 2006	37.80	37.99	36.95	37.10	2,063,150	-0.85(-2.23%)
Aug 16, 2006	37.79	38.13	36.81	37.95	3,828,075	+1.02(+2.76%)
Aug 15, 2006	35.98	37.00	35.52	36.93	3,023,808	+1.56(+4.42%)
Aug 14, 2006	36.52	36.54	35.18	35.37	2,932,463	-0.90(-2.49%)
Aug 11, 2006	36.95	36.99	36.07	36.27	1,424,198	-0.87(-2.34%)
Aug 10, 2006	36.20	37.22	35.98	37.14	2,540,309	+0.94(+2.60%)
Aug 09, 2006	37.22	37.33	35.99	36.20	3,518,579	-0.81(-2.20%)
Aug 08, 2006	36.88	38.15	36.09	37.01	5,640,435	-1.30(-3.40%)
Aug 07, 2006	38.52	38.88	37.84	38.31	2,310,653	-0.20(-0.53%)
Aug 04, 2006	38.33	39.01	37.80	38.52	1,945,269	+0.36(+0.95%)
Aug 03, 2006	36.90	38.41	36.75	38.16	1,629,198	+0.86(+2.31%)
Aug 02, 2006	36.87	37.62	36.87	37.30	1,417,858	+0.53(+1.44%)
Aug 01, 2006	37.35	37.39	36.39	36.77	1,635,538	-0.63(-1.70%)
Jul 31, 2006	37.02	37.42	36.35	37.40	2,075,595	+0.14(+0.39%)
Jul 28, 2006	37.40	37.77	37.05	37.26	1,398,132	+0.14(+0.37%)
Jul 27, 2006	39.34	37.84	36.64	37.12	1,915,212	+0.45(+1.22%)
Jul 26, 2006	37.07	37.18	35.93	36.67	2,510,721	-0.46(-1.23%)
Jul 25, 2006	36.47	37.19	36.31	37.13	3,988,929	+0.93(+2.58%)
Jul 24, 2006	35.18	36.47	35.13	36.20	3,388,488	+1.03(+2.93%)
Jul 21, 2006	37.30	37.33	35.03	35.17	4,073,230	-1.85(-5.00%)
Jul 20, 2006	38.24	38.37	37.01	37.02	1,678,745	-1.10(-2.89%)
Jul 19, 2006	37.45	38.16	37.22	38.12	1,653,150	+0.86(+2.32%)
Jul 18, 2006	37.67	37.84	36.57	37.26	1,499,341	-0.33(-0.88%)
Jul 17, 2006	37.45	38.02	37.24	37.59	2,060,567	+0.48(+1.29%)
Jul 14, 2006	38.22	38.38	36.75	37.11	3,131,827	-1.09(-2.86%)
Jul 13, 2006	38.41	38.68	38.07	38.21	1,952,783	-0.29(-0.76%)
Jul 12, 2006	39.03	39.03	38.39	38.50	1,824,805	-0.35(-0.90%)
Jul 11, 2006	38.73	39.01	38.46	38.85	1,532,921	+0.24(+0.62%)
Jul 10, 2006	38.73	39.09	38.50	38.61	1,394,141	-0.20(-0.52%)
Jul 07, 2006	39.60	39.60	38.71	38.81	1,628,259	-0.82(-2.07%)
Jul 06, 2006	40.14	40.29	39.51	39.63	1,888,442	-0.52(-1.28%)
Jul 05, 2006	40.12	40.43	40.00	40.15	2,642,222	-0.17(-0.42%)
Jul 03, 2006	39.70	40.33	39.55	40.32	969,347	+0.75(+1.88%)
Jun 30, 2006	39.28	39.84	39.08	39.57	1,876,231	+0.57(+1.45%)
Jun 29, 2006	37.79	39.07	37.62	39.01	2,448,963	+1.69(+4.53%)
Jun 28, 2006	37.60	37.71	36.88	37.32	804,736	-0.22(-0.59%)
Jun 27, 2006	38.11	38.70	37.49	37.54	1,539,496	-0.47(-1.24%)
Jun 26, 2006	37.58	38.07	37.56	38.01	815,068	+0.50(+1.34%)
Jun 23, 2006	37.26	37.86	36.91	37.51	1,091,454	+0.06(+0.16%)
Jun 22, 2006	36.99	37.86	36.74	37.45	2,163,184	+0.46(+1.24%)
Jun 21, 2006	36.68	37.55	36.50	36.99	2,179,387	+0.28(+0.77%)
Jun 20, 2006	36.77	37.48	36.64	36.71	1,139,828	-0.20(-0.53%)
Jun 19, 2006	37.69	38.16	36.68	36.90	1,421,145	-0.57(-1.53%)
Jun 16, 2006	37.60	37.96	37.32	37.48	1,856,271	-0.56(-1.48%)
Jun 15, 2006	36.30	38.19	36.20	38.04	2,851,918	+2.04(+5.65%)
Jun 14, 2006	35.05	36.09	35.05	36.01	2,512,600	+0.96(+2.73%)
Jun 13, 2006	35.41	36.23	34.98	35.05	3,218,476	-0.62(-1.74%)
Jun 12, 2006	36.88	37.13	35.64	35.67	2,072,073	-1.21(-3.28%)
Jun 09, 2006	37.77	38.02	36.87	36.88	2,081,231	-0.84(-2.24%)
Jun 08, 2006	36.26	37.96	35.32	37.72	5,245,464	+1.38(+3.80%)
Jun 07, 2006	37.58	38.02	36.34	36.34	1,632,955	-1.27(-3.39%)
Jun 06, 2006	37.77	38.14	37.10	37.62	2,715,487	-0.09(-0.25%)
Jun 05, 2006	38.79	38.81	37.69	37.71	1,878,110	-1.19(-3.05%)
Jun 02, 2006	38.41	39.05	38.18	38.90	2,742,726	+0.97(+2.55%)
Jun 01, 2006	37.47	38.01	37.08	37.93	1,862,611	+0.60(+1.61%)
May 31, 2006	37.48	37.79	36.97	37.33	1,748,018	-0.11(-0.30%)
May 30, 2006	38.49	38.54	37.43	37.44	1,625,206	-1.07(-2.79%)
May 26, 2006	38.18	38.81	38.05	38.51	1,516,248	+0.74(+1.95%)
May 25, 2006	37.65	37.89	37.09	37.78	1,729,232	+0.64(+1.72%)
May 24, 2006	37.88	39.09	36.30	37.14	3,930,458	-0.98(-2.57%)
May 23, 2006	37.03	39.57	37.03	38.12	4,821,844	+1.11(+3.00%)
May 22, 2006	37.09	37.56	36.26	37.01	2,574,593	-0.49(-1.31%)
May 19, 2006	37.48	37.83	36.84	37.50	2,904,988	-0.02(-0.05%)
May 18, 2006	38.24	38.67	37.49	37.51	2,511,426	-0.55(-1.45%)
May 17, 2006	39.20	39.45	37.80	38.07	3,374,398	-1.43(-3.62%)
May 16, 2006	40.12	40.15	38.97	39.50	2,794,622	-0.49(-1.21%)
May 15, 2006	40.46	40.67	39.48	39.98	2,948,665	-0.90(-2.20%)
May 12, 2006	41.39	41.44	40.66	40.88	2,442,623	-0.75(-1.81%)
May 11, 2006	42.16	42.58	41.49	41.64	2,234,805	-0.48(-1.14%)
May 10, 2006	42.37	42.69	41.22	42.12	6,279,387	-1.30(-2.99%)
May 09, 2006	41.41	44.22	41.39	43.42	10,163,586	+3.49(+8.75%)
May 08, 2006	39.88	40.11	39.11	39.92	3,462,457	+0.15(+0.37%)
May 05, 2006	40.12	40.14	39.35	39.77	3,133,705	-0.06(-0.15%)
May 04, 2006	40.03	40.24	39.67	39.83	2,244,668	+0.06(+0.15%)
May 03, 2006	40.67	41.01	39.46	39.77	2,139,232	-0.53(-1.32%)
May 02, 2006	40.19	40.31	39.85	40.31	1,521,414	+0.01(+0.02%)
May 01, 2006	40.40	40.99	39.98	40.30	2,382,039	+0.73(+1.85%)
Apr 28, 2006	39.92	40.30	39.45	39.57	1,865,429	-0.39(-0.98%)
Apr 27, 2006	39.67	41.13	39.39	39.96	3,173,390	-0.29(-0.71%)
Apr 26, 2006	39.82	40.56	39.81	40.24	3,010,189	+0.39(+0.97%)
Apr 25, 2006	39.64	40.20	39.37	39.86	4,238,076	+0.45(+1.15%)
Apr 24, 2006	39.18	39.47	38.60	39.40	2,638,934	-0.01(-0.03%)
Apr 21, 2006	38.33	39.57	37.99	39.42	2,600,658	+1.18(+3.07%)
Apr 20, 2006	38.88	39.11	38.09	38.24	1,317,588	-0.37(-0.97%)
Apr 19, 2006	37.74	38.74	37.58	38.62	2,940,446	+0.77(+2.03%)
Apr 18, 2006	36.78	38.03	36.36	37.85	1,648,923	+1.07(+2.91%)
Apr 17, 2006	36.55	36.87	36.46	36.78	688,734	+0.33(+0.91%)
Apr 13, 2006	36.45	36.74	36.18	36.45	692,726	-0.00(-0.01%)
Apr 12, 2006	36.30	36.55	36.18	36.45	967,938	+0.29(+0.80%)
Apr 11, 2006	37.16	37.22	36.06	36.16	1,476,328	-0.92(-2.49%)
Apr 10, 2006	37.73	37.73	36.85	37.09	1,382,399	-0.80(-2.10%)
Apr 07, 2006	38.13	38.32	37.10	37.88	2,369,828	-0.30(-0.78%)
Apr 06, 2006	37.48	38.21	37.22	38.18	2,569,427	+0.70(+1.86%)
Apr 05, 2006	37.11	37.64	37.11	37.48	1,788,642	+0.45(+1.21%)
Apr 04, 2006	36.50	37.11	36.38	37.04	1,259,822	+0.48(+1.30%)
Apr 03, 2006	36.62	37.04	36.47	36.56	1,664,656	+0.02(+0.06%)
Mar 31, 2006	36.77	36.88	36.16	36.54	1,470,927	-0.38(-1.03%)
Mar 30, 2006	37.30	37.46	36.68	36.92	1,712,795	-0.38(-1.03%)
Mar 29, 2006	36.45	37.41	36.43	37.30	2,420,080	+0.67(+1.84%)
Mar 28, 2006	36.31	36.63	36.08	36.63	1,698,705	+0.32(+0.87%)
Mar 27, 2006	36.01	36.40	35.82	36.31	1,453,785	+0.25(+0.70%)
Mar 24, 2006	35.63	36.25	35.63	36.06	1,301,620	+0.43(+1.21%)
Mar 23, 2006	35.63	36.04	35.48	35.63	1,160,023	-0.02(-0.05%)
Mar 22, 2006	35.18	36.02	35.15	35.65	2,192,772	+0.31(+0.87%)
Mar 21, 2006	35.43	35.61	35.25	35.34	2,909,450	-0.38(-1.07%)
Mar 20, 2006	35.93	36.26	35.55	35.72	1,778,780	-0.17(-0.47%)
Mar 17, 2006	36.44	36.44	35.90	35.90	2,354,095	-0.33(-0.91%)
Mar 16, 2006	35.80	36.31	35.58	36.22	2,500,154	+0.34(+0.95%)
Mar 15, 2006	35.64	35.90	35.25	35.88	2,498,511	+0.27(+0.77%)
Mar 14, 2006	35.65	35.98	35.02	35.61	3,786,747	+0.06(+0.18%)
Mar 13, 2006	34.92	35.75	34.90	35.55	4,765,017	+0.74(+2.13%)
Mar 10, 2006	33.45	35.03	33.07	34.80	6,859,399	+1.16(+3.46%)
Mar 09, 2006	33.03	33.79	32.96	33.64	5,649,359	+0.64(+1.94%)
Mar 08, 2006	32.79	33.27	32.13	33.00	4,376,151	+0.32(+0.98%)
Mar 07, 2006	34.58	34.66	31.93	32.68	10,065,195	-2.42(-6.90%)
Mar 06, 2006	36.20	36.20	34.94	35.11	2,947,726	-0.45(-1.27%)
Mar 03, 2006	35.35	35.92	35.14	35.56	3,791,678	+0.72(+2.08%)
Mar 02, 2006	35.98	35.98	34.08	34.83	9,418,729	-2.56(-6.84%)
Mar 01, 2006	36.76	37.52	36.63	37.39	1,432,886	+0.64(+1.75%)
Feb 28, 2006	37.51	37.39	36.75	36.75	1,993,642	-0.76(-2.02%)
Feb 27, 2006	37.22	37.69	36.85	37.51	1,913,333	+0.54(+1.46%)
Feb 24, 2006	36.48	37.10	36.38	36.97	1,177,634	+0.49(+1.34%)
Feb 23, 2006	36.37	36.79	36.08	36.48	1,443,453	+0.01(+0.02%)
Feb 22, 2006	35.64	36.68	35.56	36.47	2,106,122	+0.83(+2.32%)
Feb 21, 2006	35.25	35.78	35.22	35.64	1,823,161	+0.63(+1.81%)
Feb 17, 2006	34.66	35.17	34.49	35.01	1,650,332	+0.35(+1.02%)
Feb 16, 2006	34.59	34.66	34.16	34.66	2,453,894	+0.23(+0.68%)
Feb 15, 2006	34.67	34.92	34.11	34.42	2,560,269	-0.26(-0.76%)
Feb 14, 2006	34.52	34.81	34.20	34.69	3,470,676	+0.14(+0.41%)
Feb 13, 2006	34.68	35.02	34.44	34.55	1,585,051	-0.12(-0.36%)
Feb 10, 2006	35.52	35.55	34.41	34.67	4,964,147	-1.10(-3.08%)
Feb 09, 2006	35.89	36.06	35.67	35.77	2,734,272	-0.27(-0.76%)
Feb 08, 2006	36.67	36.67	35.56	36.04	3,028,975	-0.66(-1.81%)
Feb 07, 2006	37.28	37.28	36.53	36.71	1,971,569	-0.57(-1.54%)
Feb 06, 2006	37.54	37.88	36.88	37.28	1,771,970	-0.22(-0.58%)
Feb 03, 2006	37.26	37.56	37.12	37.50	2,958,058	+0.35(+0.94%)
Feb 02, 2006	37.41	37.49	37.03	37.15	1,972,273	-0.15(-0.41%)
Feb 01, 2006	37.59	37.62	37.11	37.30	2,835,246	-0.15(-0.40%)
Jan 31, 2006	37.22	37.61	37.10	37.45	3,260,275	+0.11(+0.28%)
Jan 30, 2006	37.39	37.47	37.27	37.35	1,761,403	+0.09(+0.23%)
Jan 27, 2006	37.01	37.44	37.01	37.26	2,626,254	+0.26(+0.69%)
Jan 26, 2006	37.05	37.19	36.82	37.01	2,637,056	+0.18(+0.49%)
Jan 25, 2006	36.69	37.11	36.56	36.83	2,674,158	+0.08(+0.21%)
Jan 24, 2006	35.41	36.99	35.38	36.75	6,179,822	+1.68(+4.78%)
Jan 23, 2006	35.01	35.23	34.71	35.07	3,295,733	+0.17(+0.48%)
Jan 20, 2006	34.73	35.12	34.55	34.91	2,619,444	+0.09(+0.27%)
Jan 19, 2006	34.94	35.01	34.65	34.81	1,485,956	-0.06(-0.18%)
Jan 18, 2006	34.72	35.08	34.51	34.88	1,356,804	+0.13(+0.37%)
Jan 17, 2006	35.13	35.13	34.50	34.75	1,072,434	-0.17(-0.49%)
Jan 13, 2006	34.79	35.01	34.62	34.92	3,040,246	+0.70(+2.04%)
Jan 12, 2006	34.60	34.63	34.09	34.22	1,220,842	-0.38(-1.10%)
Jan 11, 2006	34.49	34.84	34.38	34.60	2,230,578	+0.22(+0.64%)
Jan 10, 2006	33.66	34.48	33.56	34.38	2,127,491	+0.65(+1.93%)
Jan 09, 2006	33.47	33.90	33.46	33.73	1,028,757	+0.21(+0.64%)
Jan 06, 2006	33.39	33.66	32.92	33.51	887,394	+0.45(+1.37%)
Jan 05, 2006	33.16	33.38	32.97	33.06	816,242	-0.09(-0.28%)
Jan 04, 2006	33.56	33.67	33.00	33.16	1,853,453	-0.45(-1.34%)
Jan 03, 2006	33.26	33.61	32.52	33.61	1,470,223	+0.71(+2.15%)
Dec 30, 2005	32.95	33.00	32.70	32.90	700,710	-0.32(-0.95%)
Dec 29, 2005	33.32	33.49	33.05	33.22	627,445	+0.03(+0.10%)
Dec 28, 2005	32.97	33.37	32.97	33.18	578,132	+0.25(+0.75%)
Dec 27, 2005	33.39	33.69	32.84	32.94	920,504	-0.35(-1.04%)
Dec 23, 2005	33.02	33.32	33.02	33.28	696,013	+0.22(+0.66%)
Dec 22, 2005	33.00	33.13	32.90	33.06	694,839	+0.27(+0.83%)
Dec 21, 2005	32.90	33.11	32.69	32.79	988,602	+0.14(+0.44%)
Dec 20, 2005	32.22	32.95	31.82	32.65	1,756,941	+0.55(+1.70%)
Dec 19, 2005	32.58	32.62	32.05	32.10	1,115,171	-0.48(-1.46%)
Dec 16, 2005	32.51	32.81	32.44	32.58	1,252,308	+0.07(+0.22%)
Dec 15, 2005	32.31	32.55	32.28	32.51	1,518,596	+0.20(+0.63%)
Dec 14, 2005	32.36	32.73	32.15	32.30	1,292,697	+0.09(+0.26%)
Dec 13, 2005	32.01	32.30	31.80	32.22	1,027,113	+0.15(+0.48%)
Dec 12, 2005	31.56	32.15	31.56	32.06	1,561,334	+0.77(+2.46%)
Dec 09, 2005	31.22	31.46	31.11	31.29	667,130	+0.10(+0.31%)
Dec 08, 2005	31.29	31.45	30.80	31.19	2,362,314	-0.09(-0.30%)
Dec 07, 2005	32.11	32.13	31.15	31.29	1,958,889	-0.84(-2.61%)
Dec 06, 2005	32.11	32.45	32.07	32.13	1,301,855	+0.09(+0.28%)
Dec 05, 2005	32.19	32.22	31.80	32.04	978,974	-0.26(-0.82%)
Dec 02, 2005	32.36	32.49	32.17	32.30	1,211,449	-0.00(-0.01%)
Dec 01, 2005	31.62	32.36	31.56	32.31	2,324,742	+0.75(+2.38%)
Nov 30, 2005	31.82	32.09	31.50	31.56	1,882,336	-0.36(-1.13%)
Nov 29, 2005	31.26	31.94	31.23	31.92	2,611,225	+0.89(+2.88%)
Nov 28, 2005	31.64	31.73	30.91	31.02	2,065,733	-0.74(-2.33%)
Nov 25, 2005	31.72	31.76	31.61	31.76	363,270	-0.02(-0.05%)
Nov 23, 2005	31.68	31.85	31.48	31.78	1,500,280	-0.01(-0.03%)
Nov 22, 2005	31.22	31.95	30.94	31.79	1,566,735	+0.55(+1.74%)
Nov 21, 2005	30.93	31.29	30.90	31.24	1,536,913	+0.22(+0.71%)
Nov 18, 2005	30.87	31.13	30.61	31.02	2,053,522	+0.23(+0.73%)
Nov 17, 2005	30.04	30.90	29.98	30.80	2,929,645	+0.95(+3.18%)
Nov 16, 2005	29.72	29.97	29.49	29.85	1,164,249	+0.28(+0.94%)
Nov 15, 2005	29.71	29.92	29.55	29.57	1,177,399	-0.14(-0.47%)
Nov 14, 2005	29.58	29.94	29.39	29.71	1,094,507	+0.37(+1.26%)
Nov 11, 2005	29.43	29.69	29.26	29.34	765,521	-0.21(-0.72%)
Nov 10, 2005	29.38	29.63	28.98	29.55	1,391,557	+0.25(+0.84%)
Nov 09, 2005	28.96	29.70	28.89	29.31	1,733,929	+0.52(+1.80%)
Nov 08, 2005	28.93	29.17	28.60	28.79	1,479,146	-0.35(-1.21%)
Nov 07, 2005	29.19	29.27	28.60	29.14	2,149,564	-0.05(-0.18%)
Nov 04, 2005	28.49	29.40	28.28	29.19	4,708,425	+1.42(+5.11%)
Nov 03, 2005	28.57	28.77	27.76	27.77	2,178,448	-0.80(-2.82%)
Nov 02, 2005	27.47	28.61	27.44	28.58	3,158,362	+1.32(+4.83%)
Nov 01, 2005	27.13	27.31	26.74	27.26	1,793,574	+0.18(+0.66%)
Oct 31, 2005	26.66	27.17	26.63	27.08	1,516,718	+0.46(+1.74%)
Oct 28, 2005	25.98	26.67	25.86	26.62	1,825,275	+0.64(+2.48%)
Oct 27, 2005	26.07	26.09	25.39	25.98	1,422,554	-0.09(-0.36%)
Oct 26, 2005	26.17	26.61	26.01	26.07	1,078,774	+0.01(+0.03%)
Oct 25, 2005	26.42	26.60	25.86	26.06	1,440,635	-0.44(-1.66%)
Oct 24, 2005	25.98	26.50	25.73	26.50	1,512,491	+0.44(+1.68%)
Oct 21, 2005	26.02	26.11	25.45	26.06	2,186,432	+0.21(+0.81%)
Oct 20, 2005	26.65	26.66	25.68	25.85	1,632,016	-0.82(-3.07%)
Oct 19, 2005	25.87	26.70	25.73	26.67	1,468,814	+0.58(+2.24%)
Oct 18, 2005	25.96	26.25	25.80	26.09	2,417,732	-0.11(-0.42%)
Oct 17, 2005	25.72	26.23	25.55	26.20	946,334	+0.47(+1.84%)
Oct 14, 2005	25.52	25.88	25.38	25.73	1,175,286	+0.20(+0.80%)
Oct 13, 2005	25.32	25.59	25.14	25.52	1,383,574	+0.24(+0.96%)
Oct 12, 2005	25.41	25.53	24.99	25.28	2,360,435	+0.29(+1.18%)
Oct 11, 2005	25.55	25.71	24.98	24.98	1,720,074	-0.41(-1.63%)
Oct 10, 2005	26.15	26.37	25.23	25.40	2,150,973	-0.15(-0.60%)
Oct 07, 2005	25.31	25.76	25.27	25.55	1,569,083	+0.23(+0.93%)
Oct 06, 2005	25.61	25.68	24.92	25.32	2,037,319	-0.23(-0.88%)
Oct 05, 2005	26.78	26.82	25.54	25.54	1,929,066	-1.40(-5.20%)
Oct 04, 2005	27.23	27.47	26.94	26.94	1,061,162	-0.37(-1.37%)

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.

Fluor Corp (NY: FLR )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Fluor Corp (NY: FLR )

Historical Prices

Sections

Services

The Ridgway Record