Reynolds American (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	55.66	56.28	54.16	54.97	1,004,600	-0.26(-0.47%)
May 30, 2006	56.41	56.41	55.23	55.23	630,700	-1.26(-2.23%)
May 26, 2006	55.85	56.67	55.77	56.49	355,200	+0.77(+1.37%)
May 25, 2006	56.34	56.42	55.48	55.73	510,100	-0.31(-0.56%)
May 24, 2006	55.07	56.19	54.91	56.04	640,800	+1.04(+1.89%)
May 23, 2006	54.90	55.55	54.76	55.00	539,200	+0.08(+0.15%)
May 22, 2006	54.56	55.34	54.38	54.92	671,800	+0.55(+1.02%)
May 19, 2006	54.25	55.00	54.16	54.37	534,200	+0.11(+0.20%)
May 18, 2006	55.12	55.59	54.07	54.26	504,400	-0.97(-1.76%)
May 17, 2006	55.95	55.95	54.81	55.23	774,200	-0.85(-1.52%)
May 16, 2006	55.65	56.42	55.63	56.08	469,900	+0.30(+0.54%)
May 15, 2006	55.40	56.17	55.10	55.77	481,700	+0.60(+1.10%)
May 12, 2006	55.79	56.24	55.01	55.17	717,700	-0.61(-1.10%)
May 11, 2006	56.88	57.80	55.72	55.78	866,400	-0.98(-1.72%)
May 10, 2006	57.04	57.13	56.38	56.76	466,100	-0.23(-0.40%)
May 09, 2006	56.95	57.12	56.75	56.99	330,400	+0.11(+0.18%)
May 08, 2006	57.22	57.34	56.50	56.88	261,200	-0.34(-0.59%)
May 05, 2006	57.25	57.63	56.94	57.22	587,200	+0.32(+0.57%)
May 04, 2006	56.26	57.15	56.26	56.90	549,000	+0.77(+1.36%)
May 03, 2006	56.28	56.30	55.62	56.13	323,300	-0.04(-0.07%)
May 02, 2006	55.99	56.28	55.98	56.17	371,900	+0.29(+0.52%)
May 01, 2006	54.70	56.20	54.70	55.88	759,600	+1.05(+1.92%)
Apr 28, 2006	55.05	55.19	54.47	54.83	887,400	-0.32(-0.59%)
Apr 27, 2006	55.25	56.20	54.98	55.15	623,700	-0.47(-0.84%)
Apr 26, 2006	56.15	56.33	55.23	55.62	961,400	+0.28(+0.51%)
Apr 25, 2006	55.16	55.95	54.81	55.34	1,004,000	+0.42(+0.76%)
Apr 24, 2006	53.35	55.10	53.35	54.91	1,245,500	+1.38(+2.58%)
Apr 21, 2006	53.80	53.81	53.34	53.53	358,800	+0.11(+0.22%)
Apr 20, 2006	52.70	53.55	52.56	53.42	515,900	+0.59(+1.13%)
Apr 19, 2006	53.08	53.16	52.66	52.83	488,700	-0.16(-0.31%)
Apr 18, 2006	52.23	53.17	52.23	52.99	1,028,500	+0.81(+1.55%)
Apr 17, 2006	52.20	52.84	52.10	52.18	737,800	-0.02(-0.04%)
Apr 13, 2006	52.39	52.62	52.04	52.20	435,100	-0.19(-0.36%)
Apr 12, 2006	51.88	52.59	51.88	52.39	436,000	+0.58(+1.11%)
Apr 11, 2006	52.25	52.77	51.81	51.81	725,800	-0.48(-0.93%)
Apr 10, 2006	52.48	52.67	52.05	52.30	937,600	-0.19(-0.35%)
Apr 07, 2006	53.18	53.67	52.45	52.48	359,900	-0.54(-1.01%)
Apr 06, 2006	53.82	53.84	53.01	53.02	477,700	-0.80(-1.50%)
Apr 05, 2006	53.28	53.92	53.25	53.83	501,600	+0.42(+0.79%)
Apr 04, 2006	53.91	54.00	53.28	53.41	529,300	-0.14(-0.27%)
Apr 03, 2006	53.12	53.77	52.90	53.55	558,500	+0.80(+1.52%)
Mar 31, 2006	53.30	53.80	52.70	52.75	659,700	-0.48(-0.91%)
Mar 30, 2006	54.16	54.45	53.05	53.23	539,300	-1.01(-1.86%)
Mar 29, 2006	53.67	54.53	53.58	54.24	650,900	+0.90(+1.69%)
Mar 28, 2006	53.05	54.26	53.05	53.34	1,287,100	+0.05(+0.10%)
Mar 27, 2006	53.37	53.77	53.07	53.29	811,800	-0.20(-0.37%)
Mar 24, 2006	53.58	53.84	53.25	53.49	360,400	-0.07(-0.14%)
Mar 23, 2006	53.73	53.96	53.31	53.56	427,800	-0.25(-0.46%)
Mar 22, 2006	53.77	54.12	53.59	53.81	535,500	+0.30(+0.56%)
Mar 21, 2006	54.33	54.77	53.36	53.51	664,100	-0.94(-1.73%)
Mar 20, 2006	54.49	54.73	53.99	54.45	581,300	+0.03(+0.06%)
Mar 17, 2006	54.65	54.67	54.17	54.42	781,100	-0.00(-0.01%)
Mar 16, 2006	54.73	54.97	54.32	54.42	913,300	-0.15(-0.27%)
Mar 15, 2006	54.66	54.83	54.00	54.57	789,600	-0.10(-0.19%)
Mar 14, 2006	53.88	54.87	53.77	54.67	823,700	+0.82(+1.53%)
Mar 13, 2006	53.95	54.17	53.60	53.85	438,400	-0.00(-0.01%)
Mar 10, 2006	53.99	54.00	53.50	53.85	541,300	+0.43(+0.81%)
Mar 09, 2006	53.38	54.19	53.27	53.42	714,200	+0.12(+0.23%)
Mar 08, 2006	51.95	53.39	51.80	53.30	914,800	+0.71(+1.35%)
Mar 07, 2006	52.48	53.35	52.38	52.59	1,093,000	+0.11(+0.21%)
Mar 06, 2006	53.25	53.33	52.40	52.48	426,600	-1.01(-1.88%)
Mar 03, 2006	52.75	53.62	52.74	53.48	587,300	+0.44(+0.82%)
Mar 02, 2006	53.00	53.17	52.74	53.05	573,700	-0.16(-0.29%)
Mar 01, 2006	52.95	53.25	52.90	53.20	622,000	+0.13(+0.24%)
Feb 28, 2006	52.97	53.10	52.46	53.08	1,271,100	+0.11(+0.21%)
Feb 27, 2006	52.66	53.09	52.66	52.97	403,900	+0.30(+0.57%)
Feb 24, 2006	53.47	53.50	52.52	52.66	427,400	-0.66(-1.24%)
Feb 23, 2006	52.80	53.58	52.77	53.33	704,500	+0.52(+0.98%)
Feb 22, 2006	52.23	52.92	52.20	52.80	806,800	+0.70(+1.34%)
Feb 21, 2006	52.45	52.59	52.05	52.10	798,700	-0.10(-0.18%)
Feb 17, 2006	52.33	52.61	52.05	52.20	749,100	-0.00(-0.01%)
Feb 16, 2006	52.25	52.47	51.20	52.20	684,200	-0.09(-0.18%)
Feb 15, 2006	51.45	52.33	51.45	52.30	862,000	+0.81(+1.58%)
Feb 14, 2006	50.51	51.79	50.34	51.48	632,300	+1.02(+2.01%)
Feb 13, 2006	51.08	51.13	50.38	50.47	502,100	-0.72(-1.41%)
Feb 10, 2006	51.27	51.94	50.90	51.19	534,600	-0.21(-0.41%)
Feb 09, 2006	51.62	52.09	51.26	51.40	903,400	+0.20(+0.40%)
Feb 08, 2006	51.00	51.75	50.48	51.20	1,779,700	+1.80(+3.64%)
Feb 07, 2006	49.62	50.55	49.22	49.40	1,051,400	-1.49(-2.94%)
Feb 06, 2006	50.75	51.25	50.54	50.89	298,900	+0.45(+0.90%)
Feb 03, 2006	50.65	51.55	50.35	50.44	486,000	-0.38(-0.75%)
Feb 02, 2006	51.70	51.84	50.80	50.81	319,600	-0.95(-1.83%)
Feb 01, 2006	50.65	51.97	50.58	51.76	470,800	+1.20(+2.36%)
Jan 31, 2006	50.20	51.01	49.95	50.56	561,700	+0.11(+0.23%)
Jan 30, 2006	51.33	52.12	50.41	50.45	960,900	+0.16(+0.31%)
Jan 27, 2006	49.80	50.55	49.52	50.30	458,500	+0.73(+1.48%)
Jan 26, 2006	50.10	50.37	49.25	49.56	406,800	-0.39(-0.78%)
Jan 25, 2006	49.84	50.31	49.42	49.95	399,700	+0.30(+0.60%)
Jan 24, 2006	49.34	49.84	49.31	49.65	370,700	+0.31(+0.63%)
Jan 23, 2006	49.20	49.45	48.91	49.34	416,900	+0.07(+0.14%)
Jan 20, 2006	49.88	49.98	49.01	49.27	947,900	-0.38(-0.78%)
Jan 19, 2006	49.55	50.00	49.36	49.66	396,600	+0.34(+0.70%)
Jan 18, 2006	49.50	49.67	49.12	49.31	361,400	-0.23(-0.47%)
Jan 17, 2006	50.41	50.41	49.20	49.55	489,800	-0.88(-1.74%)
Jan 13, 2006	50.00	50.52	49.97	50.42	254,100	+0.23(+0.46%)
Jan 12, 2006	50.02	51.24	49.88	50.19	769,300	+0.28(+0.57%)
Jan 11, 2006	49.40	50.01	49.17	49.91	433,700	+0.63(+1.28%)
Jan 10, 2006	49.50	49.88	49.02	49.27	443,300	-0.50(-1.00%)
Jan 09, 2006	49.52	49.87	49.17	49.77	338,700	+0.59(+1.20%)
Jan 06, 2006	49.27	49.27	48.62	49.19	526,000	+0.15(+0.31%)
Jan 05, 2006	49.38	50.12	48.80	49.03	561,000	-0.36(-0.72%)
Jan 04, 2006	48.59	49.41	48.58	49.39	825,900	+1.14(+2.36%)
Jan 03, 2006	47.66	48.27	47.48	48.25	391,400	+0.59(+1.23%)
Dec 30, 2005	47.62	47.90	47.59	47.66	263,000	+0.12(+0.24%)
Dec 29, 2005	47.66	48.00	47.45	47.55	730,800	-0.23(-0.49%)
Dec 28, 2005	47.60	47.91	47.38	47.78	390,300	+0.31(+0.65%)
Dec 27, 2005	48.25	48.40	47.35	47.48	459,900	-0.40(-0.84%)
Dec 23, 2005	48.10	48.14	47.67	47.88	286,000	-0.20(-0.42%)
Dec 22, 2005	47.55	48.15	47.29	48.08	879,300	+0.60(+1.26%)
Dec 21, 2005	47.83	47.90	47.41	47.48	659,000	-0.08(-0.17%)
Dec 20, 2005	48.12	48.34	47.51	47.55	1,023,600	-0.92(-1.90%)
Dec 19, 2005	48.55	49.23	48.33	48.48	553,300	-0.17(-0.35%)
Dec 16, 2005	48.70	48.85	48.15	48.65	912,300	-0.05(-0.11%)
Dec 15, 2005	48.47	51.19	48.23	48.70	1,857,700	+0.28(+0.57%)
Dec 14, 2005	47.70	48.75	47.37	48.42	1,613,500	+0.68(+1.43%)
Dec 13, 2005	46.55	47.88	46.55	47.74	1,658,800	+1.32(+2.83%)
Dec 12, 2005	46.25	47.15	46.19	46.42	805,400	+0.19(+0.41%)
Dec 09, 2005	46.03	46.38	46.02	46.23	639,800	+0.08(+0.17%)
Dec 08, 2005	46.62	46.62	46.00	46.16	527,500	+0.05(+0.10%)
Dec 07, 2005	46.65	46.53	46.10	46.11	818,800	-0.54(-1.16%)
Dec 06, 2005	45.95	46.66	45.83	46.65	787,500	+0.82(+1.79%)
Dec 05, 2005	45.83	45.90	45.50	45.83	378,000	+0.09(+0.21%)
Dec 02, 2005	45.80	46.05	45.42	45.73	389,600	-0.02(-0.03%)
Dec 01, 2005	44.88	45.80	44.75	45.75	1,355,800	+1.24(+2.79%)
Nov 30, 2005	44.24	44.62	43.98	44.51	704,300	+0.46(+1.04%)
Nov 29, 2005	44.02	44.25	43.77	44.05	590,800	+0.32(+0.74%)
Nov 28, 2005	44.50	44.55	43.65	43.73	547,700	-0.89(-1.99%)
Nov 25, 2005	44.75	44.85	44.31	44.62	309,100	-0.06(-0.13%)
Nov 23, 2005	44.85	44.97	44.62	44.67	279,100	-0.20(-0.43%)
Nov 22, 2005	44.15	44.90	44.15	44.87	579,400	+0.59(+1.34%)
Nov 21, 2005	43.94	44.41	43.78	44.27	635,400	+0.56(+1.29%)
Nov 18, 2005	43.23	43.98	43.35	43.71	830,500	+0.48(+1.12%)
Nov 17, 2005	44.26	44.27	43.12	43.23	952,900	-1.46(-3.28%)
Nov 16, 2005	43.95	44.71	43.94	44.69	457,800	+0.10(+0.24%)
Nov 15, 2005	44.25	44.71	44.33	44.59	429,300	+0.36(+0.81%)
Nov 14, 2005	44.06	44.59	43.88	44.23	580,000	+0.22(+0.49%)
Nov 11, 2005	44.09	44.20	43.70	44.01	360,100	-0.04(-0.08%)
Nov 10, 2005	43.84	44.21	43.77	44.05	664,600	+0.33(+0.74%)
Nov 09, 2005	43.48	44.06	43.46	43.72	652,100	+0.12(+0.26%)
Nov 08, 2005	43.25	44.07	43.04	43.60	662,400	+0.25(+0.58%)
Nov 07, 2005	43.28	43.81	43.09	43.35	449,500	+0.19(+0.44%)
Nov 04, 2005	43.00	43.24	42.77	43.16	337,400	+0.12(+0.28%)
Nov 03, 2005	43.00	43.33	42.73	43.05	791,700	+0.10(+0.23%)
Nov 02, 2005	42.58	42.97	42.53	42.95	492,100	+0.35(+0.83%)
Nov 01, 2005	42.50	42.88	42.31	42.59	681,300	+0.09(+0.21%)
Oct 31, 2005	41.92	42.67	41.80	42.50	748,700	+0.81(+1.96%)
Oct 28, 2005	41.62	41.83	41.35	41.69	597,800	+0.38(+0.92%)
Oct 27, 2005	41.38	41.49	41.00	41.30	501,900	-0.33(-0.79%)
Oct 26, 2005	41.67	42.10	41.33	41.63	825,800	-0.55(-1.32%)
Oct 25, 2005	41.70	42.19	41.51	42.19	426,400	+0.20(+0.46%)
Oct 24, 2005	41.50	42.02	41.50	41.99	352,700	+0.54(+1.30%)
Oct 21, 2005	41.26	41.60	41.23	41.45	524,600	+0.21(+0.51%)
Oct 20, 2005	41.30	41.66	41.09	41.24	670,000	-0.14(-0.34%)
Oct 19, 2005	40.89	41.41	40.08	41.38	779,500	+0.41(+1.01%)
Oct 18, 2005	41.62	41.74	40.97	40.97	797,400	-0.93(-2.22%)
Oct 17, 2005	39.41	42.00	39.26	41.90	1,598,500	+2.53(+6.43%)
Oct 14, 2005	39.15	39.47	38.88	39.37	500,500	+0.34(+0.88%)
Oct 13, 2005	39.84	39.90	38.90	39.02	526,500	-0.80(-2.01%)
Oct 12, 2005	39.98	40.75	39.59	39.83	601,100	-0.20(-0.51%)
Oct 11, 2005	39.63	40.21	39.63	40.03	549,200	+0.41(+1.03%)
Oct 10, 2005	40.08	40.17	39.51	39.62	448,400	-0.26(-0.64%)
Oct 07, 2005	40.08	40.08	39.55	39.88	921,000	-0.30(-0.73%)
Oct 06, 2005	41.30	41.35	40.12	40.17	866,100	-1.04(-2.52%)
Oct 05, 2005	41.45	41.70	41.21	41.21	399,000	-0.24(-0.58%)
Oct 04, 2005	41.38	42.02	41.38	41.45	385,600	-0.19(-0.46%)
Oct 03, 2005	41.25	41.87	41.02	41.64	776,200	+0.13(+0.31%)
Sep 30, 2005	41.48	41.82	41.20	41.51	1,280,200	-0.22(-0.52%)
Sep 29, 2005	41.62	42.12	41.43	41.73	1,598,700	+0.25(+0.60%)
Sep 28, 2005	41.34	41.84	41.20	41.48	788,800	+0.46(+1.12%)
Sep 27, 2005	40.50	41.12	40.19	41.02	516,400	+0.66(+1.65%)
Sep 26, 2005	40.30	40.49	40.05	40.35	639,100	+0.26(+0.65%)
Sep 23, 2005	40.09	40.40	39.95	40.09	622,000	+0.07(+0.17%)
Sep 22, 2005	39.83	40.29	39.12	40.02	1,175,200	-0.17(-0.44%)
Sep 21, 2005	41.05	41.06	40.06	40.20	596,700	-0.65(-1.59%)
Sep 20, 2005	40.76	41.24	40.62	40.84	721,400	+0.12(+0.31%)
Sep 19, 2005	40.70	40.85	40.39	40.72	753,200	+0.28(+0.69%)
Sep 16, 2005	40.80	40.91	40.13	40.44	3,171,000	-0.34(-0.82%)
Sep 15, 2005	40.95	41.26	40.72	40.77	579,100	-0.08(-0.18%)
Sep 14, 2005	41.10	41.45	40.80	40.85	599,000	-0.13(-0.33%)
Sep 13, 2005	41.30	41.48	40.95	40.98	596,900	-0.50(-1.21%)
Sep 12, 2005	41.40	41.55	40.83	41.48	726,800	-0.15(-0.36%)
Sep 09, 2005	41.90	42.25	41.55	41.63	388,400	-0.21(-0.50%)
Sep 08, 2005	41.66	42.17	41.40	41.84	542,800	+0.06(+0.14%)
Sep 07, 2005	41.75	42.12	41.72	41.78	589,700	-0.54(-1.28%)
Sep 06, 2005	42.30	42.43	42.13	42.33	659,700	+0.14(+0.33%)
Sep 02, 2005	42.20	42.25	41.88	42.19	396,500	+0.15(+0.36%)
Sep 01, 2005	42.17	42.17	41.81	42.03	542,100	+0.06(+0.15%)
Aug 31, 2005	41.58	42.12	41.34	41.97	526,000	+0.53(+1.28%)
Aug 30, 2005	41.70	41.73	41.12	41.44	629,200	-0.36(-0.85%)
Aug 29, 2005	41.51	41.90	41.21	41.80	387,400	+0.24(+0.58%)
Aug 26, 2005	41.55	42.02	41.53	41.55	473,100	-0.38(-0.89%)
Aug 25, 2005	41.83	42.04	41.50	41.93	408,900	+0.20(+0.48%)
Aug 24, 2005	42.03	42.34	41.71	41.73	796,700	-0.22(-0.52%)
Aug 23, 2005	41.63	42.16	41.55	41.95	372,900	+0.30(+0.73%)
Aug 22, 2005	42.02	42.06	41.51	41.65	446,900	-0.41(-0.99%)
Aug 19, 2005	42.72	42.76	41.95	42.06	639,400	-0.66(-1.54%)
Aug 18, 2005	41.04	42.87	41.01	42.72	1,757,700	+1.72(+4.20%)
Aug 17, 2005	41.15	41.22	40.83	41.00	409,900	-0.09(-0.22%)
Aug 16, 2005	41.55	41.60	41.03	41.09	593,800	-0.40(-0.96%)
Aug 15, 2005	41.39	41.51	40.94	41.49	257,700	+0.22(+0.52%)
Aug 12, 2005	41.40	41.44	40.88	41.27	313,800	-0.33(-0.78%)
Aug 11, 2005	41.64	41.70	41.17	41.60	269,300	+0.13(+0.31%)
Aug 10, 2005	41.65	41.80	41.42	41.47	352,100	+0.11(+0.27%)
Aug 09, 2005	41.30	41.47	41.15	41.36	345,700	+0.19(+0.46%)
Aug 08, 2005	41.55	41.62	41.06	41.17	252,400	-0.26(-0.63%)
Aug 05, 2005	41.80	42.01	41.38	41.43	357,800	-0.30(-0.71%)
Aug 04, 2005	41.63	41.97	41.51	41.73	415,600	+0.09(+0.20%)
Aug 03, 2005	41.43	41.73	41.23	41.64	305,000	+0.28(+0.68%)
Aug 02, 2005	41.45	41.66	41.20	41.36	674,800	+0.22(+0.53%)
Aug 01, 2005	41.95	42.24	41.01	41.14	518,200	-0.52(-1.24%)
Jul 29, 2005	41.77	42.24	41.66	41.66	433,900	-0.01(-0.02%)
Jul 28, 2005	41.53	41.95	41.53	41.66	318,800	+0.13(+0.31%)
Jul 27, 2005	41.50	42.27	41.50	41.53	556,800	-0.59(-1.40%)
Jul 26, 2005	41.98	42.30	41.92	42.12	388,000	+0.06(+0.15%)
Jul 25, 2005	41.96	42.21	41.90	42.06	385,900	+0.10(+0.24%)
Jul 22, 2005	41.67	41.99	41.58	41.96	336,200	+0.47(+1.12%)
Jul 21, 2005	41.73	41.82	41.34	41.49	368,800	-0.25(-0.59%)
Jul 20, 2005	41.05	41.80	40.63	41.74	706,200	+0.69(+1.68%)
Jul 19, 2005	41.15	41.22	40.88	41.05	485,900	+0.10(+0.24%)
Jul 18, 2005	41.00	41.16	40.75	40.95	457,500	+0.06(+0.15%)
Jul 15, 2005	41.01	41.14	40.58	40.89	337,600	-0.05(-0.12%)
Jul 14, 2005	40.38	41.13	40.38	40.94	761,100	+0.71(+1.78%)
Jul 13, 2005	39.65	40.35	39.55	40.23	821,800	+0.55(+1.37%)
Jul 12, 2005	39.99	40.10	39.51	39.68	317,700	-0.20(-0.50%)
Jul 11, 2005	39.38	40.13	39.25	39.88	494,200	+0.47(+1.18%)
Jul 08, 2005	38.85	39.41	38.70	39.41	346,200	+0.52(+1.35%)
Jul 07, 2005	38.55	39.03	38.29	38.89	484,300	-0.10(-0.26%)
Jul 06, 2005	39.38	39.38	38.88	38.99	405,400	-0.31(-0.79%)
Jul 05, 2005	39.80	39.80	39.18	39.30	454,800	-0.43(-1.07%)
Jul 01, 2005	39.44	39.84	39.06	39.73	402,500	+0.33(+0.82%)
Jun 30, 2005	38.95	39.64	38.95	39.40	563,100	+0.40(+1.03%)
Jun 29, 2005	39.44	39.45	38.85	39.00	779,600	-0.49(-1.24%)
Jun 28, 2005	39.17	39.51	38.99	39.49	463,900	+0.58(+1.49%)
Jun 27, 2005	38.93	39.24	38.89	38.91	702,700	-0.02(-0.04%)
Jun 24, 2005	40.15	40.16	38.92	38.92	1,867,400	-1.36(-3.36%)
Jun 23, 2005	40.95	40.95	40.22	40.28	481,600	-0.58(-1.42%)
Jun 22, 2005	40.83	41.10	40.59	40.86	411,600	+0.31(+0.76%)
Jun 21, 2005	40.52	40.60	39.80	40.55	424,600	+0.06(+0.16%)
Jun 20, 2005	40.32	40.55	40.05	40.48	336,300	+0.16(+0.40%)
Jun 17, 2005	40.50	40.50	40.09	40.33	671,100	+0.12(+0.31%)
Jun 16, 2005	40.16	40.30	39.83	40.20	527,400	-0.00(-0.01%)
Jun 15, 2005	40.75	40.75	39.85	40.20	824,500	-0.37(-0.91%)
Jun 14, 2005	41.08	41.08	40.33	40.58	750,300	-1.05(-2.53%)
Jun 13, 2005	42.10	42.23	41.42	41.63	817,400	-0.66(-1.57%)
Jun 10, 2005	42.45	42.58	42.12	42.30	603,300	+0.07(+0.17%)
Jun 09, 2005	41.77	42.34	41.65	42.23	727,300	+0.48(+1.16%)
Jun 08, 2005	41.75	42.15	41.61	41.74	519,800	+0.26(+0.63%)
Jun 07, 2005	41.70	41.94	41.44	41.48	453,000	-0.01(-0.01%)
Jun 06, 2005	41.45	41.56	41.30	41.48	401,100	+0.15(+0.36%)
Jun 03, 2005	41.48	41.60	41.20	41.34	582,900	-0.10(-0.25%)
Jun 02, 2005	41.30	41.52	41.16	41.44	374,000	+0.13(+0.33%)