Diamond Offshore Drilling (NY: DO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	66.10	67.60	65.70	66.20	2,382,667	+0.34(+0.52%)
Apr 27, 2006	65.64	67.79	65.27	65.86	4,349,873	-0.77(-1.15%)
Apr 26, 2006	68.42	69.11	66.04	66.62	4,118,009	-1.76(-2.57%)
Apr 25, 2006	69.74	70.23	67.28	68.38	4,835,264	-0.35(-0.51%)
Apr 24, 2006	68.96	69.24	68.50	68.73	2,634,824	-0.83(-1.20%)
Apr 21, 2006	69.10	70.16	68.62	69.56	3,618,495	+0.46(+0.66%)
Apr 20, 2006	69.00	69.47	66.84	69.10	4,272,813	-0.20(-0.28%)
Apr 19, 2006	68.34	69.58	67.88	69.30	5,257,719	+0.96(+1.41%)
Apr 18, 2006	68.73	68.73	67.77	68.34	4,083,182	+0.16(+0.24%)
Apr 17, 2006	67.86	68.41	67.00	68.18	2,079,503	+0.99(+1.48%)
Apr 13, 2006	66.51	67.20	65.19	67.18	2,959,515	+0.67(+1.01%)
Apr 12, 2006	67.09	67.81	66.23	66.51	2,956,498	-0.19(-0.28%)
Apr 11, 2006	69.00	69.54	66.35	66.70	3,881,895	-2.09(-3.03%)
Apr 10, 2006	67.64	68.92	67.06	68.79	2,782,772	+2.26(+3.40%)
Apr 07, 2006	67.50	67.80	66.15	66.53	3,081,548	-1.99(-2.91%)
Apr 06, 2006	68.96	69.28	67.32	68.52	3,096,357	+0.04(+0.06%)
Apr 05, 2006	67.83	69.07	66.90	68.47	3,349,336	+0.76(+1.12%)
Apr 04, 2006	66.51	67.75	64.99	67.72	3,441,204	+2.28(+3.49%)
Apr 03, 2006	66.37	67.77	65.17	65.43	3,237,312	+0.16(+0.25%)
Mar 31, 2006	65.46	65.86	64.50	65.27	2,571,202	-0.88(-1.32%)
Mar 30, 2006	66.28	66.58	65.19	66.15	3,959,366	+0.26(+0.40%)
Mar 29, 2006	64.10	66.20	63.71	65.89	4,919,316	+1.90(+2.97%)
Mar 28, 2006	60.97	64.15	60.24	63.98	6,070,543	+3.97(+6.62%)
Mar 27, 2006	59.62	60.30	58.61	60.01	1,812,401	+0.26(+0.43%)
Mar 24, 2006	58.86	60.30	58.71	59.75	2,470,833	+0.85(+1.44%)
Mar 23, 2006	58.64	59.49	58.49	58.91	2,851,330	+0.90(+1.56%)
Mar 22, 2006	57.71	59.07	57.29	58.00	3,002,843	+0.22(+0.38%)
Mar 21, 2006	58.05	58.91	57.29	57.78	3,788,245	-0.44(-0.76%)
Mar 20, 2006	60.58	61.56	57.90	58.23	3,613,010	-2.35(-3.88%)
Mar 17, 2006	61.23	61.92	60.31	60.58	2,948,134	-0.66(-1.07%)
Mar 16, 2006	59.56	61.39	59.14	61.23	3,593,951	+1.32(+2.20%)
Mar 15, 2006	59.41	60.09	58.27	59.91	2,910,016	+0.50(+0.85%)
Mar 14, 2006	58.34	59.44	57.10	59.41	3,375,388	+1.20(+2.07%)
Mar 13, 2006	57.00	58.27	56.76	58.21	2,767,689	+1.76(+3.13%)
Mar 10, 2006	56.27	57.53	55.33	56.44	3,710,774	-0.01(-0.03%)
Mar 09, 2006	57.01	57.59	56.07	56.46	2,918,654	-0.28(-0.49%)
Mar 08, 2006	55.61	57.40	54.77	56.73	3,974,723	+0.27(+0.48%)
Mar 07, 2006	58.16	58.20	55.95	56.46	4,066,316	-1.44(-2.48%)
Mar 06, 2006	59.64	59.91	57.76	57.90	2,667,183	-2.47(-4.08%)
Mar 03, 2006	59.85	61.10	59.46	60.36	2,491,674	+0.33(+0.55%)
Mar 02, 2006	59.37	60.86	58.94	60.04	5,122,934	+1.41(+2.41%)
Mar 01, 2006	56.92	58.75	56.89	58.62	4,548,280	+2.18(+3.86%)
Feb 28, 2006	55.25	56.52	54.48	56.44	3,543,492	+1.20(+2.17%)
Feb 27, 2006	56.34	56.63	55.13	55.25	2,968,427	-1.57(-2.76%)
Feb 24, 2006	57.98	58.07	56.70	56.81	4,492,199	-0.14(-0.24%)
Feb 23, 2006	57.25	57.60	55.83	56.95	3,814,023	-0.23(-0.40%)
Feb 22, 2006	58.27	58.45	57.07	57.18	3,249,927	-1.82(-3.08%)
Feb 21, 2006	58.02	59.13	57.85	58.99	3,165,875	+1.95(+3.41%)
Feb 17, 2006	56.78	57.99	56.10	57.05	5,311,742	+1.26(+2.26%)
Feb 16, 2006	55.54	55.87	54.18	55.78	4,911,226	+1.31(+2.40%)
Feb 15, 2006	57.59	57.76	53.48	54.48	7,205,454	-2.41(-4.23%)
Feb 14, 2006	55.79	58.02	55.20	56.89	6,205,466	-0.94(-1.63%)
Feb 13, 2006	58.27	59.22	57.09	57.83	2,949,094	-0.88(-1.50%)
Feb 10, 2006	57.80	59.20	56.30	58.71	4,572,824	+1.25(+2.17%)
Feb 09, 2006	59.40	60.23	57.26	57.46	4,382,232	-0.79(-1.36%)
Feb 08, 2006	58.89	59.41	57.43	58.26	4,902,725	-0.15(-0.25%)
Feb 07, 2006	59.80	60.35	57.72	58.40	4,745,316	-2.74(-4.48%)
Feb 06, 2006	61.15	61.90	59.80	61.15	3,356,603	+1.28(+2.14%)
Feb 03, 2006	59.07	60.90	57.76	59.86	4,672,918	+1.36(+2.33%)
Feb 02, 2006	58.24	59.56	57.20	58.50	5,551,284	+0.27(+0.46%)
Feb 01, 2006	61.44	61.94	58.11	58.23	5,264,163	-3.67(-5.93%)
Jan 31, 2006	61.08	62.39	60.09	61.90	3,479,185	+0.82(+1.34%)
Jan 30, 2006	59.37	61.51	59.37	61.08	4,198,908	+2.11(+3.57%)
Jan 27, 2006	58.75	60.89	58.11	58.97	4,374,554	+0.23(+0.38%)
Jan 26, 2006	58.71	59.07	56.31	58.75	6,120,179	+0.62(+1.07%)
Jan 25, 2006	60.09	60.09	57.76	58.13	7,254,953	-1.42(-2.39%)
Jan 24, 2006	59.33	60.40	59.14	59.55	2,556,256	-0.82(-1.35%)
Jan 23, 2006	59.00	61.02	58.03	60.36	2,597,939	+1.29(+2.19%)
Jan 20, 2006	59.83	60.46	58.51	59.07	3,110,754	-0.02(-0.04%)
Jan 19, 2006	57.80	59.61	57.31	59.10	3,069,345	+1.81(+3.16%)
Jan 18, 2006	58.64	58.64	56.17	57.29	3,103,212	-1.35(-2.30%)
Jan 17, 2006	57.72	59.39	57.72	58.64	3,292,570	+1.74(+3.05%)
Jan 13, 2006	55.84	57.41	55.84	56.90	3,666,348	+1.06(+1.91%)
Jan 12, 2006	57.29	58.13	55.72	55.84	3,266,106	-1.19(-2.08%)
Jan 11, 2006	56.12	57.25	55.14	57.02	3,489,880	+0.90(+1.61%)
Jan 10, 2006	53.97	56.39	53.81	56.12	3,416,934	+2.15(+3.99%)
Jan 09, 2006	54.41	54.54	53.14	53.97	2,053,725	-0.63(-1.15%)
Jan 06, 2006	53.81	54.68	53.32	54.60	2,332,208	+1.54(+2.90%)
Jan 05, 2006	53.97	53.98	52.33	53.06	2,747,122	-0.98(-1.81%)
Jan 04, 2006	52.44	54.15	52.40	54.03	3,184,522	+0.92(+1.73%)
Jan 03, 2006	51.09	53.40	51.09	53.12	2,924,961	+2.38(+4.70%)
Dec 30, 2005	49.83	51.54	49.65	50.73	1,722,727	+0.39(+0.77%)
Dec 29, 2005	50.93	51.57	50.13	50.34	1,613,857	-0.58(-1.15%)
Dec 28, 2005	50.49	51.40	50.29	50.93	1,629,625	+0.78(+1.56%)
Dec 27, 2005	51.34	51.35	49.46	50.15	2,448,757	-1.86(-3.58%)
Dec 23, 2005	51.02	52.09	50.25	52.01	1,801,432	+0.37(+0.72%)
Dec 22, 2005	52.07	52.49	51.54	51.64	1,834,202	-0.09(-0.17%)
Dec 21, 2005	51.16	52.04	50.76	51.72	3,426,944	+0.56(+1.10%)
Dec 20, 2005	49.37	51.20	49.37	51.16	2,232,799	+1.87(+3.79%)
Dec 19, 2005	49.74	50.54	49.24	49.29	2,365,528	-0.44(-0.89%)
Dec 16, 2005	50.97	50.98	49.58	49.74	1,748,505	-1.28(-2.52%)
Dec 15, 2005	51.71	51.78	50.26	51.02	3,187,128	-0.70(-1.35%)
Dec 14, 2005	50.68	51.72	50.37	51.72	3,230,182	+0.69(+1.36%)
Dec 13, 2005	51.70	52.42	50.91	51.03	3,538,556	-0.53(-1.03%)
Dec 12, 2005	51.53	51.66	50.71	51.56	2,083,342	+0.58(+1.14%)
Dec 09, 2005	50.69	51.48	50.49	50.98	3,458,618	-0.55(-1.06%)
Dec 08, 2005	50.22	51.72	49.72	51.53	3,741,488	+1.31(+2.60%)
Dec 07, 2005	50.03	50.58	49.45	50.22	3,601,355	+0.58(+1.18%)
Dec 06, 2005	48.79	50.32	48.56	49.64	3,874,902	+0.79(+1.63%)
Dec 05, 2005	48.94	49.56	48.62	48.84	3,256,783	+0.31(+0.63%)
Dec 02, 2005	48.55	49.10	47.65	48.54	4,105,669	-0.01(-0.03%)
Dec 01, 2005	45.95	48.61	45.85	48.55	6,094,127	+2.91(+6.38%)
Nov 30, 2005	44.65	46.00	43.99	45.64	3,136,669	+1.52(+3.45%)
Nov 29, 2005	44.01	44.85	43.76	44.12	2,647,850	+0.52(+1.19%)
Nov 28, 2005	46.01	45.63	43.56	43.60	3,732,850	-2.41(-5.25%)
Nov 25, 2005	45.55	46.09	45.36	46.01	1,168,366	+0.21(+0.46%)
Nov 23, 2005	44.20	46.34	43.82	45.80	3,888,751	+1.17(+2.61%)
Nov 22, 2005	43.65	44.86	43.34	44.63	3,307,378	+1.92(+4.49%)
Nov 21, 2005	41.15	42.74	41.01	42.72	3,347,005	+2.00(+4.91%)
Nov 18, 2005	41.32	41.32	40.48	40.72	3,664,566	-0.54(-1.31%)
Nov 17, 2005	42.08	42.23	40.72	41.26	3,298,740	-0.41(-0.98%)
Nov 16, 2005	40.51	41.72	40.21	41.67	2,805,533	+1.15(+2.84%)
Nov 15, 2005	40.56	41.79	40.04	40.51	2,535,140	-0.05(-0.13%)
Nov 14, 2005	41.33	41.64	40.44	40.56	1,732,462	+0.07(+0.18%)
Nov 11, 2005	39.97	40.89	39.77	40.49	2,582,308	+0.36(+0.91%)
Nov 10, 2005	42.30	42.37	40.04	40.13	4,032,449	-2.54(-5.95%)
Nov 09, 2005	43.14	44.18	42.04	42.66	3,096,494	-0.55(-1.28%)
Nov 08, 2005	42.38	43.53	41.77	43.22	2,384,861	+0.82(+1.93%)
Nov 07, 2005	42.97	42.88	41.61	42.40	2,374,577	-0.57(-1.32%)
Nov 04, 2005	44.16	44.27	42.78	42.97	2,378,554	-1.18(-2.68%)
Nov 03, 2005	43.76	45.08	43.69	44.15	3,435,719	+0.87(+2.00%)
Nov 02, 2005	42.07	43.31	41.79	43.28	2,855,306	+1.36(+3.24%)
Nov 01, 2005	41.18	42.12	40.97	41.93	2,557,490	+0.75(+1.82%)
Oct 31, 2005	41.42	42.48	40.59	41.18	2,815,680	-0.51(-1.22%)
Oct 28, 2005	40.77	41.86	39.83	41.69	2,466,719	+0.96(+2.36%)
Oct 27, 2005	42.23	43.07	40.64	40.72	3,119,118	-1.36(-3.22%)
Oct 26, 2005	42.19	44.02	41.33	42.08	4,446,128	+0.36(+0.86%)
Oct 25, 2005	40.13	41.75	40.13	41.72	3,301,482	+1.76(+4.40%)
Oct 24, 2005	38.65	39.99	38.43	39.97	2,079,503	+1.27(+3.28%)
Oct 21, 2005	37.46	39.16	37.19	38.70	3,333,430	+1.17(+3.11%)
Oct 20, 2005	39.04	39.62	36.92	37.53	3,945,654	-1.51(-3.87%)
Oct 19, 2005	38.30	39.11	37.13	39.04	3,476,854	+0.77(+2.02%)
Oct 18, 2005	39.75	40.61	38.16	38.27	3,765,895	-2.25(-5.56%)
Oct 17, 2005	41.20	41.20	40.13	40.52	1,825,564	+0.40(+1.00%)
Oct 14, 2005	38.51	40.43	37.63	40.12	4,396,903	+1.61(+4.19%)
Oct 13, 2005	39.24	39.59	37.76	38.51	3,592,854	-1.24(-3.12%)
Oct 12, 2005	40.77	41.26	39.54	39.75	2,195,641	-1.20(-2.94%)
Oct 11, 2005	41.04	41.83	40.86	40.95	1,976,803	+0.61(+1.50%)
Oct 10, 2005	41.34	41.41	39.83	40.35	2,851,467	-1.15(-2.76%)
Oct 07, 2005	41.24	41.57	40.77	41.49	2,637,018	+0.72(+1.77%)
Oct 06, 2005	41.21	42.70	40.12	40.77	4,547,457	-1.24(-2.95%)
Oct 05, 2005	44.27	44.67	42.01	42.01	3,096,220	-2.17(-4.92%)
Oct 04, 2005	45.59	45.72	44.18	44.18	1,740,141	-1.70(-3.70%)
Oct 03, 2005	45.51	46.09	45.44	45.88	2,662,247	+1.21(+2.71%)
Sep 30, 2005	45.51	45.62	44.67	44.67	1,425,048	-0.84(-1.84%)
Sep 29, 2005	45.29	45.58	44.56	45.51	1,749,327	+0.42(+0.94%)
Sep 28, 2005	44.82	45.22	44.20	45.09	2,126,397	+0.31(+0.70%)
Sep 27, 2005	44.60	44.94	43.94	44.77	1,796,221	+0.16(+0.36%)
Sep 26, 2005	42.69	44.63	42.37	44.61	2,182,203	+1.76(+4.10%)
Sep 23, 2005	42.85	43.34	42.42	42.85	1,515,956	-0.82(-1.89%)
Sep 22, 2005	44.48	44.76	43.17	43.68	2,434,497	-0.80(-1.80%)
Sep 21, 2005	44.43	45.38	44.05	44.48	2,036,997	+0.05(+0.11%)
Sep 20, 2005	44.43	45.06	44.12	44.43	2,017,252	-0.23(-0.52%)
Sep 19, 2005	44.05	45.18	43.88	44.66	2,918,791	+1.56(+3.62%)
Sep 16, 2005	43.77	44.05	43.10	43.10	2,077,858	-0.58(-1.32%)
Sep 15, 2005	43.43	43.98	42.73	43.68	2,588,067	+0.68(+1.58%)
Sep 14, 2005	42.41	43.34	42.22	43.00	2,081,560	+0.98(+2.33%)
Sep 13, 2005	42.59	43.06	42.01	42.02	1,602,887	-0.50(-1.18%)
Sep 12, 2005	43.47	43.82	42.45	42.53	2,076,349	-1.48(-3.36%)
Sep 09, 2005	42.89	44.15	42.61	44.01	2,940,867	+1.41(+3.30%)
Sep 08, 2005	42.86	43.16	42.45	42.60	1,725,881	-0.15(-0.36%)
Sep 07, 2005	42.30	43.20	41.80	42.75	1,897,687	+0.45(+1.07%)
Sep 06, 2005	42.44	42.75	41.42	42.30	2,191,253	+0.10(+0.24%)
Sep 02, 2005	43.50	43.50	42.07	42.20	1,704,902	-1.29(-2.97%)
Sep 01, 2005	43.39	44.02	42.53	43.49	2,778,384	+0.42(+0.97%)
Aug 31, 2005	41.12	43.07	41.07	43.07	3,553,365	+1.95(+4.75%)
Aug 30, 2005	40.84	41.64	40.55	41.12	2,328,506	+0.90(+2.23%)
Aug 29, 2005	40.87	41.22	39.65	40.22	2,387,055	-0.10(-0.25%)
Aug 26, 2005	41.06	41.51	40.24	40.32	1,372,944	-0.63(-1.55%)
Aug 25, 2005	41.10	41.38	40.83	40.96	1,225,544	-0.31(-0.74%)
Aug 24, 2005	40.66	41.72	40.29	41.26	2,100,756	+0.79(+1.95%)
Aug 23, 2005	40.46	40.81	39.84	40.48	1,892,340	+0.23(+0.58%)
Aug 22, 2005	41.01	41.15	39.77	40.24	1,701,748	-0.53(-1.29%)
Aug 19, 2005	40.44	41.00	40.04	40.77	1,510,608	+0.98(+2.47%)
Aug 18, 2005	39.69	40.49	39.56	39.78	2,278,596	-0.08(-0.20%)
Aug 17, 2005	40.55	41.13	39.75	39.86	2,634,961	-0.72(-1.78%)
Aug 16, 2005	41.28	41.74	40.46	40.59	1,944,170	-0.60(-1.45%)
Aug 15, 2005	41.28	41.81	40.88	41.18	2,444,506	-0.82(-1.96%)
Aug 12, 2005	43.39	43.39	41.89	42.01	2,509,088	-1.20(-2.77%)
Aug 11, 2005	42.99	43.47	42.55	43.20	2,743,420	+0.21(+0.49%)
Aug 10, 2005	42.24	43.03	41.83	42.99	2,153,135	+0.96(+2.27%)
Aug 09, 2005	42.40	42.45	41.77	42.04	1,885,484	-0.77(-1.79%)
Aug 08, 2005	42.72	43.07	42.69	42.80	1,361,974	+0.47(+1.12%)
Aug 05, 2005	42.50	42.88	41.75	42.33	1,983,522	-0.17(-0.39%)
Aug 04, 2005	42.40	43.25	42.37	42.50	1,958,841	+0.09(+0.22%)
Aug 03, 2005	43.45	43.47	42.15	42.40	2,026,851	-0.87(-2.01%)
Aug 02, 2005	43.39	43.39	42.35	43.27	2,602,601	+1.04(+2.47%)
Aug 01, 2005	41.87	42.85	41.81	42.23	2,031,375	+0.61(+1.47%)
Jul 29, 2005	42.53	42.56	41.57	41.61	2,623,306	-0.55(-1.31%)
Jul 28, 2005	42.63	42.77	41.40	42.17	3,790,576	+0.53(+1.26%)
Jul 27, 2005	41.83	42.01	40.29	41.64	3,522,925	-0.29(-0.70%)
Jul 26, 2005	42.45	42.45	41.21	41.94	2,573,396	-0.48(-1.13%)
Jul 25, 2005	42.39	43.03	41.61	42.42	2,128,317	+0.03(+0.07%)
Jul 22, 2005	41.03	42.45	41.03	42.39	2,811,155	+2.55(+6.41%)
Jul 21, 2005	40.20	41.02	39.64	39.83	2,350,719	-0.31(-0.78%)
Jul 20, 2005	40.75	41.06	39.97	40.15	3,154,083	-0.60(-1.47%)
Jul 19, 2005	38.84	40.77	38.79	40.75	3,746,973	+2.11(+5.45%)
Jul 18, 2005	38.00	38.97	37.37	38.64	3,877,507	+0.64(+1.69%)
Jul 15, 2005	38.65	39.02	37.71	38.00	2,403,783	-0.50(-1.29%)
Jul 14, 2005	40.14	40.69	38.37	38.49	3,875,725	-1.65(-4.11%)
Jul 13, 2005	40.62	40.91	39.98	40.14	2,947,586	-0.53(-1.31%)
Jul 12, 2005	40.05	41.21	39.62	40.67	2,189,882	+1.02(+2.57%)
Jul 11, 2005	39.40	39.89	39.02	39.65	3,023,685	+0.26(+0.65%)
Jul 08, 2005	40.27	40.45	39.38	39.40	2,335,225	-0.77(-1.91%)
Jul 07, 2005	40.73	40.79	39.31	40.16	3,418,031	-0.57(-1.40%)
Jul 06, 2005	41.35	41.53	40.46	40.73	2,195,641	-0.47(-1.15%)
Jul 05, 2005	39.96	41.26	39.96	41.21	2,193,310	+1.55(+3.90%)
Jul 01, 2005	39.00	39.82	38.88	39.66	2,519,235	+0.69(+1.78%)
Jun 30, 2005	38.95	39.60	38.58	38.97	1,947,323	+0.02(+0.06%)
Jun 29, 2005	38.89	39.35	38.57	38.95	2,081,011	+0.04(+0.11%)
Jun 28, 2005	39.92	39.92	38.76	38.90	2,273,248	-1.01(-2.54%)
Jun 27, 2005	40.21	40.85	39.83	39.92	2,376,908	-0.24(-0.60%)
Jun 24, 2005	41.87	41.87	40.15	40.16	2,702,559	-0.61(-1.50%)
Jun 23, 2005	39.53	41.90	39.49	40.77	4,930,422	+1.34(+3.40%)
Jun 22, 2005	38.74	39.46	38.44	39.43	3,003,255	+0.87(+2.25%)
Jun 21, 2005	39.05	39.26	38.33	38.56	2,212,095	-0.88(-2.24%)
Jun 20, 2005	39.42	39.82	39.16	39.44	2,292,170	+0.00(+0.00%)
Jun 17, 2005	39.67	39.89	38.98	39.44	2,927,430	-0.16(-0.41%)
Jun 16, 2005	39.28	39.64	39.13	39.60	2,235,267	+0.27(+0.69%)
Jun 15, 2005	39.59	39.75	38.91	39.33	4,575,429	-0.23(-0.57%)
Jun 14, 2005	38.25	40.10	38.11	39.56	6,570,880	+1.66(+4.39%)
Jun 13, 2005	37.46	37.91	37.06	37.89	3,139,411	+0.44(+1.17%)
Jun 10, 2005	36.72	38.29	36.57	37.46	5,846,221	+0.85(+2.33%)
Jun 09, 2005	34.93	36.63	34.82	36.60	2,392,539	+1.86(+5.35%)
Jun 08, 2005	34.61	35.37	34.37	34.74	2,564,072	+0.10(+0.29%)
Jun 07, 2005	35.38	35.70	34.56	34.64	2,033,569	-0.74(-2.08%)
Jun 06, 2005	35.63	35.98	35.17	35.38	2,619,330	-0.17(-0.47%)
Jun 03, 2005	35.29	35.92	35.22	35.55	1,844,075	+0.56(+1.61%)
Jun 02, 2005	34.88	35.12	34.51	34.98	2,161,224	+0.10(+0.29%)
Jun 01, 2005	34.60	35.15	34.44	34.88	1,792,656	+0.42(+1.23%)
May 31, 2005	34.31	34.47	33.67	34.46	3,042,059	+0.19(+0.55%)
May 27, 2005	33.90	34.35	33.79	34.27	1,788,817	+0.45(+1.34%)
May 26, 2005	33.60	33.99	33.38	33.82	3,086,073	+0.52(+1.55%)
May 25, 2005	32.20	33.53	31.94	33.30	5,198,759	+1.70(+5.38%)
May 24, 2005	30.93	31.95	30.93	31.60	3,102,527	+0.99(+3.24%)
May 23, 2005	29.97	30.78	29.79	30.61	1,704,902	+0.66(+2.19%)
May 20, 2005	30.35	30.63	29.93	29.95	1,583,280	-0.39(-1.30%)
May 19, 2005	29.69	30.37	29.60	30.35	2,555,571	+0.74(+2.49%)
May 18, 2005	30.72	30.72	29.47	29.61	3,592,306	-0.44(-1.48%)
May 17, 2005	29.46	30.16	29.43	30.05	2,371,561	+0.59(+2.00%)
May 16, 2005	29.56	29.79	28.92	29.46	4,240,043	-0.09(-0.30%)
May 13, 2005	30.12	30.36	29.47	29.55	2,434,771	-0.36(-1.22%)
May 12, 2005	31.29	31.31	29.81	29.92	3,852,964	-1.55(-4.94%)
May 11, 2005	31.99	32.05	31.34	31.47	5,158,310	-0.53(-1.64%)
May 10, 2005	32.86	32.98	31.94	31.99	1,601,653	-0.96(-2.90%)
May 09, 2005	32.16	33.02	31.91	32.95	2,587,519	+0.93(+2.92%)
May 06, 2005	32.43	32.48	31.82	32.02	2,420,922	-0.04(-0.11%)
May 05, 2005	31.87	32.45	31.72	32.05	2,735,330	+0.35(+1.10%)
May 04, 2005	31.58	32.03	31.00	31.70	3,955,938	+0.28(+0.88%)
May 03, 2005	32.96	32.97	31.12	31.43	3,940,032	-1.58(-4.77%)