Kellogg Co (NY: K )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	28.45	28.97	28.45	28.76	6,598,526	+0.44(+1.56%)
Apr 27, 2006	27.95	28.35	27.89	28.32	3,125,211	+0.37(+1.33%)
Apr 26, 2006	27.77	28.09	27.70	27.95	2,110,845	+0.28(+1.01%)
Apr 25, 2006	27.69	27.75	27.59	27.67	2,018,747	-0.01(-0.04%)
Apr 24, 2006	27.39	27.69	27.35	27.68	1,892,837	+0.23(+0.84%)
Apr 21, 2006	27.48	27.56	27.33	27.45	1,068,303	+0.09(+0.34%)
Apr 20, 2006	27.36	27.46	27.21	27.36	1,384,528	+0.08(+0.30%)
Apr 19, 2006	26.97	27.32	26.97	27.28	1,726,836	+0.36(+1.34%)
Apr 18, 2006	26.86	27.05	26.81	26.92	1,713,955	+0.09(+0.35%)
Apr 17, 2006	26.86	27.02	26.74	26.82	1,333,004	+0.05(+0.19%)
Apr 13, 2006	26.84	27.02	26.74	26.77	1,363,435	-0.06(-0.23%)
Apr 12, 2006	27.02	27.05	26.79	26.84	4,343,576	-0.35(-1.30%)
Apr 11, 2006	27.24	27.33	27.09	27.19	1,615,416	-0.13(-0.48%)
Apr 10, 2006	27.35	27.46	27.27	27.32	1,319,801	+0.06(+0.21%)
Apr 07, 2006	27.39	27.43	27.23	27.27	1,828,755	-0.12(-0.45%)
Apr 06, 2006	27.46	27.61	27.36	27.39	1,928,421	-0.11(-0.38%)
Apr 05, 2006	27.46	27.64	27.46	27.50	1,995,723	+0.16(+0.57%)
Apr 04, 2006	27.38	27.50	27.33	27.34	1,253,626	+0.00(+0.00%)
Apr 03, 2006	27.35	27.59	27.28	27.34	1,645,042	-0.01(-0.05%)
Mar 31, 2006	27.51	27.56	27.32	27.35	1,953,699	-0.09(-0.32%)
Mar 30, 2006	27.44	27.57	27.33	27.44	1,036,906	-0.02(-0.09%)
Mar 29, 2006	27.30	27.71	27.24	27.46	3,189,293	+0.24(+0.89%)
Mar 28, 2006	27.64	28.11	27.20	27.22	2,892,068	-0.50(-1.79%)
Mar 27, 2006	27.87	27.94	27.64	27.72	1,280,193	-0.22(-0.78%)
Mar 24, 2006	28.43	28.43	27.76	27.94	1,182,460	-0.01(-0.04%)
Mar 23, 2006	28.11	28.18	27.84	27.95	1,346,368	-0.25(-0.88%)
Mar 22, 2006	28.08	28.20	28.02	28.20	1,140,597	+0.15(+0.53%)
Mar 21, 2006	28.25	28.28	28.01	28.05	1,828,755	-0.08(-0.29%)
Mar 20, 2006	28.25	28.28	28.09	28.13	937,080	-0.12(-0.42%)
Mar 17, 2006	28.23	28.25	28.00	28.25	2,930,227	+0.17(+0.62%)
Mar 16, 2006	28.40	28.40	27.84	28.07	2,928,134	-0.31(-1.09%)
Mar 15, 2006	28.23	28.43	28.04	28.38	3,003,326	+0.07(+0.26%)
Mar 14, 2006	28.14	28.32	28.11	28.31	2,601,283	+0.17(+0.60%)
Mar 13, 2006	28.11	28.20	27.98	28.14	2,072,042	+0.02(+0.07%)
Mar 10, 2006	27.98	28.12	27.92	28.12	1,580,477	+0.09(+0.31%)
Mar 09, 2006	27.92	28.08	27.92	28.04	2,084,279	+0.12(+0.42%)
Mar 08, 2006	27.66	28.09	27.64	27.92	3,695,670	+0.28(+1.01%)
Mar 07, 2006	27.46	27.68	27.43	27.64	2,167,360	+0.20(+0.72%)
Mar 06, 2006	27.46	27.64	27.40	27.44	1,543,928	-0.03(-0.11%)
Mar 03, 2006	27.50	27.59	27.40	27.47	1,354,902	-0.02(-0.09%)
Mar 02, 2006	27.53	27.53	27.35	27.50	1,250,406	-0.03(-0.11%)
Mar 01, 2006	27.48	27.61	27.46	27.53	1,269,244	+0.01(+0.02%)
Feb 28, 2006	27.69	27.69	27.42	27.52	1,701,557	-0.17(-0.61%)
Feb 27, 2006	27.72	27.88	27.64	27.69	1,886,719	-0.22(-0.78%)
Feb 24, 2006	28.04	28.04	27.83	27.91	1,645,847	-0.11(-0.38%)
Feb 23, 2006	27.95	28.10	27.92	28.01	2,678,407	+0.09(+0.31%)
Feb 22, 2006	27.82	27.93	27.72	27.92	2,671,322	+0.13(+0.47%)
Feb 21, 2006	27.74	27.91	27.70	27.79	2,889,330	+0.16(+0.56%)
Feb 17, 2006	27.53	27.70	27.53	27.64	3,553,015	+0.04(+0.14%)
Feb 16, 2006	27.32	27.67	27.26	27.60	5,238,794	+0.41(+1.51%)
Feb 15, 2006	26.74	27.22	26.71	27.19	2,931,354	+0.42(+1.58%)
Feb 14, 2006	26.73	26.88	26.65	26.77	2,579,385	+0.09(+0.35%)
Feb 13, 2006	26.71	26.77	26.60	26.68	1,497,879	-0.04(-0.14%)
Feb 10, 2006	26.68	26.81	26.61	26.71	2,384,563	+0.05(+0.19%)
Feb 09, 2006	26.56	26.75	26.51	26.66	2,003,612	+0.18(+0.68%)
Feb 08, 2006	26.58	26.64	26.34	26.48	2,645,400	-0.03(-0.12%)
Feb 07, 2006	26.67	26.73	26.42	26.51	2,385,046	-0.25(-0.93%)
Feb 06, 2006	26.89	27.01	26.71	26.76	3,555,108	-0.12(-0.46%)
Feb 03, 2006	27.16	27.20	26.74	26.89	1,968,351	-0.27(-0.98%)
Feb 02, 2006	27.18	27.34	27.05	27.15	2,085,406	+0.03(+0.11%)
Feb 01, 2006	26.80	27.36	26.76	27.12	4,879,580	+0.48(+1.79%)
Jan 31, 2006	27.20	27.32	26.48	26.64	5,255,700	-0.48(-1.79%)
Jan 30, 2006	27.05	27.27	27.03	27.13	1,540,225	-0.04(-0.16%)
Jan 27, 2006	27.12	27.28	26.95	27.17	1,667,101	+0.06(+0.23%)
Jan 26, 2006	27.02	27.20	27.04	27.11	1,745,191	+0.09(+0.34%)
Jan 25, 2006	26.87	27.07	26.82	27.02	2,891,746	+0.22(+0.83%)
Jan 24, 2006	26.86	27.00	26.74	26.79	1,041,092	+0.01(+0.02%)
Jan 23, 2006	26.91	26.92	26.64	26.79	2,164,784	-0.12(-0.46%)
Jan 20, 2006	27.21	27.25	26.86	26.91	1,603,502	-0.30(-1.10%)
Jan 19, 2006	27.18	27.48	27.17	27.21	1,749,860	+0.04(+0.14%)
Jan 18, 2006	27.14	27.38	27.14	27.17	1,530,886	+0.00(+0.00%)
Jan 17, 2006	27.05	27.41	27.05	27.17	2,253,984	-0.01(-0.02%)
Jan 13, 2006	27.41	27.51	27.15	27.18	1,810,400	-0.14(-0.50%)
Jan 12, 2006	27.56	27.59	27.15	27.32	2,550,404	-0.13(-0.48%)
Jan 11, 2006	27.79	27.79	27.38	27.45	1,782,384	-0.18(-0.65%)
Jan 10, 2006	27.76	27.85	27.62	27.63	1,716,853	-0.08(-0.29%)
Jan 09, 2006	27.62	27.72	27.58	27.71	1,883,338	+0.13(+0.47%)
Jan 06, 2006	27.52	27.64	27.46	27.58	1,635,865	+0.09(+0.32%)
Jan 05, 2006	27.36	27.53	27.33	27.49	2,236,433	+0.10(+0.36%)
Jan 04, 2006	27.33	27.42	27.22	27.39	3,132,939	+0.24(+0.87%)
Jan 03, 2006	27.30	27.33	27.02	27.15	3,321,482	+0.31(+1.16%)
Dec 30, 2005	27.00	27.02	26.84	26.84	1,340,572	-0.16(-0.60%)
Dec 29, 2005	27.08	27.15	26.95	27.00	1,855,161	-0.18(-0.66%)
Dec 28, 2005	27.23	27.32	27.08	27.18	1,884,143	-0.04(-0.16%)
Dec 27, 2005	27.40	27.40	27.15	27.23	1,834,713	-0.18(-0.66%)
Dec 23, 2005	27.55	27.64	27.24	27.41	1,431,382	-0.14(-0.52%)
Dec 22, 2005	27.45	27.67	27.43	27.55	1,863,050	+0.11(+0.38%)
Dec 21, 2005	27.78	27.87	27.44	27.45	1,562,283	-0.22(-0.81%)
Dec 20, 2005	27.62	27.77	27.38	27.67	2,177,987	+0.12(+0.43%)
Dec 19, 2005	27.69	27.69	27.48	27.55	1,147,681	-0.17(-0.61%)
Dec 16, 2005	27.60	27.81	27.57	27.72	2,735,727	+0.12(+0.45%)
Dec 15, 2005	27.61	27.76	27.52	27.59	2,048,051	-0.01(-0.02%)
Dec 14, 2005	27.30	27.78	27.29	27.60	2,695,313	+0.32(+1.18%)
Dec 13, 2005	27.20	27.45	27.06	27.28	3,692,289	+0.04(+0.16%)
Dec 12, 2005	27.33	27.34	27.10	27.23	2,490,830	-0.02(-0.09%)
Dec 09, 2005	27.27	27.39	27.23	27.26	1,193,730	-0.01(-0.05%)
Dec 08, 2005	27.30	27.35	27.19	27.27	957,528	+0.05(+0.18%)
Dec 07, 2005	27.38	27.45	27.18	27.22	2,131,777	-0.24(-0.86%)
Dec 06, 2005	27.55	27.56	27.41	27.46	1,737,623	-0.09(-0.32%)
Dec 05, 2005	27.68	27.68	27.40	27.54	1,832,297	-0.13(-0.47%)
Dec 02, 2005	27.64	27.75	26.92	27.68	1,673,863	+0.07(+0.27%)
Dec 01, 2005	27.50	27.70	27.43	27.60	2,082,185	+0.23(+0.84%)
Nov 30, 2005	27.93	28.05	27.32	27.37	4,168,558	-0.61(-2.18%)
Nov 29, 2005	28.02	28.13	27.95	27.98	2,303,897	-0.12(-0.42%)
Nov 28, 2005	28.02	28.12	27.99	28.10	2,144,336	+0.04(+0.13%)
Nov 25, 2005	28.12	28.13	27.95	28.06	460,167	+0.02(+0.07%)
Nov 23, 2005	27.95	28.08	27.82	28.04	1,996,689	+0.09(+0.33%)
Nov 22, 2005	27.86	27.99	27.85	27.95	2,436,891	+0.09(+0.33%)
Nov 21, 2005	27.64	27.94	27.64	27.86	1,998,138	+0.17(+0.63%)
Nov 18, 2005	27.69	27.75	27.55	27.68	2,012,951	+0.20(+0.72%)
Nov 17, 2005	27.49	27.51	27.27	27.48	2,852,781	+0.17(+0.61%)
Nov 16, 2005	27.62	27.63	27.32	27.32	1,948,064	-0.24(-0.86%)
Nov 15, 2005	27.76	27.79	27.45	27.55	2,196,181	-0.21(-0.76%)
Nov 14, 2005	27.84	27.86	27.66	27.76	1,418,823	-0.11(-0.38%)
Nov 11, 2005	27.80	27.91	27.55	27.87	1,000,679	+0.02(+0.09%)
Nov 10, 2005	27.48	27.89	27.41	27.84	2,040,806	+0.42(+1.52%)
Nov 09, 2005	27.18	27.49	27.18	27.43	1,805,892	+0.13(+0.48%)
Nov 08, 2005	27.40	27.40	27.23	27.30	1,543,284	-0.11(-0.39%)
Nov 07, 2005	27.27	27.55	27.28	27.40	1,929,709	+0.14(+0.50%)
Nov 04, 2005	27.36	27.43	27.25	27.27	2,516,752	-0.09(-0.34%)
Nov 03, 2005	27.54	27.54	27.20	27.36	3,022,164	-0.12(-0.43%)
Nov 02, 2005	27.60	27.61	27.33	27.48	3,371,073	-0.28(-1.01%)
Nov 01, 2005	27.43	27.85	27.43	27.76	5,078,588	+0.32(+1.18%)
Oct 31, 2005	27.95	28.10	27.02	27.43	11,724,291	-1.42(-4.93%)
Oct 28, 2005	28.70	28.89	28.64	28.86	1,742,937	+0.37(+1.29%)
Oct 27, 2005	28.66	28.67	28.41	28.49	1,221,102	-0.16(-0.56%)
Oct 26, 2005	28.86	29.00	28.59	28.65	2,132,260	-0.16(-0.56%)
Oct 25, 2005	28.72	28.84	28.48	28.81	1,241,389	+0.01(+0.04%)
Oct 24, 2005	28.67	28.87	28.57	28.80	1,295,650	+0.17(+0.61%)
Oct 21, 2005	28.50	28.65	28.34	28.63	2,426,265	+0.25(+0.88%)
Oct 20, 2005	28.53	28.64	28.31	28.38	1,668,389	-0.25(-0.87%)
Oct 19, 2005	28.52	28.63	28.23	28.63	1,491,599	+0.02(+0.09%)
Oct 18, 2005	28.58	28.82	28.50	28.60	1,444,906	+0.03(+0.11%)
Oct 17, 2005	28.51	28.60	28.32	28.57	1,731,344	+0.12(+0.41%)
Oct 14, 2005	28.31	28.54	28.10	28.45	1,655,025	+0.14(+0.50%)
Oct 13, 2005	28.26	28.53	28.15	28.31	1,856,449	-0.07(-0.24%)
Oct 12, 2005	28.59	28.66	28.32	28.38	1,405,137	-0.01(-0.04%)
Oct 11, 2005	28.35	28.52	28.34	28.39	1,349,588	+0.04(+0.15%)
Oct 10, 2005	28.45	28.68	28.23	28.35	1,586,435	+0.02(+0.07%)
Oct 07, 2005	28.58	28.58	28.13	28.33	1,345,563	-0.13(-0.46%)
Oct 06, 2005	28.53	28.62	28.31	28.46	2,001,197	+0.03(+0.11%)
Oct 05, 2005	28.58	28.63	28.43	28.43	1,428,000	-0.21(-0.74%)
Oct 04, 2005	28.77	28.99	28.64	28.64	1,791,723	-0.05(-0.17%)
Oct 03, 2005	28.61	28.74	28.53	28.69	1,867,881	+0.04(+0.13%)
Sep 30, 2005	28.41	29.18	28.54	28.65	2,889,169	+0.24(+0.83%)
Sep 29, 2005	28.26	28.44	28.07	28.41	2,340,124	+0.24(+0.84%)
Sep 28, 2005	28.15	28.64	28.09	28.18	1,642,788	+0.04(+0.13%)
Sep 27, 2005	27.63	28.36	27.54	28.14	4,053,596	+0.67(+2.44%)
Sep 26, 2005	27.66	27.79	27.45	27.47	3,608,242	+0.11(+0.39%)
Sep 23, 2005	27.33	27.42	27.15	27.36	2,119,057	+0.14(+0.52%)
Sep 22, 2005	27.38	27.51	26.97	27.22	2,604,664	-0.05(-0.18%)
Sep 21, 2005	27.56	27.61	27.23	27.27	2,869,687	-0.46(-1.66%)
Sep 20, 2005	27.79	27.84	27.61	27.73	2,479,076	-0.01(-0.05%)
Sep 19, 2005	27.74	27.95	27.63	27.74	2,864,535	-0.20(-0.73%)
Sep 16, 2005	28.27	28.45	27.94	27.95	13,135,386	-0.31(-1.10%)
Sep 15, 2005	28.19	28.27	28.00	28.26	2,649,264	+0.09(+0.31%)
Sep 14, 2005	28.19	28.30	28.12	28.17	2,692,737	+0.04(+0.13%)
Sep 13, 2005	28.21	28.21	27.91	28.13	1,980,749	-0.07(-0.24%)
Sep 12, 2005	28.42	28.45	28.11	28.20	1,733,598	-0.26(-0.92%)
Sep 09, 2005	28.35	28.51	28.25	28.46	1,094,548	+0.20(+0.70%)
Sep 08, 2005	28.38	28.51	28.21	28.27	1,212,408	-0.22(-0.76%)
Sep 07, 2005	28.45	28.50	28.33	28.48	1,432,026	+0.04(+0.13%)
Sep 06, 2005	28.24	28.53	28.14	28.45	1,399,180	+0.39(+1.39%)
Sep 02, 2005	28.06	28.17	27.95	28.05	1,201,942	+0.01(+0.04%)
Sep 01, 2005	28.00	28.46	27.96	28.04	1,353,775	-0.11(-0.40%)
Aug 31, 2005	27.89	28.19	27.63	28.15	1,369,232	+0.26(+0.94%)
Aug 30, 2005	28.02	28.03	27.70	27.89	1,571,944	-0.32(-1.14%)
Aug 29, 2005	28.07	28.25	28.02	28.22	1,293,557	+0.17(+0.60%)
Aug 26, 2005	27.99	28.24	27.96	28.05	1,731,505	-0.02(-0.09%)
Aug 25, 2005	28.13	28.26	27.97	28.07	1,761,131	-0.01(-0.04%)
Aug 24, 2005	28.26	28.31	28.05	28.09	1,414,798	-0.16(-0.57%)
Aug 23, 2005	28.45	28.50	28.21	28.25	885,556	-0.17(-0.59%)
Aug 22, 2005	28.43	28.58	28.26	28.41	1,679,338	+0.01(+0.02%)
Aug 19, 2005	28.48	28.57	28.34	28.41	1,212,086	+0.07(+0.26%)
Aug 18, 2005	28.33	28.43	28.31	28.33	1,575,808	+0.04(+0.13%)
Aug 17, 2005	28.22	28.41	28.15	28.30	2,111,650	+0.14(+0.51%)
Aug 16, 2005	28.57	28.80	28.07	28.15	2,908,330	-0.17(-0.59%)
Aug 15, 2005	28.22	28.33	28.05	28.32	892,319	+0.19(+0.66%)
Aug 12, 2005	28.31	28.41	28.07	28.13	1,465,033	-0.18(-0.64%)
Aug 11, 2005	28.19	28.31	27.96	28.31	1,078,125	+0.14(+0.51%)
Aug 10, 2005	28.07	28.40	28.05	28.17	1,339,767	+0.22(+0.78%)
Aug 09, 2005	27.95	28.10	27.90	27.95	1,045,923	+0.09(+0.33%)
Aug 08, 2005	27.92	28.10	27.83	27.86	1,132,868	+0.02(+0.09%)
Aug 05, 2005	27.95	28.06	27.74	27.84	1,680,465	-0.22(-0.77%)
Aug 04, 2005	28.15	28.17	27.92	28.05	1,013,560	-0.18(-0.64%)
Aug 03, 2005	28.17	28.29	28.08	28.23	1,020,000	-0.02(-0.07%)
Aug 02, 2005	27.93	28.29	27.75	28.25	1,437,983	+0.30(+1.09%)
Aug 01, 2005	28.10	28.25	27.92	27.95	1,292,108	-0.19(-0.68%)
Jul 29, 2005	28.41	28.53	28.10	28.14	1,578,062	-0.35(-1.22%)
Jul 28, 2005	28.07	28.51	27.98	28.49	2,186,681	+0.62(+2.23%)
Jul 27, 2005	27.95	28.22	27.86	27.87	2,141,115	+0.25(+0.92%)
Jul 26, 2005	27.58	27.84	27.45	27.61	2,655,865	+0.04(+0.13%)
Jul 25, 2005	27.63	27.76	27.56	27.58	961,231	-0.06(-0.20%)
Jul 22, 2005	27.70	27.74	27.56	27.63	853,837	-0.02(-0.07%)
Jul 21, 2005	27.64	27.68	27.43	27.65	1,344,919	-0.01(-0.02%)
Jul 20, 2005	27.51	27.68	27.39	27.66	977,171	+0.04(+0.14%)
Jul 19, 2005	27.58	27.64	27.52	27.62	1,204,035	+0.06(+0.23%)
Jul 18, 2005	27.70	27.74	27.52	27.56	1,491,760	-0.27(-0.96%)
Jul 15, 2005	27.75	27.89	27.75	27.82	855,287	-0.01(-0.04%)
Jul 14, 2005	28.25	28.25	27.76	27.84	1,156,376	+0.17(+0.63%)
Jul 13, 2005	27.58	27.71	27.50	27.66	1,224,161	-0.11(-0.40%)
Jul 12, 2005	27.39	27.84	27.38	27.77	1,411,416	+0.26(+0.95%)
Jul 11, 2005	27.75	27.76	27.48	27.51	1,547,470	-0.20(-0.74%)
Jul 08, 2005	27.39	27.82	27.39	27.72	899,886	+0.34(+1.22%)
Jul 07, 2005	27.36	27.43	27.02	27.38	1,345,885	-0.19(-0.68%)
Jul 06, 2005	27.50	27.71	27.50	27.57	1,471,151	-0.12(-0.43%)
Jul 05, 2005	27.66	27.87	27.58	27.69	939,817	-0.04(-0.13%)
Jul 01, 2005	27.69	27.78	27.55	27.72	1,049,787	+0.12(+0.45%)
Jun 30, 2005	27.67	27.86	27.58	27.60	1,419,628	-0.06(-0.20%)
Jun 29, 2005	27.73	27.73	27.54	27.66	1,450,059	-0.14(-0.49%)
Jun 28, 2005	27.58	27.84	27.56	27.79	996,815	+0.21(+0.77%)
Jun 27, 2005	27.62	27.64	27.45	27.58	1,418,501	-0.04(-0.13%)
Jun 24, 2005	27.83	27.94	27.62	27.62	1,082,955	-0.27(-0.96%)
Jun 23, 2005	28.20	28.20	27.81	27.89	997,298	-0.34(-1.21%)
Jun 22, 2005	28.25	28.31	28.05	28.23	903,107	+0.06(+0.20%)
Jun 21, 2005	28.29	28.35	28.05	28.17	1,131,741	-0.12(-0.42%)
Jun 20, 2005	28.26	28.33	28.08	28.29	1,240,262	+0.03(+0.11%)
Jun 17, 2005	28.20	28.40	28.07	28.26	3,205,072	+0.15(+0.53%)
Jun 16, 2005	28.17	28.17	27.89	28.11	2,542,997	-0.01(-0.02%)
Jun 15, 2005	28.02	28.12	27.87	28.12	1,540,225	+0.07(+0.24%)
Jun 14, 2005	28.05	28.11	27.95	28.05	2,865,501	+0.00(+0.00%)
Jun 13, 2005	28.10	28.34	28.00	28.05	1,942,750	-0.22(-0.79%)
Jun 10, 2005	28.51	28.51	28.12	28.27	2,349,463	-0.39(-1.34%)
Jun 09, 2005	28.69	28.69	28.41	28.66	1,442,491	+0.02(+0.09%)
Jun 08, 2005	28.88	28.88	28.53	28.63	3,956,507	-0.20(-0.69%)
Jun 07, 2005	28.87	29.12	28.79	28.83	2,148,361	+0.02(+0.09%)
Jun 06, 2005	28.68	28.87	28.68	28.81	1,475,659	+0.12(+0.43%)
Jun 03, 2005	28.68	28.86	28.57	28.68	1,571,622	+0.04(+0.13%)
Jun 02, 2005	28.51	28.69	28.43	28.64	1,618,154	+0.06(+0.22%)
Jun 01, 2005	28.09	28.59	28.08	28.58	2,443,493	+0.33(+1.17%)
May 31, 2005	28.41	28.41	28.17	28.25	1,438,788	-0.16(-0.57%)
May 27, 2005	28.17	28.41	28.17	28.41	1,136,089	-0.04(-0.13%)
May 26, 2005	28.31	28.56	28.29	28.45	1,418,179	+0.14(+0.50%)
May 25, 2005	28.27	28.43	28.17	28.31	3,385,081	-0.02(-0.09%)
May 24, 2005	28.20	28.37	28.06	28.33	1,447,644	-0.02(-0.09%)
May 23, 2005	28.04	28.38	28.00	28.36	1,048,660	+0.29(+1.04%)
May 20, 2005	28.26	28.26	27.99	28.07	1,533,945	-0.16(-0.57%)
May 19, 2005	28.22	28.31	28.14	28.23	1,183,748	-0.07(-0.26%)
May 18, 2005	28.18	28.40	28.07	28.30	1,612,357	+0.19(+0.66%)
May 17, 2005	28.05	28.20	27.95	28.12	1,196,145	-0.02(-0.09%)
May 16, 2005	28.01	28.21	27.97	28.14	1,193,569	+0.25(+0.91%)
May 13, 2005	27.99	28.03	27.74	27.89	1,204,357	-0.11(-0.40%)
May 12, 2005	28.05	28.31	27.99	28.00	1,379,214	-0.04(-0.13%)
May 11, 2005	28.13	28.26	27.89	28.04	1,352,809	-0.03(-0.11%)
May 10, 2005	28.28	28.35	27.98	28.07	2,122,921	-0.20(-0.73%)
May 09, 2005	28.24	28.41	28.09	28.27	1,662,914	+0.04(+0.13%)
May 06, 2005	28.26	28.41	28.22	28.23	1,852,746	+0.05(+0.18%)
May 05, 2005	28.23	28.41	28.07	28.18	1,772,724	-0.06(-0.22%)
May 04, 2005	27.98	28.27	27.82	28.25	1,889,939	+0.23(+0.82%)
May 03, 2005	27.81	28.10	27.77	28.02	2,904,465	+0.13(+0.47%)