Devon Energy (NY: DVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	39.64	40.49	39.30	39.74	5,944,622	+0.38(+0.97%)
Apr 27, 2006	39.07	40.18	38.38	39.36	6,145,493	-0.26(-0.65%)
Apr 26, 2006	40.92	41.42	39.28	39.61	8,677,717	-1.31(-3.20%)
Apr 25, 2006	41.61	42.19	40.24	40.92	5,738,910	-0.42(-1.01%)
Apr 24, 2006	42.31	42.31	40.89	41.34	5,256,394	-1.07(-2.53%)
Apr 21, 2006	41.98	42.58	41.64	42.41	7,879,827	+0.59(+1.42%)
Apr 20, 2006	43.14	43.14	41.10	41.82	6,852,780	-0.96(-2.24%)
Apr 19, 2006	41.79	43.07	41.76	42.77	5,515,047	+0.61(+1.46%)
Apr 18, 2006	40.88	42.39	41.12	42.16	7,017,349	+1.28(+3.14%)
Apr 17, 2006	40.49	40.92	40.16	40.88	3,867,990	+1.14(+2.86%)
Apr 13, 2006	39.67	40.19	38.64	39.74	5,406,443	+0.07(+0.18%)
Apr 12, 2006	39.77	40.26	39.34	39.67	4,589,797	-0.31(-0.78%)
Apr 11, 2006	40.83	41.17	39.93	39.98	4,490,722	-0.42(-1.03%)
Apr 10, 2006	40.32	40.86	39.91	40.39	5,238,394	+0.86(+2.17%)
Apr 07, 2006	40.30	40.43	39.11	39.53	7,340,589	-1.14(-2.81%)
Apr 06, 2006	41.52	41.70	40.36	40.68	6,000,134	-0.69(-1.68%)
Apr 05, 2006	41.27	41.53	40.43	41.37	4,424,773	+0.30(+0.74%)
Apr 04, 2006	40.45	41.35	39.84	41.07	6,050,352	+0.22(+0.55%)
Apr 03, 2006	41.15	41.65	40.76	40.84	5,348,965	+0.40(+1.00%)
Mar 31, 2006	40.96	41.12	40.00	40.44	5,906,958	-0.92(-2.22%)
Mar 30, 2006	41.66	42.08	41.08	41.36	5,370,292	-0.30(-0.71%)
Mar 29, 2006	40.52	41.82	40.52	41.66	4,643,947	+0.81(+1.97%)
Mar 28, 2006	40.33	41.35	40.27	40.85	5,357,738	+0.78(+1.95%)
Mar 27, 2006	40.30	40.31	39.47	40.07	5,020,431	-0.23(-0.57%)
Mar 24, 2006	39.63	40.99	39.62	40.30	6,158,350	+0.73(+1.85%)
Mar 23, 2006	38.85	39.89	38.81	39.57	5,649,818	+1.04(+2.71%)
Mar 22, 2006	38.69	39.82	38.36	38.52	7,384,908	-0.32(-0.82%)
Mar 21, 2006	38.68	39.71	38.47	38.84	5,675,230	-0.10(-0.25%)
Mar 20, 2006	40.00	40.00	38.68	38.94	5,910,740	-1.06(-2.64%)
Mar 17, 2006	40.68	40.68	39.87	40.00	4,474,840	-0.47(-1.16%)
Mar 16, 2006	39.88	40.79	39.56	40.47	5,520,038	+0.55(+1.37%)
Mar 15, 2006	39.89	40.09	39.48	39.92	4,136,474	-0.05(-0.12%)
Mar 14, 2006	39.14	40.11	38.79	39.96	5,465,585	+0.87(+2.23%)
Mar 13, 2006	38.16	39.27	37.95	39.09	6,894,830	+1.51(+4.03%)
Mar 10, 2006	37.25	37.82	36.56	37.58	6,771,856	+0.09(+0.25%)
Mar 09, 2006	38.46	38.68	37.47	37.49	5,760,237	-0.55(-1.44%)
Mar 08, 2006	37.15	38.27	36.76	38.03	6,899,519	+0.34(+0.91%)
Mar 07, 2006	38.36	38.48	37.17	37.69	6,473,423	-0.63(-1.66%)
Mar 06, 2006	39.80	39.88	38.13	38.33	5,883,664	-1.88(-4.67%)
Mar 03, 2006	39.70	40.41	39.70	40.20	4,013,501	+0.21(+0.53%)
Mar 02, 2006	39.01	40.16	39.01	39.99	7,126,558	+0.87(+2.23%)
Mar 01, 2006	39.09	39.38	38.73	39.12	6,692,143	+0.36(+0.92%)
Feb 28, 2006	39.59	39.48	38.60	38.76	8,127,286	-0.83(-2.09%)
Feb 27, 2006	40.32	40.45	39.45	39.59	5,256,546	-0.73(-1.80%)
Feb 24, 2006	40.39	40.58	40.19	40.31	4,700,216	+0.64(+1.62%)
Feb 23, 2006	39.63	40.51	39.05	39.67	7,122,323	+0.01(+0.02%)
Feb 22, 2006	40.16	41.05	39.43	39.67	5,571,013	-1.45(-3.52%)
Feb 21, 2006	41.65	41.98	40.84	41.12	5,376,040	+0.98(+2.44%)
Feb 17, 2006	40.36	40.82	39.91	40.14	4,744,534	+0.17(+0.41%)
Feb 16, 2006	38.64	40.24	38.64	39.97	6,864,427	+1.43(+3.72%)
Feb 15, 2006	39.12	39.49	37.95	38.54	7,699,829	-0.31(-0.80%)
Feb 14, 2006	38.18	39.14	37.42	38.85	9,206,367	+0.50(+1.31%)
Feb 13, 2006	39.12	39.24	38.15	38.34	6,505,792	-0.61(-1.56%)
Feb 10, 2006	39.62	39.62	38.07	38.95	8,460,207	-0.20(-0.52%)
Feb 09, 2006	40.89	41.78	39.01	39.16	8,459,300	-1.50(-3.69%)
Feb 08, 2006	41.06	41.32	39.87	40.66	7,580,788	-0.39(-0.95%)
Feb 07, 2006	42.64	42.65	40.72	41.05	7,978,145	-2.36(-5.44%)
Feb 06, 2006	42.96	44.06	42.95	43.41	6,055,192	+0.87(+2.04%)
Feb 03, 2006	42.98	43.17	42.18	42.54	5,511,870	-0.61(-1.41%)
Feb 02, 2006	43.44	44.02	42.63	43.15	8,062,245	-0.48(-1.09%)
Feb 01, 2006	45.62	45.82	43.45	43.63	7,115,365	-1.47(-3.25%)
Jan 31, 2006	44.27	45.31	44.24	45.09	4,751,492	+0.34(+0.75%)
Jan 30, 2006	43.47	45.22	43.47	44.76	4,343,245	+1.48(+3.42%)
Jan 27, 2006	43.30	44.03	42.88	43.28	5,115,724	+0.56(+1.30%)
Jan 26, 2006	43.01	43.18	41.72	42.72	7,796,635	-0.28(-0.66%)
Jan 25, 2006	44.86	44.89	42.34	43.01	7,009,484	-1.76(-3.93%)
Jan 24, 2006	44.26	45.25	44.23	44.76	4,553,646	-0.16(-0.35%)
Jan 23, 2006	44.78	45.21	44.02	44.92	6,040,520	+0.05(+0.12%)
Jan 20, 2006	45.60	46.26	44.61	44.87	6,696,227	-0.26(-0.57%)
Jan 19, 2006	43.58	45.13	43.22	45.13	6,320,651	+1.55(+3.55%)
Jan 18, 2006	44.59	44.61	42.89	43.58	5,035,405	-1.06(-2.37%)
Jan 17, 2006	44.29	44.73	43.96	44.64	4,464,706	+1.24(+2.86%)
Jan 13, 2006	43.29	43.67	42.92	43.40	4,921,053	+0.10(+0.23%)
Jan 12, 2006	43.30	44.35	43.09	43.30	6,812,091	+0.07(+0.17%)
Jan 11, 2006	43.70	43.77	42.67	43.22	6,009,058	-0.77(-1.76%)
Jan 10, 2006	43.93	44.69	43.77	44.00	5,333,990	+0.07(+0.15%)
Jan 09, 2006	44.36	44.36	43.54	43.93	4,584,049	-0.09(-0.21%)
Jan 06, 2006	43.80	44.40	43.56	44.02	5,251,705	+0.94(+2.18%)
Jan 05, 2006	43.63	43.63	42.52	43.09	8,385,031	-0.54(-1.24%)
Jan 04, 2006	42.77	43.81	42.31	43.63	8,593,012	+0.86(+2.01%)
Jan 03, 2006	41.49	42.97	41.39	42.77	6,203,426	+1.42(+3.44%)
Dec 30, 2005	40.96	41.88	40.65	41.35	3,132,721	+0.09(+0.21%)
Dec 29, 2005	41.47	42.17	41.12	41.26	2,979,647	-0.36(-0.86%)
Dec 28, 2005	41.19	42.21	41.06	41.62	3,997,770	+0.67(+1.63%)
Dec 27, 2005	41.82	41.82	40.57	40.95	4,242,053	-1.27(-3.01%)
Dec 23, 2005	41.78	42.29	40.94	42.22	3,240,266	-0.22(-0.51%)
Dec 22, 2005	43.01	43.05	42.23	42.44	3,850,292	-0.22(-0.53%)
Dec 21, 2005	43.12	43.63	42.44	42.66	4,026,206	-0.42(-0.98%)
Dec 20, 2005	42.10	43.09	42.06	43.09	4,759,207	+0.99(+2.34%)
Dec 19, 2005	42.77	42.97	41.78	42.10	4,547,142	-0.32(-0.76%)
Dec 16, 2005	43.82	43.88	42.35	42.42	7,028,694	-1.39(-3.17%)
Dec 15, 2005	44.72	44.78	43.43	43.81	5,727,112	-1.04(-2.33%)
Dec 14, 2005	44.29	44.94	43.57	44.86	5,402,662	+0.56(+1.27%)
Dec 13, 2005	44.59	45.22	44.08	44.29	6,531,808	+0.40(+0.92%)
Dec 12, 2005	44.25	44.63	43.66	43.89	5,818,623	+0.72(+1.67%)
Dec 09, 2005	43.63	43.64	42.60	43.17	5,352,141	-0.56(-1.27%)
Dec 08, 2005	42.60	43.87	42.60	43.73	6,339,559	+1.12(+2.62%)
Dec 07, 2005	42.61	43.34	42.25	42.61	7,000,559	+0.26(+0.62%)
Dec 06, 2005	42.31	42.80	41.57	42.34	6,549,052	+0.87(+2.10%)
Dec 05, 2005	41.65	42.05	41.23	41.47	5,679,768	+0.29(+0.71%)
Dec 02, 2005	41.10	41.51	40.57	41.18	4,647,578	+0.26(+0.63%)
Dec 01, 2005	40.13	41.02	39.91	40.92	5,925,261	+1.12(+2.82%)
Nov 30, 2005	39.28	40.26	39.20	39.80	8,473,215	-0.10(-0.25%)
Nov 29, 2005	39.84	40.07	39.28	39.90	4,963,406	+0.67(+1.72%)
Nov 28, 2005	40.58	40.43	38.87	39.22	5,968,369	-1.36(-3.34%)
Nov 25, 2005	40.49	40.77	40.24	40.58	1,702,115	+0.00(+0.00%)
Nov 23, 2005	41.22	41.25	40.33	40.58	4,859,491	-0.64(-1.56%)
Nov 22, 2005	40.49	41.38	40.31	41.22	4,182,003	+1.18(+2.96%)
Nov 21, 2005	39.24	40.13	38.79	40.04	5,606,558	+1.29(+3.33%)
Nov 18, 2005	38.94	38.97	38.43	38.75	5,396,914	-0.03(-0.07%)
Nov 17, 2005	39.24	39.65	38.40	38.77	7,126,104	-0.14(-0.36%)
Nov 16, 2005	37.22	39.22	37.26	38.91	8,265,234	+1.69(+4.55%)
Nov 15, 2005	36.36	38.27	36.23	37.22	7,169,818	+0.99(+2.74%)
Nov 14, 2005	36.98	37.02	35.77	36.23	5,383,905	-0.17(-0.45%)
Nov 11, 2005	36.31	36.88	35.98	36.39	4,636,687	+0.32(+0.88%)
Nov 10, 2005	37.75	37.76	35.71	36.08	8,474,425	-2.03(-5.33%)
Nov 09, 2005	38.49	39.01	37.75	38.11	7,388,690	-0.46(-1.18%)
Nov 08, 2005	37.95	38.89	37.39	38.56	7,104,172	+0.80(+2.12%)
Nov 07, 2005	38.81	38.81	37.51	37.76	7,287,497	-1.20(-3.07%)
Nov 04, 2005	40.91	40.92	38.68	38.96	7,063,937	-1.95(-4.77%)
Nov 03, 2005	39.92	41.15	39.67	40.91	6,158,804	+1.41(+3.56%)
Nov 02, 2005	39.83	40.26	38.89	39.50	9,168,855	-0.16(-0.40%)
Nov 01, 2005	39.75	39.76	39.01	39.66	7,359,950	-0.26(-0.65%)
Oct 31, 2005	39.93	40.79	39.26	39.92	6,385,541	-0.01(-0.03%)
Oct 28, 2005	38.31	40.22	37.78	39.93	6,920,544	+1.63(+4.25%)
Oct 27, 2005	40.26	40.69	38.31	38.31	5,857,648	-1.86(-4.63%)
Oct 26, 2005	40.54	41.15	39.67	40.16	5,949,765	-0.43(-1.06%)
Oct 25, 2005	40.06	40.80	39.52	40.59	6,297,206	+0.73(+1.82%)
Oct 24, 2005	38.30	40.19	37.88	39.87	5,471,636	+1.44(+3.75%)
Oct 21, 2005	38.03	39.17	37.58	38.42	7,156,810	+0.40(+1.04%)
Oct 20, 2005	40.00	40.00	37.43	38.03	8,747,145	-2.06(-5.15%)
Oct 19, 2005	39.32	40.19	38.36	40.09	7,830,819	+0.89(+2.26%)
Oct 18, 2005	41.02	41.12	39.07	39.20	7,738,400	-2.45(-5.87%)
Oct 17, 2005	41.47	42.08	41.47	41.65	4,850,416	+0.64(+1.56%)
Oct 14, 2005	39.54	41.17	38.82	41.01	5,601,264	+1.06(+2.66%)
Oct 13, 2005	41.49	41.52	38.74	39.94	9,011,243	-1.89(-4.52%)
Oct 12, 2005	42.58	42.71	41.35	41.84	4,810,181	-0.64(-1.51%)
Oct 11, 2005	41.29	43.07	41.25	42.48	6,085,898	+1.61(+3.93%)
Oct 10, 2005	41.91	41.95	40.57	40.87	4,778,265	-1.04(-2.49%)
Oct 07, 2005	41.05	42.26	41.02	41.91	5,055,674	+1.03(+2.52%)
Oct 06, 2005	40.82	42.30	39.73	40.88	8,623,567	-0.89(-2.12%)
Oct 05, 2005	43.70	44.59	41.75	41.77	6,912,829	-2.12(-4.82%)
Oct 04, 2005	45.66	45.66	43.88	43.88	3,733,218	-1.83(-4.01%)
Oct 03, 2005	45.68	46.14	45.38	45.72	3,300,618	+0.34(+0.74%)
Sep 30, 2005	46.28	46.51	45.35	45.38	3,711,739	-1.02(-2.19%)
Sep 29, 2005	45.54	46.51	45.42	46.40	6,766,713	+0.98(+2.15%)
Sep 28, 2005	44.61	45.47	44.02	45.42	3,995,955	+0.94(+2.11%)
Sep 27, 2005	44.63	44.63	43.55	44.48	3,615,841	+0.59(+1.34%)
Sep 26, 2005	42.14	44.06	42.11	43.89	5,486,156	+1.09(+2.55%)
Sep 23, 2005	42.80	43.98	42.50	42.80	4,699,611	-1.18(-2.68%)
Sep 22, 2005	44.79	45.42	42.88	43.98	6,171,207	-0.43(-0.97%)
Sep 21, 2005	44.96	44.96	43.90	44.41	6,760,663	+0.95(+2.19%)
Sep 20, 2005	43.46	43.57	42.56	43.46	5,710,322	+0.36(+0.84%)
Sep 19, 2005	42.48	43.46	42.35	43.09	6,012,840	+1.84(+4.46%)
Sep 16, 2005	41.52	41.80	41.13	41.25	5,727,868	-0.13(-0.32%)
Sep 15, 2005	41.82	42.02	41.04	41.39	3,452,633	-0.20(-0.49%)
Sep 14, 2005	41.68	42.17	41.44	41.59	3,538,850	+0.15(+0.35%)
Sep 13, 2005	41.79	42.27	41.36	41.45	4,314,808	-0.38(-0.90%)
Sep 12, 2005	42.44	42.52	41.24	41.82	4,376,371	-0.71(-1.66%)
Sep 09, 2005	42.31	42.87	42.30	42.53	5,353,654	+0.87(+2.09%)
Sep 08, 2005	41.86	42.09	41.32	41.66	3,748,798	+0.46(+1.12%)
Sep 07, 2005	40.96	41.62	40.69	41.19	4,718,367	+0.39(+0.96%)
Sep 06, 2005	40.32	40.84	39.90	40.80	3,346,449	+0.65(+1.61%)
Sep 02, 2005	40.99	41.00	39.94	40.16	3,399,541	-0.99(-2.41%)
Sep 01, 2005	40.33	41.24	40.29	41.15	6,479,927	+0.97(+2.42%)
Aug 31, 2005	39.22	40.26	39.07	40.18	5,882,757	+0.96(+2.44%)
Aug 30, 2005	38.86	39.40	38.86	39.22	4,095,937	+0.69(+1.78%)
Aug 29, 2005	38.26	39.46	38.03	38.53	4,023,635	+0.40(+1.04%)
Aug 26, 2005	38.94	39.02	38.13	38.13	3,379,575	-0.80(-2.05%)
Aug 25, 2005	38.68	39.01	38.57	38.93	2,738,238	+0.13(+0.32%)
Aug 24, 2005	38.72	39.28	38.44	38.81	4,255,817	+0.31(+0.81%)
Aug 23, 2005	38.70	38.87	37.97	38.50	3,871,015	+0.03(+0.09%)
Aug 22, 2005	38.31	38.77	38.07	38.46	4,384,085	+0.35(+0.92%)
Aug 19, 2005	37.52	38.28	37.51	38.11	4,000,341	+1.06(+2.87%)
Aug 18, 2005	36.41	37.29	36.39	37.05	4,569,377	+0.21(+0.57%)
Aug 17, 2005	37.75	38.61	36.67	36.84	5,771,430	-0.91(-2.42%)
Aug 16, 2005	38.88	38.94	37.74	37.75	4,347,934	-1.12(-2.89%)
Aug 15, 2005	39.34	39.40	38.77	38.87	2,932,908	-0.69(-1.74%)
Aug 12, 2005	39.93	39.97	39.41	39.56	2,964,672	-0.32(-0.81%)
Aug 11, 2005	39.67	39.89	39.44	39.89	5,115,875	+0.24(+0.60%)
Aug 10, 2005	39.27	39.67	38.96	39.65	4,140,104	+0.88(+2.27%)
Aug 09, 2005	39.26	39.34	38.48	38.77	4,147,213	-0.40(-1.01%)
Aug 08, 2005	38.90	39.57	38.90	39.16	4,335,531	+1.01(+2.65%)
Aug 05, 2005	38.29	38.66	37.64	38.15	3,643,522	+0.03(+0.09%)
Aug 04, 2005	38.08	38.79	38.08	38.12	3,491,960	+0.04(+0.10%)
Aug 03, 2005	38.41	39.07	37.86	38.08	4,400,572	-0.12(-0.31%)
Aug 02, 2005	37.67	38.52	37.60	38.20	4,153,415	+0.76(+2.03%)
Aug 01, 2005	37.22	37.62	37.10	37.44	2,551,131	+0.36(+0.96%)
Jul 29, 2005	37.19	37.56	37.05	37.08	3,739,571	+0.05(+0.14%)
Jul 28, 2005	36.65	37.10	36.56	37.03	3,635,656	+0.22(+0.59%)
Jul 27, 2005	36.92	37.02	36.32	36.81	3,966,913	+0.00(+0.00%)
Jul 26, 2005	36.89	37.00	36.49	36.81	3,201,392	+0.27(+0.74%)
Jul 25, 2005	36.43	37.02	36.20	36.54	4,160,675	+0.01(+0.02%)
Jul 22, 2005	35.20	36.55	35.18	36.53	4,036,038	+1.61(+4.62%)
Jul 21, 2005	34.78	35.30	34.62	34.92	2,861,060	-0.17(-0.47%)
Jul 20, 2005	35.17	35.25	34.48	35.09	3,053,915	+0.11(+0.32%)
Jul 19, 2005	34.21	34.99	33.92	34.97	3,128,788	+0.77(+2.24%)
Jul 18, 2005	34.38	34.50	33.86	34.21	3,308,937	-0.28(-0.82%)
Jul 15, 2005	35.03	35.37	34.35	34.49	5,380,124	-0.44(-1.25%)
Jul 14, 2005	35.96	36.28	34.72	34.93	5,687,633	-1.06(-2.94%)
Jul 13, 2005	36.62	36.75	35.77	35.98	5,748,590	-0.54(-1.48%)
Jul 12, 2005	36.14	36.58	36.10	36.53	3,994,442	+0.55(+1.53%)
Jul 11, 2005	35.34	36.09	35.18	35.98	3,958,594	+0.26(+0.72%)
Jul 08, 2005	36.23	36.29	35.20	35.72	4,154,474	-0.32(-0.90%)
Jul 07, 2005	34.84	36.18	34.72	36.04	4,493,445	+0.91(+2.58%)
Jul 06, 2005	35.83	36.14	34.99	35.14	5,121,169	-0.61(-1.70%)
Jul 05, 2005	34.92	35.85	34.91	35.75	4,490,722	+0.91(+2.60%)
Jul 01, 2005	34.05	35.02	33.55	34.84	4,674,199	+1.34(+3.99%)
Jun 30, 2005	33.29	33.99	33.16	33.51	4,589,040	+0.26(+0.78%)
Jun 29, 2005	33.21	33.65	32.92	33.25	3,831,536	-0.04(-0.12%)
Jun 28, 2005	33.82	34.04	33.16	33.29	6,544,212	-1.11(-3.23%)
Jun 27, 2005	34.05	34.58	33.87	34.40	4,415,395	+0.54(+1.58%)
Jun 24, 2005	34.21	34.29	33.49	33.86	6,973,333	-0.34(-1.01%)
Jun 23, 2005	32.86	34.28	32.80	34.21	14,461,400	+1.41(+4.31%)
Jun 22, 2005	32.56	32.86	32.13	32.79	7,276,456	+0.48(+1.49%)
Jun 21, 2005	32.79	32.98	32.30	32.31	4,987,910	-0.55(-1.67%)
Jun 20, 2005	32.71	32.97	32.40	32.86	7,260,271	+0.30(+0.93%)
Jun 17, 2005	32.99	32.99	32.30	32.55	8,232,714	+0.04(+0.12%)
Jun 16, 2005	32.26	32.53	32.13	32.51	4,509,327	+0.36(+1.11%)
Jun 15, 2005	32.12	32.30	31.84	32.16	4,737,123	+0.20(+0.64%)
Jun 14, 2005	31.73	31.97	31.57	31.95	3,717,033	+0.15(+0.48%)
Jun 13, 2005	31.40	31.89	31.33	31.80	3,600,715	+0.35(+1.11%)
Jun 10, 2005	31.81	31.99	31.18	31.45	4,875,827	-0.40(-1.25%)
Jun 09, 2005	31.57	31.98	31.42	31.85	3,838,343	+0.41(+1.30%)
Jun 08, 2005	30.99	31.87	30.92	31.44	5,065,959	+0.45(+1.45%)
Jun 07, 2005	31.61	31.76	30.99	30.99	3,644,278	-0.56(-1.78%)
Jun 06, 2005	31.23	31.60	31.13	31.55	3,372,012	+0.49(+1.58%)
Jun 03, 2005	31.06	31.35	30.78	31.06	3,474,868	+0.07(+0.23%)
Jun 02, 2005	31.05	31.30	30.75	30.99	3,275,055	-0.05(-0.17%)
Jun 01, 2005	30.22	31.13	30.22	31.04	3,293,357	+0.69(+2.29%)
May 31, 2005	30.60	30.66	30.19	30.35	3,587,556	-0.43(-1.40%)
May 27, 2005	29.90	30.81	29.90	30.78	2,761,380	+0.87(+2.92%)
May 26, 2005	29.89	30.02	29.74	29.90	3,849,082	-0.09(-0.29%)
May 25, 2005	29.56	30.24	29.26	29.99	3,843,334	+0.43(+1.45%)
May 24, 2005	29.27	29.62	29.10	29.56	3,239,207	+0.34(+1.15%)
May 23, 2005	28.59	29.49	28.43	29.22	5,395,250	+0.58(+2.01%)
May 20, 2005	29.32	29.32	28.61	28.65	4,476,958	-0.67(-2.28%)
May 19, 2005	28.51	29.39	28.49	29.31	3,230,585	+0.67(+2.33%)
May 18, 2005	28.94	29.48	28.32	28.65	4,455,025	-0.13(-0.44%)
May 17, 2005	27.70	28.88	27.70	28.77	4,719,426	+0.68(+2.42%)
May 16, 2005	27.61	28.22	26.84	28.09	5,991,058	+0.43(+1.55%)
May 13, 2005	28.45	28.63	27.44	27.66	7,171,028	-0.63(-2.24%)
May 12, 2005	29.77	29.77	28.22	28.30	6,963,199	-1.47(-4.95%)
May 11, 2005	29.29	29.85	29.02	29.77	5,100,144	+0.48(+1.65%)
May 10, 2005	29.75	29.90	29.18	29.29	4,713,678	-0.65(-2.16%)
May 09, 2005	29.57	29.99	29.52	29.94	3,887,048	+0.50(+1.68%)
May 06, 2005	30.15	30.35	29.37	29.44	3,550,951	-0.52(-1.74%)
May 05, 2005	29.92	30.39	29.49	29.96	4,365,480	+0.34(+1.14%)
May 04, 2005	28.76	29.77	28.59	29.62	6,704,697	-0.11(-0.36%)
May 03, 2005	29.92	30.22	29.29	29.73	6,279,509	-0.99(-3.21%)