Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.59	24.82	24.41	24.73	3,187,186	+0.15(+0.60%)
May 30, 2006	24.75	24.78	24.47	24.58	2,954,916	-0.18(-0.74%)
May 26, 2006	24.56	24.80	24.35	24.76	1,574,336	+0.16(+0.66%)
May 25, 2006	24.58	24.64	24.05	24.60	2,919,562	+0.13(+0.52%)
May 24, 2006	24.23	24.55	24.07	24.48	3,424,195	+0.28(+1.15%)
May 23, 2006	24.28	24.56	24.19	24.20	1,633,588	+0.01(+0.04%)
May 22, 2006	24.45	24.65	23.97	24.19	2,439,223	-0.46(-1.85%)
May 19, 2006	24.60	24.74	24.32	24.64	2,420,657	+0.17(+0.68%)
May 18, 2006	24.64	25.05	24.45	24.48	2,256,726	-0.17(-0.68%)
May 17, 2006	25.12	25.30	24.45	24.64	1,813,518	-0.70(-2.78%)
May 16, 2006	25.29	25.53	25.27	25.35	1,161,149	+0.11(+0.44%)
May 15, 2006	25.27	25.40	25.06	25.23	1,352,139	-0.19(-0.74%)
May 12, 2006	25.72	25.82	25.39	25.42	2,396,956	-0.55(-2.11%)
May 11, 2006	26.15	26.24	25.88	25.97	1,600,999	-0.15(-0.56%)
May 10, 2006	26.02	26.29	25.88	26.12	1,950,193	+0.29(+1.12%)
May 09, 2006	25.71	25.94	25.64	25.83	1,041,459	+0.05(+0.20%)
May 08, 2006	25.67	25.87	25.59	25.78	1,380,383	+0.16(+0.63%)
May 05, 2006	25.52	25.68	25.47	25.61	2,371,873	+0.19(+0.76%)
May 04, 2006	25.60	25.67	25.39	25.42	1,746,563	-0.06(-0.22%)
May 03, 2006	25.39	25.70	25.34	25.48	2,073,636	+0.04(+0.14%)
May 02, 2006	25.26	25.55	25.16	25.44	2,103,657	+0.18(+0.70%)
May 01, 2006	25.36	25.51	25.19	25.26	2,022,679	+0.08(+0.30%)
Apr 28, 2006	25.32	25.44	24.94	25.19	3,878,266	+0.58(+2.35%)
Apr 27, 2006	24.81	24.99	24.56	24.61	1,500,665	-0.37(-1.50%)
Apr 26, 2006	24.90	25.16	24.81	24.99	1,141,003	+0.17(+0.69%)
Apr 25, 2006	25.19	25.19	24.77	24.81	2,222,754	-0.28(-1.13%)
Apr 24, 2006	25.13	25.18	24.97	25.10	2,071,068	-0.07(-0.26%)
Apr 21, 2006	25.16	25.19	24.91	25.16	2,735,090	+0.15(+0.61%)
Apr 20, 2006	24.72	25.12	24.68	25.01	1,627,070	+0.32(+1.29%)
Apr 19, 2006	24.76	24.79	24.54	24.69	2,273,514	-0.08(-0.31%)
Apr 18, 2006	23.75	24.80	23.78	24.77	2,883,221	+1.02(+4.28%)
Apr 17, 2006	23.78	24.02	23.55	23.75	1,159,766	-0.07(-0.30%)
Apr 13, 2006	23.91	23.93	23.70	23.82	1,475,187	-0.09(-0.38%)
Apr 12, 2006	23.95	24.07	23.71	23.91	1,346,411	-0.06(-0.25%)
Apr 11, 2006	24.16	24.29	23.88	23.97	1,029,411	-0.21(-0.88%)
Apr 10, 2006	24.29	24.29	24.06	24.19	1,383,148	-0.05(-0.21%)
Apr 07, 2006	24.57	24.69	24.18	24.24	1,528,119	-0.31(-1.28%)
Apr 06, 2006	24.79	24.82	24.44	24.55	1,341,276	-0.32(-1.30%)
Apr 05, 2006	24.69	24.97	24.59	24.87	1,154,039	+0.22(+0.90%)
Apr 04, 2006	24.42	24.81	24.33	24.65	1,455,041	+0.18(+0.74%)
Apr 03, 2006	24.76	24.98	24.44	24.47	1,697,186	-0.12(-0.47%)
Mar 31, 2006	24.64	24.73	24.52	24.59	1,181,690	+0.02(+0.06%)
Mar 30, 2006	24.52	24.78	24.39	24.57	1,207,761	+0.00(+0.00%)
Mar 29, 2006	24.50	24.65	24.41	24.57	1,853,414	+0.06(+0.23%)
Mar 28, 2006	24.72	24.92	24.50	24.52	1,413,959	-0.29(-1.16%)
Mar 27, 2006	24.81	24.87	24.56	24.80	860,147	-0.03(-0.12%)
Mar 24, 2006	24.58	25.09	24.53	24.83	2,200,436	+0.25(+1.01%)
Mar 23, 2006	24.44	24.65	24.20	24.59	2,240,135	+0.03(+0.12%)
Mar 22, 2006	24.15	24.61	24.14	24.56	1,307,700	+0.51(+2.11%)
Mar 21, 2006	24.18	24.43	24.00	24.05	1,329,623	-0.24(-0.98%)
Mar 20, 2006	24.27	24.37	24.00	24.29	1,108,414	-0.01(-0.04%)
Mar 17, 2006	24.14	24.39	24.07	24.30	1,616,010	+0.16(+0.65%)
Mar 16, 2006	24.20	24.47	24.11	24.14	1,083,133	+0.00(+0.00%)
Mar 15, 2006	23.85	24.18	23.85	24.14	1,683,755	+0.23(+0.97%)
Mar 14, 2006	23.56	24.03	23.55	23.91	1,512,516	+0.29(+1.24%)
Mar 13, 2006	23.71	23.82	23.59	23.61	1,002,155	-0.04(-0.15%)
Mar 10, 2006	23.66	23.75	23.55	23.65	2,587,749	-0.03(-0.11%)
Mar 09, 2006	23.66	23.80	23.60	23.68	1,602,974	-0.03(-0.13%)
Mar 08, 2006	23.94	23.97	23.64	23.71	1,434,500	-0.26(-1.10%)
Mar 07, 2006	23.82	24.27	23.77	23.97	1,523,971	+0.00(+0.00%)
Mar 06, 2006	24.33	24.38	23.81	23.97	1,577,891	-0.37(-1.52%)
Mar 03, 2006	24.37	24.66	24.25	24.34	1,687,113	-0.12(-0.50%)
Mar 02, 2006	24.44	24.60	24.26	24.46	1,550,042	-0.03(-0.12%)
Mar 01, 2006	24.22	24.50	24.19	24.49	1,757,030	+0.22(+0.90%)
Feb 28, 2006	24.68	24.56	24.19	24.27	2,020,309	-0.41(-1.64%)
Feb 27, 2006	24.56	24.69	24.50	24.68	2,037,492	+0.21(+0.85%)
Feb 24, 2006	24.29	24.52	24.20	24.47	2,352,517	+0.10(+0.39%)
Feb 23, 2006	23.95	24.45	23.85	24.37	2,587,947	+0.29(+1.22%)
Feb 22, 2006	23.99	24.17	23.90	24.08	1,999,373	+0.40(+1.69%)
Feb 21, 2006	23.90	23.94	23.58	23.68	1,232,252	-0.06(-0.23%)
Feb 17, 2006	23.91	24.00	23.68	23.74	1,229,487	-0.15(-0.64%)
Feb 16, 2006	23.88	24.00	23.78	23.89	1,495,925	+0.06(+0.25%)
Feb 15, 2006	23.69	23.87	23.24	23.83	1,305,725	+0.19(+0.81%)
Feb 14, 2006	23.41	23.73	23.27	23.63	1,752,093	+0.38(+1.66%)
Feb 13, 2006	23.07	23.30	22.93	23.25	2,092,004	+0.15(+0.64%)
Feb 10, 2006	22.95	23.23	22.60	23.10	2,540,940	-0.04(-0.17%)
Feb 09, 2006	22.96	23.26	22.95	23.14	1,399,936	+0.22(+0.97%)
Feb 08, 2006	22.91	22.96	22.54	22.92	2,442,976	+0.04(+0.15%)
Feb 07, 2006	23.34	23.50	22.83	22.89	2,178,513	-0.53(-2.27%)
Feb 06, 2006	23.31	23.46	23.23	23.42	1,108,612	+0.08(+0.35%)
Feb 03, 2006	23.21	23.43	23.21	23.34	1,660,054	-0.01(-0.04%)
Feb 02, 2006	23.34	23.54	23.19	23.35	2,703,094	+0.01(+0.04%)
Feb 01, 2006	23.31	23.69	23.13	23.34	3,249,203	+0.08(+0.35%)
Jan 31, 2006	23.27	23.38	23.05	23.25	2,078,968	-0.16(-0.69%)
Jan 30, 2006	22.88	23.75	22.85	23.42	3,148,869	+0.59(+2.57%)
Jan 27, 2006	22.11	23.03	22.06	22.83	3,240,710	+0.67(+3.02%)
Jan 26, 2006	22.28	22.33	22.13	22.16	1,925,900	+0.00(+0.00%)
Jan 25, 2006	22.18	22.28	21.90	22.16	1,151,669	+0.05(+0.21%)
Jan 24, 2006	21.94	22.25	21.90	22.12	1,981,795	+0.19(+0.85%)
Jan 23, 2006	21.99	22.01	21.69	21.93	2,102,472	-0.02(-0.07%)
Jan 20, 2006	22.26	22.26	21.84	21.94	2,589,724	-0.31(-1.39%)
Jan 19, 2006	21.97	22.30	21.89	22.25	2,281,414	+0.31(+1.41%)
Jan 18, 2006	21.83	22.02	21.77	21.94	1,471,434	+0.10(+0.44%)
Jan 17, 2006	21.80	21.88	21.63	21.85	1,054,297	-0.03(-0.12%)
Jan 13, 2006	21.87	21.92	21.70	21.87	1,318,563	+0.02(+0.07%)
Jan 12, 2006	21.66	22.26	21.66	21.86	1,942,293	-0.22(-0.99%)
Jan 11, 2006	21.97	22.10	21.69	22.08	1,993,053	+0.15(+0.67%)
Jan 10, 2006	21.79	21.93	21.59	21.93	1,466,694	+0.01(+0.05%)
Jan 09, 2006	21.59	21.92	21.50	21.92	1,914,247	+0.30(+1.41%)
Jan 06, 2006	21.42	21.64	21.39	21.61	1,045,014	+0.35(+1.67%)
Jan 05, 2006	21.33	21.61	21.20	21.26	1,772,831	-0.11(-0.50%)
Jan 04, 2006	21.01	21.46	20.96	21.37	2,309,065	+0.36(+1.71%)
Jan 03, 2006	20.55	21.04	20.40	21.01	1,951,181	+0.51(+2.47%)
Dec 30, 2005	20.59	20.59	20.40	20.50	1,082,936	-0.16(-0.76%)
Dec 29, 2005	20.71	20.83	20.66	20.66	881,083	+0.00(+0.00%)
Dec 28, 2005	20.68	20.75	20.54	20.66	1,098,934	+0.08(+0.37%)
Dec 27, 2005	20.74	20.85	20.56	20.58	1,390,653	-0.09(-0.44%)
Dec 23, 2005	20.72	20.77	20.62	20.67	1,004,328	+0.07(+0.32%)
Dec 22, 2005	20.56	20.63	20.48	20.61	1,475,779	-0.05(-0.22%)
Dec 21, 2005	20.65	20.75	20.56	20.65	1,329,821	+0.05(+0.22%)
Dec 20, 2005	20.63	20.73	20.59	20.61	1,512,318	-0.10(-0.49%)
Dec 19, 2005	20.94	21.08	20.69	20.71	1,348,189	-0.25(-1.21%)
Dec 16, 2005	21.08	21.28	20.96	20.96	1,668,547	-0.12(-0.58%)
Dec 15, 2005	21.14	21.18	20.98	21.08	989,119	-0.06(-0.26%)
Dec 14, 2005	21.09	21.23	21.02	21.14	1,424,230	+0.05(+0.22%)
Dec 13, 2005	20.84	21.16	20.83	21.09	1,339,301	+0.19(+0.92%)
Dec 12, 2005	20.77	20.95	20.76	20.90	1,244,892	+0.13(+0.63%)
Dec 09, 2005	20.49	20.82	20.49	20.77	1,437,265	+0.28(+1.38%)
Dec 08, 2005	20.39	20.56	20.22	20.49	2,231,642	+0.12(+0.57%)
Dec 07, 2005	20.59	20.59	20.28	20.37	1,158,779	-0.17(-0.81%)
Dec 06, 2005	20.71	20.74	20.54	20.54	1,060,617	-0.11(-0.54%)
Dec 05, 2005	20.74	20.79	20.57	20.65	795,364	-0.17(-0.83%)
Dec 02, 2005	20.94	20.97	20.67	20.82	990,502	-0.20(-0.96%)
Dec 01, 2005	20.48	21.04	20.54	21.02	2,197,868	+0.54(+2.64%)
Nov 30, 2005	20.76	20.78	20.47	20.48	2,486,625	-0.27(-1.29%)
Nov 29, 2005	20.73	21.00	20.72	20.75	763,368	+0.02(+0.07%)
Nov 28, 2005	20.93	20.98	20.70	20.73	891,156	-0.26(-1.23%)
Nov 25, 2005	21.06	21.07	20.92	20.99	503,842	+0.01(+0.05%)
Nov 23, 2005	20.97	21.01	20.77	20.98	853,629	+0.10(+0.48%)
Nov 22, 2005	20.73	20.92	20.62	20.88	1,194,725	+0.06(+0.29%)
Nov 21, 2005	20.56	20.82	20.51	20.82	965,616	+0.06(+0.29%)
Nov 18, 2005	20.71	20.79	20.59	20.76	1,524,959	+0.05(+0.22%)
Nov 17, 2005	20.43	20.72	20.43	20.71	1,754,858	+0.28(+1.36%)
Nov 16, 2005	20.28	20.45	20.22	20.43	1,409,811	+0.23(+1.15%)
Nov 15, 2005	20.33	20.43	20.13	20.20	1,246,077	-0.14(-0.70%)
Nov 14, 2005	20.05	20.36	20.05	20.34	991,885	+0.24(+1.18%)
Nov 11, 2005	20.05	20.17	19.99	20.11	798,524	+0.10(+0.51%)
Nov 10, 2005	19.82	20.10	19.62	20.00	1,406,849	+0.13(+0.64%)
Nov 09, 2005	19.82	19.99	19.64	19.88	812,547	+0.11(+0.56%)
Nov 08, 2005	19.76	19.83	19.59	19.77	1,005,908	+0.00(+0.00%)
Nov 07, 2005	19.84	19.93	19.62	19.77	1,669,139	-0.08(-0.38%)
Nov 04, 2005	19.93	20.03	19.77	19.84	1,060,420	-0.09(-0.43%)
Nov 03, 2005	19.92	20.05	19.80	19.93	2,458,184	+0.06(+0.31%)
Nov 02, 2005	19.52	19.94	19.46	19.87	1,130,338	+0.32(+1.66%)
Nov 01, 2005	19.67	19.68	19.46	19.54	1,637,143	-0.19(-0.97%)
Oct 31, 2005	19.57	19.85	19.57	19.74	2,393,006	+0.20(+1.01%)
Oct 28, 2005	19.39	19.62	19.37	19.54	3,572,524	+0.10(+0.49%)
Oct 27, 2005	19.82	19.82	19.43	19.44	2,106,422	-0.33(-1.66%)
Oct 26, 2005	19.78	19.90	19.61	19.77	1,740,242	+0.08(+0.39%)
Oct 25, 2005	19.82	19.96	19.48	19.70	1,092,021	-0.17(-0.84%)
Oct 24, 2005	19.37	19.86	19.31	19.86	2,109,385	+0.57(+2.94%)
Oct 21, 2005	19.87	19.98	18.75	19.30	5,457,540	-0.62(-3.10%)
Oct 20, 2005	20.35	20.43	19.84	19.91	1,916,814	-0.43(-2.12%)
Oct 19, 2005	19.85	20.34	19.63	20.34	1,986,732	+0.40(+2.01%)
Oct 18, 2005	20.00	20.21	19.94	19.94	1,116,710	-0.18(-0.88%)
Oct 17, 2005	20.11	20.19	19.92	20.12	938,360	-0.02(-0.08%)
Oct 14, 2005	19.92	20.15	19.79	20.14	1,190,973	+0.21(+1.07%)
Oct 13, 2005	19.72	19.95	19.62	19.92	1,821,813	+0.01(+0.03%)
Oct 12, 2005	19.88	20.13	19.77	19.92	1,024,868	-0.08(-0.41%)
Oct 11, 2005	20.07	20.21	19.96	20.00	926,904	+0.00(+0.00%)
Oct 10, 2005	20.26	20.28	19.95	20.00	641,900	-0.27(-1.35%)
Oct 07, 2005	20.09	20.41	20.08	20.27	1,321,525	+0.22(+1.11%)
Oct 06, 2005	20.26	20.46	19.88	20.05	1,380,383	-0.15(-0.75%)
Oct 05, 2005	20.65	20.65	20.20	20.20	880,490	-0.50(-2.40%)
Oct 04, 2005	20.91	21.17	20.70	20.70	1,093,996	-0.16(-0.78%)
Oct 03, 2005	20.65	20.87	20.65	20.86	1,054,100	+0.21(+1.01%)
Sep 30, 2005	20.40	20.77	20.40	20.65	1,657,881	+0.22(+1.07%)
Sep 29, 2005	20.35	20.48	20.21	20.43	1,703,308	+0.07(+0.32%)
Sep 28, 2005	20.10	20.45	20.10	20.37	1,701,136	+0.12(+0.60%)
Sep 27, 2005	20.16	20.38	20.12	20.25	1,798,310	+0.11(+0.55%)
Sep 26, 2005	20.40	20.49	20.05	20.14	1,349,177	-0.22(-1.07%)
Sep 23, 2005	20.35	20.41	20.08	20.35	1,768,486	+0.15(+0.73%)
Sep 22, 2005	20.14	20.30	19.93	20.21	1,714,171	+0.07(+0.35%)
Sep 21, 2005	20.02	20.40	20.02	20.14	1,980,214	-0.32(-1.58%)
Sep 20, 2005	20.61	20.73	20.35	20.46	952,383	-0.06(-0.30%)
Sep 19, 2005	21.01	21.08	20.45	20.52	1,020,523	-0.44(-2.10%)
Sep 16, 2005	20.65	20.98	20.57	20.96	1,970,734	+0.45(+2.17%)
Sep 15, 2005	20.73	20.73	20.49	20.52	1,286,764	-0.11(-0.52%)
Sep 14, 2005	20.60	20.74	20.42	20.62	1,792,977	+0.04(+0.20%)
Sep 13, 2005	20.69	20.76	20.51	20.58	836,446	-0.15(-0.73%)
Sep 12, 2005	20.63	20.78	20.58	20.73	1,275,704	+0.09(+0.42%)
Sep 09, 2005	20.66	20.72	20.56	20.65	985,367	+0.01(+0.02%)
Sep 08, 2005	20.76	20.79	20.62	20.64	931,645	-0.21(-1.02%)
Sep 07, 2005	20.75	20.86	20.63	20.85	913,474	+0.08(+0.37%)
Sep 06, 2005	20.66	20.92	20.63	20.78	1,347,991	+0.17(+0.81%)
Sep 02, 2005	20.68	20.79	20.54	20.61	755,073	-0.03(-0.15%)
Sep 01, 2005	20.55	20.74	20.49	20.64	1,649,389	+0.04(+0.17%)
Aug 31, 2005	20.09	20.61	20.06	20.61	1,454,251	+0.52(+2.60%)
Aug 30, 2005	20.32	20.32	19.91	20.09	1,200,651	-0.23(-1.15%)
Aug 29, 2005	20.14	20.33	19.94	20.32	1,383,938	+0.18(+0.91%)
Aug 26, 2005	20.21	20.24	19.94	20.14	1,128,955	-0.08(-0.38%)
Aug 25, 2005	19.92	20.22	19.88	20.21	1,373,272	+0.28(+1.42%)
Aug 24, 2005	20.20	20.29	19.88	19.93	1,405,466	-0.27(-1.35%)
Aug 23, 2005	20.25	20.30	20.17	20.20	2,215,644	+0.03(+0.13%)
Aug 22, 2005	20.35	20.61	20.08	20.18	3,350,525	-0.32(-1.58%)
Aug 19, 2005	20.49	20.60	20.40	20.50	809,387	+0.10(+0.47%)
Aug 18, 2005	20.58	20.59	20.34	20.40	738,087	-0.27(-1.30%)
Aug 17, 2005	20.42	20.77	20.38	20.67	901,031	+0.21(+1.01%)
Aug 16, 2005	20.67	20.67	20.46	20.46	1,190,578	-0.33(-1.58%)
Aug 15, 2005	20.73	20.86	20.65	20.79	836,248	+0.07(+0.32%)
Aug 12, 2005	20.81	20.92	20.68	20.73	863,109	-0.18(-0.87%)
Aug 11, 2005	20.82	20.96	20.73	20.91	845,334	+0.10(+0.49%)
Aug 10, 2005	20.93	21.11	20.71	20.81	1,194,725	-0.05(-0.22%)
Aug 09, 2005	20.78	20.93	20.74	20.85	966,999	+0.11(+0.54%)
Aug 08, 2005	20.76	20.81	20.60	20.74	996,032	+0.02(+0.07%)
Aug 05, 2005	20.90	20.98	20.68	20.73	854,617	-0.24(-1.16%)
Aug 04, 2005	20.96	21.05	20.88	20.97	1,011,833	-0.05(-0.24%)
Aug 03, 2005	21.08	21.12	20.76	21.02	1,008,673	-0.18(-0.86%)
Aug 02, 2005	21.12	21.27	21.08	21.20	1,631,415	+0.17(+0.82%)
Aug 01, 2005	20.96	21.13	20.89	21.03	1,127,178	+0.14(+0.68%)
Jul 29, 2005	21.08	21.12	20.66	20.89	2,426,583	-0.31(-1.46%)
Jul 28, 2005	20.97	21.27	20.96	21.20	1,769,671	+0.20(+0.96%)
Jul 27, 2005	21.00	21.09	20.82	21.00	2,135,258	+0.02(+0.07%)
Jul 26, 2005	20.71	21.24	20.62	20.98	2,563,456	+0.40(+1.94%)
Jul 25, 2005	20.84	21.14	20.51	20.58	2,756,223	-0.32(-1.55%)
Jul 22, 2005	20.56	20.95	20.39	20.91	4,812,479	+0.88(+4.40%)
Jul 21, 2005	20.03	20.32	19.94	20.02	2,018,531	-0.01(-0.05%)
Jul 20, 2005	19.77	20.06	19.57	20.03	1,289,134	+0.28(+1.41%)
Jul 19, 2005	19.69	20.12	19.69	19.76	2,535,804	+0.08(+0.39%)
Jul 18, 2005	19.49	19.77	19.45	19.68	1,961,254	+0.14(+0.73%)
Jul 15, 2005	19.22	19.54	19.14	19.54	2,594,267	+0.21(+1.07%)
Jul 14, 2005	19.26	19.40	19.11	19.33	4,479,283	+0.32(+1.71%)
Jul 13, 2005	18.66	19.04	18.61	19.01	3,568,969	+0.33(+1.79%)
Jul 12, 2005	18.59	18.67	18.41	18.67	1,577,101	+0.04(+0.22%)
Jul 11, 2005	18.73	18.73	18.48	18.63	1,896,866	+0.01(+0.03%)
Jul 08, 2005	18.45	18.68	18.41	18.63	2,347,777	+0.16(+0.85%)
Jul 07, 2005	18.28	18.48	18.10	18.47	1,831,886	+0.01(+0.05%)
Jul 06, 2005	18.68	18.69	18.45	18.46	861,924	-0.25(-1.35%)
Jul 05, 2005	18.62	18.77	18.44	18.71	1,239,362	+0.05(+0.24%)
Jul 01, 2005	18.65	18.72	18.48	18.67	1,980,807	+0.25(+1.35%)
Jun 30, 2005	18.60	18.60	18.36	18.42	1,799,297	-0.18(-0.98%)
Jun 29, 2005	18.61	18.68	18.51	18.60	1,142,386	+0.09(+0.49%)
Jun 28, 2005	18.16	18.55	18.14	18.51	921,177	+0.35(+1.95%)
Jun 27, 2005	18.26	18.29	18.07	18.16	749,345	-0.10(-0.55%)
Jun 24, 2005	18.43	18.48	18.15	18.26	2,048,947	-0.19(-1.04%)
Jun 23, 2005	18.72	18.73	18.43	18.45	1,037,114	-0.27(-1.46%)
Jun 22, 2005	18.86	18.88	18.68	18.72	1,065,753	-0.04(-0.19%)
Jun 21, 2005	18.68	18.88	18.58	18.76	1,649,389	+0.12(+0.62%)
Jun 20, 2005	18.51	18.73	18.47	18.64	1,427,785	+0.03(+0.16%)
Jun 17, 2005	18.81	18.91	18.59	18.61	2,181,080	-0.02(-0.11%)
Jun 16, 2005	18.57	18.71	18.52	18.63	2,092,597	+0.08(+0.44%)
Jun 15, 2005	18.76	18.77	18.41	18.55	2,323,286	-0.16(-0.87%)
Jun 14, 2005	18.77	18.91	18.64	18.71	1,434,302	-0.06(-0.32%)
Jun 13, 2005	18.71	18.85	18.67	18.77	1,621,343	+0.00(+0.00%)
Jun 10, 2005	18.76	18.87	18.71	18.77	2,495,710	+0.03(+0.16%)
Jun 09, 2005	18.99	19.02	18.67	18.74	1,742,612	-0.30(-1.59%)
Jun 08, 2005	19.24	19.31	19.04	19.05	955,543	-0.17(-0.87%)
Jun 07, 2005	19.02	19.35	19.02	19.21	1,357,867	+0.17(+0.90%)
Jun 06, 2005	19.20	19.29	18.98	19.04	1,277,284	-0.21(-1.08%)
Jun 03, 2005	19.24	19.41	19.17	19.25	978,652	-0.11(-0.57%)
Jun 02, 2005	19.24	19.47	19.14	19.36	1,106,834	-0.01(-0.05%)