Halliburton Co (NY: HAL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.19	14.73	14.12	14.72	20,315,898	+0.53(+3.71%)
May 30, 2006	14.72	14.75	14.19	14.19	15,373,913	-0.34(-2.35%)
May 26, 2006	14.60	14.66	14.44	14.54	13,201,598	-0.03(-0.20%)
May 25, 2006	14.06	14.57	13.91	14.57	24,292,692	+0.74(+5.38%)
May 24, 2006	14.01	14.16	13.55	13.82	24,257,732	-0.21(-1.48%)
May 23, 2006	14.03	14.47	13.99	14.03	24,173,626	+0.14(+1.04%)
May 22, 2006	13.87	14.02	13.54	13.88	23,241,114	-0.13(-0.92%)
May 19, 2006	14.03	14.17	13.48	14.01	32,808,168	-0.02(-0.11%)
May 18, 2006	14.61	14.74	14.01	14.03	25,559,348	-0.53(-3.63%)
May 17, 2006	14.69	14.91	14.38	14.56	20,231,540	-0.25(-1.67%)
May 16, 2006	14.95	15.13	14.70	14.80	15,611,031	-0.05(-0.32%)
May 15, 2006	15.00	15.02	14.59	14.85	22,878,850	-0.36(-2.36%)
May 12, 2006	15.77	15.77	15.18	15.21	20,118,300	-0.59(-3.73%)
May 11, 2006	16.35	16.41	15.78	15.80	16,533,410	-0.43(-2.64%)
May 10, 2006	16.01	16.23	16.01	16.23	14,897,144	+0.09(+0.56%)
May 09, 2006	15.80	16.17	15.71	16.14	18,469,368	+0.35(+2.20%)
May 08, 2006	15.64	15.82	15.47	15.79	14,971,370	+0.07(+0.46%)
May 05, 2006	15.83	15.95	15.61	15.72	15,958,855	-0.05(-0.30%)
May 04, 2006	15.39	15.81	15.23	15.77	25,361,498	+0.16(+1.02%)
May 03, 2006	15.97	15.97	15.49	15.61	20,385,312	-0.37(-2.30%)
May 02, 2006	15.82	16.00	15.77	15.97	20,190,754	+0.26(+1.67%)
May 01, 2006	15.55	15.85	15.51	15.71	15,591,778	+0.29(+1.86%)
Apr 28, 2006	15.27	15.67	15.27	15.42	17,210,818	+0.23(+1.52%)
Apr 27, 2006	15.30	15.51	14.90	15.19	22,962,704	-0.28(-1.81%)
Apr 26, 2006	15.60	15.96	15.45	15.47	21,576,474	-0.08(-0.53%)
Apr 25, 2006	16.04	16.05	15.36	15.56	25,937,318	-0.29(-1.84%)
Apr 24, 2006	16.45	16.45	15.85	15.85	26,673,246	-0.60(-3.64%)
Apr 21, 2006	16.26	16.45	16.05	16.45	27,581,438	+0.10(+0.64%)
Apr 20, 2006	16.48	16.57	16.09	16.34	30,948,718	+0.06(+0.38%)
Apr 19, 2006	15.94	16.38	15.82	16.28	17,847,186	+0.29(+1.84%)
Apr 18, 2006	15.59	16.03	15.62	15.99	20,969,746	+0.40(+2.58%)
Apr 17, 2006	15.49	15.61	15.35	15.58	11,562,544	+0.36(+2.39%)
Apr 13, 2006	15.14	15.23	14.84	15.22	12,493,283	+0.08(+0.56%)
Apr 12, 2006	15.24	15.35	14.97	15.14	9,476,108	-0.02(-0.14%)
Apr 11, 2006	15.71	15.79	15.06	15.16	17,619,442	-0.46(-2.94%)
Apr 10, 2006	15.57	15.68	15.45	15.62	12,577,643	+0.37(+2.41%)
Apr 07, 2006	15.50	15.53	15.17	15.25	13,771,846	-0.25(-1.59%)
Apr 06, 2006	15.39	15.57	15.21	15.50	21,192,172	+0.23(+1.53%)
Apr 05, 2006	15.00	15.27	14.83	15.26	17,577,388	+0.42(+2.85%)
Apr 04, 2006	14.48	14.84	14.29	14.84	15,390,633	+0.46(+3.20%)
Apr 03, 2006	14.56	14.82	14.35	14.38	15,231,034	-0.03(-0.21%)
Mar 31, 2006	14.52	14.57	14.29	14.41	11,806,756	-0.25(-1.72%)
Mar 30, 2006	14.70	14.80	14.51	14.66	13,477,729	+0.01(+0.05%)
Mar 29, 2006	14.44	14.66	14.34	14.66	15,314,127	+0.21(+1.48%)
Mar 28, 2006	14.26	14.59	14.18	14.44	17,075,538	+0.31(+2.22%)
Mar 27, 2006	14.02	14.23	13.87	14.13	11,020,922	+0.07(+0.48%)
Mar 24, 2006	13.89	14.17	13.89	14.06	12,031,967	+0.16(+1.14%)
Mar 23, 2006	13.73	13.98	13.64	13.90	14,386,174	+0.29(+2.10%)
Mar 22, 2006	13.57	13.85	13.50	13.62	14,297,762	+0.10(+0.72%)
Mar 21, 2006	13.50	13.79	13.35	13.52	15,741,243	+0.00(+0.03%)
Mar 20, 2006	13.88	14.08	13.52	13.52	15,171,248	-0.38(-2.70%)
Mar 17, 2006	14.09	14.09	13.78	13.89	13,858,485	-0.10(-0.72%)
Mar 16, 2006	13.68	14.05	13.60	13.99	17,369,150	+0.30(+2.18%)
Mar 15, 2006	13.64	13.75	13.48	13.70	13,754,113	-0.03(-0.24%)
Mar 14, 2006	13.57	13.77	13.31	13.73	15,278,407	+0.18(+1.34%)
Mar 13, 2006	13.34	13.56	13.07	13.55	16,341,892	+0.32(+2.45%)
Mar 10, 2006	13.04	13.42	12.86	13.22	18,640,872	+0.19(+1.44%)
Mar 09, 2006	13.34	13.47	13.01	13.04	20,532,750	-0.17(-1.31%)
Mar 08, 2006	12.97	13.26	12.82	13.21	22,665,800	+0.10(+0.80%)
Mar 07, 2006	13.44	13.50	12.93	13.11	19,533,358	-0.47(-3.46%)
Mar 06, 2006	13.99	14.01	13.57	13.58	13,476,209	-0.47(-3.34%)
Mar 03, 2006	14.03	14.26	13.95	14.04	12,299,232	-0.10(-0.74%)
Mar 02, 2006	13.77	14.34	13.75	14.15	24,616,956	+0.46(+3.34%)
Mar 01, 2006	13.49	13.71	13.45	13.69	13,964,885	+0.27(+2.01%)
Feb 28, 2006	13.62	13.71	13.33	13.42	18,684,446	-0.20(-1.45%)
Feb 27, 2006	14.06	14.06	13.58	13.62	16,433,851	-0.44(-3.12%)
Feb 24, 2006	14.18	14.23	14.03	14.06	12,404,111	+0.11(+0.82%)
Feb 23, 2006	13.86	14.03	13.67	13.94	22,990,316	-0.03(-0.18%)
Feb 22, 2006	14.11	14.19	13.89	13.97	17,249,324	-0.28(-1.94%)
Feb 21, 2006	14.09	14.29	13.93	14.24	23,801,990	+0.41(+2.95%)
Feb 17, 2006	14.21	14.38	13.79	13.84	26,897,698	-0.23(-1.60%)
Feb 16, 2006	13.69	14.13	13.68	14.06	33,406,284	+0.52(+3.83%)
Feb 15, 2006	14.00	14.05	13.36	13.54	28,905,602	-0.39(-2.83%)
Feb 14, 2006	13.95	14.17	13.85	13.94	26,856,404	-0.34(-2.40%)
Feb 13, 2006	14.47	14.60	14.14	14.28	17,827,426	-0.19(-1.30%)
Feb 10, 2006	14.36	14.50	13.95	14.47	27,542,172	+0.16(+1.15%)
Feb 09, 2006	14.93	14.93	14.26	14.30	24,671,170	-0.41(-2.79%)
Feb 08, 2006	14.59	14.79	14.02	14.71	28,508,884	+0.31(+2.15%)
Feb 07, 2006	15.10	15.10	14.37	14.40	25,964,172	-0.88(-5.77%)
Feb 06, 2006	15.55	15.68	15.13	15.29	20,919,840	+0.01(+0.06%)
Feb 03, 2006	15.39	15.56	15.07	15.28	21,619,288	-0.06(-0.41%)
Feb 02, 2006	15.47	15.69	15.03	15.34	26,322,382	-0.24(-1.56%)
Feb 01, 2006	15.85	16.12	15.47	15.58	27,444,640	-0.13(-0.84%)
Jan 31, 2006	15.93	15.93	15.60	15.71	22,769,918	-0.24(-1.53%)
Jan 30, 2006	15.97	16.26	15.90	15.96	27,781,570	+0.38(+2.45%)
Jan 27, 2006	14.83	15.99	15.18	15.58	47,539,380	+0.75(+5.03%)
Jan 26, 2006	14.65	14.85	14.21	14.83	29,050,000	+0.18(+1.23%)
Jan 25, 2006	15.04	15.05	14.38	14.65	25,273,592	-0.34(-2.25%)
Jan 24, 2006	15.20	15.20	14.85	14.99	26,131,370	-0.21(-1.38%)
Jan 23, 2006	14.90	15.27	14.69	15.20	26,906,564	+0.30(+2.00%)
Jan 20, 2006	14.41	14.98	14.41	14.90	42,031,452	+0.74(+5.23%)
Jan 19, 2006	13.89	14.22	13.79	14.16	21,482,236	+0.46(+3.39%)
Jan 18, 2006	13.82	13.94	13.53	13.70	14,413,788	-0.12(-0.86%)
Jan 17, 2006	13.91	13.95	13.77	13.82	13,523,328	+0.09(+0.65%)
Jan 13, 2006	13.52	13.83	13.51	13.73	14,685,359	+0.11(+0.84%)
Jan 12, 2006	13.88	14.10	13.57	13.61	23,079,742	-0.22(-1.60%)
Jan 11, 2006	13.43	14.02	13.38	13.83	24,336,518	+0.29(+2.17%)
Jan 10, 2006	13.06	13.56	13.06	13.54	16,930,126	+0.39(+2.94%)
Jan 09, 2006	13.04	13.19	12.87	13.15	13,406,543	+0.12(+0.89%)
Jan 06, 2006	12.92	13.11	12.84	13.04	14,492,067	+0.29(+2.26%)
Jan 05, 2006	12.99	13.05	12.63	12.75	16,702,382	-0.30(-2.31%)
Jan 04, 2006	12.82	13.15	12.68	13.05	16,387,238	+0.15(+1.19%)
Jan 03, 2006	12.47	12.90	12.38	12.90	16,250,692	+0.67(+5.46%)
Dec 30, 2005	12.01	12.36	11.96	12.23	9,914,878	+0.10(+0.85%)
Dec 29, 2005	12.20	12.38	12.11	12.13	9,217,964	-0.20(-1.60%)
Dec 28, 2005	12.20	12.40	12.10	12.32	13,399,449	+0.17(+1.43%)
Dec 27, 2005	12.43	12.45	12.06	12.15	12,837,307	-0.45(-3.59%)
Dec 23, 2005	12.67	12.67	12.36	12.60	7,584,990	-0.06(-0.50%)
Dec 22, 2005	12.73	12.82	12.64	12.67	9,831,279	-0.03(-0.23%)
Dec 21, 2005	12.55	12.77	12.54	12.69	9,453,562	+0.16(+1.31%)
Dec 20, 2005	12.43	12.72	12.27	12.53	12,130,513	+0.17(+1.41%)
Dec 19, 2005	12.63	12.67	12.30	12.36	13,774,633	-0.22(-1.74%)
Dec 16, 2005	13.01	13.07	12.56	12.58	19,146,268	-0.43(-3.31%)
Dec 15, 2005	13.13	13.18	12.90	13.01	13,234,024	-0.13(-0.96%)
Dec 14, 2005	13.03	13.17	12.89	13.13	17,561,682	+0.12(+0.91%)
Dec 13, 2005	13.24	13.46	13.01	13.01	15,995,588	-0.20(-1.52%)
Dec 12, 2005	13.16	13.26	13.00	13.22	9,427,215	+0.17(+1.27%)
Dec 09, 2005	13.07	13.13	12.91	13.05	11,181,028	-0.12(-0.88%)
Dec 08, 2005	12.77	13.17	12.73	13.17	15,216,088	+0.38(+2.98%)
Dec 07, 2005	12.88	13.02	12.67	12.79	13,870,645	-0.02(-0.15%)
Dec 06, 2005	12.76	13.00	12.71	12.81	14,183,763	-0.06(-0.49%)
Dec 05, 2005	13.13	13.16	12.82	12.87	15,881,589	-0.12(-0.96%)
Dec 02, 2005	12.85	13.01	12.75	12.99	12,130,260	+0.10(+0.81%)
Dec 01, 2005	12.68	12.89	12.59	12.89	11,437,399	+0.33(+2.59%)
Nov 30, 2005	12.44	12.71	12.27	12.56	15,173,275	+0.24(+1.99%)
Nov 29, 2005	12.45	12.62	12.28	12.32	16,243,092	-0.13(-1.05%)
Nov 28, 2005	12.66	12.68	12.43	12.45	19,436,332	-0.38(-3.00%)
Nov 25, 2005	12.83	13.02	12.78	12.83	4,425,443	-0.10(-0.81%)
Nov 23, 2005	12.80	13.03	12.65	12.94	16,472,357	+0.05(+0.38%)
Nov 22, 2005	12.55	12.93	12.55	12.89	24,315,746	+0.49(+3.95%)
Nov 21, 2005	12.22	12.43	12.15	12.40	15,615,591	+0.29(+2.36%)
Nov 18, 2005	11.99	12.11	11.85	12.11	16,619,796	+0.13(+1.09%)
Nov 17, 2005	11.82	12.00	11.77	11.98	24,322,838	+0.24(+2.05%)
Nov 16, 2005	11.31	11.74	11.22	11.74	20,294,618	+0.44(+3.86%)
Nov 15, 2005	11.30	11.67	11.23	11.31	22,059,578	+0.00(+0.04%)
Nov 14, 2005	11.19	11.34	11.12	11.30	14,543,493	+0.24(+2.14%)
Nov 11, 2005	11.00	11.18	10.95	11.06	15,007,596	+0.01(+0.11%)
Nov 10, 2005	11.48	11.48	11.03	11.05	23,476,206	-0.47(-4.11%)
Nov 09, 2005	11.67	11.88	11.49	11.53	19,759,330	-0.12(-1.03%)
Nov 08, 2005	11.74	11.76	11.45	11.65	22,610,826	-0.03(-0.24%)
Nov 07, 2005	12.06	12.08	11.67	11.67	23,183,862	-0.39(-3.21%)
Nov 04, 2005	12.77	12.77	12.02	12.06	27,747,624	-0.70(-5.52%)
Nov 03, 2005	12.58	12.96	12.53	12.77	25,276,124	+0.34(+2.75%)
Nov 02, 2005	11.80	12.49	11.79	12.42	22,371,428	+0.57(+4.85%)
Nov 01, 2005	11.61	11.89	11.55	11.85	16,867,048	+0.19(+1.59%)
Oct 31, 2005	11.37	11.77	11.35	11.66	20,125,140	+0.29(+2.55%)
Oct 28, 2005	10.95	11.38	10.86	11.37	23,495,712	+0.50(+4.59%)
Oct 27, 2005	11.60	11.60	10.80	10.88	32,827,676	-0.60(-5.25%)
Oct 26, 2005	11.64	12.09	11.41	11.48	25,209,498	-0.25(-2.10%)
Oct 25, 2005	11.76	11.99	11.38	11.72	48,469,360	-0.33(-2.77%)
Oct 24, 2005	11.38	12.07	11.32	12.06	19,817,850	+0.60(+5.24%)
Oct 21, 2005	11.21	11.63	11.20	11.46	18,807,058	+0.08(+0.75%)
Oct 20, 2005	11.70	11.82	11.16	11.37	21,935,192	-0.37(-3.14%)
Oct 19, 2005	11.46	11.80	11.15	11.74	26,987,124	+0.20(+1.69%)
Oct 18, 2005	11.84	12.10	11.54	11.55	14,902,210	-0.55(-4.57%)
Oct 17, 2005	12.22	12.31	12.07	12.10	13,506,102	+0.01(+0.05%)
Oct 14, 2005	11.65	12.13	11.49	12.09	20,134,006	+0.35(+3.01%)
Oct 13, 2005	11.97	12.02	11.39	11.74	26,315,036	-0.33(-2.73%)
Oct 12, 2005	12.18	12.30	11.93	12.07	12,664,789	-0.12(-1.02%)
Oct 11, 2005	12.15	12.35	12.15	12.19	10,595,832	+0.17(+1.39%)
Oct 10, 2005	12.33	12.34	11.90	12.03	15,782,283	-0.35(-2.84%)
Oct 07, 2005	12.18	12.39	12.01	12.38	18,300,648	+0.38(+3.19%)
Oct 06, 2005	12.17	12.34	11.82	11.99	39,833,296	-0.29(-2.36%)
Oct 05, 2005	13.01	13.05	12.28	12.28	27,656,678	-0.73(-5.60%)
Oct 04, 2005	13.28	13.67	13.01	13.01	11,864,515	-0.59(-4.34%)
Oct 03, 2005	13.59	13.69	13.48	13.60	9,901,198	+0.08(+0.58%)
Sep 30, 2005	13.69	13.75	13.50	13.52	13,472,915	-0.17(-1.27%)
Sep 29, 2005	13.69	13.77	13.55	13.70	19,040,122	+0.01(+0.06%)
Sep 28, 2005	13.44	13.72	13.40	13.69	16,438,664	+0.25(+1.84%)
Sep 27, 2005	13.17	13.49	13.08	13.44	16,862,994	+0.18(+1.37%)
Sep 26, 2005	12.83	13.26	12.77	13.26	16,856,408	+0.43(+3.35%)
Sep 23, 2005	12.83	12.95	12.69	12.83	14,915,890	-0.04(-0.29%)
Sep 22, 2005	12.87	13.26	12.67	12.87	15,721,483	-0.21(-1.59%)
Sep 21, 2005	13.24	13.24	12.91	13.08	18,921,816	+0.06(+0.49%)
Sep 20, 2005	13.09	13.21	12.96	13.01	12,729,641	-0.16(-1.20%)
Sep 19, 2005	12.99	13.31	12.98	13.17	18,677,858	+0.34(+2.66%)
Sep 16, 2005	12.73	12.87	12.63	12.83	17,557,882	+0.13(+1.06%)
Sep 15, 2005	12.59	12.71	12.49	12.69	12,765,614	+0.19(+1.53%)
Sep 14, 2005	12.44	12.72	12.41	12.50	15,685,764	+0.13(+1.04%)
Sep 13, 2005	12.58	12.73	12.35	12.38	18,055,930	-0.18(-1.41%)
Sep 12, 2005	12.95	12.96	12.54	12.55	18,904,084	-0.49(-3.78%)
Sep 09, 2005	12.83	13.05	12.78	13.05	14,774,531	+0.32(+2.53%)
Sep 08, 2005	12.73	12.84	12.65	12.72	13,158,278	+0.05(+0.42%)
Sep 07, 2005	12.79	12.87	12.59	12.67	15,710,590	-0.12(-0.96%)
Sep 06, 2005	12.40	12.81	12.34	12.79	21,724,674	+0.50(+4.03%)
Sep 02, 2005	12.43	12.46	12.26	12.30	13,270,250	-0.17(-1.35%)
Sep 01, 2005	12.33	12.52	12.25	12.47	23,518,258	+0.23(+1.87%)
Aug 31, 2005	11.84	12.24	11.83	12.24	27,564,212	+0.43(+3.61%)
Aug 30, 2005	11.48	11.83	11.48	11.81	19,187,814	+0.40(+3.53%)
Aug 29, 2005	11.30	11.79	11.33	11.41	16,938,234	+0.11(+0.94%)
Aug 26, 2005	11.38	11.48	11.30	11.30	9,893,852	-0.08(-0.71%)
Aug 25, 2005	11.56	11.56	11.35	11.38	10,205,956	-0.18(-1.52%)
Aug 24, 2005	11.30	11.62	11.25	11.56	21,478,182	+0.31(+2.76%)
Aug 23, 2005	11.30	11.31	11.10	11.25	11,737,090	+0.00(+0.03%)
Aug 22, 2005	11.27	11.31	11.07	11.24	12,176,873	+0.10(+0.89%)
Aug 19, 2005	11.09	11.17	11.03	11.15	8,802,754	+0.20(+1.86%)
Aug 18, 2005	10.97	11.09	10.84	10.94	13,794,899	-0.07(-0.64%)
Aug 17, 2005	11.26	11.42	10.97	11.01	16,628,409	-0.25(-2.21%)
Aug 16, 2005	11.50	11.62	11.23	11.26	10,893,750	-0.23(-2.04%)
Aug 15, 2005	11.61	11.64	11.47	11.50	9,124,231	-0.11(-0.97%)
Aug 12, 2005	11.83	11.88	11.61	11.61	12,372,698	-0.20(-1.67%)
Aug 11, 2005	11.68	11.82	11.63	11.81	13,547,141	+0.15(+1.27%)
Aug 10, 2005	11.58	11.77	11.50	11.66	13,383,743	+0.14(+1.23%)
Aug 09, 2005	11.59	11.59	11.43	11.52	10,923,390	-0.05(-0.44%)
Aug 08, 2005	11.69	11.77	11.55	11.57	16,163,546	+0.04(+0.33%)
Aug 05, 2005	11.80	11.80	11.44	11.53	14,875,610	-0.15(-1.30%)
Aug 04, 2005	11.59	11.84	11.57	11.68	13,855,952	+0.09(+0.77%)
Aug 03, 2005	11.64	11.72	11.56	11.59	19,861,676	+0.02(+0.17%)
Aug 02, 2005	11.26	11.58	11.25	11.57	18,041,744	+0.38(+3.37%)
Aug 01, 2005	11.14	11.26	11.09	11.20	10,331,861	+0.13(+1.21%)
Jul 29, 2005	11.10	11.15	11.01	11.06	14,360,081	-0.04(-0.37%)
Jul 28, 2005	11.17	11.21	11.00	11.10	13,341,183	-0.02(-0.16%)
Jul 27, 2005	11.06	11.17	10.97	11.12	16,640,569	+0.11(+1.02%)
Jul 26, 2005	10.99	11.05	10.86	11.01	26,709,726	+0.18(+1.68%)
Jul 25, 2005	10.60	11.03	10.59	10.83	42,554,328	+0.31(+2.95%)
Jul 22, 2005	10.06	10.63	9.967	10.52	51,359,616	+0.91(+9.42%)
Jul 21, 2005	9.681	9.770	9.507	9.612	11,116,175	-0.03(-0.35%)
Jul 20, 2005	9.701	9.728	9.563	9.645	13,201,091	-0.07(-0.75%)
Jul 19, 2005	9.344	9.719	9.247	9.719	15,294,874	+0.56(+6.07%)
Jul 18, 2005	9.160	9.272	9.032	9.162	11,581,291	-0.05(-0.56%)
Jul 15, 2005	9.353	9.379	9.192	9.213	13,341,690	-0.08(-0.83%)
Jul 14, 2005	9.563	9.622	9.176	9.290	16,609,156	-0.27(-2.81%)
Jul 13, 2005	9.720	9.728	9.543	9.559	10,087,903	-0.12(-1.20%)
Jul 12, 2005	9.671	9.770	9.541	9.675	9,447,735	+0.04(+0.41%)
Jul 11, 2005	9.547	9.669	9.395	9.636	9,630,134	+0.09(+0.95%)
Jul 08, 2005	9.713	9.756	9.521	9.545	8,793,634	-0.13(-1.31%)
Jul 07, 2005	9.592	9.673	9.474	9.671	12,344,578	+0.06(+0.60%)
Jul 06, 2005	9.861	9.868	9.592	9.614	11,698,330	-0.18(-1.87%)
Jul 05, 2005	9.519	9.817	9.509	9.797	10,775,444	+0.30(+3.20%)
Jul 01, 2005	9.523	9.537	9.430	9.493	6,680,345	+0.06(+0.59%)
Jun 30, 2005	9.395	9.632	9.373	9.438	15,745,043	-0.02(-0.23%)
Jun 29, 2005	9.466	9.602	9.397	9.460	10,544,660	+0.01(+0.10%)
Jun 28, 2005	9.638	9.638	9.424	9.450	11,888,328	-0.22(-2.29%)
Jun 27, 2005	9.606	9.748	9.572	9.671	14,301,308	+0.17(+1.83%)
Jun 24, 2005	9.569	9.630	9.497	9.497	18,266,450	-0.01(-0.10%)
Jun 23, 2005	9.424	9.618	9.377	9.507	19,769,970	+0.15(+1.62%)
Jun 22, 2005	9.166	9.381	9.158	9.355	16,482,237	+0.24(+2.69%)
Jun 21, 2005	9.140	9.140	8.998	9.111	12,258,445	-0.03(-0.32%)
Jun 20, 2005	9.160	9.249	9.059	9.140	7,570,044	-0.02(-0.17%)
Jun 17, 2005	9.120	9.178	9.028	9.156	14,035,564	+0.09(+1.05%)
Jun 16, 2005	8.967	9.063	8.951	9.061	7,767,642	+0.12(+1.35%)
Jun 15, 2005	8.970	9.000	8.868	8.941	7,257,940	+0.02(+0.22%)
Jun 14, 2005	8.852	8.996	8.852	8.921	10,773,418	+0.07(+0.85%)
Jun 13, 2005	8.763	8.899	8.714	8.846	6,141,002	+0.00(+0.04%)
Jun 10, 2005	8.805	8.925	8.747	8.842	9,614,681	+0.04(+0.43%)
Jun 09, 2005	8.524	8.828	8.517	8.805	11,732,023	+0.28(+3.29%)
Jun 08, 2005	8.530	8.743	8.451	8.524	10,970,763	-0.01(-0.07%)
Jun 07, 2005	8.657	8.753	8.524	8.530	9,501,441	-0.13(-1.46%)
Jun 06, 2005	8.615	8.667	8.491	8.657	10,049,650	+0.09(+1.04%)
Jun 03, 2005	8.515	8.661	8.515	8.568	7,228,300	+0.07(+0.86%)
Jun 02, 2005	8.542	8.603	8.290	8.495	6,887,823	-0.05(-0.53%)