U.S. Bancorp (NY: USB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.50	19.52	19.31	19.50	7,867,851	+0.07(+0.36%)
May 30, 2006	19.60	19.60	19.40	19.43	4,590,767	-0.17(-0.87%)
May 26, 2006	19.58	19.62	19.52	19.60	4,041,736	+0.08(+0.42%)
May 25, 2006	19.69	19.70	19.41	19.52	7,447,529	-0.05(-0.26%)
May 24, 2006	19.61	19.76	19.47	19.57	6,742,560	-0.04(-0.19%)
May 23, 2006	19.66	19.80	19.57	19.61	6,695,858	-0.05(-0.26%)
May 22, 2006	19.64	19.78	19.53	19.66	6,960,241	+0.01(+0.06%)
May 19, 2006	19.66	19.89	19.55	19.64	8,818,205	+0.16(+0.81%)
May 18, 2006	19.73	19.79	19.48	19.49	6,266,987	-0.22(-1.12%)
May 17, 2006	19.74	19.91	19.57	19.71	7,941,941	-0.23(-1.14%)
May 16, 2006	19.90	20.02	19.80	19.94	5,009,980	+0.04(+0.19%)
May 15, 2006	19.72	19.98	19.72	19.90	5,803,604	+0.08(+0.41%)
May 12, 2006	20.03	20.05	19.80	19.82	7,338,451	-0.21(-1.07%)
May 11, 2006	20.02	20.14	19.88	20.03	11,676,392	-0.07(-0.35%)
May 10, 2006	20.09	20.14	19.86	20.10	10,355,110	+0.16(+0.82%)
May 09, 2006	19.76	19.94	19.76	19.94	7,403,993	+0.13(+0.64%)
May 08, 2006	19.74	19.90	19.73	19.81	6,545,619	+0.00(+0.00%)
May 05, 2006	19.74	19.86	19.70	19.81	10,638,016	+0.08(+0.38%)
May 04, 2006	19.68	19.90	19.68	19.73	13,841,959	+0.12(+0.61%)
May 03, 2006	19.61	19.69	19.52	19.61	7,286,366	-0.01(-0.06%)
May 02, 2006	19.59	19.72	19.47	19.63	6,407,728	+0.08(+0.39%)
May 01, 2006	19.77	19.82	19.51	19.55	11,250,530	-0.31(-1.56%)
Apr 28, 2006	19.57	19.90	19.55	19.86	15,279,918	+0.29(+1.49%)
Apr 27, 2006	19.27	19.70	19.23	19.57	10,818,018	+0.25(+1.27%)
Apr 26, 2006	19.27	19.39	19.23	19.32	5,530,039	+0.13(+0.66%)
Apr 25, 2006	19.27	19.30	19.12	19.20	6,814,593	-0.07(-0.36%)
Apr 24, 2006	19.27	19.30	19.16	19.27	5,365,552	-0.02(-0.10%)
Apr 21, 2006	19.44	19.44	19.20	19.28	6,519,180	-0.04(-0.23%)
Apr 20, 2006	19.27	19.39	19.21	19.33	6,889,950	+0.06(+0.33%)
Apr 19, 2006	19.20	19.29	19.17	19.27	10,923,455	-0.03(-0.16%)
Apr 18, 2006	19.19	19.40	19.06	19.30	9,250,084	+0.11(+0.56%)
Apr 17, 2006	19.28	19.32	19.11	19.19	5,170,985	-0.03(-0.13%)
Apr 13, 2006	19.16	19.28	19.06	19.22	3,913,503	+0.06(+0.30%)
Apr 12, 2006	19.22	19.27	19.08	19.16	6,269,204	-0.03(-0.16%)
Apr 11, 2006	19.19	19.36	19.16	19.19	6,424,509	-0.06(-0.30%)
Apr 10, 2006	19.34	19.39	19.19	19.25	4,324,326	-0.02(-0.10%)
Apr 07, 2006	19.44	19.55	19.23	19.27	6,769,632	-0.20(-1.04%)
Apr 06, 2006	19.39	19.51	19.28	19.47	6,826,783	+0.01(+0.06%)
Apr 05, 2006	19.27	19.52	19.27	19.46	7,561,831	+0.13(+0.65%)
Apr 04, 2006	19.26	19.41	19.19	19.33	7,742,625	+0.05(+0.26%)
Apr 03, 2006	19.32	19.47	19.26	19.28	7,432,964	+0.01(+0.07%)
Mar 31, 2006	19.34	19.40	19.20	19.27	8,530,550	-0.06(-0.33%)
Mar 30, 2006	19.37	19.51	19.30	19.33	6,491,317	-0.12(-0.62%)
Mar 29, 2006	19.20	19.49	19.20	19.45	8,899,262	+0.04(+0.23%)
Mar 28, 2006	19.52	19.71	19.37	19.40	7,605,684	-0.12(-0.61%)
Mar 27, 2006	19.52	19.55	19.47	19.52	6,467,412	+0.01(+0.03%)
Mar 24, 2006	19.54	19.58	19.46	19.52	5,937,854	-0.03(-0.13%)
Mar 23, 2006	19.66	19.76	19.48	19.54	7,238,714	-0.16(-0.80%)
Mar 22, 2006	19.41	19.73	19.41	19.70	5,279,746	+0.06(+0.29%)
Mar 21, 2006	19.60	19.75	19.57	19.64	7,265,944	+0.01(+0.06%)
Mar 20, 2006	19.63	19.74	19.60	19.63	6,151,894	-0.05(-0.26%)
Mar 17, 2006	19.75	19.78	19.61	19.68	11,328,736	+0.04(+0.23%)
Mar 16, 2006	19.62	19.77	19.62	19.64	6,242,924	+0.04(+0.23%)
Mar 15, 2006	19.45	19.68	19.39	19.59	8,196,192	+0.10(+0.52%)
Mar 14, 2006	19.21	19.51	19.20	19.49	7,940,200	+0.25(+1.31%)
Mar 13, 2006	19.38	19.47	19.22	19.24	6,585,355	-0.14(-0.72%)
Mar 10, 2006	19.23	19.39	19.22	19.38	3,645,478	+0.15(+0.79%)
Mar 09, 2006	19.36	19.43	19.22	19.23	5,360,486	-0.08(-0.39%)
Mar 08, 2006	19.18	19.36	19.14	19.30	6,707,415	+0.04(+0.23%)
Mar 07, 2006	19.16	19.32	19.10	19.26	5,158,795	+0.12(+0.63%)
Mar 06, 2006	19.24	19.26	19.08	19.14	4,041,736	-0.06(-0.33%)
Mar 03, 2006	19.28	19.47	19.19	19.20	6,319,706	-0.19(-0.98%)
Mar 02, 2006	19.49	19.52	19.27	19.39	5,706,717	-0.22(-1.13%)
Mar 01, 2006	19.52	19.71	19.49	19.61	5,761,176	+0.09(+0.45%)
Feb 28, 2006	19.66	19.61	19.42	19.52	6,922,087	-0.13(-0.67%)
Feb 27, 2006	19.51	19.75	19.51	19.66	8,049,594	+0.12(+0.61%)
Feb 24, 2006	19.51	19.58	19.50	19.54	4,522,850	+0.01(+0.03%)
Feb 23, 2006	19.47	19.58	19.30	19.53	6,850,846	+0.08(+0.42%)
Feb 22, 2006	19.11	19.57	19.10	19.45	9,985,449	+0.36(+1.89%)
Feb 21, 2006	19.25	19.30	19.06	19.09	6,098,384	-0.16(-0.82%)
Feb 17, 2006	19.15	19.28	19.15	19.25	6,430,525	+0.01(+0.07%)
Feb 16, 2006	19.06	19.25	19.04	19.23	8,836,253	+0.08(+0.43%)
Feb 15, 2006	18.99	19.24	18.96	19.15	6,852,746	+0.09(+0.46%)
Feb 14, 2006	18.93	19.22	18.87	19.06	8,664,800	+0.15(+0.80%)
Feb 13, 2006	18.87	18.94	18.83	18.91	4,704,752	-0.01(-0.07%)
Feb 10, 2006	18.60	18.95	18.57	18.92	7,100,190	+0.21(+1.15%)
Feb 09, 2006	18.68	18.86	18.60	18.71	5,512,150	+0.03(+0.17%)
Feb 08, 2006	18.50	18.73	18.48	18.68	5,076,788	+0.14(+0.75%)
Feb 07, 2006	18.49	18.60	18.44	18.54	7,427,265	-0.04(-0.20%)
Feb 06, 2006	18.51	18.62	18.49	18.58	5,220,537	+0.07(+0.38%)
Feb 03, 2006	18.48	18.72	18.42	18.51	7,526,527	-0.14(-0.75%)
Feb 02, 2006	18.82	18.82	18.55	18.65	5,951,311	-0.20(-1.04%)
Feb 01, 2006	18.84	18.90	18.73	18.84	8,493,821	-0.05(-0.27%)
Jan 31, 2006	18.74	18.93	18.68	18.89	9,292,670	+0.14(+0.74%)
Jan 30, 2006	18.79	18.83	18.63	18.75	6,962,616	-0.05(-0.27%)
Jan 27, 2006	18.72	18.88	18.63	18.80	6,680,976	+0.10(+0.54%)
Jan 26, 2006	18.79	18.99	18.56	18.70	9,398,740	+0.28(+1.51%)
Jan 25, 2006	18.44	18.50	18.38	18.43	7,207,684	-0.01(-0.03%)
Jan 24, 2006	18.52	18.60	18.36	18.43	8,766,120	+0.01(+0.07%)
Jan 23, 2006	18.38	18.48	18.31	18.42	8,962,112	+0.08(+0.45%)
Jan 20, 2006	18.70	18.70	18.32	18.34	16,481,832	-0.39(-2.06%)
Jan 19, 2006	18.93	18.96	18.70	18.72	16,797,666	-0.18(-0.97%)
Jan 18, 2006	18.97	19.08	18.76	18.91	7,480,616	-0.06(-0.33%)
Jan 17, 2006	18.95	19.27	18.91	18.97	9,016,730	-0.35(-1.83%)
Jan 13, 2006	19.30	19.37	19.17	19.32	5,194,573	+0.13(+0.66%)
Jan 12, 2006	19.28	19.28	19.11	19.20	7,320,878	-0.08(-0.43%)
Jan 11, 2006	19.35	19.39	19.17	19.28	5,999,596	-0.08(-0.42%)
Jan 10, 2006	19.39	19.40	19.20	19.36	5,489,036	-0.09(-0.45%)
Jan 09, 2006	19.40	19.55	19.34	19.45	5,989,148	+0.01(+0.03%)
Jan 06, 2006	19.29	19.49	19.19	19.44	6,850,055	+0.15(+0.79%)
Jan 05, 2006	19.16	19.39	19.15	19.29	7,326,261	+0.09(+0.49%)
Jan 04, 2006	19.15	19.39	19.13	19.20	8,906,702	+0.07(+0.36%)
Jan 03, 2006	18.98	19.16	18.77	19.13	14,939,703	+0.25(+1.30%)
Dec 30, 2005	19.03	19.02	18.79	18.88	4,881,272	-0.15(-0.80%)
Dec 29, 2005	19.15	19.25	19.01	19.03	3,941,682	-0.12(-0.63%)
Dec 28, 2005	19.30	19.42	19.08	19.15	5,792,523	-0.35(-1.81%)
Dec 27, 2005	19.56	19.67	19.49	19.51	4,984,650	-0.01(-0.07%)
Dec 23, 2005	19.57	19.71	19.49	19.52	4,276,040	+0.01(+0.03%)
Dec 22, 2005	19.35	19.52	19.26	19.51	7,445,154	+0.21(+1.11%)
Dec 21, 2005	18.95	19.51	18.95	19.30	5,208,347	+0.08(+0.43%)
Dec 20, 2005	19.16	19.26	19.03	19.22	4,750,980	+0.03(+0.13%)
Dec 19, 2005	19.33	19.46	19.18	19.19	7,278,292	-0.34(-1.75%)
Dec 16, 2005	19.45	19.61	19.43	19.53	9,347,130	+0.09(+0.45%)
Dec 15, 2005	19.37	19.49	19.25	19.44	5,934,529	+0.08(+0.39%)
Dec 14, 2005	19.25	19.46	19.22	19.37	6,295,800	+0.06(+0.33%)
Dec 13, 2005	19.13	19.52	19.04	19.30	10,354,318	+0.40(+2.14%)
Dec 12, 2005	19.04	19.08	18.80	18.90	3,784,161	-0.14(-0.73%)
Dec 09, 2005	18.94	19.11	18.79	19.04	5,749,145	+0.11(+0.57%)
Dec 08, 2005	18.97	19.09	18.80	18.93	6,900,082	-0.07(-0.37%)
Dec 07, 2005	19.18	19.23	18.87	19.00	7,805,000	-0.29(-1.51%)
Dec 06, 2005	19.40	19.46	19.27	19.29	16,221,090	-0.11(-0.55%)
Dec 05, 2005	19.25	19.44	19.18	19.40	6,232,633	+0.15(+0.75%)
Dec 02, 2005	19.09	19.31	19.01	19.25	4,224,430	+0.11(+0.56%)
Dec 01, 2005	19.29	19.29	19.07	19.15	5,613,312	+0.02(+0.10%)
Nov 30, 2005	19.52	19.54	19.06	19.13	7,131,219	-0.39(-1.98%)
Nov 29, 2005	19.56	19.61	19.46	19.51	6,010,836	+0.07(+0.36%)
Nov 28, 2005	19.51	19.58	19.33	19.44	4,851,667	+0.04(+0.20%)
Nov 25, 2005	19.46	19.49	19.20	19.40	1,943,453	+0.08(+0.39%)
Nov 23, 2005	19.27	19.52	19.22	19.33	4,792,458	-0.01(-0.03%)
Nov 22, 2005	19.08	19.45	18.95	19.34	9,526,499	+0.20(+1.02%)
Nov 21, 2005	18.98	19.18	18.95	19.14	8,968,286	+0.19(+1.00%)
Nov 18, 2005	18.93	19.24	18.87	18.95	7,805,950	+0.02(+0.10%)
Nov 17, 2005	18.77	18.97	18.69	18.93	4,362,954	+0.13(+0.71%)
Nov 16, 2005	18.94	19.04	18.72	18.80	4,122,318	-0.15(-0.77%)
Nov 15, 2005	18.98	19.11	18.84	18.94	5,770,042	-0.04(-0.20%)
Nov 14, 2005	19.06	19.10	18.94	18.98	5,943,553	-0.20(-1.05%)
Nov 11, 2005	18.95	19.22	18.94	19.18	5,258,532	+0.11(+0.60%)
Nov 10, 2005	18.73	19.08	18.70	19.07	8,581,052	+0.35(+1.89%)
Nov 09, 2005	18.45	18.75	18.43	18.72	7,381,196	+0.27(+1.47%)
Nov 08, 2005	18.38	18.76	18.30	18.44	5,798,380	+0.07(+0.38%)
Nov 07, 2005	18.12	18.51	18.22	18.38	7,255,970	+0.25(+1.39%)
Nov 04, 2005	18.25	18.25	18.03	18.12	9,793,573	-0.07(-0.38%)
Nov 03, 2005	18.41	18.57	18.09	18.19	11,629,848	-0.22(-1.20%)
Nov 02, 2005	18.48	18.70	18.41	18.41	7,681,674	-0.13(-0.71%)
Nov 01, 2005	18.60	18.69	18.41	18.55	7,675,342	-0.14(-0.74%)
Oct 31, 2005	18.69	18.84	18.68	18.68	8,335,191	+0.01(+0.03%)
Oct 28, 2005	18.38	18.71	18.33	18.68	6,882,826	+0.44(+2.39%)
Oct 27, 2005	18.31	18.53	18.24	18.24	6,654,696	-0.20(-1.10%)
Oct 26, 2005	18.31	18.57	18.29	18.44	7,754,182	+0.14(+0.76%)
Oct 25, 2005	18.25	18.37	18.20	18.31	6,816,176	-0.05(-0.28%)
Oct 24, 2005	18.32	18.41	18.15	18.36	5,784,607	+0.08(+0.45%)
Oct 21, 2005	18.13	18.32	18.00	18.27	8,307,486	+0.35(+1.97%)
Oct 20, 2005	18.07	18.27	17.82	17.92	6,804,619	-0.22(-1.22%)
Oct 19, 2005	17.53	18.15	17.47	18.14	7,357,290	+0.69(+3.98%)
Oct 18, 2005	17.69	17.74	17.44	17.45	7,926,268	-0.03(-0.18%)
Oct 17, 2005	17.67	17.67	17.26	17.48	9,758,744	-0.18(-1.04%)
Oct 14, 2005	17.73	17.84	17.60	17.66	6,700,766	-0.06(-0.36%)
Oct 13, 2005	17.37	17.84	17.37	17.72	7,579,879	+0.20(+1.12%)
Oct 12, 2005	17.47	17.67	17.42	17.53	6,759,500	+0.06(+0.36%)
Oct 11, 2005	17.44	17.65	17.43	17.47	6,541,819	+0.00(+0.00%)
Oct 10, 2005	17.61	17.65	17.42	17.47	4,418,522	-0.15(-0.83%)
Oct 07, 2005	17.69	17.72	17.59	17.61	5,395,631	+0.01(+0.07%)
Oct 06, 2005	17.53	17.69	17.48	17.60	6,918,130	+0.10(+0.58%)
Oct 05, 2005	17.35	17.66	17.35	17.50	6,743,352	+0.08(+0.47%)
Oct 04, 2005	17.67	17.72	17.41	17.41	5,183,808	-0.19(-1.08%)
Oct 03, 2005	17.74	17.75	17.57	17.60	6,982,246	-0.13(-0.75%)
Sep 30, 2005	17.90	17.91	17.64	17.74	6,908,156	-0.16(-0.88%)
Sep 29, 2005	17.79	17.94	17.65	17.89	8,078,407	+0.02(+0.11%)
Sep 28, 2005	18.22	18.25	17.79	17.88	8,296,721	-0.34(-1.87%)
Sep 27, 2005	18.29	18.36	18.16	18.22	4,386,701	-0.01(-0.07%)
Sep 26, 2005	18.51	18.51	18.21	18.23	7,207,368	-0.15(-0.79%)
Sep 23, 2005	18.38	18.45	18.18	18.38	4,681,639	+0.09(+0.52%)
Sep 22, 2005	18.17	18.34	18.01	18.28	7,784,578	+0.06(+0.31%)
Sep 21, 2005	18.55	18.58	18.20	18.22	8,338,516	-0.32(-1.74%)
Sep 20, 2005	18.55	18.87	18.44	18.55	13,149,180	-0.09(-0.47%)
Sep 19, 2005	18.70	18.86	18.56	18.63	7,276,867	-0.28(-1.50%)
Sep 16, 2005	18.92	18.95	18.80	18.92	15,183,347	+0.21(+1.15%)
Sep 15, 2005	18.70	18.78	18.57	18.70	5,086,287	-0.01(-0.07%)
Sep 14, 2005	18.74	18.77	18.65	18.72	5,312,042	-0.04(-0.24%)
Sep 13, 2005	18.67	18.87	18.65	18.76	6,381,923	-0.07(-0.37%)
Sep 12, 2005	18.87	18.91	18.72	18.83	5,352,570	-0.04(-0.23%)
Sep 09, 2005	18.71	18.91	18.68	18.87	3,734,134	+0.20(+1.08%)
Sep 08, 2005	18.70	18.80	18.61	18.67	4,507,811	-0.18(-0.97%)
Sep 07, 2005	18.86	18.94	18.65	18.86	5,761,335	-0.08(-0.40%)
Sep 06, 2005	18.95	19.00	18.82	18.93	5,894,793	+0.14(+0.74%)
Sep 02, 2005	18.87	18.94	18.73	18.79	6,980,030	-0.08(-0.43%)
Sep 01, 2005	18.47	18.87	18.36	18.87	9,326,391	+0.42(+2.26%)
Aug 31, 2005	18.38	18.46	18.20	18.46	5,958,435	+0.15(+0.83%)
Aug 30, 2005	18.39	18.40	18.16	18.31	5,784,765	-0.16(-0.86%)
Aug 29, 2005	18.36	18.54	18.35	18.46	4,928,766	+0.08(+0.41%)
Aug 26, 2005	18.52	18.57	18.33	18.39	6,025,560	-0.20(-1.09%)
Aug 25, 2005	18.61	18.69	18.52	18.59	3,411,333	+0.06(+0.31%)
Aug 24, 2005	18.79	18.86	18.52	18.53	4,477,256	-0.25(-1.31%)
Aug 23, 2005	19.01	19.01	18.73	18.78	3,989,176	-0.21(-1.10%)
Aug 22, 2005	18.94	19.10	18.86	18.99	3,690,598	+0.10(+0.54%)
Aug 19, 2005	18.95	18.96	18.84	18.89	3,956,247	+0.04(+0.20%)
Aug 18, 2005	18.84	18.89	18.71	18.85	4,339,999	+0.00(+0.00%)
Aug 17, 2005	18.95	19.03	18.84	18.85	4,803,381	-0.09(-0.50%)
Aug 16, 2005	19.15	19.21	18.94	18.94	4,966,444	-0.25(-1.28%)
Aug 15, 2005	19.02	19.25	18.90	19.19	4,396,675	+0.10(+0.53%)
Aug 12, 2005	18.95	19.15	18.92	19.09	5,481,912	+0.11(+0.57%)
Aug 11, 2005	19.02	19.08	18.83	18.98	5,984,715	-0.04(-0.20%)
Aug 10, 2005	18.96	19.22	18.96	19.02	9,535,997	+0.04(+0.20%)
Aug 09, 2005	18.77	19.19	18.77	18.98	5,572,784	+0.20(+1.08%)
Aug 08, 2005	18.86	18.86	18.71	18.78	3,805,375	+0.05(+0.27%)
Aug 05, 2005	18.76	18.79	18.67	18.73	4,778,843	-0.08(-0.44%)
Aug 04, 2005	18.86	18.89	18.72	18.81	4,696,995	-0.16(-0.87%)
Aug 03, 2005	18.91	18.99	18.89	18.98	3,381,412	+0.02(+0.10%)
Aug 02, 2005	18.98	19.03	18.91	18.96	5,190,616	+0.07(+0.37%)
Aug 01, 2005	19.08	19.08	18.87	18.89	5,326,448	-0.10(-0.53%)
Jul 29, 2005	19.16	19.20	18.97	18.99	4,605,490	-0.16(-0.86%)
Jul 28, 2005	19.19	19.24	19.08	19.15	4,728,658	+0.01(+0.07%)
Jul 27, 2005	19.22	19.22	19.06	19.14	5,298,427	-0.02(-0.10%)
Jul 26, 2005	19.21	19.32	19.15	19.16	7,230,323	-0.05(-0.26%)
Jul 25, 2005	19.34	19.35	19.14	19.21	6,066,246	-0.11(-0.59%)
Jul 22, 2005	19.16	19.33	19.07	19.32	3,431,122	+0.16(+0.86%)
Jul 21, 2005	19.19	19.34	19.11	19.16	5,316,316	-0.03(-0.16%)
Jul 20, 2005	19.20	19.32	18.98	19.19	5,266,764	+0.00(+0.00%)
Jul 19, 2005	19.08	19.32	19.08	19.19	6,763,299	+0.16(+0.83%)
Jul 18, 2005	19.19	19.20	19.01	19.03	8,889,446	-0.32(-1.66%)
Jul 15, 2005	18.95	19.52	18.95	19.35	13,891,986	+0.45(+2.37%)
Jul 14, 2005	18.88	18.96	18.84	18.91	8,271,391	+0.08(+0.44%)
Jul 13, 2005	18.66	18.94	18.66	18.82	5,939,437	+0.09(+0.47%)
Jul 12, 2005	18.61	18.82	18.53	18.73	5,774,316	+0.09(+0.47%)
Jul 11, 2005	18.57	18.67	18.44	18.65	6,277,278	+0.16(+0.85%)
Jul 08, 2005	18.29	18.54	18.22	18.49	4,448,918	+0.18(+1.00%)
Jul 07, 2005	18.05	18.48	17.54	18.31	6,819,817	+0.05(+0.28%)
Jul 06, 2005	18.48	18.49	18.22	18.25	4,826,179	-0.21(-1.16%)
Jul 05, 2005	18.24	18.55	18.22	18.47	5,284,179	+0.12(+0.65%)
Jul 01, 2005	18.54	18.64	18.25	18.35	7,425,207	-0.09(-0.51%)
Jun 30, 2005	18.70	18.77	18.41	18.44	9,794,365	-0.11(-0.58%)
Jun 29, 2005	18.56	18.70	18.53	18.55	6,620,184	+0.08(+0.41%)
Jun 28, 2005	18.35	18.51	18.35	18.48	5,911,416	-0.03(-0.17%)
Jun 27, 2005	18.41	18.56	18.41	18.51	5,703,867	+0.10(+0.55%)
Jun 24, 2005	17.89	18.48	17.89	18.41	7,012,801	+0.15(+0.83%)
Jun 23, 2005	18.49	18.53	18.25	18.25	6,478,652	-0.31(-1.67%)
Jun 22, 2005	18.65	18.73	18.55	18.56	4,332,716	+0.10(+0.55%)
Jun 21, 2005	18.50	18.55	18.41	18.46	4,919,425	-0.06(-0.31%)
Jun 20, 2005	18.50	18.60	18.39	18.52	5,245,550	-0.13(-0.68%)
Jun 17, 2005	18.89	18.89	18.51	18.65	11,853,545	+0.00(+0.00%)
Jun 16, 2005	18.65	18.68	18.53	18.65	3,289,749	+0.03(+0.14%)
Jun 15, 2005	18.48	18.65	18.46	18.62	5,285,920	+0.16(+0.89%)
Jun 14, 2005	18.43	18.58	18.39	18.46	3,709,595	-0.01(-0.03%)
Jun 13, 2005	18.35	18.51	18.32	18.46	3,645,795	+0.08(+0.45%)
Jun 10, 2005	18.46	18.53	18.29	18.38	6,014,003	-0.09(-0.51%)
Jun 09, 2005	18.39	18.51	18.32	18.48	5,598,747	+0.06(+0.31%)
Jun 08, 2005	18.34	18.53	18.34	18.42	5,716,374	+0.08(+0.45%)
Jun 07, 2005	18.57	18.70	18.32	18.34	6,855,438	-0.20(-1.09%)
Jun 06, 2005	18.51	18.58	18.43	18.54	3,440,621	+0.05(+0.27%)
Jun 03, 2005	18.50	18.65	18.45	18.49	6,052,473	-0.11(-0.61%)
Jun 02, 2005	18.55	18.68	18.36	18.60	4,649,818	-0.06(-0.34%)