Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	31.50	31.77	31.26	31.38	9,312,609	-0.09(-0.28%)
Jun 28, 2007	31.19	31.83	31.08	31.47	19,646,120	-1.28(-3.91%)
Jun 27, 2007	32.02	32.79	31.88	32.75	5,375,347	+0.53(+1.65%)
Jun 26, 2007	32.46	32.57	32.11	32.22	3,150,872	-0.06(-0.19%)
Jun 25, 2007	32.36	32.48	32.15	32.28	4,301,866	-0.10(-0.32%)
Jun 22, 2007	32.68	32.73	32.30	32.38	3,522,145	-0.37(-1.12%)
Jun 21, 2007	32.68	32.78	32.34	32.75	4,013,675	+0.07(+0.21%)
Jun 20, 2007	33.07	33.17	32.63	32.68	3,459,045	-0.39(-1.19%)
Jun 19, 2007	32.77	33.16	32.70	33.07	2,260,956	+0.17(+0.53%)
Jun 18, 2007	33.06	33.14	32.79	32.90	2,864,703	-0.20(-0.61%)
Jun 15, 2007	33.18	33.31	32.84	33.10	5,732,044	+0.17(+0.53%)
Jun 14, 2007	32.77	32.97	32.61	32.92	3,506,529	+0.09(+0.27%)
Jun 13, 2007	32.74	32.92	32.61	32.84	3,589,911	+0.20(+0.61%)
Jun 12, 2007	32.75	33.01	32.53	32.63	3,524,994	-0.06(-0.19%)
Jun 11, 2007	32.61	32.84	32.35	32.70	2,859,758	-0.10(-0.32%)
Jun 08, 2007	32.54	33.02	32.30	32.80	3,166,569	+0.24(+0.75%)
Jun 07, 2007	32.87	33.08	32.37	32.56	6,233,390	-0.47(-1.43%)
Jun 06, 2007	33.19	33.23	33.02	33.03	7,430,375	-0.34(-1.02%)
Jun 05, 2007	33.06	33.65	32.94	33.37	14,953,471	-1.92(-5.44%)
Jun 04, 2007	35.68	35.70	35.27	35.29	3,642,899	-0.03(-0.07%)
Jun 01, 2007	35.49	35.58	35.15	35.31	3,222,741	-0.14(-0.39%)
May 31, 2007	35.92	35.92	35.17	35.45	4,196,388	-0.35(-0.97%)
May 30, 2007	35.34	35.80	35.15	35.80	3,863,164	+0.35(+0.98%)
May 29, 2007	35.40	35.49	35.12	35.45	2,668,029	+0.00(+0.00%)
May 25, 2007	35.26	35.58	35.09	35.45	1,548,659	+0.18(+0.52%)
May 24, 2007	35.52	35.93	35.04	35.27	2,941,470	-0.31(-0.88%)
May 23, 2007	35.70	35.96	35.49	35.58	1,846,105	-0.05(-0.15%)
May 22, 2007	35.65	35.81	35.36	35.63	2,046,635	-0.31(-0.85%)
May 21, 2007	35.36	36.02	35.35	35.94	2,783,081	+0.57(+1.60%)
May 18, 2007	34.85	35.45	34.82	35.37	4,524,473	+0.66(+1.91%)
May 17, 2007	34.87	34.88	34.66	34.71	2,900,737	-0.20(-0.57%)
May 16, 2007	34.88	35.05	34.58	34.91	2,250,097	+0.08(+0.23%)
May 15, 2007	35.49	35.79	34.76	34.83	3,315,772	-0.65(-1.82%)
May 14, 2007	35.95	36.00	35.26	35.48	2,087,456	-0.40(-1.12%)
May 11, 2007	35.50	35.91	35.29	35.88	2,482,446	+0.42(+1.18%)
May 10, 2007	36.13	36.35	35.35	35.46	2,760,561	-0.85(-2.33%)
May 09, 2007	35.96	36.39	35.70	36.31	2,896,494	+0.77(+2.16%)
May 08, 2007	35.57	35.65	35.13	35.54	2,010,923	-0.03(-0.07%)
May 07, 2007	35.40	35.72	35.35	35.56	2,380,943	+0.22(+0.62%)
May 04, 2007	35.49	35.59	35.13	35.35	3,007,767	-0.13(-0.37%)
May 03, 2007	36.01	36.01	35.19	35.48	2,521,596	-0.44(-1.24%)
May 02, 2007	35.40	36.09	35.25	35.92	3,011,895	+0.57(+1.60%)
May 01, 2007	35.55	35.74	35.20	35.36	3,132,471	-0.17(-0.47%)
Apr 30, 2007	36.02	36.18	35.48	35.52	1,793,833	-0.51(-1.43%)
Apr 27, 2007	35.82	36.13	35.81	36.04	1,906,842	+0.04(+0.12%)
Apr 26, 2007	35.87	36.19	35.85	35.99	2,308,809	-0.31(-0.84%)
Apr 25, 2007	36.30	36.47	35.97	36.30	2,681,480	-0.01(-0.02%)
Apr 24, 2007	36.24	36.46	35.96	36.31	2,576,454	-0.16(-0.43%)
Apr 23, 2007	36.45	36.53	36.31	36.46	2,028,976	+0.15(+0.41%)
Apr 20, 2007	36.32	36.40	35.51	36.31	3,394,349	+0.61(+1.71%)
Apr 19, 2007	35.81	35.99	35.61	35.70	3,288,520	-0.44(-1.21%)
Apr 18, 2007	35.98	36.42	35.88	36.14	3,100,689	+0.05(+0.15%)
Apr 17, 2007	36.38	36.51	35.88	36.09	2,749,594	-0.24(-0.67%)
Apr 16, 2007	35.63	36.34	35.55	36.33	3,799,557	+0.82(+2.31%)
Apr 13, 2007	34.81	35.53	34.80	35.51	3,788,521	+0.64(+1.83%)
Apr 12, 2007	34.27	35.20	34.22	34.88	6,332,607	-0.64(-1.79%)
Apr 11, 2007	35.75	36.13	35.49	35.51	2,959,917	-0.38(-1.07%)
Apr 10, 2007	36.16	36.23	35.71	35.90	2,589,283	-0.19(-0.53%)
Apr 09, 2007	36.12	36.42	35.90	36.09	2,534,772	+0.16(+0.44%)
Apr 05, 2007	35.45	36.08	35.32	35.93	2,208,801	+0.31(+0.88%)
Apr 04, 2007	35.59	35.89	35.36	35.62	1,895,873	+0.08(+0.22%)
Apr 03, 2007	35.22	35.90	35.21	35.54	2,740,561	+0.31(+0.89%)
Apr 02, 2007	34.94	35.29	34.91	35.22	2,485,232	+0.20(+0.57%)
Mar 30, 2007	34.65	35.11	34.37	35.02	2,944,832	+0.43(+1.23%)
Mar 29, 2007	34.38	34.65	34.17	34.60	2,993,683	+0.17(+0.51%)
Mar 28, 2007	34.88	35.02	34.38	34.42	3,652,766	-0.58(-1.67%)
Mar 27, 2007	35.15	35.26	34.89	35.01	2,224,653	-0.26(-0.74%)
Mar 26, 2007	35.79	35.83	34.98	35.27	3,314,256	-0.65(-1.82%)
Mar 23, 2007	35.70	36.06	35.56	35.92	2,191,046	+0.34(+0.96%)
Mar 22, 2007	35.67	35.90	35.36	35.58	1,747,784	+0.06(+0.17%)
Mar 21, 2007	34.79	35.52	34.40	35.52	3,124,069	+0.82(+2.36%)
Mar 20, 2007	34.48	34.77	34.34	34.70	1,601,489	+0.13(+0.38%)
Mar 19, 2007	34.19	34.67	34.05	34.57	1,720,830	+0.50(+1.46%)
Mar 16, 2007	33.78	34.23	33.56	34.07	3,978,672	+0.11(+0.33%)
Mar 15, 2007	33.88	34.18	33.84	33.96	1,985,195	+0.03(+0.08%)
Mar 14, 2007	33.82	33.99	33.04	33.93	3,000,929	+0.08(+0.23%)
Mar 13, 2007	35.01	35.01	33.86	33.86	3,310,535	-1.15(-3.29%)
Mar 12, 2007	34.76	35.14	34.55	35.01	1,612,840	+0.05(+0.15%)
Mar 09, 2007	34.88	35.03	34.61	34.95	1,894,483	+0.36(+1.03%)
Mar 08, 2007	34.54	34.81	34.40	34.60	2,806,179	+0.18(+0.53%)
Mar 07, 2007	34.32	34.57	33.99	34.41	2,811,386	+0.07(+0.20%)
Mar 06, 2007	33.70	34.43	33.64	34.34	4,264,354	+0.23(+0.66%)
Mar 05, 2007	34.30	34.44	34.05	34.12	3,005,654	-0.37(-1.06%)
Mar 02, 2007	34.66	35.03	34.44	34.48	2,707,461	-0.18(-0.53%)
Mar 01, 2007	34.27	35.19	33.75	34.67	4,196,341	-0.11(-0.33%)
Feb 28, 2007	35.37	35.60	34.76	34.78	4,080,764	-0.62(-1.75%)
Feb 27, 2007	36.05	36.22	34.96	35.40	5,046,275	-1.61(-4.36%)
Feb 26, 2007	37.25	37.33	36.72	37.01	1,502,760	-0.10(-0.28%)
Feb 23, 2007	37.60	37.77	36.96	37.12	1,845,488	-0.39(-1.05%)
Feb 22, 2007	37.30	37.51	37.12	37.51	1,548,504	+0.32(+0.87%)
Feb 21, 2007	37.30	37.34	37.04	37.19	2,042,831	-0.29(-0.77%)
Feb 20, 2007	37.01	37.54	36.76	37.47	1,967,122	+0.33(+0.89%)
Feb 16, 2007	37.40	37.53	37.06	37.14	2,249,018	-0.35(-0.93%)
Feb 15, 2007	37.22	37.56	37.06	37.49	2,095,704	+0.03(+0.09%)
Feb 14, 2007	36.83	37.49	36.54	37.46	2,947,497	+0.67(+1.83%)
Feb 13, 2007	36.47	36.89	36.44	36.78	1,709,405	+0.28(+0.76%)
Feb 12, 2007	36.45	36.58	36.18	36.51	1,645,874	+0.01(+0.02%)
Feb 09, 2007	36.88	36.88	36.31	36.50	2,486,187	-0.31(-0.83%)
Feb 08, 2007	36.48	36.90	36.48	36.80	1,799,179	+0.24(+0.67%)
Feb 07, 2007	36.51	36.92	36.15	36.56	2,284,859	+0.01(+0.02%)
Feb 06, 2007	36.20	36.62	35.91	36.55	2,377,493	+0.56(+1.55%)
Feb 05, 2007	36.38	36.61	35.93	35.99	2,062,806	-0.47(-1.29%)
Feb 02, 2007	36.51	36.67	36.23	36.46	1,777,594	-0.08(-0.21%)
Feb 01, 2007	36.73	37.09	36.40	36.54	2,982,741	-0.24(-0.66%)
Jan 31, 2007	35.90	36.91	35.69	36.78	3,152,390	+1.00(+2.80%)
Jan 30, 2007	36.04	36.10	35.69	35.78	1,850,702	-0.14(-0.39%)
Jan 29, 2007	35.27	36.13	35.17	35.92	2,742,858	+0.44(+1.23%)
Jan 26, 2007	35.72	35.83	35.27	35.49	2,710,941	-0.11(-0.32%)
Jan 25, 2007	35.97	36.05	35.47	35.60	2,802,425	-0.62(-1.71%)
Jan 24, 2007	36.04	36.28	35.89	36.22	2,061,804	+0.30(+0.83%)
Jan 23, 2007	36.16	36.28	35.77	35.92	2,706,171	-0.23(-0.63%)
Jan 22, 2007	36.46	36.54	35.84	36.15	2,729,711	-0.41(-1.12%)
Jan 19, 2007	36.76	36.86	36.46	36.56	3,096,785	-0.20(-0.55%)
Jan 18, 2007	36.58	36.95	36.51	36.76	3,405,902	+0.13(+0.36%)
Jan 17, 2007	36.61	36.76	36.44	36.63	3,388,102	+0.03(+0.07%)
Jan 16, 2007	36.41	36.62	36.22	36.60	2,306,770	+0.34(+0.94%)
Jan 12, 2007	35.82	36.33	35.75	36.26	3,597,005	+0.37(+1.04%)
Jan 11, 2007	35.33	36.03	35.25	35.89	4,860,653	+0.76(+2.16%)
Jan 10, 2007	34.92	35.15	34.72	35.13	2,420,616	+0.21(+0.60%)
Jan 09, 2007	34.54	35.16	34.54	34.92	4,363,180	+0.30(+0.86%)
Jan 08, 2007	34.83	34.96	34.35	34.62	6,210,778	+0.73(+2.16%)
Jan 05, 2007	33.85	33.98	33.72	33.89	3,500,382	+0.08(+0.23%)
Jan 04, 2007	33.32	33.98	33.08	33.81	4,936,167	+0.43(+1.28%)
Jan 03, 2007	33.45	33.69	32.95	33.38	5,614,646	+0.17(+0.50%)
Dec 29, 2006	33.07	33.53	33.07	33.22	2,623,480	-0.02(-0.05%)
Dec 28, 2006	33.20	33.44	33.14	33.24	2,765,332	-0.11(-0.34%)
Dec 27, 2006	33.65	33.74	33.34	33.35	4,143,822	+0.01(+0.03%)
Dec 26, 2006	33.13	33.46	33.00	33.34	2,702,884	+0.17(+0.53%)
Dec 22, 2006	33.53	33.68	32.97	33.17	6,466,095	-0.44(-1.30%)
Dec 21, 2006	33.70	33.99	32.97	33.60	11,915,673	-1.21(-3.48%)
Dec 20, 2006	35.06	35.49	34.79	34.81	3,376,690	-0.29(-0.82%)
Dec 19, 2006	35.29	35.31	34.73	35.10	3,223,626	-0.34(-0.96%)
Dec 18, 2006	35.49	35.76	35.21	35.44	2,114,301	-0.03(-0.07%)
Dec 15, 2006	35.98	36.38	35.36	35.47	4,153,840	-0.33(-0.93%)
Dec 14, 2006	35.75	36.30	35.66	35.80	3,336,275	+0.16(+0.44%)
Dec 13, 2006	35.01	35.66	34.88	35.64	3,983,754	+0.71(+2.02%)
Dec 12, 2006	34.72	34.99	34.49	34.94	2,432,353	+0.34(+0.98%)
Dec 11, 2006	34.64	35.00	34.45	34.60	1,876,901	-0.20(-0.58%)
Dec 08, 2006	33.98	34.91	33.85	34.80	2,825,348	+0.62(+1.81%)
Dec 07, 2006	34.59	34.93	34.06	34.18	1,921,476	-0.39(-1.14%)
Dec 06, 2006	34.61	34.74	34.43	34.57	2,419,072	+0.04(+0.13%)
Dec 05, 2006	34.51	34.63	34.16	34.53	2,750,631	+0.27(+0.79%)
Dec 04, 2006	34.13	34.66	33.97	34.26	3,946,640	+0.30(+0.87%)
Dec 01, 2006	33.94	34.11	33.79	33.96	4,355,423	+0.15(+0.44%)
Nov 30, 2006	34.13	34.40	33.65	33.81	2,876,631	-0.45(-1.32%)
Nov 29, 2006	34.00	34.44	33.99	34.27	2,039,818	+0.37(+1.08%)
Nov 28, 2006	33.99	34.15	33.78	33.90	2,474,171	-0.17(-0.51%)
Nov 27, 2006	34.25	34.35	33.82	34.07	2,268,497	-0.15(-0.43%)
Nov 24, 2006	33.91	34.47	33.89	34.22	1,176,149	-0.13(-0.38%)
Nov 22, 2006	34.74	34.79	34.15	34.35	2,432,874	-0.44(-1.28%)
Nov 21, 2006	34.78	34.89	34.54	34.80	2,865,817	+0.06(+0.18%)
Nov 20, 2006	35.34	35.35	34.48	34.74	2,906,056	-0.60(-1.70%)
Nov 17, 2006	35.75	35.86	35.07	35.34	2,470,509	-0.50(-1.39%)
Nov 16, 2006	35.92	36.05	35.11	35.83	3,092,254	-0.12(-0.34%)
Nov 15, 2006	35.01	36.20	34.88	35.96	5,189,418	+0.43(+1.20%)
Nov 14, 2006	34.61	35.56	33.36	35.53	3,260,309	+1.01(+2.93%)
Nov 13, 2006	34.94	35.02	34.28	34.52	1,884,615	-0.35(-1.00%)
Nov 10, 2006	34.43	34.96	34.21	34.87	1,803,176	+0.64(+1.86%)
Nov 09, 2006	34.52	34.63	34.06	34.23	1,690,125	-0.37(-1.06%)
Nov 08, 2006	34.15	34.70	34.00	34.60	2,081,743	+0.35(+1.02%)
Nov 07, 2006	34.15	34.60	33.79	34.25	1,533,079	+0.05(+0.15%)
Nov 06, 2006	33.62	34.34	33.62	34.20	1,565,131	+0.58(+1.71%)
Nov 03, 2006	33.93	34.07	33.14	33.62	1,899,639	-0.21(-0.62%)
Nov 02, 2006	33.72	34.12	33.67	33.83	3,372,040	-0.42(-1.22%)
Nov 01, 2006	35.18	35.23	34.06	34.25	2,595,995	-0.88(-2.51%)
Oct 31, 2006	34.99	35.33	34.70	35.13	2,430,944	+0.12(+0.35%)
Oct 30, 2006	34.57	35.08	34.54	35.01	2,022,408	+0.39(+1.13%)
Oct 27, 2006	34.99	35.21	34.47	34.61	2,455,715	-0.53(-1.51%)
Oct 26, 2006	34.47	35.23	34.25	35.15	3,080,007	+0.62(+1.79%)
Oct 25, 2006	34.30	34.75	34.13	34.53	4,353,024	+0.12(+0.35%)
Oct 24, 2006	34.60	34.92	34.25	34.40	2,992,239	-0.46(-1.33%)
Oct 23, 2006	33.71	34.88	33.71	34.87	2,899,307	+0.95(+2.80%)
Oct 20, 2006	34.18	34.19	33.82	33.92	2,235,399	-0.14(-0.41%)
Oct 19, 2006	33.80	34.34	33.71	34.06	3,091,624	-0.08(-0.23%)
Oct 18, 2006	33.58	34.22	33.47	34.13	3,208,319	+0.95(+2.86%)
Oct 17, 2006	33.35	33.64	33.05	33.18	2,000,206	-0.27(-0.81%)
Oct 16, 2006	33.38	33.89	33.04	33.45	3,268,141	+0.02(+0.05%)
Oct 13, 2006	33.99	34.02	33.37	33.44	4,056,416	-0.51(-1.52%)
Oct 12, 2006	34.09	34.53	33.91	33.95	5,672,092	-0.19(-0.56%)
Oct 11, 2006	34.65	34.81	33.81	34.14	3,530,297	-0.67(-1.93%)
Oct 10, 2006	34.89	35.10	34.48	34.81	2,463,146	-0.05(-0.15%)
Oct 09, 2006	34.35	34.97	34.15	34.87	1,942,184	+0.40(+1.16%)
Oct 06, 2006	34.83	34.83	34.35	34.47	2,853,568	-0.37(-1.05%)
Oct 05, 2006	34.98	35.03	34.37	34.83	3,121,370	-0.22(-0.62%)
Oct 04, 2006	34.34	35.08	33.94	35.05	4,637,806	+0.63(+1.82%)
Oct 03, 2006	33.55	34.50	33.38	34.42	3,858,163	+0.79(+2.36%)
Oct 02, 2006	33.32	34.10	33.26	33.63	2,899,594	+0.27(+0.81%)
Sep 29, 2006	33.68	33.86	33.32	33.36	1,670,730	-0.47(-1.39%)
Sep 28, 2006	33.82	34.13	33.37	33.83	2,747,275	+0.07(+0.21%)
Sep 27, 2006	34.14	34.49	33.66	33.76	3,500,555	-0.43(-1.25%)
Sep 26, 2006	33.90	34.33	33.75	34.19	5,605,638	+0.24(+0.72%)
Sep 25, 2006	33.49	33.94	32.95	33.94	5,738,504	+0.46(+1.38%)
Sep 22, 2006	33.39	33.55	32.79	33.48	5,063,666	-0.01(-0.03%)
Sep 21, 2006	32.22	33.62	32.16	33.49	10,315,091	+1.11(+3.42%)
Sep 20, 2006	32.32	32.57	31.98	32.38	7,733,958	+0.21(+0.65%)
Sep 19, 2006	32.52	32.63	32.00	32.17	4,875,793	-0.36(-1.10%)
Sep 18, 2006	32.50	32.82	32.43	32.53	3,576,589	+0.00(+0.00%)
Sep 15, 2006	32.70	32.72	32.21	32.53	8,584,615	+0.16(+0.48%)
Sep 14, 2006	31.79	32.47	31.79	32.37	8,040,422	+0.41(+1.28%)
Sep 13, 2006	31.68	31.96	31.43	31.96	3,462,437	+0.10(+0.30%)
Sep 12, 2006	31.25	31.94	31.12	31.87	6,227,601	+0.53(+1.70%)
Sep 11, 2006	29.65	31.48	29.50	31.34	6,983,690	+1.60(+5.36%)
Sep 08, 2006	29.43	29.86	29.33	29.74	1,799,193	+0.27(+0.92%)
Sep 07, 2006	29.31	29.80	29.21	29.47	2,593,108	+0.08(+0.27%)
Sep 06, 2006	29.84	29.97	29.30	29.39	3,663,577	-0.66(-2.21%)
Sep 05, 2006	29.77	30.18	29.66	30.05	2,349,101	+0.19(+0.64%)
Sep 01, 2006	29.47	30.27	29.43	29.86	3,292,201	+0.45(+1.54%)
Aug 31, 2006	29.40	29.57	29.03	29.41	2,702,981	+0.13(+0.45%)
Aug 30, 2006	28.99	29.37	28.73	29.28	2,371,673	+0.17(+0.57%)
Aug 29, 2006	29.08	29.19	28.64	29.11	3,419,168	+0.09(+0.30%)
Aug 28, 2006	28.74	29.25	28.73	29.03	2,740,003	+0.24(+0.85%)
Aug 25, 2006	29.21	29.29	28.73	28.78	3,721,026	-0.46(-1.58%)
Aug 24, 2006	29.54	29.93	28.75	29.24	7,024,653	-1.01(-3.34%)
Aug 23, 2006	30.75	30.82	30.11	30.25	3,014,044	-0.51(-1.64%)
Aug 22, 2006	30.82	30.95	30.60	30.76	1,922,271	+0.00(+0.00%)
Aug 21, 2006	31.00	31.03	30.64	30.76	2,548,568	-0.31(-1.01%)
Aug 18, 2006	31.76	31.79	31.07	31.07	2,932,168	-0.58(-1.82%)
Aug 17, 2006	30.96	31.78	30.96	31.65	2,505,548	+0.47(+1.51%)
Aug 16, 2006	31.00	31.21	30.48	31.18	2,699,744	+0.38(+1.25%)
Aug 15, 2006	30.61	31.00	30.47	30.80	2,211,244	+0.44(+1.47%)
Aug 14, 2006	30.64	31.02	30.34	30.35	2,302,949	+0.06(+0.20%)
Aug 11, 2006	30.47	30.63	30.00	30.29	2,272,577	-0.24(-0.80%)
Aug 10, 2006	29.72	30.56	29.70	30.53	2,677,259	+0.75(+2.52%)
Aug 09, 2006	30.11	30.33	29.73	29.78	3,021,051	-0.17(-0.55%)
Aug 08, 2006	30.51	30.52	29.83	29.95	2,270,331	-0.38(-1.26%)
Aug 07, 2006	30.44	30.67	30.09	30.33	2,394,452	-0.03(-0.09%)
Aug 04, 2006	30.52	30.94	30.11	30.36	2,404,786	+0.08(+0.26%)
Aug 03, 2006	29.37	30.52	29.31	30.28	3,542,822	+0.85(+2.87%)
Aug 02, 2006	28.82	29.51	28.64	29.43	2,562,393	+0.47(+1.63%)
Aug 01, 2006	29.03	29.03	28.75	28.96	3,693,837	-0.23(-0.78%)
Jul 31, 2006	29.40	29.71	29.16	29.19	3,267,292	-0.26(-0.89%)
Jul 28, 2006	29.59	29.64	29.24	29.45	2,782,023	+0.17(+0.57%)
Jul 27, 2006	29.29	29.70	29.16	29.29	4,436,351	+0.05(+0.18%)
Jul 26, 2006	29.43	29.64	29.18	29.23	4,051,973	+0.09(+0.30%)
Jul 25, 2006	28.68	29.26	28.65	29.15	5,512,593	+0.37(+1.30%)
Jul 24, 2006	28.48	28.98	28.46	28.77	9,588,667	+0.33(+1.16%)
Jul 21, 2006	28.90	29.05	28.38	28.44	9,526,578	-0.24(-0.85%)
Jul 20, 2006	27.68	29.21	27.61	28.69	7,056,820	+0.90(+3.23%)
Jul 19, 2006	27.48	28.07	27.42	27.79	3,812,098	+0.35(+1.27%)
Jul 18, 2006	27.34	27.46	26.96	27.44	4,926,883	+0.04(+0.16%)
Jul 17, 2006	27.71	27.84	27.35	27.39	3,608,580	-0.28(-1.01%)
Jul 14, 2006	27.90	28.04	27.60	27.67	4,300,218	-0.42(-1.49%)
Jul 13, 2006	27.87	28.11	27.82	28.09	4,348,614	+0.01(+0.03%)
Jul 12, 2006	28.02	28.17	27.85	28.08	6,099,294	-0.16(-0.56%)
Jul 11, 2006	28.08	28.36	27.77	28.24	4,931,177	-0.05(-0.19%)
Jul 10, 2006	28.24	28.55	28.15	28.29	2,777,603	+0.09(+0.31%)
Jul 07, 2006	28.04	28.32	27.75	28.21	5,050,099	+0.03(+0.09%)
Jul 06, 2006	28.56	28.56	28.06	28.18	6,431,251	-0.42(-1.46%)
Jul 05, 2006	28.66	28.80	28.48	28.60	8,711,564	-0.45(-1.56%)