Corning (NY: GLW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	16.03	16.03	15.48	15.57	17,977,788	-0.29(-1.85%)
Aug 30, 2006	15.46	16.10	15.45	15.87	26,192,932	+0.45(+2.91%)
Aug 29, 2006	15.23	15.51	15.17	15.42	21,710,764	+0.29(+1.95%)
Aug 28, 2006	15.27	15.32	14.97	15.12	14,339,459	-0.15(-0.96%)
Aug 25, 2006	15.02	15.92	14.96	15.27	22,381,012	+0.36(+2.44%)
Aug 24, 2006	14.85	15.06	14.61	14.91	15,225,986	+0.34(+2.36%)
Aug 23, 2006	14.59	14.73	14.34	14.56	14,123,467	+0.17(+1.17%)
Aug 22, 2006	14.60	14.78	14.39	14.39	10,520,543	-0.20(-1.34%)
Aug 21, 2006	14.37	14.66	14.37	14.59	12,039,487	-0.11(-0.76%)
Aug 18, 2006	14.78	14.83	14.35	14.70	15,516,498	+0.01(+0.05%)
Aug 17, 2006	14.58	15.09	14.54	14.70	21,793,706	+0.11(+0.77%)
Aug 16, 2006	14.36	14.66	14.25	14.58	21,180,418	+0.53(+3.74%)
Aug 15, 2006	13.73	14.16	13.73	14.06	25,433,032	+0.67(+4.97%)
Aug 14, 2006	13.44	13.65	13.25	13.39	21,086,482	+0.12(+0.90%)
Aug 11, 2006	12.75	13.32	12.70	13.27	22,908,502	+0.39(+3.05%)
Aug 10, 2006	12.47	12.88	12.45	12.88	20,288,324	+0.40(+3.20%)
Aug 09, 2006	12.78	12.90	12.30	12.48	31,045,988	-0.13(-1.06%)
Aug 08, 2006	12.98	13.10	12.52	12.62	17,537,664	-0.36(-2.81%)
Aug 07, 2006	12.75	13.05	12.62	12.98	18,033,178	+0.18(+1.37%)
Aug 04, 2006	13.24	13.29	12.60	12.80	16,959,638	-0.13(-1.03%)
Aug 03, 2006	12.44	13.09	12.42	12.94	23,252,834	+0.33(+2.61%)
Aug 02, 2006	12.61	12.87	12.26	12.61	35,449,784	-0.14(-1.10%)
Aug 01, 2006	13.27	13.30	12.66	12.75	25,641,602	-0.61(-4.56%)
Jul 31, 2006	13.47	13.58	13.28	13.36	15,102,929	-0.04(-0.31%)
Jul 28, 2006	13.03	13.63	12.87	13.40	25,276,712	+0.60(+4.65%)
Jul 27, 2006	13.22	13.26	12.66	12.80	26,781,810	-0.17(-1.30%)
Jul 26, 2006	14.09	14.16	12.90	12.97	85,335,672	-2.19(-14.46%)
Jul 25, 2006	15.20	15.28	15.00	15.17	26,113,132	-0.13(-0.82%)
Jul 24, 2006	15.34	15.63	15.12	15.29	13,580,273	-0.05(-0.32%)
Jul 21, 2006	15.89	15.89	15.16	15.34	15,161,031	-0.55(-3.44%)
Jul 20, 2006	16.04	16.29	15.76	15.89	13,302,038	+0.02(+0.13%)
Jul 19, 2006	15.36	15.88	15.19	15.87	15,168,454	+0.50(+3.28%)
Jul 18, 2006	15.24	15.65	15.10	15.36	13,247,790	+0.13(+0.83%)
Jul 17, 2006	15.24	15.47	15.17	15.24	10,241,166	-0.15(-0.96%)
Jul 14, 2006	14.85	15.54	14.61	15.38	31,899,108	+0.92(+6.34%)
Jul 13, 2006	14.68	15.00	14.44	14.46	17,162,640	-0.37(-2.50%)
Jul 12, 2006	14.75	15.00	14.68	14.84	13,909,044	+0.08(+0.52%)
Jul 11, 2006	14.36	14.86	14.32	14.76	26,040,040	+0.07(+0.48%)
Jul 10, 2006	15.39	15.51	14.32	14.69	26,917,572	-0.83(-5.33%)
Jul 07, 2006	15.55	15.80	15.03	15.52	23,819,012	-0.76(-4.69%)
Jul 06, 2006	16.41	16.62	16.15	16.28	12,254,052	-0.18(-1.11%)
Jul 05, 2006	16.95	16.95	16.33	16.46	12,786,682	-0.69(-4.04%)
Jul 03, 2006	16.64	17.29	16.64	17.15	5,061,338	+0.21(+1.24%)
Jun 30, 2006	16.74	17.16	16.63	16.94	13,620,388	+0.22(+1.30%)
Jun 29, 2006	15.73	16.73	15.72	16.73	19,013,068	+1.04(+6.65%)
Jun 28, 2006	15.33	15.75	15.24	15.68	18,518,268	+0.36(+2.38%)
Jun 27, 2006	15.20	15.53	15.20	15.32	14,693,356	-0.23(-1.49%)
Jun 26, 2006	15.27	15.63	15.27	15.55	13,915,040	+0.45(+2.97%)
Jun 23, 2006	15.03	15.27	14.96	15.10	9,879,417	+0.02(+0.14%)
Jun 22, 2006	15.13	15.38	14.93	15.08	9,562,352	-0.18(-1.15%)
Jun 21, 2006	15.06	15.48	15.02	15.26	12,019,358	+0.23(+1.54%)
Jun 20, 2006	15.15	15.25	14.86	15.03	12,401,664	-0.13(-0.83%)
Jun 19, 2006	15.55	15.71	15.07	15.15	13,363,852	-0.35(-2.26%)
Jun 16, 2006	15.80	15.88	15.42	15.50	14,241,527	-0.43(-2.68%)
Jun 15, 2006	15.19	16.05	15.05	15.93	18,902,002	+0.92(+6.11%)
Jun 14, 2006	14.71	15.19	14.70	15.01	18,186,214	+0.30(+2.05%)
Jun 13, 2006	14.49	14.93	14.28	14.71	28,209,388	+0.08(+0.57%)
Jun 12, 2006	15.59	15.62	14.38	14.63	34,187,232	-0.97(-6.24%)
Jun 09, 2006	15.94	16.27	15.52	15.60	33,692,576	+0.37(+2.44%)
Jun 08, 2006	15.06	15.53	14.49	15.23	38,744,636	-0.15(-0.96%)
Jun 07, 2006	16.60	16.67	15.20	15.38	42,547,276	-1.47(-8.73%)
Jun 06, 2006	16.99	17.06	16.59	16.85	11,251,463	-0.14(-0.82%)
Jun 05, 2006	17.32	17.36	16.89	16.99	11,357,104	-0.48(-2.77%)
Jun 02, 2006	17.86	18.00	17.21	17.47	12,781,685	-0.04(-0.24%)