Oshkosh Truck Corp (NY: OSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	40.77	41.03	40.22	40.52	1,063,457	-0.15(-0.36%)
Jun 29, 2006	40.25	40.75	40.04	40.67	816,384	+0.57(+1.43%)
Jun 28, 2006	40.58	40.63	39.48	40.10	696,072	-0.47(-1.16%)
Jun 27, 2006	41.36	41.53	40.34	40.57	695,838	-0.89(-2.14%)
Jun 26, 2006	41.99	42.20	41.29	41.45	648,581	-0.46(-1.10%)
Jun 23, 2006	41.66	42.36	41.13	41.91	413,469	+0.26(+0.61%)
Jun 22, 2006	42.64	42.64	41.52	41.66	549,963	-1.14(-2.67%)
Jun 21, 2006	41.99	43.29	41.66	42.80	294,681	+0.93(+2.22%)
Jun 20, 2006	41.85	42.29	41.58	41.87	271,932	+0.14(+0.33%)
Jun 19, 2006	42.47	42.53	41.57	41.74	394,589	-0.59(-1.39%)
Jun 16, 2006	42.83	43.02	42.17	42.32	478,198	-0.34(-0.80%)
Jun 15, 2006	41.57	42.79	41.19	42.66	699,708	+1.19(+2.88%)
Jun 14, 2006	41.10	41.99	41.06	41.47	874,547	+0.17(+0.41%)
Jun 13, 2006	42.14	42.21	40.86	41.30	1,113,646	-1.00(-2.36%)
Jun 12, 2006	43.13	43.26	42.22	42.30	431,762	-0.85(-1.98%)
Jun 09, 2006	43.19	43.63	43.02	43.15	556,060	-0.04(-0.10%)
Jun 08, 2006	43.79	43.82	42.40	43.19	839,602	-0.60(-1.36%)
Jun 07, 2006	44.17	44.89	43.75	43.79	429,885	-0.47(-1.06%)
Jun 06, 2006	44.89	45.03	43.71	44.26	676,372	-0.43(-0.97%)
Jun 05, 2006	46.05	46.06	44.51	44.69	481,950	-1.36(-2.94%)
Jun 02, 2006	47.07	47.33	45.46	46.05	763,850	-0.37(-0.79%)
Jun 01, 2006	45.29	46.42	44.77	46.42	969,999	+1.35(+2.99%)
May 31, 2006	44.69	45.32	44.20	45.07	2,744,539	+0.59(+1.32%)
May 30, 2006	45.11	45.27	44.04	44.48	880,292	-0.43(-0.97%)
May 26, 2006	44.69	45.45	44.09	44.92	480,426	+0.39(+0.88%)
May 25, 2006	44.16	44.68	43.74	44.52	581,389	+0.51(+1.16%)
May 24, 2006	44.34	44.50	42.95	44.01	663,591	-0.33(-0.75%)
May 23, 2006	43.51	44.77	43.48	44.34	1,207,222	+1.18(+2.73%)
May 22, 2006	43.71	43.71	42.02	43.17	942,559	-0.83(-1.88%)
May 19, 2006	44.76	44.94	43.58	44.00	748,020	-0.60(-1.34%)
May 18, 2006	44.37	44.98	44.34	44.59	1,006,116	+0.19(+0.42%)
May 17, 2006	44.92	45.32	43.96	44.40	1,319,794	-0.60(-1.33%)
May 16, 2006	44.00	45.20	44.00	45.00	1,329,879	+1.13(+2.59%)
May 15, 2006	43.24	44.00	43.24	43.87	1,494,164	+0.16(+0.37%)
May 12, 2006	43.80	44.11	43.02	43.71	1,010,454	-0.26(-0.60%)
May 11, 2006	44.76	45.34	43.53	43.97	1,557,603	-0.58(-1.30%)
May 10, 2006	45.37	45.52	44.17	44.55	1,343,012	-1.02(-2.25%)
May 09, 2006	45.60	46.00	45.27	45.57	967,419	-0.02(-0.04%)
May 08, 2006	46.73	46.79	45.25	45.59	1,132,173	-0.92(-1.98%)
May 05, 2006	46.49	47.45	46.28	46.51	1,002,011	-0.14(-0.31%)
May 04, 2006	47.29	47.50	46.48	46.66	1,121,620	-0.63(-1.33%)
May 03, 2006	47.33	48.45	46.99	47.29	1,538,724	+0.43(+0.93%)
May 02, 2006	51.27	51.42	45.91	46.85	5,254,318	-4.41(-8.60%)
May 01, 2006	52.24	52.87	51.26	51.26	1,339,142	-0.93(-1.78%)
Apr 28, 2006	54.19	54.24	51.93	52.19	1,237,593	-2.21(-4.06%)
Apr 27, 2006	55.87	55.93	54.21	54.40	766,782	-1.47(-2.63%)
Apr 26, 2006	55.00	56.02	54.88	55.87	525,924	+1.03(+1.88%)
Apr 25, 2006	54.37	55.00	54.15	54.83	846,169	+0.77(+1.42%)
Apr 24, 2006	54.13	54.28	53.51	54.07	893,543	+0.65(+1.21%)
Apr 21, 2006	52.70	53.47	52.17	53.42	6,275,443	+0.77(+1.46%)
Apr 20, 2006	53.13	53.63	52.43	52.65	563,565	-0.35(-0.66%)
Apr 19, 2006	52.24	53.56	52.24	53.00	438,211	+0.84(+1.62%)
Apr 18, 2006	51.86	52.40	51.38	52.16	526,041	+0.30(+0.58%)
Apr 17, 2006	52.82	52.83	51.68	51.86	464,009	-1.01(-1.90%)
Apr 13, 2006	52.81	53.00	52.49	52.86	419,449	+0.05(+0.10%)
Apr 12, 2006	52.02	53.15	52.26	52.81	439,853	+0.79(+1.52%)
Apr 11, 2006	52.53	52.59	50.85	52.02	430,237	-0.49(-0.94%)
Apr 10, 2006	52.70	53.44	52.32	52.51	276,857	+0.21(+0.41%)
Apr 07, 2006	53.43	53.83	52.20	52.30	288,115	-0.94(-1.76%)
Apr 06, 2006	54.32	54.39	52.33	53.24	460,726	-1.15(-2.12%)
Apr 05, 2006	54.05	54.42	53.70	54.39	217,288	+0.38(+0.69%)
Apr 04, 2006	53.65	54.06	53.12	54.02	318,955	+0.61(+1.13%)
Apr 03, 2006	53.09	53.81	53.03	53.41	491,800	+0.33(+0.63%)
Mar 31, 2006	53.13	53.18	52.37	53.08	286,356	+0.20(+0.39%)
Mar 30, 2006	53.11	53.27	52.52	52.87	252,701	-0.10(-0.19%)
Mar 29, 2006	52.23	53.00	52.09	52.98	292,922	+0.83(+1.59%)
Mar 28, 2006	52.11	52.73	51.92	52.15	302,303	-0.13(-0.24%)
Mar 27, 2006	52.36	52.48	52.14	52.28	308,167	+0.15(+0.29%)
Mar 24, 2006	51.45	52.83	51.43	52.12	619,969	+0.71(+1.38%)
Mar 23, 2006	51.59	51.64	50.61	51.41	335,254	-0.26(-0.50%)
Mar 22, 2006	51.63	51.94	50.66	51.67	462,016	+0.42(+0.82%)
Mar 21, 2006	50.70	51.67	50.67	51.25	483,826	+0.61(+1.20%)
Mar 20, 2006	49.93	50.97	49.90	50.65	314,851	+0.80(+1.61%)
Mar 17, 2006	49.56	49.89	49.50	49.85	283,424	+0.29(+0.59%)
Mar 16, 2006	49.16	50.31	49.13	49.56	361,287	+0.49(+0.99%)
Mar 15, 2006	49.18	49.21	48.74	49.07	314,733	-0.09(-0.19%)
Mar 14, 2006	48.98	49.33	48.87	49.16	301,717	+0.20(+0.40%)
Mar 13, 2006	49.46	49.51	48.57	48.97	487,110	-0.17(-0.35%)
Mar 10, 2006	48.18	49.49	48.18	49.14	288,935	+0.97(+2.02%)
Mar 09, 2006	48.01	48.66	47.88	48.17	283,541	+0.22(+0.46%)
Mar 08, 2006	48.14	48.22	47.23	47.94	251,998	-0.28(-0.58%)
Mar 07, 2006	48.09	48.29	47.80	48.23	345,222	+0.11(+0.23%)
Mar 06, 2006	48.25	48.74	48.10	48.11	326,694	+0.00(+0.00%)
Mar 03, 2006	48.61	48.86	48.11	48.11	340,414	-0.71(-1.45%)
Mar 02, 2006	48.61	48.86	48.34	48.82	611,291	+0.26(+0.53%)
Mar 01, 2006	48.61	48.61	48.11	48.57	474,680	+0.19(+0.39%)
Feb 28, 2006	48.69	48.95	48.11	48.38	585,142	-0.32(-0.65%)
Feb 27, 2006	48.61	49.33	48.22	48.69	558,171	+0.34(+0.71%)
Feb 24, 2006	47.80	48.44	47.68	48.35	348,270	+0.56(+1.18%)
Feb 23, 2006	47.71	47.93	47.54	47.79	305,352	+0.09(+0.18%)
Feb 22, 2006	48.23	48.44	47.69	47.70	473,859	-0.11(-0.23%)
Feb 21, 2006	48.01	48.04	47.59	47.82	331,971	+0.35(+0.74%)
Feb 17, 2006	47.24	47.97	47.20	47.47	231,359	+0.15(+0.32%)
Feb 16, 2006	46.83	47.35	46.69	47.31	376,414	+0.49(+1.04%)
Feb 15, 2006	46.89	46.91	46.52	46.83	258,682	-0.03(-0.07%)
Feb 14, 2006	45.53	46.90	45.53	46.86	331,385	+1.25(+2.75%)
Feb 13, 2006	46.56	46.62	45.42	45.61	326,108	-0.87(-1.87%)
Feb 10, 2006	45.97	46.48	45.58	46.48	341,938	+0.42(+0.91%)
Feb 09, 2006	46.20	46.45	46.01	46.06	324,818	+0.03(+0.06%)
Feb 08, 2006	47.16	47.28	45.87	46.03	649,167	-0.33(-0.72%)
Feb 07, 2006	47.16	47.28	46.06	46.37	515,136	-0.63(-1.34%)
Feb 06, 2006	46.57	47.35	46.56	47.00	729,610	+0.51(+1.10%)
Feb 03, 2006	46.48	46.79	44.87	46.49	1,190,101	-0.29(-0.62%)
Feb 02, 2006	43.53	47.04	43.49	46.78	2,078,954	+5.24(+12.63%)
Feb 01, 2006	42.26	42.27	41.45	41.53	483,123	-0.52(-1.24%)
Jan 31, 2006	42.04	42.24	41.86	42.05	369,495	+0.01(+0.02%)
Jan 30, 2006	41.77	42.24	41.63	42.04	406,785	+0.28(+0.67%)
Jan 27, 2006	41.19	42.15	41.12	41.76	399,866	+0.68(+1.66%)
Jan 26, 2006	40.72	41.09	40.17	41.08	265,600	+0.57(+1.41%)
Jan 25, 2006	40.03	40.70	39.95	40.51	237,809	+0.49(+1.24%)
Jan 24, 2006	40.17	40.56	39.76	40.01	469,520	-0.12(-0.30%)
Jan 23, 2006	40.54	40.59	39.26	40.13	442,433	-0.38(-0.95%)
Jan 20, 2006	41.08	41.19	40.42	40.52	226,200	-0.50(-1.23%)
Jan 19, 2006	40.68	41.10	40.57	41.02	185,979	+0.37(+0.90%)
Jan 18, 2006	40.34	41.12	40.17	40.65	273,808	+0.21(+0.53%)
Jan 17, 2006	40.93	40.94	40.04	40.44	289,991	-0.37(-0.90%)
Jan 13, 2006	40.65	40.99	40.58	40.81	244,727	+0.14(+0.34%)
Jan 12, 2006	40.90	41.22	40.41	40.67	302,538	-0.22(-0.54%)
Jan 11, 2006	40.58	40.89	40.29	40.89	299,372	+0.32(+0.78%)
Jan 10, 2006	40.30	40.83	40.03	40.58	320,831	+0.27(+0.68%)
Jan 09, 2006	39.76	40.64	39.71	40.30	471,631	+0.74(+1.88%)
Jan 06, 2006	39.43	39.70	39.23	39.56	336,779	+0.21(+0.54%)
Jan 05, 2006	39.18	39.44	38.99	39.35	431,762	+0.17(+0.44%)
Jan 04, 2006	38.16	39.18	37.97	39.18	562,510	+1.01(+2.66%)
Jan 03, 2006	38.15	38.24	37.82	38.16	483,944	+0.14(+0.36%)
Dec 30, 2005	38.39	38.54	37.85	38.03	223,972	-0.42(-1.09%)
Dec 29, 2005	38.26	38.62	38.16	38.44	179,177	+0.23(+0.60%)
Dec 28, 2005	38.12	38.42	37.83	38.21	232,180	+0.23(+0.61%)
Dec 27, 2005	38.38	38.39	37.62	37.98	471,983	+0.15(+0.41%)
Dec 23, 2005	37.68	37.91	37.68	37.83	148,806	+0.19(+0.50%)
Dec 22, 2005	37.71	37.99	37.59	37.64	247,073	+0.02(+0.05%)
Dec 21, 2005	37.52	38.07	37.39	37.62	298,199	-0.01(-0.02%)
Dec 20, 2005	37.72	38.01	37.15	37.63	137,549	-0.09(-0.23%)
Dec 19, 2005	38.48	38.61	37.46	37.72	257,861	-0.76(-1.97%)
Dec 16, 2005	39.29	39.31	38.28	38.48	367,384	-0.66(-1.68%)
Dec 15, 2005	39.01	39.37	38.93	39.13	194,187	+0.15(+0.37%)
Dec 14, 2005	39.01	39.05	38.80	38.99	158,539	+0.05(+0.13%)
Dec 13, 2005	38.80	39.03	38.64	38.94	283,424	-0.03(-0.09%)
Dec 12, 2005	39.11	39.37	38.82	38.97	227,255	+0.08(+0.20%)
Dec 09, 2005	38.38	39.10	38.38	38.90	244,375	+0.45(+1.18%)
Dec 08, 2005	38.07	39.03	37.97	38.44	259,971	+0.20(+0.51%)
Dec 07, 2005	38.16	38.52	37.92	38.25	318,720	+0.21(+0.56%)
Dec 06, 2005	38.02	38.39	38.02	38.03	221,861	-0.20(-0.54%)
Dec 05, 2005	38.63	38.63	37.94	38.24	209,431	-0.39(-1.02%)
Dec 02, 2005	38.38	38.63	38.08	38.63	205,796	+0.26(+0.67%)
Dec 01, 2005	38.35	38.42	38.09	38.38	239,685	+0.06(+0.16%)
Nov 30, 2005	37.87	38.32	37.76	38.32	290,694	+0.41(+1.08%)
Nov 29, 2005	37.80	38.14	37.65	37.91	194,304	+0.15(+0.41%)
Nov 28, 2005	37.97	38.21	37.74	37.75	308,167	-0.30(-0.78%)
Nov 25, 2005	37.95	38.13	37.86	38.05	51,712	+0.03(+0.09%)
Nov 23, 2005	38.15	38.37	37.91	38.02	252,115	-0.14(-0.36%)
Nov 22, 2005	37.53	38.16	37.44	38.15	373,951	+0.43(+1.15%)
Nov 21, 2005	37.22	37.73	37.19	37.72	300,544	+0.28(+0.75%)
Nov 18, 2005	37.10	37.44	36.93	37.44	294,564	+0.34(+0.92%)
Nov 17, 2005	37.19	37.35	36.84	37.10	308,284	-0.04(-0.11%)
Nov 16, 2005	37.14	37.45	37.04	37.14	280,844	+0.05(+0.14%)
Nov 15, 2005	37.39	37.38	36.88	37.09	181,405	-0.29(-0.78%)
Nov 14, 2005	37.24	37.42	36.91	37.38	241,327	+0.11(+0.30%)
Nov 11, 2005	36.68	37.27	36.52	37.27	257,392	+0.60(+1.63%)
Nov 10, 2005	36.67	36.67	35.90	36.67	369,261	+0.00(+0.00%)
Nov 09, 2005	36.68	36.77	36.52	36.67	524,634	+0.00(+0.00%)
Nov 08, 2005	36.92	36.92	36.48	36.67	454,862	-0.25(-0.67%)
Nov 07, 2005	36.92	37.18	36.71	36.92	387,671	+0.01(+0.02%)
Nov 04, 2005	36.71	37.08	36.58	36.91	468,582	+0.26(+0.70%)
Nov 03, 2005	36.50	36.84	36.40	36.65	585,024	+0.24(+0.66%)
Nov 02, 2005	35.35	36.45	35.35	36.41	498,250	+1.02(+2.89%)
Nov 01, 2005	36.71	37.08	34.96	35.39	1,381,943	-1.76(-4.73%)
Oct 31, 2005	36.52	37.38	36.24	37.15	379,462	+0.63(+1.73%)
Oct 28, 2005	35.53	36.66	35.53	36.52	435,045	+0.84(+2.34%)
Oct 27, 2005	36.07	36.29	35.49	35.68	288,584	-0.44(-1.23%)
Oct 26, 2005	36.78	36.97	36.02	36.12	447,827	-0.66(-1.79%)
Oct 25, 2005	36.80	37.51	36.28	36.78	358,121	-0.32(-0.85%)
Oct 24, 2005	36.60	37.24	36.39	37.10	264,076	+0.51(+1.40%)
Oct 21, 2005	36.07	36.63	35.94	36.58	287,880	+0.55(+1.54%)
Oct 20, 2005	36.80	36.93	35.96	36.03	385,208	-0.95(-2.56%)
Oct 19, 2005	36.26	36.99	36.07	36.98	355,423	+0.72(+2.00%)
Oct 18, 2005	36.87	36.87	35.83	36.25	417,221	-0.63(-1.71%)
Oct 17, 2005	37.44	37.93	36.68	36.88	477,377	-0.21(-0.57%)
Oct 14, 2005	36.80	37.10	36.20	37.10	361,404	+0.96(+2.64%)
Oct 13, 2005	35.55	36.42	35.55	36.14	404,205	+0.58(+1.63%)
Oct 12, 2005	36.26	36.63	35.23	35.56	557,702	-0.91(-2.50%)
Oct 11, 2005	36.46	36.93	36.20	36.47	436,569	+0.41(+1.13%)
Oct 10, 2005	36.64	36.71	35.85	36.06	437,625	-0.50(-1.38%)
Oct 07, 2005	36.59	36.73	36.22	36.57	393,651	+0.19(+0.52%)
Oct 06, 2005	36.80	37.23	36.13	36.38	691,382	+0.55(+1.52%)
Oct 05, 2005	36.56	36.76	35.83	35.83	292,102	-0.69(-1.89%)
Oct 04, 2005	36.81	37.34	36.52	36.52	262,786	-0.32(-0.86%)
Oct 03, 2005	36.67	37.34	36.66	36.84	428,478	+0.03(+0.09%)
Sep 30, 2005	36.93	37.10	36.43	36.81	325,170	-0.06(-0.16%)
Sep 29, 2005	36.93	37.04	36.58	36.87	490,745	-0.07(-0.18%)
Sep 28, 2005	37.00	37.39	36.77	36.93	709,909	-0.06(-0.16%)
Sep 27, 2005	36.76	37.18	36.58	36.99	751,890	+0.50(+1.38%)
Sep 26, 2005	35.73	36.66	35.66	36.49	758,925	+1.34(+3.81%)
Sep 23, 2005	35.15	35.39	34.54	35.15	336,310	+0.42(+1.20%)
Sep 22, 2005	34.20	34.85	34.16	34.73	764,554	+0.49(+1.44%)
Sep 21, 2005	34.87	35.11	34.20	34.24	331,502	-0.64(-1.83%)
Sep 20, 2005	35.18	35.30	34.78	34.88	275,567	-0.12(-0.34%)
Sep 19, 2005	35.41	35.61	34.76	35.00	312,740	-0.57(-1.61%)
Sep 16, 2005	35.39	35.63	35.22	35.57	339,124	+0.29(+0.82%)
Sep 15, 2005	35.13	35.28	34.79	35.28	319,893	+0.35(+1.00%)
Sep 14, 2005	35.22	35.37	34.89	34.93	250,121	-0.19(-0.53%)
Sep 13, 2005	35.12	35.38	34.90	35.12	311,098	+0.01(+0.02%)
Sep 12, 2005	35.22	35.51	34.99	35.11	454,393	-0.26(-0.72%)
Sep 09, 2005	35.13	35.37	34.79	35.37	305,000	+0.40(+1.15%)
Sep 08, 2005	35.17	35.21	34.96	34.96	299,489	-0.20(-0.58%)
Sep 07, 2005	35.02	35.23	34.45	35.17	827,055	+0.29(+0.83%)
Sep 06, 2005	34.85	35.02	34.66	34.88	1,181,541	+0.09(+0.25%)
Sep 02, 2005	34.96	35.09	34.66	34.79	254,108	-0.16(-0.46%)
Sep 01, 2005	34.38	35.18	34.38	34.96	683,994	+0.75(+2.19%)
Aug 31, 2005	33.69	34.24	33.09	34.21	586,783	+0.45(+1.34%)
Aug 30, 2005	34.32	34.37	33.44	33.75	418,628	-0.60(-1.74%)
Aug 29, 2005	34.48	34.53	33.95	34.35	453,690	-0.13(-0.37%)
Aug 26, 2005	34.54	34.71	34.06	34.48	959,679	-0.06(-0.17%)
Aug 25, 2005	34.62	34.92	34.45	34.54	322,473	-0.15(-0.43%)
Aug 24, 2005	34.96	35.15	34.69	34.69	392,596	-0.34(-0.97%)
Aug 23, 2005	35.17	35.37	34.79	35.03	356,244	-0.19(-0.53%)
Aug 22, 2005	35.19	35.50	35.00	35.22	393,065	-0.07(-0.21%)
Aug 19, 2005	35.41	35.65	35.26	35.29	229,600	-0.08(-0.22%)
Aug 18, 2005	35.24	35.39	35.07	35.37	212,480	+0.02(+0.05%)
Aug 17, 2005	35.31	35.50	35.09	35.35	303,945	-0.06(-0.18%)
Aug 16, 2005	35.80	35.82	35.32	35.41	386,967	-0.39(-1.08%)
Aug 15, 2005	36.06	36.17	35.53	35.80	507,748	-0.26(-0.72%)
Aug 12, 2005	36.23	36.52	36.00	36.06	296,206	-0.28(-0.76%)
Aug 11, 2005	35.80	36.35	35.80	36.34	301,365	+0.49(+1.37%)
Aug 10, 2005	35.31	36.08	35.31	35.85	412,061	+0.64(+1.83%)
Aug 09, 2005	35.52	35.52	34.97	35.20	532,608	-0.40(-1.13%)
Aug 08, 2005	35.56	35.88	35.50	35.60	270,877	+0.00(+0.00%)
Aug 05, 2005	36.05	36.18	35.40	35.60	342,173	-0.34(-0.95%)
Aug 04, 2005	35.56	36.20	35.48	35.94	483,592	+0.14(+0.39%)
Aug 03, 2005	34.87	36.34	34.81	35.80	968,826	+0.97(+2.78%)
Aug 02, 2005	35.77	36.13	34.41	34.84	1,978,225	-0.64(-1.81%)
Aug 01, 2005	36.12	36.17	35.45	35.48	801,844	-0.68(-1.88%)
Jul 29, 2005	36.63	36.77	35.98	36.16	903,159	-0.42(-1.15%)
Jul 28, 2005	35.88	36.90	35.86	36.58	579,513	+0.78(+2.18%)
Jul 27, 2005	35.89	36.07	35.75	35.80	416,517	-0.03(-0.08%)
Jul 26, 2005	35.83	36.00	35.77	35.83	251,177	-0.03(-0.10%)
Jul 25, 2005	35.86	35.96	35.77	35.86	309,105	-0.10(-0.28%)
Jul 22, 2005	35.95	36.07	35.69	35.97	370,316	+0.12(+0.35%)
Jul 21, 2005	35.96	36.07	35.60	35.84	284,010	-0.12(-0.32%)
Jul 20, 2005	35.38	35.97	35.26	35.96	354,837	+0.57(+1.61%)
Jul 19, 2005	35.15	35.44	34.99	35.39	227,021	+0.17(+0.50%)
Jul 18, 2005	35.24	35.52	34.96	35.21	236,871	-0.03(-0.08%)
Jul 15, 2005	35.13	35.37	35.03	35.24	356,244	-0.06(-0.17%)
Jul 14, 2005	34.94	35.68	34.84	35.30	452,165	+0.42(+1.21%)
Jul 13, 2005	34.56	35.12	34.56	34.88	217,874	+0.23(+0.68%)
Jul 12, 2005	34.88	34.88	34.55	34.64	220,219	-0.27(-0.78%)
Jul 11, 2005	34.67	35.02	34.61	34.92	413,938	+0.34(+0.99%)
Jul 08, 2005	34.24	34.58	33.83	34.58	392,361	+0.28(+0.81%)
Jul 07, 2005	33.88	34.32	33.52	34.30	401,508	+0.21(+0.61%)
Jul 06, 2005	33.63	34.13	33.63	34.09	434,576	+0.42(+1.24%)
Jul 05, 2005	32.98	33.86	32.91	33.67	486,875	+0.48(+1.45%)