Kohl's Corp (NY: KSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.01	40.08	38.82	38.94	7,829,610	-0.92(-2.30%)
Sep 28, 2006	39.56	40.01	39.33	39.86	9,541,384	+0.28(+0.71%)
Sep 27, 2006	39.84	39.96	39.20	39.57	8,239,089	+0.05(+0.14%)
Sep 26, 2006	39.80	40.04	39.11	39.52	11,663,304	-0.70(-1.73%)
Sep 25, 2006	39.67	40.58	39.38	40.22	6,960,469	+0.55(+1.38%)
Sep 22, 2006	39.92	40.15	39.36	39.67	5,887,755	-0.20(-0.51%)
Sep 21, 2006	40.85	40.85	39.67	39.87	12,425,074	-0.79(-1.95%)
Sep 20, 2006	40.79	41.05	40.44	40.67	5,600,320	+0.14(+0.34%)
Sep 19, 2006	40.45	40.70	40.08	40.53	3,673,469	+0.23(+0.57%)
Sep 18, 2006	40.23	40.59	39.48	40.30	5,230,355	+0.20(+0.51%)
Sep 15, 2006	40.76	40.76	39.84	40.10	7,785,595	-0.48(-1.18%)
Sep 14, 2006	39.89	40.65	39.42	40.58	7,136,031	+0.18(+0.45%)
Sep 13, 2006	39.95	40.43	39.66	40.40	6,906,450	+0.41(+1.04%)
Sep 12, 2006	39.27	40.21	39.14	39.98	7,344,271	+0.68(+1.74%)
Sep 11, 2006	39.09	39.70	38.84	39.30	6,411,441	+0.26(+0.66%)
Sep 08, 2006	38.93	39.09	38.57	39.04	4,285,520	+0.51(+1.32%)
Sep 07, 2006	38.09	38.94	37.97	38.53	4,516,935	+0.41(+1.07%)
Sep 06, 2006	37.95	38.25	37.67	38.12	3,791,845	+0.06(+0.16%)
Sep 05, 2006	38.18	38.19	37.87	38.06	2,587,918	+0.01(+0.02%)
Sep 01, 2006	37.64	38.06	37.37	38.06	3,644,959	+0.56(+1.50%)
Aug 31, 2006	37.79	38.15	37.19	37.49	5,072,299	+0.08(+0.22%)
Aug 30, 2006	37.76	37.76	37.11	37.41	4,718,840	-0.13(-0.35%)
Aug 29, 2006	36.62	37.62	36.58	37.54	7,404,626	+0.98(+2.69%)
Aug 28, 2006	36.29	36.89	36.29	36.56	4,532,607	+0.39(+1.08%)
Aug 25, 2006	36.41	36.44	35.96	36.17	6,185,360	-0.31(-0.84%)
Aug 24, 2006	36.44	36.53	36.05	36.47	4,014,257	-0.05(-0.13%)
Aug 23, 2006	36.23	36.59	35.99	36.52	6,188,195	+0.29(+0.81%)
Aug 22, 2006	36.73	36.73	36.23	36.23	7,774,257	-0.44(-1.19%)
Aug 21, 2006	36.74	36.76	36.13	36.66	5,399,915	-0.36(-0.97%)
Aug 18, 2006	37.43	37.47	36.66	37.02	4,115,293	-0.20(-0.55%)
Aug 17, 2006	37.17	37.46	36.95	37.23	3,069,088	+0.08(+0.21%)
Aug 16, 2006	37.07	37.21	36.50	37.15	4,885,399	+0.25(+0.68%)
Aug 15, 2006	36.86	37.02	36.37	36.90	6,296,233	+0.23(+0.64%)
Aug 14, 2006	36.52	36.74	35.91	36.66	7,956,322	+0.22(+0.61%)
Aug 11, 2006	36.29	36.55	35.52	36.44	11,575,106	+1.54(+4.42%)
Aug 10, 2006	34.55	35.09	34.10	34.90	6,694,874	+0.38(+1.11%)
Aug 09, 2006	35.11	35.39	34.45	34.52	4,054,604	-0.51(-1.46%)
Aug 08, 2006	35.54	35.54	34.79	35.03	4,321,699	-0.40(-1.12%)
Aug 07, 2006	35.26	35.60	34.94	35.42	5,088,305	+0.16(+0.46%)
Aug 04, 2006	35.33	35.59	34.93	35.26	4,146,137	+0.40(+1.15%)
Aug 03, 2006	33.89	35.02	33.76	34.86	6,533,484	+0.67(+1.96%)
Aug 02, 2006	34.10	34.43	33.80	34.19	4,161,976	+0.23(+0.69%)
Aug 01, 2006	33.77	33.97	33.32	33.95	2,681,784	-0.01(-0.04%)
Jul 31, 2006	33.74	34.43	33.49	33.97	5,034,952	+0.85(+2.57%)
Jul 28, 2006	32.84	33.20	32.69	33.11	4,525,272	+0.58(+1.77%)
Jul 27, 2006	32.60	32.86	32.42	32.54	5,965,116	-0.07(-0.20%)
Jul 26, 2006	33.29	33.39	32.54	32.60	4,990,270	-0.88(-2.62%)
Jul 25, 2006	33.12	33.65	32.90	33.48	2,965,218	+0.21(+0.63%)
Jul 24, 2006	32.44	33.40	32.66	33.27	3,751,830	+0.83(+2.57%)
Jul 21, 2006	32.27	32.64	32.03	32.44	4,553,948	-0.12(-0.37%)
Jul 20, 2006	33.14	33.14	32.43	32.56	5,655,506	-0.43(-1.29%)
Jul 19, 2006	32.39	33.44	32.66	32.98	9,437,347	+0.59(+1.81%)
Jul 18, 2006	32.93	33.28	31.79	32.39	10,805,333	-1.06(-3.16%)
Jul 17, 2006	33.01	33.74	32.30	33.45	4,249,174	+0.52(+1.58%)
Jul 14, 2006	33.29	33.43	32.59	32.93	4,284,853	-0.49(-1.47%)
Jul 13, 2006	34.19	34.30	33.19	33.42	6,048,645	-0.91(-2.66%)
Jul 12, 2006	34.90	35.09	34.24	34.33	7,511,664	-1.05(-2.97%)
Jul 11, 2006	35.30	35.54	34.87	35.38	5,245,860	+0.08(+0.24%)
Jul 10, 2006	35.39	35.68	35.20	35.30	4,286,687	+0.10(+0.29%)
Jul 07, 2006	35.78	35.78	35.00	35.20	4,241,671	-0.68(-1.91%)
Jul 06, 2006	35.30	36.04	35.21	35.88	9,619,746	+0.38(+1.08%)
Jul 05, 2006	34.79	35.54	34.43	35.50	5,592,650	+0.44(+1.25%)
Jul 03, 2006	35.57	35.57	34.94	35.06	1,800,472	-0.40(-1.13%)
Jun 30, 2006	35.36	35.83	35.33	35.46	5,346,896	+0.21(+0.60%)
Jun 29, 2006	34.14	35.26	34.14	35.25	7,065,006	+1.11(+3.25%)
Jun 28, 2006	34.22	34.46	33.56	34.14	4,911,575	-0.04(-0.12%)
Jun 27, 2006	34.70	34.88	34.10	34.18	3,681,972	-0.61(-1.74%)
Jun 26, 2006	34.67	35.26	34.67	34.79	6,586,669	+0.11(+0.31%)
Jun 23, 2006	34.72	34.85	34.55	34.68	4,095,619	-0.11(-0.31%)
Jun 22, 2006	34.76	34.93	34.46	34.79	5,068,298	+0.00(+0.00%)
Jun 21, 2006	34.51	34.96	34.05	34.79	5,986,790	+0.26(+0.75%)
Jun 20, 2006	34.61	34.82	34.33	34.53	6,290,064	-0.12(-0.35%)
Jun 19, 2006	34.70	35.03	34.53	34.65	6,745,059	+0.16(+0.47%)
Jun 16, 2006	34.63	34.92	34.27	34.49	8,432,324	-0.04(-0.12%)
Jun 15, 2006	33.38	34.60	33.19	34.53	7,626,538	+1.07(+3.21%)
Jun 14, 2006	33.11	33.78	33.08	33.46	8,522,690	+0.47(+1.42%)
Jun 13, 2006	33.08	33.56	32.93	32.99	8,014,342	+0.17(+0.51%)
Jun 12, 2006	32.72	33.29	32.57	32.82	6,880,607	+0.16(+0.48%)
Jun 09, 2006	33.08	33.23	32.66	32.66	6,272,891	-0.11(-0.35%)
Jun 08, 2006	32.87	33.14	32.38	32.78	9,864,499	-0.10(-0.29%)
Jun 07, 2006	32.57	33.22	32.52	32.87	5,498,283	+0.46(+1.41%)
Jun 06, 2006	32.48	32.56	31.94	32.42	7,812,604	+0.08(+0.26%)
Jun 05, 2006	32.62	33.10	32.24	32.33	5,864,913	-0.25(-0.77%)
Jun 02, 2006	32.99	32.99	31.97	32.59	5,817,230	-0.13(-0.39%)
Jun 01, 2006	31.64	32.77	31.60	32.71	10,617,933	+0.51(+1.58%)
May 31, 2006	32.00	32.23	31.90	32.20	8,587,046	+0.46(+1.44%)
May 30, 2006	32.24	32.27	31.66	31.75	8,074,697	-0.72(-2.22%)
May 26, 2006	32.65	32.84	32.29	32.47	5,773,214	-0.19(-0.59%)
May 25, 2006	32.99	33.04	32.26	32.66	10,228,795	-0.74(-2.21%)
May 24, 2006	34.19	34.25	33.00	33.40	11,285,837	-0.78(-2.28%)
May 23, 2006	34.67	34.78	34.14	34.18	7,587,024	-0.32(-0.92%)
May 22, 2006	34.49	34.75	34.11	34.49	6,554,158	-0.15(-0.43%)
May 19, 2006	34.40	34.64	34.36	34.64	4,287,354	+0.31(+0.89%)
May 18, 2006	34.43	34.79	34.23	34.34	8,443,828	+0.03(+0.09%)
May 17, 2006	34.04	34.58	33.95	34.31	8,907,660	+0.20(+0.58%)
May 16, 2006	34.46	34.49	34.02	34.11	7,436,804	-0.28(-0.82%)
May 15, 2006	33.74	34.46	33.65	34.39	5,187,506	+0.41(+1.22%)
May 12, 2006	34.46	34.46	32.99	33.98	8,708,589	-0.12(-0.35%)
May 11, 2006	34.13	34.21	33.59	34.10	4,726,676	-0.12(-0.35%)
May 10, 2006	34.00	34.38	33.76	34.22	3,979,578	+0.16(+0.46%)
May 09, 2006	34.08	34.25	33.94	34.06	3,291,834	-0.16(-0.47%)
May 08, 2006	34.31	34.72	34.07	34.22	4,229,167	-0.26(-0.75%)
May 05, 2006	34.37	34.79	34.15	34.48	6,258,886	-0.17(-0.48%)
May 04, 2006	34.65	34.82	33.69	34.65	8,033,016	+0.58(+1.71%)
May 03, 2006	33.80	34.07	33.64	34.07	3,977,410	+0.21(+0.62%)
May 02, 2006	33.58	33.89	33.32	33.86	4,395,225	+0.35(+1.04%)
May 01, 2006	34.19	34.27	33.39	33.51	7,681,558	+0.02(+0.05%)
Apr 28, 2006	33.54	33.76	33.20	33.49	4,881,731	-0.05(-0.14%)
Apr 27, 2006	33.35	33.86	33.29	33.54	6,004,963	-0.05(-0.14%)
Apr 26, 2006	33.29	33.76	33.23	33.59	7,247,237	+0.49(+1.49%)
Apr 25, 2006	32.33	33.10	32.15	33.10	7,775,424	+0.64(+1.96%)
Apr 24, 2006	32.09	32.62	31.61	32.46	6,275,726	-0.14(-0.44%)
Apr 21, 2006	32.57	32.95	32.37	32.60	5,514,622	+0.33(+1.02%)
Apr 20, 2006	32.09	32.56	31.93	32.27	4,006,254	+0.05(+0.17%)
Apr 19, 2006	32.21	32.28	31.66	32.22	4,150,305	+0.16(+0.49%)
Apr 18, 2006	31.22	32.37	31.25	32.06	6,072,820	+0.85(+2.71%)
Apr 17, 2006	31.11	31.55	31.11	31.22	3,118,439	-0.35(-1.10%)
Apr 13, 2006	31.95	31.73	31.39	31.57	5,272,370	-0.38(-1.20%)
Apr 12, 2006	32.00	32.08	31.55	31.95	3,359,024	-0.15(-0.47%)
Apr 11, 2006	32.27	32.29	31.88	32.10	5,212,182	-0.26(-0.80%)
Apr 10, 2006	32.24	32.44	32.16	32.36	3,941,731	+0.33(+1.03%)
Apr 07, 2006	32.63	32.81	31.99	32.03	5,484,278	-0.62(-1.91%)
Apr 06, 2006	31.24	32.68	31.24	32.65	7,071,175	+1.16(+3.68%)
Apr 05, 2006	31.56	31.79	31.45	31.49	3,917,556	-0.07(-0.21%)
Apr 04, 2006	31.22	31.58	30.89	31.56	3,405,041	+0.53(+1.70%)
Apr 03, 2006	31.49	31.85	30.95	31.03	5,535,797	-0.76(-2.40%)
Mar 31, 2006	31.94	32.12	31.78	31.79	4,264,679	-0.20(-0.64%)
Mar 30, 2006	31.49	32.10	31.43	32.00	7,623,871	+0.42(+1.33%)
Mar 29, 2006	31.10	31.66	30.92	31.58	4,327,868	+0.42(+1.35%)
Mar 28, 2006	31.12	31.31	30.77	31.16	4,113,625	+0.08(+0.27%)
Mar 27, 2006	30.75	31.15	30.42	31.07	4,518,936	+0.59(+1.95%)
Mar 24, 2006	30.70	30.77	30.31	30.48	4,520,770	-0.23(-0.74%)
Mar 23, 2006	30.98	31.08	30.62	30.71	2,120,252	-0.38(-1.23%)
Mar 22, 2006	30.71	31.22	30.46	31.09	2,817,166	+0.29(+0.93%)
Mar 21, 2006	31.01	31.18	30.60	30.81	3,255,488	-0.28(-0.91%)
Mar 20, 2006	31.64	31.66	30.92	31.09	4,369,049	-0.70(-2.19%)
Mar 17, 2006	31.49	31.79	31.34	31.78	5,438,429	+0.59(+1.88%)
Mar 16, 2006	31.58	31.69	31.19	31.19	5,190,341	-0.32(-1.03%)
Mar 15, 2006	31.30	31.73	31.25	31.52	6,053,814	+0.37(+1.17%)
Mar 14, 2006	30.44	31.27	30.39	31.15	4,978,432	+0.46(+1.50%)
Mar 13, 2006	30.46	31.05	30.38	30.69	2,971,554	+0.23(+0.75%)
Mar 10, 2006	30.05	30.66	29.89	30.46	3,629,787	+0.46(+1.52%)
Mar 09, 2006	30.14	30.23	29.82	30.01	2,822,501	-0.16(-0.54%)
Mar 08, 2006	30.23	30.37	29.77	30.17	3,992,916	-0.25(-0.81%)
Mar 07, 2006	30.32	30.45	29.91	30.42	4,634,310	+0.20(+0.67%)
Mar 06, 2006	30.11	30.38	29.97	30.21	6,691,207	+0.94(+3.22%)
Mar 03, 2006	29.80	29.80	29.05	29.27	2,654,941	-0.14(-0.47%)
Mar 02, 2006	29.23	29.98	29.08	29.41	8,069,195	+0.16(+0.53%)
Mar 01, 2006	28.79	29.29	28.65	29.25	5,362,235	+0.40(+1.37%)
Feb 28, 2006	28.37	29.24	28.39	28.86	7,204,555	+0.49(+1.71%)
Feb 27, 2006	28.06	28.48	27.91	28.37	4,230,667	+0.26(+0.94%)
Feb 24, 2006	27.26	28.31	27.26	28.11	11,113,775	+1.41(+5.28%)
Feb 23, 2006	26.99	27.08	26.69	26.70	5,558,471	-0.29(-1.09%)
Feb 22, 2006	27.29	27.29	26.76	26.99	9,023,534	-0.26(-0.97%)
Feb 21, 2006	28.35	28.35	27.23	27.25	4,447,744	-0.34(-1.24%)
Feb 17, 2006	28.08	28.17	27.53	27.60	3,627,786	-0.50(-1.79%)
Feb 16, 2006	28.10	28.24	27.92	28.10	4,102,955	+0.03(+0.11%)
Feb 15, 2006	27.45	28.21	27.30	28.07	5,836,737	+0.77(+2.81%)
Feb 14, 2006	27.18	27.42	27.06	27.30	3,338,684	+0.22(+0.82%)
Feb 13, 2006	26.94	27.27	26.76	27.08	2,236,293	+0.01(+0.04%)
Feb 10, 2006	26.83	27.13	26.65	27.07	2,125,920	+0.16(+0.58%)
Feb 09, 2006	27.02	27.25	26.87	26.91	3,596,442	-0.06(-0.22%)
Feb 08, 2006	26.47	27.01	26.33	26.97	3,305,672	+0.50(+1.90%)
Feb 07, 2006	26.59	26.84	26.39	26.47	3,113,437	-0.12(-0.45%)
Feb 06, 2006	27.03	27.18	26.37	26.59	5,323,388	-0.55(-2.01%)
Feb 03, 2006	27.13	27.43	26.96	27.13	4,379,887	-0.03(-0.11%)
Feb 02, 2006	26.73	27.35	26.73	27.16	8,216,414	+0.46(+1.73%)
Feb 01, 2006	26.64	26.84	26.48	26.70	5,228,021	+0.08(+0.29%)
Jan 31, 2006	26.70	26.75	26.39	26.62	5,695,187	-0.29(-1.07%)
Jan 30, 2006	26.60	27.15	26.58	26.91	5,231,022	+0.40(+1.52%)
Jan 27, 2006	26.90	27.04	26.37	26.51	8,167,230	-0.39(-1.45%)
Jan 26, 2006	27.20	27.28	26.77	26.90	5,548,468	-0.30(-1.10%)
Jan 25, 2006	26.69	27.24	26.63	27.20	7,659,217	+1.02(+3.89%)
Jan 24, 2006	25.94	26.19	25.82	26.18	8,410,317	+0.37(+1.44%)
Jan 23, 2006	26.10	26.16	25.66	25.81	6,095,662	-0.35(-1.35%)
Jan 20, 2006	26.70	26.80	26.04	26.16	9,840,324	-0.52(-1.93%)
Jan 19, 2006	26.89	26.91	26.64	26.68	6,312,906	-0.06(-0.22%)
Jan 18, 2006	26.99	27.29	26.59	26.74	27,991,262	-0.60(-2.19%)
Jan 17, 2006	27.29	27.39	27.07	27.34	4,211,660	-0.23(-0.85%)
Jan 13, 2006	27.53	27.66	27.33	27.57	4,621,973	+0.16(+0.59%)
Jan 12, 2006	27.53	27.80	27.25	27.41	5,302,714	-0.01(-0.04%)
Jan 11, 2006	27.03	27.52	26.85	27.42	9,637,085	+0.41(+1.53%)
Jan 10, 2006	26.61	27.07	26.55	27.01	5,443,597	+0.39(+1.46%)
Jan 09, 2006	26.69	26.79	26.46	26.62	7,804,101	-0.07(-0.27%)
Jan 06, 2006	26.63	26.89	26.22	26.69	14,786,078	+0.34(+1.27%)
Jan 05, 2006	27.59	27.59	26.33	26.35	25,919,194	-1.82(-6.47%)
Jan 04, 2006	28.07	28.23	27.64	28.18	8,741,934	-0.23(-0.82%)
Jan 03, 2006	29.16	29.59	28.21	28.41	11,684,978	-0.74(-2.53%)
Dec 30, 2005	29.04	29.48	28.98	29.15	4,030,763	-0.13(-0.43%)
Dec 29, 2005	29.30	29.50	29.15	29.28	3,673,136	+0.01(+0.02%)
Dec 28, 2005	29.53	29.59	29.14	29.27	5,305,548	-0.26(-0.89%)
Dec 27, 2005	29.51	29.59	29.25	29.53	7,750,082	+0.32(+1.11%)
Dec 23, 2005	28.49	29.38	28.34	29.21	8,333,956	+1.26(+4.51%)
Dec 22, 2005	27.89	28.22	27.64	27.95	5,379,408	-0.13(-0.45%)
Dec 21, 2005	28.03	28.14	27.89	28.08	4,068,443	+0.05(+0.17%)
Dec 20, 2005	27.89	28.17	27.44	28.03	3,612,614	+0.27(+0.97%)
Dec 19, 2005	27.53	28.12	27.46	27.76	6,540,653	+0.36(+1.31%)
Dec 16, 2005	27.33	27.58	26.83	27.40	7,871,792	+0.07(+0.24%)
Dec 15, 2005	27.82	27.94	27.19	27.33	4,461,749	-0.49(-1.77%)
Dec 14, 2005	27.35	27.92	27.27	27.82	7,566,850	+0.44(+1.62%)
Dec 13, 2005	27.38	27.50	27.24	27.38	6,429,614	-0.14(-0.52%)
Dec 12, 2005	27.62	27.81	27.40	27.52	6,257,386	-0.07(-0.24%)
Dec 09, 2005	27.47	27.70	27.23	27.59	4,598,297	+0.13(+0.46%)
Dec 08, 2005	27.62	27.71	27.35	27.46	4,036,098	-0.13(-0.46%)
Dec 07, 2005	27.37	27.89	27.37	27.59	7,410,128	+0.02(+0.07%)
Dec 06, 2005	27.77	28.05	27.49	27.57	4,636,644	-0.09(-0.33%)
Dec 05, 2005	27.91	28.06	27.21	27.66	6,444,952	-0.50(-1.79%)
Dec 02, 2005	28.15	28.33	27.75	28.17	5,149,826	+0.28(+1.01%)
Dec 01, 2005	27.32	28.09	27.29	27.88	8,217,081	+0.29(+1.07%)
Nov 30, 2005	27.42	28.01	27.23	27.59	7,069,174	+0.03(+0.11%)
Nov 29, 2005	28.19	28.19	27.51	27.56	8,680,412	-0.64(-2.28%)
Nov 28, 2005	29.59	29.59	28.14	28.20	9,561,058	-1.31(-4.43%)
Nov 25, 2005	29.47	29.53	29.09	29.51	3,207,137	+0.08(+0.26%)
Nov 23, 2005	29.20	29.65	29.17	29.43	3,881,043	+0.18(+0.62%)
Nov 22, 2005	28.89	29.42	28.89	29.25	6,360,256	-0.19(-0.63%)
Nov 21, 2005	29.39	29.59	29.20	29.44	3,650,628	-0.09(-0.30%)
Nov 18, 2005	29.48	29.62	29.13	29.53	4,207,826	+0.19(+0.63%)
Nov 17, 2005	29.09	29.43	28.82	29.34	4,732,678	+0.35(+1.22%)
Nov 16, 2005	28.73	29.17	28.64	28.99	5,838,737	+0.55(+1.94%)
Nov 15, 2005	29.86	29.87	27.98	28.44	15,845,621	-1.65(-5.48%)
Nov 14, 2005	29.78	30.34	29.75	30.09	7,040,664	-0.31(-1.03%)
Nov 11, 2005	30.35	30.72	30.09	30.40	6,773,069	+0.94(+3.18%)
Nov 10, 2005	28.85	29.53	28.51	29.46	7,787,095	+0.43(+1.47%)
Nov 09, 2005	29.33	29.37	28.89	29.04	4,137,134	+0.13(+0.44%)
Nov 08, 2005	29.09	29.11	28.79	28.91	3,954,069	-0.26(-0.88%)
Nov 07, 2005	29.32	29.47	28.80	29.17	5,054,959	-0.15(-0.51%)
Nov 04, 2005	29.39	29.40	28.69	29.32	4,426,070	+0.04(+0.12%)
Nov 03, 2005	29.95	31.36	29.18	29.28	9,894,009	+0.40(+1.39%)
Nov 02, 2005	28.65	29.36	28.65	28.88	6,609,344	+0.35(+1.22%)
Nov 01, 2005	28.64	28.76	28.35	28.53	5,604,488	-0.34(-1.16%)
Oct 31, 2005	27.89	29.03	27.83	28.87	13,109,650	+1.52(+5.57%)
Oct 28, 2005	26.69	27.62	26.62	27.34	9,157,915	+1.07(+4.06%)
Oct 27, 2005	27.38	27.46	26.17	26.28	9,144,910	-1.10(-4.03%)
Oct 26, 2005	27.62	27.89	27.32	27.38	4,810,873	-0.40(-1.45%)
Oct 25, 2005	28.20	28.43	27.63	27.78	5,263,033	-0.42(-1.49%)
Oct 24, 2005	28.07	28.22	27.84	28.20	5,973,785	-0.08(-0.30%)
Oct 21, 2005	28.71	28.74	28.12	28.29	5,443,264	-0.24(-0.84%)
Oct 20, 2005	28.49	29.98	28.29	28.53	7,100,685	-0.04(-0.15%)
Oct 19, 2005	28.12	28.60	27.46	28.57	5,839,071	+0.31(+1.08%)
Oct 18, 2005	28.62	28.65	28.10	28.26	4,269,181	-0.50(-1.75%)
Oct 17, 2005	28.49	28.77	28.06	28.77	3,280,663	+0.22(+0.76%)
Oct 14, 2005	28.01	28.80	28.02	28.55	5,667,010	+0.54(+1.93%)
Oct 13, 2005	27.59	28.09	27.33	28.01	3,960,905	+0.37(+1.35%)
Oct 12, 2005	27.89	27.89	27.13	27.64	5,532,129	-0.31(-1.09%)
Oct 11, 2005	28.44	28.71	27.93	27.94	4,557,116	-0.49(-1.71%)
Oct 10, 2005	28.86	29.02	28.40	28.43	3,526,417	-0.41(-1.41%)
Oct 07, 2005	28.62	28.92	28.47	28.84	3,977,911	+0.50(+1.76%)
Oct 06, 2005	28.94	29.26	27.90	28.34	8,027,014	-0.18(-0.63%)
Oct 05, 2005	28.82	29.04	28.50	28.52	4,386,222	-0.33(-1.14%)
Oct 04, 2005	29.24	29.39	28.79	28.85	5,153,161	-0.41(-1.41%)