Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	28.98	29.36	28.64	28.99	1,114,500	-0.01(-0.03%)
Sep 28, 2006	29.51	29.64	28.83	29.00	2,011,300	-0.50(-1.71%)
Sep 27, 2006	28.95	29.75	28.15	29.50	4,622,700	+1.31(+4.65%)
Sep 26, 2006	27.11	28.37	27.10	28.20	2,499,300	+1.09(+4.00%)
Sep 25, 2006	27.00	27.58	26.48	27.11	1,758,800	-0.14(-0.50%)
Sep 22, 2006	28.00	28.01	27.09	27.25	1,156,600	-0.53(-1.91%)
Sep 21, 2006	27.18	28.16	27.18	27.77	2,507,200	+0.66(+2.45%)
Sep 20, 2006	27.89	28.20	26.94	27.11	3,016,600	-0.89(-3.20%)
Sep 19, 2006	29.07	29.20	27.78	28.00	1,933,600	-1.03(-3.55%)
Sep 18, 2006	28.57	29.25	28.36	29.04	1,467,700	+0.50(+1.77%)
Sep 15, 2006	28.52	28.89	28.30	28.53	1,726,900	+0.02(+0.07%)
Sep 14, 2006	29.41	29.61	28.23	28.51	2,358,700	-1.00(-3.41%)
Sep 13, 2006	29.38	30.15	29.14	29.52	2,565,500	+0.34(+1.17%)
Sep 12, 2006	29.09	29.64	28.79	29.18	2,742,800	+0.09(+0.29%)
Sep 11, 2006	29.50	29.90	28.51	29.09	3,850,300	-0.86(-2.87%)
Sep 08, 2006	30.85	31.01	29.64	29.95	2,350,300	-1.03(-3.32%)
Sep 07, 2006	30.60	31.46	30.46	30.98	2,705,600	+0.31(+1.01%)
Sep 06, 2006	31.48	31.52	30.59	30.67	2,699,900	-1.10(-3.46%)
Sep 05, 2006	32.35	32.40	31.34	31.77	2,904,400	-0.78(-2.40%)
Sep 01, 2006	32.43	32.70	31.92	32.55	1,141,600	+0.24(+0.76%)
Aug 31, 2006	32.10	32.52	31.64	32.30	2,066,800	+0.20(+0.61%)
Aug 30, 2006	33.23	33.23	31.64	32.11	2,671,000	-0.84(-2.56%)
Aug 29, 2006	33.27	33.27	32.55	32.95	1,891,300	-0.39(-1.15%)
Aug 28, 2006	34.10	34.10	33.34	33.34	1,398,400	-1.06(-3.10%)
Aug 25, 2006	34.62	34.91	34.26	34.41	1,193,200	+0.16(+0.48%)
Aug 24, 2006	33.70	34.25	33.52	34.24	1,549,100	+0.54(+1.60%)
Aug 23, 2006	34.73	34.95	33.37	33.70	2,205,900	-1.03(-2.97%)
Aug 22, 2006	34.49	34.91	34.28	34.73	1,411,000	+0.23(+0.68%)
Aug 21, 2006	34.52	34.99	34.28	34.49	1,616,500	+0.20(+0.57%)
Aug 18, 2006	34.32	34.47	33.77	34.30	2,278,100	+0.23(+0.68%)
Aug 17, 2006	35.00	35.12	33.70	34.07	3,306,200	-1.27(-3.58%)
Aug 16, 2006	35.03	36.00	34.89	35.34	2,515,000	+0.31(+0.89%)
Aug 15, 2006	34.80	35.23	34.22	35.02	2,163,500	+0.62(+1.82%)
Aug 14, 2006	35.25	35.26	34.06	34.40	2,071,500	-0.94(-2.66%)
Aug 11, 2006	35.14	35.88	34.77	35.34	1,382,500	+0.25(+0.70%)
Aug 10, 2006	35.99	35.99	34.59	35.09	2,841,700	-0.97(-2.69%)
Aug 09, 2006	36.16	37.05	35.68	36.06	2,350,000	+0.14(+0.39%)
Aug 08, 2006	36.22	36.95	35.85	35.92	2,747,800	+0.23(+0.66%)
Aug 07, 2006	35.66	35.94	35.01	35.69	2,932,900	+0.15(+0.42%)
Aug 04, 2006	36.26	36.62	35.03	35.54	3,093,300	-1.29(-3.50%)
Aug 03, 2006	37.05	37.70	36.69	36.83	2,797,700	-0.58(-1.55%)
Aug 02, 2006	37.92	38.40	37.41	37.41	2,302,200	+0.11(+0.29%)
Aug 01, 2006	37.60	37.73	36.47	37.30	1,777,300	-0.10(-0.27%)
Jul 31, 2006	37.10	38.00	36.95	37.40	1,814,600	+0.68(+1.87%)
Jul 28, 2006	36.24	36.79	35.91	36.72	1,037,400	+0.47(+1.30%)
Jul 27, 2006	37.63	37.94	36.05	36.24	1,293,100	-0.91(-2.45%)
Jul 26, 2006	36.19	37.50	35.80	37.16	1,860,200	+0.70(+1.92%)
Jul 25, 2006	36.00	36.49	35.56	36.45	1,207,600	+0.85(+2.40%)
Jul 24, 2006	34.50	35.91	34.50	35.60	1,291,900	+1.21(+3.52%)
Jul 21, 2006	35.03	35.22	34.16	34.39	1,395,700	-0.63(-1.81%)
Jul 20, 2006	35.92	36.30	34.91	35.02	2,794,800	-0.66(-1.85%)
Jul 19, 2006	34.97	35.80	34.40	35.69	2,224,600	+0.55(+1.58%)
Jul 18, 2006	35.41	35.70	34.70	35.13	1,905,800	+0.23(+0.67%)
Jul 17, 2006	35.65	35.84	34.35	34.90	1,152,100	-0.96(-2.69%)
Jul 14, 2006	36.25	36.30	34.84	35.86	1,524,400	+0.16(+0.46%)
Jul 13, 2006	36.56	36.70	35.47	35.70	1,954,800	-0.74(-2.04%)
Jul 12, 2006	37.24	37.39	36.33	36.44	1,875,600	-0.75(-2.00%)
Jul 11, 2006	37.23	37.41	36.52	37.19	1,994,000	+0.38(+1.03%)
Jul 10, 2006	36.50	36.98	36.30	36.80	2,113,100	-0.20(-0.53%)
Jul 07, 2006	37.08	37.73	36.70	37.00	2,199,500	+0.05(+0.14%)
Jul 06, 2006	37.23	37.41	36.08	36.95	2,756,200	-0.56(-1.51%)
Jul 05, 2006	37.05	37.69	36.57	37.52	2,033,600	+0.34(+0.93%)
Jul 03, 2006	37.18	37.30	36.89	37.17	703,200	-0.01(-0.03%)
Jun 30, 2006	37.25	37.40	36.52	37.18	1,582,000	+0.12(+0.32%)
Jun 29, 2006	35.90	37.15	35.58	37.06	2,342,100	+1.84(+5.24%)
Jun 28, 2006	34.77	35.36	34.60	35.22	1,436,600	+0.44(+1.27%)
Jun 27, 2006	34.50	35.05	34.48	34.77	1,636,600	+0.52(+1.52%)
Jun 26, 2006	33.88	34.49	33.46	34.26	1,185,800	+0.25(+0.74%)
Jun 23, 2006	33.51	34.35	33.06	34.01	1,528,000	+0.88(+2.64%)
Jun 22, 2006	32.04	33.28	32.02	33.13	1,571,900	+1.05(+3.27%)
Jun 21, 2006	31.25	32.76	31.16	32.08	1,637,700	+1.22(+3.97%)
Jun 20, 2006	31.73	31.88	30.67	30.86	1,135,700	-0.39(-1.25%)
Jun 19, 2006	32.42	32.42	31.11	31.25	1,258,500	-1.18(-3.64%)
Jun 16, 2006	32.48	32.57	31.70	32.42	1,139,400	-0.06(-0.18%)
Jun 15, 2006	31.68	32.58	31.63	32.48	1,924,400	+1.13(+3.62%)
Jun 14, 2006	30.95	32.05	30.91	31.35	2,113,000	+0.61(+1.97%)
Jun 13, 2006	30.95	31.55	30.34	30.75	1,824,300	-0.46(-1.47%)
Jun 12, 2006	32.40	32.50	31.08	31.20	1,047,600	-0.94(-2.91%)
Jun 09, 2006	32.66	32.73	31.66	32.14	1,448,300	-0.38(-1.15%)
Jun 08, 2006	32.16	32.62	30.89	32.52	2,453,600	+0.35(+1.09%)
Jun 07, 2006	33.59	33.87	32.04	32.16	1,866,400	-1.61(-4.77%)
Jun 06, 2006	33.79	34.37	33.28	33.77	1,252,800	-0.24(-0.71%)
Jun 05, 2006	35.36	35.48	33.88	34.02	1,720,000	-1.09(-3.12%)
Jun 02, 2006	35.00	35.38	34.67	35.11	1,408,400	+0.61(+1.77%)
Jun 01, 2006	33.55	34.62	33.17	34.50	1,906,400	+0.45(+1.31%)
May 31, 2006	32.90	34.11	32.71	34.05	3,025,700	+1.01(+3.04%)
May 30, 2006	34.15	34.20	32.97	33.05	1,726,400	-0.51(-1.50%)
May 26, 2006	33.09	33.85	33.01	33.55	1,006,400	+0.47(+1.42%)
May 25, 2006	32.34	33.41	31.70	33.09	1,598,200	+1.46(+4.60%)
May 24, 2006	32.35	32.81	31.06	31.63	2,316,000	-0.72(-2.23%)
May 23, 2006	32.50	33.67	32.27	32.35	2,077,800	+0.82(+2.58%)
May 22, 2006	31.95	31.95	30.16	31.54	2,686,500	-0.71(-2.20%)
May 19, 2006	32.20	32.44	31.45	32.24	2,384,400	+0.05(+0.16%)
May 18, 2006	33.15	33.41	32.19	32.20	1,256,900	-0.61(-1.86%)
May 17, 2006	33.83	34.25	32.46	32.80	1,793,600	-1.20(-3.54%)
May 16, 2006	33.75	34.63	33.50	34.01	1,316,900	+0.46(+1.37%)
May 15, 2006	34.65	34.66	32.77	33.55	1,870,800	-1.10(-3.17%)
May 12, 2006	35.08	35.22	34.55	34.65	1,363,100	-0.88(-2.49%)
May 11, 2006	36.23	36.50	35.29	35.53	1,456,600	-0.37(-1.02%)
May 10, 2006	34.77	36.09	34.46	35.90	1,802,800	+1.03(+2.95%)
May 09, 2006	34.98	35.33	34.50	34.87	1,616,900	-0.20(-0.57%)
May 08, 2006	35.38	35.38	34.38	35.07	1,760,800	-0.44(-1.23%)
May 05, 2006	36.08	36.23	34.91	35.51	1,875,700	-0.82(-2.27%)
May 04, 2006	35.71	36.80	35.50	36.33	2,067,600	+0.25(+0.71%)
May 03, 2006	36.18	36.42	35.44	36.08	1,332,300	-0.10(-0.29%)
May 02, 2006	35.50	36.24	35.41	36.18	918,500	+1.05(+2.97%)
May 01, 2006	34.91	35.60	34.91	35.13	1,196,100	+0.17(+0.50%)
Apr 28, 2006	34.45	35.30	34.42	34.96	973,300	+0.64(+1.86%)
Apr 27, 2006	33.92	34.59	33.10	34.32	2,602,300	+0.02(+0.07%)
Apr 26, 2006	35.47	35.99	34.19	34.30	2,234,300	-1.17(-3.31%)
Apr 25, 2006	37.52	37.87	35.31	35.47	2,792,500	-1.62(-4.38%)
Apr 24, 2006	37.20	37.25	36.52	37.09	1,100,800	-0.41(-1.08%)
Apr 21, 2006	36.56	37.84	36.19	37.50	1,653,500	+0.94(+2.56%)
Apr 20, 2006	37.45	37.52	36.49	36.56	1,860,900	-0.88(-2.35%)
Apr 19, 2006	36.93	37.50	36.38	37.45	1,662,800	+0.45(+1.20%)
Apr 18, 2006	37.00	37.23	36.41	37.00	1,527,000	+0.12(+0.34%)
Apr 17, 2006	36.10	36.90	36.08	36.88	1,427,400	+1.10(+3.09%)
Apr 13, 2006	36.22	35.85	34.65	35.77	2,666,100	-0.45(-1.23%)
Apr 12, 2006	35.38	36.37	34.91	36.22	2,066,100	+1.12(+3.18%)
Apr 11, 2006	35.97	36.48	34.75	35.10	1,799,700	-0.49(-1.39%)
Apr 10, 2006	35.48	36.09	35.48	35.59	835,800	+0.52(+1.47%)
Apr 07, 2006	35.20	35.45	34.80	35.08	833,800	-0.44(-1.22%)
Apr 06, 2006	35.24	35.92	34.66	35.52	1,708,700	+0.51(+1.44%)
Apr 05, 2006	34.30	35.05	34.14	35.01	1,306,700	+0.80(+2.34%)
Apr 04, 2006	34.15	34.45	33.62	34.21	788,800	+0.37(+1.08%)
Apr 03, 2006	34.48	34.75	33.57	33.84	1,061,900	-0.33(-0.95%)
Mar 31, 2006	34.17	34.23	33.57	34.17	816,000	+0.01(+0.01%)
Mar 30, 2006	34.02	34.65	34.02	34.16	1,277,500	+0.16(+0.49%)
Mar 29, 2006	33.39	34.12	33.30	34.00	1,744,600	+0.59(+1.77%)
Mar 28, 2006	33.00	33.74	32.79	33.41	1,581,100	+0.64(+1.95%)
Mar 27, 2006	32.38	33.09	32.00	32.77	846,300	+0.28(+0.86%)
Mar 24, 2006	32.20	32.74	32.17	32.49	775,400	+0.29(+0.90%)
Mar 23, 2006	32.15	32.53	32.09	32.20	1,298,500	+0.46(+1.45%)
Mar 22, 2006	31.57	32.44	31.36	31.74	1,209,300	+0.17(+0.55%)
Mar 21, 2006	31.38	32.20	31.27	31.57	938,200	-0.07(-0.24%)
Mar 20, 2006	32.05	32.44	31.28	31.64	1,011,600	-0.80(-2.47%)
Mar 17, 2006	32.75	32.94	32.31	32.44	1,100,900	-0.31(-0.95%)
Mar 16, 2006	32.10	32.91	32.03	32.75	1,317,500	+0.56(+1.74%)
Mar 15, 2006	31.86	32.52	31.70	32.19	1,498,100	+0.33(+1.04%)
Mar 14, 2006	31.18	32.03	30.87	31.86	1,537,000	+0.67(+2.15%)
Mar 13, 2006	30.88	31.57	30.67	31.19	1,052,400	+0.61(+1.99%)
Mar 10, 2006	29.72	30.69	29.48	30.58	1,334,600	+0.62(+2.07%)
Mar 09, 2006	29.84	30.30	29.51	29.96	1,324,900	+0.47(+1.59%)
Mar 08, 2006	29.32	29.98	28.84	29.49	1,545,400	-0.01(-0.03%)
Mar 07, 2006	30.18	30.25	29.15	29.50	1,652,800	-0.57(-1.91%)
Mar 06, 2006	30.98	31.01	30.02	30.07	754,300	-1.12(-3.59%)
Mar 03, 2006	31.32	31.74	31.11	31.20	878,700	-0.30(-0.97%)
Mar 02, 2006	30.93	31.73	30.89	31.50	1,659,200	+0.68(+2.22%)
Mar 01, 2006	30.33	31.05	30.30	30.82	1,005,400	+0.61(+2.02%)
Feb 28, 2006	30.76	30.97	30.00	30.20	1,992,700	-0.56(-1.80%)
Feb 27, 2006	30.95	31.14	30.54	30.76	999,700	-0.85(-2.70%)
Feb 24, 2006	32.25	32.31	31.52	31.61	1,106,600	+0.33(+1.07%)
Feb 23, 2006	31.00	31.93	30.77	31.28	1,092,300	+0.08(+0.26%)
Feb 22, 2006	31.18	31.40	30.88	31.20	1,075,700	-0.60(-1.89%)
Feb 21, 2006	32.25	32.58	31.57	31.80	1,594,000	+0.40(+1.27%)
Feb 17, 2006	31.40	31.77	31.00	31.40	1,512,800	+0.26(+0.83%)
Feb 16, 2006	29.75	31.39	29.64	31.14	2,269,600	+1.69(+5.72%)
Feb 15, 2006	29.80	30.32	29.23	29.45	2,196,100	-0.22(-0.72%)
Feb 14, 2006	30.05	30.26	29.02	29.67	2,291,300	-0.93(-3.06%)
Feb 13, 2006	30.41	31.00	30.30	30.61	1,737,700	+0.20(+0.64%)
Feb 10, 2006	30.84	30.84	29.79	30.41	3,051,300	-0.36(-1.15%)
Feb 09, 2006	31.62	31.87	30.64	30.77	2,783,100	-0.59(-1.87%)
Feb 08, 2006	31.73	31.75	30.80	31.35	2,368,100	-0.38(-1.21%)
Feb 07, 2006	32.58	32.58	31.25	31.73	1,909,700	-0.91(-2.79%)
Feb 06, 2006	33.10	33.50	32.47	32.65	1,933,200	+0.02(+0.06%)
Feb 03, 2006	33.30	33.34	32.56	32.62	2,262,500	-0.68(-2.04%)
Feb 02, 2006	34.30	34.48	32.88	33.30	3,494,000	-1.70(-4.86%)
Feb 01, 2006	36.23	36.99	35.00	35.01	2,081,100	-1.23(-3.39%)
Jan 31, 2006	35.73	36.45	35.25	36.23	1,463,500	+0.05(+0.12%)
Jan 30, 2006	35.52	36.95	35.44	36.19	1,283,500	+1.16(+3.31%)
Jan 27, 2006	35.05	35.72	34.91	35.03	854,900	+0.43(+1.24%)
Jan 26, 2006	34.45	34.90	33.35	34.60	1,722,600	+0.47(+1.36%)
Jan 25, 2006	36.25	35.76	33.59	34.13	1,842,900	-1.02(-2.92%)
Jan 24, 2006	35.27	35.43	34.59	35.16	1,344,500	-0.24(-0.66%)
Jan 23, 2006	35.67	35.68	34.78	35.40	1,056,000	-0.28(-0.78%)
Jan 20, 2006	36.06	36.55	35.40	35.67	1,322,700	-0.02(-0.06%)
Jan 19, 2006	35.04	35.98	34.85	35.70	1,243,600	+0.69(+1.97%)
Jan 18, 2006	35.33	35.58	34.16	35.01	1,164,000	-0.56(-1.57%)
Jan 17, 2006	35.67	35.94	35.44	35.56	1,154,900	+0.22(+0.62%)
Jan 13, 2006	34.08	35.47	33.95	35.34	1,765,800	+1.27(+3.73%)
Jan 12, 2006	34.25	34.91	33.99	34.08	1,330,500	+0.16(+0.47%)
Jan 11, 2006	33.80	34.41	33.10	33.91	1,769,100	+0.03(+0.09%)
Jan 10, 2006	33.73	34.64	33.69	33.88	1,153,700	+0.04(+0.12%)
Jan 09, 2006	33.45	34.00	33.40	33.84	1,493,700	+0.39(+1.18%)
Jan 06, 2006	32.98	33.74	32.98	33.45	1,193,800	+0.97(+2.97%)
Jan 05, 2006	32.30	32.82	31.88	32.48	1,325,100	-0.23(-0.70%)
Jan 04, 2006	32.08	32.75	31.88	32.72	1,510,700	+0.27(+0.83%)
Jan 03, 2006	31.00	32.60	31.00	32.45	1,935,400	+1.67(+5.43%)
Dec 30, 2005	30.50	31.05	30.14	30.77	1,209,800	+0.27(+0.90%)
Dec 29, 2005	30.62	31.00	30.09	30.50	1,148,900	-0.12(-0.39%)
Dec 28, 2005	30.37	30.77	30.31	30.62	802,300	+0.66(+2.19%)
Dec 27, 2005	30.60	30.60	29.68	29.96	1,182,700	-1.05(-3.39%)
Dec 23, 2005	30.79	31.06	30.43	31.02	943,300	-0.18(-0.56%)
Dec 22, 2005	30.93	31.36	30.80	31.19	1,473,300	+0.45(+1.45%)
Dec 21, 2005	30.23	31.09	30.15	30.75	1,684,400	+0.73(+2.43%)
Dec 20, 2005	29.64	30.38	29.61	30.02	2,105,600	+0.38(+1.28%)
Dec 19, 2005	29.10	29.86	28.84	29.64	3,141,400	+0.87(+3.01%)
Dec 16, 2005	29.20	29.38	28.70	28.77	1,933,800	-0.26(-0.90%)
Dec 15, 2005	29.75	30.14	28.75	29.03	2,338,500	-0.52(-1.76%)
Dec 14, 2005	29.03	29.63	28.66	29.55	1,383,200	+0.52(+1.79%)
Dec 13, 2005	29.79	29.97	28.98	29.03	1,607,900	-0.51(-1.73%)
Dec 12, 2005	29.50	29.75	29.24	29.54	1,669,500	+0.62(+2.14%)
Dec 09, 2005	29.33	29.60	28.62	28.92	1,706,000	-0.82(-2.77%)
Dec 08, 2005	29.20	29.92	29.00	29.75	1,489,200	+0.62(+2.13%)
Dec 07, 2005	29.57	30.22	28.98	29.12	1,776,600	-0.16(-0.55%)
Dec 06, 2005	29.18	29.73	29.04	29.29	1,257,900	-0.23(-0.78%)
Dec 05, 2005	29.50	30.24	29.42	29.52	2,115,100	+0.29(+0.99%)
Dec 02, 2005	29.11	29.28	28.50	29.23	1,525,000	+0.25(+0.85%)
Dec 01, 2005	27.96	29.12	27.88	28.98	1,967,500	+1.45(+5.25%)
Nov 30, 2005	27.82	28.15	27.49	27.54	2,621,800	-0.01(-0.04%)
Nov 29, 2005	27.88	28.16	27.46	27.55	2,734,400	+0.08(+0.29%)
Nov 28, 2005	28.75	28.76	27.45	27.46	2,533,400	-1.58(-5.44%)
Nov 25, 2005	28.90	29.32	28.90	29.05	543,500	-0.02(-0.09%)
Nov 23, 2005	29.30	29.34	28.86	29.07	1,288,500	-0.67(-2.25%)
Nov 22, 2005	29.00	29.86	28.88	29.74	2,054,300	+1.08(+3.79%)
Nov 21, 2005	28.48	28.83	28.14	28.66	1,884,100	+0.76(+2.71%)
Nov 18, 2005	28.45	28.45	27.48	27.90	2,375,500	-0.50(-1.76%)
Nov 17, 2005	28.42	28.69	28.07	28.40	2,299,700	+0.23(+0.83%)
Nov 16, 2005	27.60	28.25	27.45	28.16	1,755,300	+0.79(+2.89%)
Nov 15, 2005	27.77	28.55	27.14	27.38	2,782,100	-0.40(-1.44%)
Nov 14, 2005	27.51	27.98	27.33	27.77	2,491,700	+0.80(+2.98%)
Nov 11, 2005	26.70	27.30	26.66	26.97	2,189,500	+0.32(+1.22%)
Nov 10, 2005	27.65	27.66	26.38	26.64	3,141,100	-1.50(-5.35%)
Nov 09, 2005	28.37	29.09	27.53	28.15	2,823,300	-0.33(-1.14%)
Nov 08, 2005	28.25	29.12	28.03	28.48	2,026,900	+0.22(+0.78%)
Nov 07, 2005	29.29	29.23	28.10	28.25	3,369,900	-1.03(-3.52%)
Nov 04, 2005	31.07	31.12	28.75	29.29	4,705,300	-2.71(-8.48%)
Nov 03, 2005	31.80	32.24	31.57	32.00	2,430,600	+1.18(+3.81%)
Nov 02, 2005	29.86	31.18	29.68	30.82	2,184,600	+0.84(+2.80%)
Nov 01, 2005	29.82	30.36	29.58	29.98	2,356,600	-0.59(-1.93%)
Oct 31, 2005	30.19	31.21	30.19	30.57	2,881,400	+1.14(+3.87%)
Oct 28, 2005	28.34	29.59	27.82	29.43	1,934,100	+1.09(+3.86%)
Oct 27, 2005	29.45	29.75	28.25	28.34	1,862,800	-0.98(-3.36%)
Oct 26, 2005	29.57	30.77	29.10	29.32	3,506,300	-0.30(-1.01%)
Oct 25, 2005	28.82	29.77	28.66	29.62	2,260,000	+0.92(+3.21%)
Oct 24, 2005	27.23	29.09	26.94	28.70	2,614,200	+1.07(+3.89%)
Oct 21, 2005	26.46	28.09	26.02	27.63	3,037,600	+1.16(+4.40%)
Oct 20, 2005	27.75	28.00	26.16	26.46	2,911,900	-1.80(-6.35%)
Oct 19, 2005	28.02	28.49	26.75	28.26	3,077,900	+0.25(+0.87%)
Oct 18, 2005	29.10	29.55	27.90	28.02	2,632,700	-1.46(-4.95%)
Oct 17, 2005	29.77	30.15	29.19	29.48	2,307,700	+0.80(+2.81%)
Oct 14, 2005	27.71	28.82	27.05	28.67	4,259,100	+0.96(+3.46%)
Oct 13, 2005	30.00	30.00	26.95	27.71	5,350,800	-2.40(-7.97%)
Oct 12, 2005	31.00	31.00	29.57	30.11	2,184,300	-1.02(-3.26%)
Oct 11, 2005	30.55	31.55	30.52	31.12	2,537,700	+1.13(+3.77%)
Oct 10, 2005	30.73	30.73	29.60	30.00	1,945,800	-0.73(-2.38%)
Oct 07, 2005	29.77	30.82	29.56	30.73	2,766,000	+1.46(+4.99%)
Oct 06, 2005	29.75	30.38	28.52	29.27	6,308,300	-1.35(-4.41%)
Oct 05, 2005	33.12	33.40	30.43	30.61	4,459,200	-2.51(-7.58%)
Oct 04, 2005	34.43	34.43	33.12	33.12	1,469,500	-1.30(-3.78%)