Bed Bath & Beyond (NQ: BBBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	29.50	29.77	28.89	28.92	5,054,037	-0.32(-1.10%)
Jun 29, 2006	28.80	29.27	28.60	29.24	5,249,987	+0.42(+1.45%)
Jun 28, 2006	29.00	29.19	28.59	28.82	6,121,467	-0.13(-0.45%)
Jun 27, 2006	29.73	29.84	28.90	28.96	7,873,121	-0.84(-2.81%)
Jun 26, 2006	29.82	30.04	29.73	29.79	6,121,888	-0.05(-0.18%)
Jun 23, 2006	30.26	30.40	29.62	29.84	8,480,814	-0.42(-1.38%)
Jun 22, 2006	30.43	30.95	30.09	30.26	17,318,796	-1.93(-5.99%)
Jun 21, 2006	31.95	32.61	31.95	32.19	4,543,602	+0.28(+0.87%)
Jun 20, 2006	31.66	32.28	31.66	31.91	3,085,770	+0.20(+0.63%)
Jun 19, 2006	32.17	32.39	31.66	31.71	4,136,644	-0.09(-0.27%)
Jun 16, 2006	31.69	32.19	31.53	31.80	4,690,068	+0.11(+0.36%)
Jun 15, 2006	30.71	31.81	30.59	31.68	3,712,041	+1.18(+3.86%)
Jun 14, 2006	30.06	30.55	29.98	30.51	2,715,983	+0.35(+1.16%)
Jun 13, 2006	30.22	30.52	30.01	30.16	3,667,412	-0.14(-0.46%)
Jun 12, 2006	30.64	30.91	30.24	30.30	2,303,561	-0.49(-1.59%)
Jun 09, 2006	30.86	31.15	30.47	30.79	2,476,035	-0.18(-0.59%)
Jun 08, 2006	30.73	31.13	30.45	30.97	3,645,173	+0.21(+0.68%)
Jun 07, 2006	31.06	31.64	30.71	30.76	3,354,905	-0.21(-0.68%)
Jun 06, 2006	30.83	31.11	30.43	30.97	3,375,975	+0.15(+0.48%)
Jun 05, 2006	31.36	31.41	30.78	30.82	2,229,082	-0.73(-2.32%)
Jun 02, 2006	31.45	31.70	31.22	31.55	2,459,608	+0.01(+0.03%)
Jun 01, 2006	30.75	31.59	30.70	31.54	4,017,255	+0.88(+2.87%)
May 31, 2006	30.25	30.91	30.21	30.66	5,073,414	+0.37(+1.24%)
May 30, 2006	30.73	30.73	30.24	30.29	6,380,445	-0.42(-1.36%)
May 26, 2006	30.73	30.80	30.50	30.71	4,965,979	-0.02(-0.06%)
May 25, 2006	31.17	31.23	30.44	30.73	5,028,898	-0.41(-1.32%)
May 24, 2006	30.95	31.23	30.56	31.14	4,451,989	+0.18(+0.59%)
May 23, 2006	31.49	31.58	30.92	30.95	3,542,064	-0.42(-1.33%)
May 22, 2006	31.04	31.61	31.00	31.37	2,938,595	-0.10(-0.33%)
May 19, 2006	31.32	31.64	31.05	31.48	4,901,771	+0.06(+0.19%)
May 18, 2006	31.60	31.75	31.23	31.41	3,517,924	-0.18(-0.58%)
May 17, 2006	32.22	32.41	31.50	31.60	4,194,247	-0.77(-2.37%)
May 16, 2006	32.56	32.70	32.24	32.36	2,425,857	-0.40(-1.22%)
May 15, 2006	32.25	32.92	32.13	32.77	5,847,163	+0.28(+0.86%)
May 12, 2006	32.69	32.87	32.07	32.49	5,866,401	-0.53(-1.61%)
May 11, 2006	33.59	33.59	32.76	33.02	2,671,996	-0.57(-1.69%)
May 10, 2006	33.42	33.72	33.38	33.59	2,394,720	+0.04(+0.13%)
May 09, 2006	33.38	33.69	33.17	33.54	1,951,658	+0.13(+0.39%)
May 08, 2006	33.42	33.77	33.22	33.41	1,979,865	-0.01(-0.03%)
May 05, 2006	33.39	33.60	33.04	33.42	1,753,476	+0.31(+0.95%)
May 04, 2006	33.12	33.45	32.96	33.11	1,699,542	+0.01(+0.03%)
May 03, 2006	33.38	33.38	32.84	33.10	2,060,666	-0.26(-0.78%)
May 02, 2006	33.15	33.43	33.11	33.36	2,095,836	+0.17(+0.53%)
May 01, 2006	33.58	33.91	33.11	33.18	2,612,654	-0.25(-0.76%)
Apr 28, 2006	33.26	33.57	33.04	33.44	2,222,304	+0.18(+0.55%)
Apr 27, 2006	33.03	33.70	32.92	33.25	3,480,373	+0.03(+0.08%)
Apr 26, 2006	33.04	33.53	32.97	33.23	2,855,256	+0.10(+0.29%)
Apr 25, 2006	33.44	33.44	32.96	33.13	2,764,307	-0.26(-0.78%)
Apr 24, 2006	33.10	33.56	33.00	33.39	3,809,687	+0.24(+0.71%)
Apr 21, 2006	34.23	34.33	33.07	33.16	3,948,052	-0.76(-2.24%)
Apr 20, 2006	33.88	34.16	33.67	33.92	3,253,724	-0.01(-0.03%)
Apr 19, 2006	33.91	34.00	33.65	33.93	3,064,901	+0.06(+0.18%)
Apr 18, 2006	33.70	34.21	33.48	33.86	5,394,695	+0.17(+0.49%)
Apr 17, 2006	33.78	33.86	33.31	33.70	4,326,326	-0.09(-0.26%)
Apr 13, 2006	34.24	34.45	33.78	33.79	3,470,787	-0.39(-1.15%)
Apr 12, 2006	34.74	34.69	33.88	34.18	3,801,603	-0.57(-1.63%)
Apr 11, 2006	35.13	35.22	34.54	34.74	4,334,097	-0.28(-0.80%)
Apr 10, 2006	35.26	35.46	34.56	35.02	4,343,524	-0.17(-0.50%)
Apr 07, 2006	35.35	35.70	35.15	35.20	6,963,441	-0.39(-1.10%)
Apr 06, 2006	35.59	35.92	34.88	35.59	19,071,798	+2.18(+6.52%)
Apr 05, 2006	33.17	33.71	32.92	33.41	6,518,479	+0.14(+0.42%)
Apr 04, 2006	33.23	33.72	32.99	33.27	4,627,976	+0.18(+0.55%)
Apr 03, 2006	33.59	33.84	33.01	33.09	4,038,096	-0.39(-1.17%)
Mar 31, 2006	34.22	34.26	33.37	33.48	4,311,721	-0.72(-2.12%)
Mar 30, 2006	34.25	34.27	33.82	34.20	3,829,038	+0.15(+0.44%)
Mar 29, 2006	33.72	34.23	33.65	34.06	3,142,321	+0.39(+1.17%)
Mar 28, 2006	33.78	34.27	33.53	33.66	4,305,753	-0.02(-0.05%)
Mar 27, 2006	33.93	34.02	33.42	33.68	3,750,751	+0.03(+0.10%)
Mar 24, 2006	33.02	34.05	33.02	33.65	5,511,952	+0.58(+1.77%)
Mar 23, 2006	32.56	33.38	32.56	33.06	3,447,003	+0.27(+0.82%)
Mar 22, 2006	32.28	33.16	32.28	32.79	3,766,998	+0.37(+1.13%)
Mar 21, 2006	32.29	32.91	32.22	32.43	3,716,499	-0.09(-0.27%)
Mar 20, 2006	32.26	32.58	32.14	32.51	4,560,177	+0.42(+1.30%)
Mar 17, 2006	32.36	32.50	32.00	32.09	3,583,290	-0.25(-0.78%)
Mar 16, 2006	32.54	32.88	32.30	32.35	2,776,417	+0.00(+0.00%)
Mar 15, 2006	32.04	32.37	31.97	32.35	1,949,208	+0.35(+1.09%)
Mar 14, 2006	31.50	32.07	31.30	32.00	2,522,604	+0.44(+1.41%)
Mar 13, 2006	32.02	32.02	31.48	31.55	3,117,087	-0.51(-1.60%)
Mar 10, 2006	32.04	32.20	31.56	32.07	2,614,578	+0.01(+0.03%)
Mar 09, 2006	32.04	32.26	31.82	32.06	2,943,637	+0.23(+0.71%)
Mar 08, 2006	31.59	32.13	31.48	31.83	3,909,606	+0.30(+0.94%)
Mar 07, 2006	31.19	31.60	31.04	31.54	2,608,248	+0.37(+1.17%)
Mar 06, 2006	31.64	31.64	31.08	31.17	2,177,191	-0.23(-0.72%)
Mar 03, 2006	31.46	31.78	31.32	31.40	2,762,677	-0.30(-0.94%)
Mar 02, 2006	31.82	31.97	31.58	31.69	3,433,890	-0.27(-0.85%)
Mar 01, 2006	31.50	32.12	31.34	31.96	4,299,843	+0.54(+1.72%)
Feb 28, 2006	31.38	31.75	31.35	31.42	2,935,660	+0.04(+0.14%)
Feb 27, 2006	31.38	31.63	31.26	31.38	3,652,492	+0.24(+0.76%)
Feb 24, 2006	31.17	31.30	30.83	31.14	2,949,108	+0.11(+0.37%)
Feb 23, 2006	31.08	31.36	30.90	31.03	3,556,329	+0.05(+0.17%)
Feb 22, 2006	31.03	31.20	30.86	30.98	3,969,148	+0.03(+0.08%)
Feb 21, 2006	31.04	31.30	30.92	30.95	3,352,178	-0.04(-0.14%)
Feb 17, 2006	31.34	31.45	30.92	31.00	4,572,935	-0.39(-1.25%)
Feb 16, 2006	31.75	31.84	31.27	31.39	5,050,764	-0.31(-0.99%)
Feb 15, 2006	31.65	31.91	31.41	31.70	6,706,094	-0.04(-0.14%)
Feb 14, 2006	31.65	32.43	31.48	31.75	4,591,996	+0.27(+0.86%)
Feb 13, 2006	31.21	31.60	31.21	31.48	2,981,152	+0.24(+0.78%)
Feb 10, 2006	31.23	31.46	31.00	31.23	2,819,047	-0.05(-0.17%)
Feb 09, 2006	31.72	31.84	31.17	31.28	4,668,264	-0.52(-1.64%)
Feb 08, 2006	31.77	32.04	31.51	31.81	1,573,700	+0.11(+0.36%)
Feb 07, 2006	31.95	31.95	31.52	31.69	2,576,746	-0.19(-0.60%)
Feb 06, 2006	31.82	32.03	31.64	31.88	2,073,387	-0.07(-0.22%)
Feb 03, 2006	32.22	32.33	31.73	31.95	3,632,626	-0.45(-1.40%)
Feb 02, 2006	32.55	32.91	32.28	32.41	3,621,879	-0.19(-0.59%)
Feb 01, 2006	32.36	32.91	32.36	32.60	4,973,085	-0.02(-0.05%)
Jan 31, 2006	32.61	32.89	32.46	32.62	4,124,718	-0.11(-0.35%)
Jan 30, 2006	32.75	33.00	32.63	32.73	3,481,096	-0.02(-0.05%)
Jan 27, 2006	32.48	33.41	32.33	32.75	4,178,398	+0.27(+0.83%)
Jan 26, 2006	31.53	32.49	31.72	32.48	6,380,654	+0.95(+3.01%)
Jan 25, 2006	31.68	32.23	31.46	31.53	3,300,539	-0.03(-0.11%)
Jan 24, 2006	31.43	31.70	31.32	31.56	2,065,353	+0.10(+0.30%)
Jan 23, 2006	31.41	31.50	31.10	31.47	3,173,379	+0.10(+0.33%)
Jan 20, 2006	31.82	31.97	31.32	31.36	3,875,924	-0.61(-1.91%)
Jan 19, 2006	32.28	32.36	31.82	31.97	3,222,882	-0.37(-1.16%)
Jan 18, 2006	32.17	32.70	32.14	32.35	3,421,466	-0.01(-0.03%)
Jan 17, 2006	32.44	32.60	32.23	32.36	3,016,002	-0.16(-0.48%)
Jan 13, 2006	32.36	32.72	32.33	32.51	3,159,030	+0.17(+0.51%)
Jan 12, 2006	32.96	33.04	32.22	32.35	7,757,763	+0.68(+2.16%)
Jan 11, 2006	31.05	31.68	30.80	31.66	5,427,986	+0.58(+1.87%)
Jan 10, 2006	31.29	31.32	30.93	31.08	4,528,931	-0.22(-0.70%)
Jan 09, 2006	31.00	31.38	30.91	31.30	6,129,952	+0.15(+0.48%)
Jan 06, 2006	31.36	31.41	30.39	31.15	9,063,518	+0.15(+0.48%)
Jan 05, 2006	31.82	31.88	30.85	31.00	7,193,788	-0.75(-2.36%)
Jan 04, 2006	31.92	32.09	31.60	31.75	4,706,157	+0.02(+0.06%)
Jan 03, 2006	31.62	32.04	31.00	31.74	7,312,040	+0.22(+0.69%)
Dec 30, 2005	31.62	31.94	31.51	31.52	3,987,488	-0.31(-0.96%)
Dec 29, 2005	32.10	32.17	31.68	31.82	4,617,880	-0.23(-0.71%)
Dec 28, 2005	32.23	32.38	32.04	32.05	5,297,585	+0.03(+0.11%)
Dec 27, 2005	32.08	32.29	31.91	32.02	8,733,233	+0.16(+0.49%)
Dec 23, 2005	31.95	32.18	31.75	31.86	12,052,337	+0.24(+0.74%)
Dec 22, 2005	32.22	32.26	31.31	31.62	33,528,886	-4.33(-12.05%)
Dec 21, 2005	35.91	36.60	35.49	35.96	4,906,809	+0.37(+1.03%)
Dec 20, 2005	35.81	35.96	35.18	35.59	3,302,522	-0.31(-0.85%)
Dec 19, 2005	37.05	37.26	35.83	35.90	2,140,167	-0.70(-1.91%)
Dec 16, 2005	37.07	37.40	36.58	36.59	4,520,164	-0.53(-1.43%)
Dec 15, 2005	36.77	37.31	36.17	37.12	1,628,052	+0.36(+0.97%)
Dec 14, 2005	36.76	37.31	36.69	36.77	1,962,262	+0.01(+0.02%)
Dec 13, 2005	36.63	37.06	36.22	36.76	1,746,993	+0.17(+0.45%)
Dec 12, 2005	36.61	36.96	36.28	36.59	1,461,530	-0.02(-0.05%)
Dec 09, 2005	37.02	37.32	36.36	36.61	2,378,942	-0.27(-0.73%)
Dec 08, 2005	37.78	37.79	36.72	36.88	2,045,070	-0.64(-1.70%)
Dec 07, 2005	37.88	37.88	37.32	37.52	1,288,045	-0.18(-0.49%)
Dec 06, 2005	37.69	38.45	37.68	37.70	1,970,233	-0.02(-0.05%)
Dec 05, 2005	37.74	37.81	36.78	37.72	2,191,644	+0.03(+0.07%)
Dec 02, 2005	37.57	38.23	37.49	37.69	1,286,625	-0.09(-0.23%)
Dec 01, 2005	37.40	37.93	37.12	37.78	1,770,689	+0.64(+1.71%)
Nov 30, 2005	37.38	37.48	36.93	37.14	1,593,653	+0.10(+0.26%)
Nov 29, 2005	37.48	37.67	36.85	37.05	1,241,830	+0.04(+0.12%)
Nov 28, 2005	37.66	37.81	36.78	37.00	1,552,829	-0.65(-1.71%)
Nov 25, 2005	37.69	37.72	37.19	37.65	431,584	+0.09(+0.23%)
Nov 23, 2005	37.57	37.86	37.37	37.56	960,949	+0.02(+0.05%)
Nov 22, 2005	37.26	37.74	37.01	37.54	1,773,185	+0.38(+1.03%)
Nov 21, 2005	36.96	37.29	36.84	37.16	1,594,525	+0.27(+0.73%)
Nov 18, 2005	37.14	37.14	36.44	36.89	2,122,447	+0.21(+0.57%)
Nov 17, 2005	36.15	36.68	35.89	36.68	1,877,265	+0.90(+2.51%)
Nov 16, 2005	36.22	36.31	35.75	35.78	1,976,780	-0.32(-0.89%)
Nov 15, 2005	36.62	36.62	35.90	36.10	1,366,172	-0.56(-1.52%)
Nov 14, 2005	36.69	36.81	36.40	36.66	1,630,981	+0.26(+0.72%)
Nov 11, 2005	37.04	37.04	36.22	36.40	1,619,511	-0.45(-1.23%)
Nov 10, 2005	36.04	36.92	35.75	36.85	2,034,312	+0.83(+2.30%)
Nov 09, 2005	36.53	36.62	35.97	36.03	2,307,380	-0.53(-1.45%)
Nov 08, 2005	36.96	37.02	36.50	36.56	1,603,518	-0.46(-1.25%)
Nov 07, 2005	36.75	37.08	36.53	37.02	1,713,762	+0.45(+1.24%)
Nov 04, 2005	36.14	36.84	36.00	36.57	2,212,453	+0.42(+1.16%)
Nov 03, 2005	36.76	36.84	35.92	36.15	3,053,513	-0.11(-0.31%)
Nov 02, 2005	35.57	36.39	35.37	36.26	2,450,967	+0.72(+2.04%)
Nov 01, 2005	35.56	35.76	35.03	35.54	2,644,397	+0.14(+0.39%)
Oct 31, 2005	34.52	35.62	34.42	35.40	3,951,015	+0.94(+2.73%)
Oct 28, 2005	33.99	34.85	33.81	34.46	3,455,104	+1.15(+3.46%)
Oct 27, 2005	34.42	34.55	33.18	33.31	3,488,239	-0.85(-2.50%)
Oct 26, 2005	34.59	34.86	34.08	34.16	2,793,008	-0.62(-1.78%)
Oct 25, 2005	34.81	34.88	34.33	34.78	2,469,628	-0.03(-0.08%)
Oct 24, 2005	34.38	34.88	34.27	34.81	2,971,743	+0.83(+2.44%)
Oct 21, 2005	34.05	34.60	33.63	33.98	3,898,641	+0.42(+1.25%)
Oct 20, 2005	33.89	34.39	33.25	33.56	3,196,903	-0.07(-0.21%)
Oct 19, 2005	32.11	33.63	31.93	33.63	3,470,697	+1.36(+4.21%)
Oct 18, 2005	32.93	32.99	32.26	32.27	1,629,861	-0.66(-2.01%)
Oct 17, 2005	33.16	33.22	32.51	32.93	2,314,480	-0.03(-0.08%)
Oct 14, 2005	32.53	33.22	32.37	32.96	3,053,625	+0.55(+1.69%)
Oct 13, 2005	32.36	32.65	32.27	32.41	2,507,301	-0.10(-0.30%)
Oct 12, 2005	32.88	33.22	32.28	32.50	4,147,934	-0.79(-2.38%)
Oct 11, 2005	33.61	34.17	33.20	33.30	3,284,692	-0.22(-0.65%)
Oct 10, 2005	33.64	33.72	33.14	33.52	2,346,210	-0.16(-0.47%)
Oct 07, 2005	33.62	34.02	33.31	33.67	2,792,366	+0.22(+0.65%)
Oct 06, 2005	34.07	34.43	33.06	33.45	3,808,811	-0.63(-1.84%)
Oct 05, 2005	34.96	35.05	34.08	34.08	2,597,460	-1.01(-2.88%)
Oct 04, 2005	35.24	35.83	34.96	35.09	1,666,066	-0.03(-0.07%)
Oct 03, 2005	35.08	35.63	35.01	35.12	2,388,451	+0.09(+0.25%)
Sep 30, 2005	34.87	35.04	34.50	35.03	2,101,294	+0.06(+0.17%)
Sep 29, 2005	34.34	34.98	34.20	34.97	1,876,033	+0.56(+1.62%)
Sep 28, 2005	35.24	35.35	34.22	34.41	2,744,500	-0.85(-2.40%)
Sep 27, 2005	35.52	35.63	34.95	35.26	1,665,541	-0.20(-0.57%)
Sep 26, 2005	35.79	36.40	35.09	35.46	3,986,343	+0.50(+1.42%)
Sep 23, 2005	34.96	35.51	34.25	34.96	3,250,177	+0.35(+1.01%)
Sep 22, 2005	34.61	34.81	32.81	34.61	9,306,228	+1.99(+6.09%)
Sep 21, 2005	33.86	33.86	32.52	32.63	6,152,055	-1.12(-3.31%)
Sep 20, 2005	34.22	35.00	33.61	33.74	3,067,734	-0.44(-1.28%)
Sep 19, 2005	34.89	34.96	33.99	34.18	2,788,975	-0.74(-2.12%)
Sep 16, 2005	34.45	35.00	34.32	34.92	5,691,751	+0.61(+1.78%)
Sep 15, 2005	35.01	35.52	34.13	34.31	4,608,326	-0.66(-1.89%)
Sep 14, 2005	35.76	35.88	34.92	34.97	2,001,748	-0.74(-2.08%)
Sep 13, 2005	35.64	35.88	35.27	35.71	3,035,404	+0.07(+0.20%)
Sep 12, 2005	35.31	35.71	35.06	35.64	2,166,537	+0.29(+0.81%)
Sep 09, 2005	35.31	35.62	34.98	35.36	2,427,135	+0.04(+0.12%)
Sep 08, 2005	35.90	36.09	35.18	35.31	2,365,002	-0.66(-1.84%)
Sep 07, 2005	35.87	36.04	35.58	35.97	2,683,979	+0.03(+0.10%)
Sep 06, 2005	34.66	35.97	34.65	35.94	2,824,030	+1.22(+3.52%)
Sep 02, 2005	35.33	35.40	34.65	34.72	2,368,903	-0.52(-1.48%)
Sep 01, 2005	35.27	35.37	34.85	35.24	3,990,388	-0.11(-0.32%)
Aug 31, 2005	34.92	35.45	34.71	35.36	3,544,142	+0.45(+1.30%)
Aug 30, 2005	35.36	35.56	34.78	34.90	3,361,220	-0.58(-1.62%)
Aug 29, 2005	36.00	36.00	35.42	35.48	2,473,236	-0.51(-1.41%)
Aug 26, 2005	36.63	36.63	35.61	35.98	2,644,597	-0.64(-1.74%)
Aug 25, 2005	36.88	37.07	36.37	36.62	2,216,108	-0.23(-0.62%)
Aug 24, 2005	36.89	37.57	36.68	36.85	3,320,973	+0.07(+0.19%)
Aug 23, 2005	36.23	36.89	36.20	36.78	2,133,877	+0.31(+0.84%)
Aug 22, 2005	36.67	37.03	36.32	36.47	1,721,810	-0.20(-0.55%)
Aug 19, 2005	36.62	37.32	36.54	36.67	2,215,887	-0.30(-0.80%)
Aug 18, 2005	36.85	37.05	36.53	36.97	2,728,848	+0.03(+0.09%)
Aug 17, 2005	36.71	37.10	36.42	36.93	3,790,699	+0.07(+0.19%)
Aug 16, 2005	37.95	38.01	36.83	36.86	3,428,036	-1.12(-2.94%)
Aug 15, 2005	37.99	38.45	37.70	37.98	1,954,294	-0.67(-1.74%)
Aug 12, 2005	38.15	38.75	38.12	38.65	2,185,198	+0.28(+0.73%)
Aug 11, 2005	37.99	38.56	37.87	38.37	2,388,134	+0.32(+0.85%)
Aug 10, 2005	38.43	38.83	38.00	38.05	2,247,161	-0.17(-0.43%)
Aug 09, 2005	38.11	38.34	37.84	38.21	1,926,762	+0.37(+0.97%)
Aug 08, 2005	38.25	38.35	37.77	37.85	1,585,676	-0.40(-1.05%)
Aug 05, 2005	38.29	38.35	37.83	38.25	1,803,977	+0.10(+0.27%)
Aug 04, 2005	38.83	38.86	37.81	38.15	5,429,262	-1.22(-3.10%)
Aug 03, 2005	39.91	40.03	39.19	39.37	3,167,870	-0.77(-1.91%)
Aug 02, 2005	39.85	40.52	39.63	40.13	1,763,063	+0.37(+0.94%)
Aug 01, 2005	40.43	40.46	39.37	39.76	2,343,318	-0.26(-0.65%)
Jul 29, 2005	40.95	40.97	39.91	40.02	2,751,833	-0.82(-2.01%)
Jul 28, 2005	40.51	40.96	40.14	40.84	2,118,511	+0.34(+0.84%)
Jul 27, 2005	40.40	40.75	39.88	40.50	2,443,972	+0.07(+0.17%)
Jul 26, 2005	40.33	40.71	39.81	40.43	2,484,991	+0.20(+0.50%)
Jul 25, 2005	40.34	40.44	39.91	40.23	2,532,765	+0.12(+0.30%)
Jul 22, 2005	39.64	40.35	39.58	40.11	2,467,102	+0.58(+1.48%)
Jul 21, 2005	39.49	39.92	39.14	39.52	2,734,980	-0.19(-0.48%)
Jul 20, 2005	39.39	39.88	39.06	39.71	1,972,895	+0.24(+0.60%)
Jul 19, 2005	39.29	39.80	39.19	39.48	3,096,369	+0.39(+1.00%)
Jul 18, 2005	39.18	39.30	39.00	39.09	2,733,866	-0.15(-0.38%)
Jul 15, 2005	39.02	39.41	38.78	39.23	2,694,097	+0.33(+0.85%)
Jul 14, 2005	38.41	39.00	38.13	38.90	2,763,305	+0.64(+1.66%)
Jul 13, 2005	38.54	38.55	37.91	38.27	2,621,326	-0.18(-0.48%)
Jul 12, 2005	38.09	38.52	38.08	38.45	1,551,696	+0.16(+0.41%)
Jul 11, 2005	38.18	38.56	37.69	38.29	1,952,625	+0.37(+0.97%)
Jul 08, 2005	37.22	37.93	37.05	37.93	2,112,245	+0.62(+1.66%)
Jul 07, 2005	36.64	37.62	36.46	37.31	3,003,066	+0.17(+0.47%)
Jul 06, 2005	37.26	37.37	36.84	37.13	3,820,181	-0.24(-0.63%)
Jul 05, 2005	36.18	37.49	35.92	37.37	4,207,880	+1.26(+3.50%)