Tesoro Petroleum Co (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	47.24	47.24	45.45	46.02	6,974,240	-1.12(-2.38%)
Sep 27, 2007	49.34	49.45	47.01	47.14	9,909,000	-2.56(-5.15%)
Sep 26, 2007	50.80	51.81	49.01	49.70	25,234,500	-1.31(-2.57%)
Sep 25, 2007	50.81	52.27	50.25	51.01	10,272,400	+1.37(+2.76%)
Sep 24, 2007	50.51	51.16	49.36	49.64	2,957,800	-1.15(-2.26%)
Sep 21, 2007	49.09	51.02	48.96	50.79	3,300,800	+1.89(+3.87%)
Sep 20, 2007	48.74	49.13	48.00	48.90	2,645,200	+0.39(+0.80%)
Sep 19, 2007	50.05	50.59	48.00	48.51	3,441,500	-0.80(-1.62%)
Sep 18, 2007	48.30	49.86	47.38	49.31	3,775,800	+1.01(+2.09%)
Sep 17, 2007	48.95	49.43	47.90	48.30	2,430,750	-1.10(-2.23%)
Sep 14, 2007	48.81	50.15	48.75	49.40	2,651,100	-0.03(-0.06%)
Sep 13, 2007	47.70	49.82	47.70	49.43	4,153,100	+1.98(+4.17%)
Sep 12, 2007	47.24	48.31	46.00	47.45	5,912,112	+0.95(+2.04%)
Sep 11, 2007	47.64	47.90	45.67	46.50	4,027,000	-0.86(-1.82%)
Sep 10, 2007	49.40	49.40	47.12	47.36	3,524,900	-2.17(-4.38%)
Sep 07, 2007	50.05	50.18	48.39	49.53	2,924,600	-1.58(-3.09%)
Sep 06, 2007	50.73	52.95	50.10	51.11	5,403,600	+0.38(+0.75%)
Sep 05, 2007	50.29	51.16	50.11	50.73	2,252,891	-0.48(-0.94%)
Sep 04, 2007	49.32	51.79	49.03	51.21	2,665,500	+1.88(+3.81%)
Aug 31, 2007	48.52	49.72	48.30	49.33	1,845,300	+1.57(+3.29%)
Aug 30, 2007	48.94	49.70	47.50	47.76	2,596,300	-1.18(-2.41%)
Aug 29, 2007	48.05	49.33	47.65	48.94	3,236,100	+1.04(+2.17%)
Aug 28, 2007	49.21	49.21	47.62	47.90	2,145,100	-1.20(-2.44%)
Aug 27, 2007	50.86	50.86	49.07	49.10	2,243,402	-1.86(-3.65%)
Aug 24, 2007	49.95	51.41	49.64	50.96	2,428,100	+1.26(+2.54%)
Aug 23, 2007	49.04	49.98	48.10	49.70	3,054,700	+0.66(+1.35%)
Aug 22, 2007	47.11	49.41	46.90	49.04	3,952,400	+2.54(+5.46%)
Aug 21, 2007	46.11	47.23	45.77	46.50	3,163,800	-0.08(-0.17%)
Aug 20, 2007	46.00	47.06	44.95	46.58	2,975,700	-0.37(-0.79%)
Aug 17, 2007	46.50	47.41	45.00	46.95	3,743,900	+1.95(+4.33%)
Aug 16, 2007	43.93	45.00	42.72	45.00	4,721,500	+0.28(+0.63%)
Aug 15, 2007	47.03	48.39	44.52	44.72	4,343,528	-2.18(-4.65%)
Aug 14, 2007	49.20	49.94	46.88	46.90	3,706,700	-1.77(-3.64%)
Aug 13, 2007	49.30	50.91	48.05	48.67	3,279,700	-0.63(-1.28%)
Aug 10, 2007	47.00	49.47	46.30	49.30	4,162,593	+2.30(+4.89%)
Aug 09, 2007	48.62	49.18	45.01	47.00	5,176,827	-1.62(-3.33%)
Aug 08, 2007	48.10	50.62	48.05	48.62	5,654,695	+0.45(+0.93%)
Aug 07, 2007	45.99	48.25	45.20	48.17	6,763,900	+1.33(+2.84%)
Aug 06, 2007	45.14	46.90	42.64	46.84	6,459,338	+1.90(+4.23%)
Aug 03, 2007	46.05	48.32	44.57	44.94	4,877,000	-3.38(-7.00%)
Aug 02, 2007	48.30	49.25	46.25	48.32	4,303,589	-0.02(-0.04%)
Aug 01, 2007	50.05	50.48	46.70	48.34	5,260,455	-1.46(-2.93%)
Jul 31, 2007	51.29	51.93	49.66	49.80	4,006,399	-0.51(-1.01%)
Jul 30, 2007	48.45	50.94	48.24	50.31	5,148,086	+2.42(+5.05%)
Jul 27, 2007	49.30	49.88	47.47	47.89	4,696,397	-1.54(-3.12%)
Jul 26, 2007	50.47	50.84	48.16	49.43	5,078,282	-2.09(-4.06%)
Jul 25, 2007	51.55	52.38	49.10	51.52	6,099,405	+0.15(+0.29%)
Jul 24, 2007	53.71	53.71	51.01	51.37	5,507,764	-3.49(-6.36%)
Jul 23, 2007	54.88	55.95	53.85	54.86	4,826,700	+0.48(+0.88%)
Jul 20, 2007	55.37	55.85	54.10	54.38	3,388,578	-1.26(-2.26%)
Jul 19, 2007	56.87	56.90	55.01	55.64	3,225,975	-0.81(-1.43%)
Jul 18, 2007	54.64	56.69	54.30	56.45	5,413,889	+1.40(+2.54%)
Jul 17, 2007	56.95	57.35	54.84	55.05	5,478,610	-2.45(-4.26%)
Jul 16, 2007	59.02	59.15	57.10	57.50	4,242,398	-1.70(-2.87%)
Jul 13, 2007	59.60	60.48	58.85	59.20	2,436,900	-0.38(-0.64%)
Jul 12, 2007	60.54	60.86	58.43	59.58	3,747,306	-0.62(-1.03%)
Jul 11, 2007	60.43	61.22	59.84	60.20	3,588,700	-0.60(-0.99%)
Jul 10, 2007	58.95	62.00	58.75	60.80	4,615,382	+1.43(+2.41%)
Jul 09, 2007	59.06	59.94	58.96	59.37	2,548,305	+0.46(+0.78%)
Jul 06, 2007	58.29	59.68	58.29	58.91	2,902,497	+1.03(+1.78%)
Jul 05, 2007	58.15	59.10	57.21	57.88	3,224,189	-0.05(-0.09%)
Jul 03, 2007	57.66	58.10	57.30	57.93	1,235,800	+0.21(+0.36%)
Jul 02, 2007	56.98	57.87	56.81	57.72	2,725,737	+0.57(+1.00%)
Jun 29, 2007	58.03	58.52	56.56	57.15	2,991,270	-0.04(-0.07%)
Jun 28, 2007	56.57	59.49	56.73	57.19	6,361,089	+0.62(+1.10%)
Jun 27, 2007	56.60	57.02	54.09	56.57	7,573,742	-1.34(-2.31%)
Jun 26, 2007	60.33	60.33	57.69	57.91	3,775,264	-3.06(-5.02%)
Jun 25, 2007	60.47	61.40	59.66	60.97	2,750,600	-0.47(-0.76%)
Jun 22, 2007	62.18	62.86	60.63	61.44	4,019,800	-0.81(-1.30%)
Jun 21, 2007	61.20	62.40	60.87	62.25	2,885,700	+1.57(+2.59%)
Jun 20, 2007	63.34	63.64	60.50	60.68	4,903,000	-2.37(-3.76%)
Jun 19, 2007	63.55	63.80	62.80	63.05	2,569,700	-0.50(-0.79%)
Jun 18, 2007	63.68	64.21	62.76	63.55	3,543,600	+0.79(+1.26%)
Jun 15, 2007	62.25	63.59	62.10	62.76	4,154,200	+1.36(+2.21%)
Jun 14, 2007	59.85	61.42	59.61	61.40	3,336,100	+1.67(+2.80%)
Jun 13, 2007	58.00	60.38	57.95	59.73	5,104,400	+2.09(+3.63%)
Jun 12, 2007	58.70	58.70	57.58	57.64	3,753,200	-1.06(-1.81%)
Jun 11, 2007	60.83	60.83	58.33	58.70	3,334,340	-0.50(-0.84%)
Jun 08, 2007	58.14	59.20	57.00	59.20	4,330,912	+0.28(+0.48%)
Jun 07, 2007	60.29	61.38	58.70	58.92	4,960,800	-1.39(-2.30%)
Jun 06, 2007	62.47	62.37	60.02	60.31	5,281,250	-2.83(-4.48%)
Jun 05, 2007	63.56	63.85	62.65	63.14	4,214,895	-0.81(-1.27%)
Jun 04, 2007	64.10	64.65	63.34	63.95	3,522,800	+0.21(+0.33%)
Jun 01, 2007	61.95	63.96	62.03	63.74	4,032,285	+1.86(+3.01%)
May 31, 2007	62.31	63.63	61.54	61.88	6,339,085	-0.12(-0.19%)
May 30, 2007	59.77	62.14	59.20	62.00	4,571,787	+2.17(+3.64%)
May 29, 2007	59.63	60.65	59.16	59.83	3,145,950	-0.07(-0.12%)
May 25, 2007	58.90	60.03	58.85	59.90	2,609,580	+1.93(+3.32%)
May 24, 2007	59.01	59.98	57.78	57.97	3,324,054	-0.81(-1.39%)
May 23, 2007	60.12	60.56	58.73	58.78	4,352,400	-1.22(-2.03%)
May 22, 2007	60.66	61.93	59.86	60.01	3,449,500	-0.49(-0.82%)
May 21, 2007	59.78	61.12	59.45	60.50	3,193,050	+1.01(+1.70%)
May 18, 2007	58.42	59.65	57.88	59.49	2,505,252	+1.24(+2.13%)
May 17, 2007	56.84	58.70	56.90	58.25	3,382,647	+1.15(+2.01%)
May 16, 2007	58.35	58.49	55.75	57.10	4,854,904	-1.25(-2.14%)
May 15, 2007	58.23	59.37	57.93	58.35	3,237,968	-0.55(-0.93%)
May 14, 2007	59.75	61.17	58.76	58.90	3,129,006	-0.75(-1.26%)
May 11, 2007	58.99	60.00	58.75	59.65	2,413,166	+1.20(+2.04%)
May 10, 2007	59.54	60.41	57.96	58.45	3,244,146	-1.16(-1.94%)
May 09, 2007	58.18	59.75	57.75	59.61	4,117,585	+1.58(+2.72%)
May 08, 2007	58.00	58.48	56.92	58.03	4,495,944	-0.10(-0.17%)
May 07, 2007	58.40	58.48	57.61	58.13	2,801,050	-0.35(-0.60%)
May 04, 2007	57.75	59.59	57.56	58.48	3,763,050	+1.00(+1.75%)
May 03, 2007	58.27	59.92	56.92	57.48	8,909,024	-4.44(-7.17%)
May 02, 2007	60.50	62.20	59.82	61.91	4,437,675	+1.91(+3.17%)
May 01, 2007	60.88	61.45	59.48	60.01	4,996,475	-0.59(-0.97%)
Apr 30, 2007	59.60	62.94	59.41	60.60	6,447,323	+1.02(+1.70%)
Apr 27, 2007	59.35	59.90	58.76	59.59	2,273,928	+0.16(+0.26%)
Apr 26, 2007	58.27	59.88	57.85	59.43	4,045,950	+1.16(+1.98%)
Apr 25, 2007	55.05	58.36	54.88	58.27	4,687,968	+3.86(+7.09%)
Apr 24, 2007	54.65	55.16	54.12	54.41	1,738,716	-0.52(-0.96%)
Apr 23, 2007	54.05	55.25	53.92	54.94	2,176,854	+0.53(+0.97%)
Apr 20, 2007	54.33	54.70	53.48	54.41	2,548,270	+0.45(+0.84%)
Apr 19, 2007	53.80	54.73	53.12	53.95	2,740,750	-0.11(-0.20%)
Apr 18, 2007	54.37	54.50	53.41	54.06	5,081,776	-0.30(-0.56%)
Apr 17, 2007	55.26	55.27	53.55	54.37	4,623,280	-0.89(-1.61%)
Apr 16, 2007	55.35	55.88	54.66	55.26	3,744,000	-0.61(-1.09%)
Apr 13, 2007	55.78	56.27	55.53	55.87	2,539,318	+0.09(+0.17%)
Apr 12, 2007	55.52	56.00	54.71	55.77	3,402,900	+0.45(+0.81%)
Apr 11, 2007	54.13	55.73	54.13	55.33	4,785,503	+1.20(+2.21%)
Apr 10, 2007	53.99	54.24	53.56	54.13	1,642,320	+0.35(+0.65%)
Apr 09, 2007	53.02	54.32	52.62	53.78	2,331,100	+0.88(+1.67%)
Apr 05, 2007	53.30	53.48	52.67	52.90	1,748,711	-0.18(-0.34%)
Apr 04, 2007	51.30	53.24	51.12	53.08	3,637,118	+1.78(+3.46%)
Apr 03, 2007	50.88	51.50	50.05	51.30	2,382,475	+0.41(+0.82%)
Apr 02, 2007	50.22	51.23	50.19	50.88	1,776,850	+0.67(+1.33%)
Mar 30, 2007	50.26	51.40	49.94	50.22	2,436,087	-0.07(-0.14%)
Mar 29, 2007	49.16	50.41	49.16	50.28	2,850,415	+1.62(+3.33%)
Mar 28, 2007	49.45	49.91	48.41	48.66	2,393,680	-0.44(-0.89%)
Mar 27, 2007	49.27	49.37	48.55	49.10	2,757,128	-0.63(-1.27%)
Mar 26, 2007	49.98	50.19	48.98	49.73	3,359,200	-0.69(-1.37%)
Mar 23, 2007	50.08	50.90	50.05	50.42	1,395,335	+0.37(+0.74%)
Mar 22, 2007	49.87	50.48	49.25	50.05	3,152,295	+0.49(+1.00%)
Mar 21, 2007	49.47	50.34	49.05	49.55	2,913,030	+0.19(+0.38%)
Mar 20, 2007	49.45	49.57	48.63	49.37	2,559,828	-0.07(-0.14%)
Mar 19, 2007	49.06	49.74	48.45	49.44	2,368,900	+1.02(+2.11%)
Mar 16, 2007	49.20	49.30	48.10	48.41	1,712,800	-0.47(-0.95%)
Mar 15, 2007	49.05	49.13	48.01	48.88	2,177,419	+0.11(+0.23%)
Mar 14, 2007	48.91	49.10	47.74	48.77	3,043,800	-0.04(-0.08%)
Mar 13, 2007	48.38	49.83	48.35	48.81	3,435,400	+0.43(+0.89%)
Mar 12, 2007	47.11	48.70	46.89	48.38	2,050,800	+0.94(+1.98%)
Mar 09, 2007	47.00	47.75	46.80	47.44	1,779,100	+0.54(+1.15%)
Mar 08, 2007	47.03	47.55	46.55	46.90	2,509,800	+0.04(+0.09%)
Mar 07, 2007	45.88	47.77	45.55	46.86	4,069,000	+0.98(+2.12%)
Mar 06, 2007	46.30	46.41	44.88	45.88	2,247,800	+1.52(+3.43%)
Mar 05, 2007	45.51	45.88	44.37	44.37	3,247,200	-1.73(-3.76%)
Mar 02, 2007	47.22	47.34	45.51	46.10	3,758,300	-1.12(-2.36%)
Mar 01, 2007	45.58	47.35	45.00	47.22	3,821,166	+1.63(+3.58%)
Feb 28, 2007	44.48	45.69	44.07	45.59	2,411,100	+1.27(+2.85%)
Feb 27, 2007	45.00	45.80	43.78	44.32	2,986,200	-1.14(-2.51%)
Feb 26, 2007	45.75	46.15	45.30	45.46	1,649,949	-0.16(-0.34%)
Feb 23, 2007	44.94	46.46	44.82	45.62	3,128,100	+0.90(+2.00%)
Feb 22, 2007	44.09	45.10	43.66	44.72	2,154,900	+0.70(+1.59%)
Feb 21, 2007	42.89	44.35	42.89	44.02	1,866,500	+1.15(+2.67%)
Feb 20, 2007	42.89	43.06	42.50	42.88	1,363,000	-0.02(-0.03%)
Feb 16, 2007	42.75	42.89	42.39	42.89	1,131,700	+0.26(+0.60%)
Feb 15, 2007	42.54	42.98	42.50	42.63	1,016,000	-0.21(-0.48%)
Feb 14, 2007	42.76	43.52	42.69	42.84	1,661,685	-0.20(-0.46%)
Feb 13, 2007	41.74	43.13	41.74	43.04	2,002,352	+1.40(+3.36%)
Feb 12, 2007	41.85	42.28	41.06	41.64	1,733,407	-0.54(-1.28%)
Feb 09, 2007	42.54	42.59	41.80	42.18	1,681,300	-0.48(-1.14%)
Feb 08, 2007	41.93	42.73	41.44	42.66	2,515,000	+0.86(+2.06%)
Feb 07, 2007	41.27	42.18	41.23	41.80	2,103,400	+0.73(+1.76%)
Feb 06, 2007	42.38	42.42	40.70	41.08	2,226,200	-1.09(-2.58%)
Feb 05, 2007	42.09	42.20	41.58	42.17	1,420,400	+0.18(+0.43%)
Feb 02, 2007	41.69	42.22	41.20	41.99	1,755,700	+0.41(+0.99%)
Feb 01, 2007	41.65	41.77	40.83	41.58	2,476,100	+0.38(+0.93%)
Jan 31, 2007	40.87	41.27	40.42	41.20	2,104,300	+0.33(+0.81%)
Jan 30, 2007	40.25	41.24	39.98	40.87	3,850,000	+1.59(+4.05%)
Jan 29, 2007	36.90	39.67	36.25	39.27	9,366,500	+2.37(+6.41%)
Jan 26, 2007	36.45	37.02	35.83	36.91	2,035,500	+0.66(+1.82%)
Jan 25, 2007	36.62	36.99	36.01	36.25	1,570,800	-0.66(-1.77%)
Jan 24, 2007	36.10	37.06	35.73	36.91	1,817,300	+0.54(+1.47%)
Jan 23, 2007	35.70	36.47	35.65	36.37	1,653,200	+1.12(+3.19%)
Jan 22, 2007	35.87	35.87	35.00	35.24	1,571,800	-0.09(-0.25%)
Jan 19, 2007	35.17	35.69	35.10	35.34	1,891,600	+0.27(+0.76%)
Jan 18, 2007	35.26	35.48	34.67	35.07	1,679,700	-0.30(-0.86%)
Jan 17, 2007	34.88	35.75	34.88	35.38	2,350,400	+0.94(+2.73%)
Jan 16, 2007	33.75	34.48	33.45	34.44	2,450,400	+0.45(+1.31%)
Jan 12, 2007	32.10	34.09	32.02	33.99	2,563,800	+2.27(+7.14%)
Jan 11, 2007	31.64	32.59	31.46	31.73	1,956,600	-0.04(-0.13%)
Jan 10, 2007	32.42	32.60	31.61	31.77	2,134,100	-0.76(-2.32%)
Jan 09, 2007	32.38	32.80	31.91	32.52	1,424,200	-0.36(-1.09%)
Jan 08, 2007	33.42	33.48	32.50	32.88	1,288,600	+0.05(+0.14%)
Jan 05, 2007	32.55	32.90	32.15	32.84	1,156,100	+0.33(+1.00%)
Jan 04, 2007	32.88	33.01	32.12	32.51	1,820,700	-0.80(-2.42%)
Jan 03, 2007	33.17	33.47	32.70	33.31	2,323,000	+0.43(+1.31%)
Dec 29, 2006	32.94	33.12	32.84	32.88	897,400	-0.22(-0.65%)
Dec 28, 2006	33.16	33.26	32.78	33.10	510,700	+0.05(+0.17%)
Dec 27, 2006	32.76	33.12	32.50	33.05	303,600	+0.37(+1.12%)
Dec 26, 2006	32.50	33.14	32.50	32.68	545,300	-0.04(-0.12%)
Dec 22, 2006	32.70	32.94	32.45	32.72	513,900	+0.02(+0.06%)
Dec 21, 2006	33.51	33.88	32.67	32.70	1,158,900	-0.80(-2.40%)
Dec 20, 2006	34.24	34.47	33.44	33.51	1,052,600	-0.80(-2.35%)
Dec 19, 2006	33.38	34.33	33.26	34.31	1,842,500	+0.91(+2.74%)
Dec 18, 2006	35.49	35.50	33.28	33.40	2,633,000	-2.42(-6.76%)
Dec 15, 2006	35.95	35.99	35.47	35.81	994,200	+0.11(+0.32%)
Dec 14, 2006	35.65	35.94	35.27	35.70	1,168,100	+0.62(+1.75%)
Dec 13, 2006	35.12	35.47	34.84	35.09	1,271,000	+0.31(+0.89%)
Dec 12, 2006	35.31	35.34	34.58	34.77	1,318,400	-0.54(-1.52%)
Dec 11, 2006	35.04	35.44	34.91	35.31	1,186,000	-0.03(-0.08%)
Dec 08, 2006	36.08	36.08	35.09	35.34	1,138,200	-0.24(-0.67%)
Dec 07, 2006	36.05	36.05	35.50	35.58	889,500	-0.47(-1.29%)
Dec 06, 2006	35.77	36.55	35.66	36.05	1,818,100	+0.28(+0.78%)
Dec 05, 2006	35.73	35.94	35.28	35.77	1,158,900	+0.20(+0.58%)
Dec 04, 2006	35.74	35.87	35.11	35.56	930,000	-0.18(-0.52%)
Dec 01, 2006	34.78	35.76	34.54	35.74	1,025,400	+0.52(+1.48%)
Nov 30, 2006	35.41	35.62	34.80	35.23	1,366,300	-0.27(-0.76%)
Nov 29, 2006	34.31	35.70	34.28	35.49	1,725,700	+1.26(+3.68%)
Nov 28, 2006	33.72	34.40	33.72	34.23	1,140,400	+0.55(+1.63%)
Nov 27, 2006	34.27	34.41	33.68	33.69	937,800	-0.40(-1.17%)
Nov 24, 2006	33.69	34.11	33.60	34.09	399,300	+0.45(+1.34%)
Nov 22, 2006	33.80	34.25	33.29	33.63	1,332,800	-0.29(-0.85%)
Nov 21, 2006	32.98	33.94	32.91	33.92	1,366,600	+1.23(+3.78%)
Nov 20, 2006	33.03	33.23	32.58	32.69	1,420,700	-0.34(-1.03%)
Nov 17, 2006	32.99	33.42	32.61	33.03	1,441,900	+0.04(+0.12%)
Nov 16, 2006	33.83	33.84	32.92	32.99	1,688,200	-0.66(-1.95%)
Nov 15, 2006	33.50	34.19	33.38	33.65	1,796,700	+0.44(+1.31%)
Nov 14, 2006	33.67	33.70	32.88	33.21	1,287,400	-0.06(-0.18%)
Nov 13, 2006	32.65	33.40	32.45	33.27	1,528,200	+0.57(+1.74%)
Nov 10, 2006	32.58	32.97	32.33	32.70	1,118,200	+0.04(+0.12%)
Nov 09, 2006	32.35	33.01	32.27	32.66	1,685,200	+0.55(+1.73%)
Nov 08, 2006	31.53	32.25	31.46	32.10	1,624,500	+0.45(+1.42%)
Nov 07, 2006	32.05	32.09	31.16	31.66	1,145,800	-0.40(-1.25%)
Nov 06, 2006	32.13	32.27	31.69	32.05	1,313,400	-0.20(-0.60%)
Nov 03, 2006	31.50	32.27	31.50	32.25	2,162,500	+0.52(+1.64%)
Nov 02, 2006	31.91	32.16	30.73	31.73	2,028,900	-0.17(-0.53%)
Nov 01, 2006	31.97	32.20	31.27	31.90	1,713,700	-0.07(-0.22%)
Oct 31, 2006	31.62	32.00	30.93	31.97	1,604,200	+0.22(+0.69%)
Oct 30, 2006	31.32	31.95	31.28	31.75	1,281,500	-0.03(-0.09%)
Oct 27, 2006	31.96	32.52	31.62	31.78	1,115,400	-0.35(-1.10%)
Oct 26, 2006	33.09	33.09	31.89	32.13	1,762,200	-0.63(-1.92%)
Oct 25, 2006	32.48	33.38	32.37	32.77	2,435,600	+0.00(+0.00%)
Oct 24, 2006	31.75	32.77	31.75	32.77	1,243,400	+0.72(+2.25%)
Oct 23, 2006	32.08	32.40	31.57	32.05	1,321,100	-0.25(-0.79%)
Oct 20, 2006	32.60	32.73	31.88	32.30	1,597,900	-0.30(-0.94%)
Oct 19, 2006	31.80	32.62	31.61	32.60	1,531,800	+0.96(+3.03%)
Oct 18, 2006	32.19	33.15	31.52	31.64	2,930,800	-0.54(-1.69%)
Oct 17, 2006	32.50	32.50	31.64	32.19	1,589,300	-0.15(-0.45%)
Oct 16, 2006	31.75	32.42	31.62	32.34	1,696,000	+0.59(+1.86%)
Oct 13, 2006	31.32	32.05	31.12	31.75	1,737,900	+0.82(+2.63%)
Oct 12, 2006	30.00	30.98	29.93	30.93	2,554,000	+1.23(+4.12%)
Oct 11, 2006	29.80	30.00	29.41	29.70	1,728,400	-0.13(-0.44%)
Oct 10, 2006	28.95	29.94	28.91	29.84	1,451,900	+0.71(+2.42%)
Oct 09, 2006	29.38	29.73	28.97	29.13	1,699,900	-0.05(-0.19%)
Oct 06, 2006	28.90	29.30	28.51	29.18	1,443,500	+0.05(+0.19%)
Oct 05, 2006	29.23	29.30	28.59	29.13	1,844,700	+0.65(+2.30%)
Oct 04, 2006	27.97	28.55	27.33	28.48	2,925,000	+0.68(+2.45%)
Oct 03, 2006	28.85	28.97	27.70	27.80	2,986,800	-1.31(-4.52%)