Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	47.85	48.12	47.43	47.98	9,569,163	+0.23(+0.49%)
Apr 27, 2006	47.17	48.17	47.05	47.74	15,737,291	+0.63(+1.34%)
Apr 26, 2006	47.13	47.45	46.84	47.11	12,776,790	-0.05(-0.11%)
Apr 25, 2006	47.20	47.32	46.81	47.16	12,962,114	-0.13(-0.27%)
Apr 24, 2006	47.34	47.69	46.76	47.29	18,925,446	-0.06(-0.13%)
Apr 21, 2006	48.55	48.92	47.19	47.35	24,812,920	-1.20(-2.47%)
Apr 20, 2006	48.21	48.90	47.25	48.55	21,200,896	+0.15(+0.31%)
Apr 19, 2006	49.17	49.36	47.80	48.40	31,926,274	-1.89(-3.76%)
Apr 18, 2006	49.33	50.46	49.32	50.29	14,760,186	+0.96(+1.95%)
Apr 17, 2006	49.61	49.97	48.97	49.33	13,280,831	-0.33(-0.66%)
Apr 13, 2006	49.50	49.75	49.29	49.66	10,636,904	+0.07(+0.14%)
Apr 12, 2006	49.78	50.31	49.27	49.58	11,865,204	-0.19(-0.38%)
Apr 11, 2006	50.27	50.35	49.24	49.78	12,065,927	-0.35(-0.71%)
Apr 10, 2006	50.56	50.69	49.85	50.13	8,655,820	-0.21(-0.41%)
Apr 07, 2006	51.22	51.37	50.04	50.34	11,640,161	-0.58(-1.14%)
Apr 06, 2006	51.42	51.82	50.60	50.92	13,599,882	-0.72(-1.39%)
Apr 05, 2006	51.09	51.78	50.95	51.63	18,169,518	+0.60(+1.17%)
Apr 04, 2006	50.91	51.22	50.75	51.04	13,617,290	+0.10(+0.19%)
Apr 03, 2006	52.06	52.09	50.80	50.94	14,687,428	-0.62(-1.20%)
Mar 31, 2006	51.65	51.98	51.49	51.55	12,448,960	+0.09(+0.18%)
Mar 30, 2006	51.13	51.96	51.11	51.46	10,757,789	+0.43(+0.83%)
Mar 29, 2006	51.47	51.84	50.89	51.04	9,439,075	-0.42(-0.81%)
Mar 28, 2006	52.03	52.31	51.20	51.46	13,122,019	-0.35(-0.67%)
Mar 27, 2006	51.55	51.99	51.21	51.80	8,219,824	-0.06(-0.11%)
Mar 24, 2006	51.43	52.14	51.34	51.86	6,477,561	+0.27(+0.52%)
Mar 23, 2006	51.16	51.65	50.88	51.59	7,713,666	+0.26(+0.51%)
Mar 22, 2006	50.80	51.55	50.56	51.33	9,438,069	+0.33(+0.64%)
Mar 21, 2006	51.75	51.80	50.70	51.00	12,279,344	-0.62(-1.21%)
Mar 20, 2006	51.99	52.05	51.29	51.63	8,722,466	-0.28(-0.55%)
Mar 17, 2006	52.22	52.33	51.39	51.91	27,802,024	-0.42(-0.80%)
Mar 16, 2006	52.82	52.94	52.19	52.33	12,590,120	-0.74(-1.40%)
Mar 15, 2006	53.18	53.49	52.71	53.07	7,408,770	-0.09(-0.16%)
Mar 14, 2006	52.06	53.19	51.95	53.16	11,995,301	+1.01(+1.93%)
Mar 13, 2006	52.26	52.40	51.94	52.15	8,468,577	+0.07(+0.14%)
Mar 10, 2006	51.91	52.30	51.60	52.08	10,653,344	-0.06(-0.12%)
Mar 09, 2006	52.60	52.76	52.14	52.14	9,873,100	-0.44(-0.84%)
Mar 08, 2006	52.01	52.93	51.92	52.58	9,544,614	+0.29(+0.56%)
Mar 07, 2006	52.19	52.62	51.95	52.29	9,456,249	+0.11(+0.22%)
Mar 06, 2006	53.38	53.50	52.12	52.18	8,244,445	-1.25(-2.33%)
Mar 03, 2006	54.08	54.48	53.40	53.43	9,845,862	-0.77(-1.41%)
Mar 02, 2006	53.68	54.23	53.52	54.19	8,362,009	+0.30(+0.55%)
Mar 01, 2006	53.64	54.11	53.09	53.89	9,081,588	+0.40(+0.76%)
Feb 28, 2006	53.49	53.72	53.11	53.49	9,976,749	+0.00(+0.00%)
Feb 27, 2006	52.94	53.84	52.94	53.49	10,913,053	+0.52(+0.98%)
Feb 24, 2006	52.79	53.06	52.63	52.97	9,784,759	+0.04(+0.08%)
Feb 23, 2006	53.19	53.23	52.67	52.93	10,466,547	-0.28(-0.52%)
Feb 22, 2006	53.02	53.49	52.79	53.21	10,223,711	+0.39(+0.74%)
Feb 21, 2006	53.30	53.57	52.62	52.82	14,293,975	-0.26(-0.48%)
Feb 17, 2006	52.42	53.11	52.38	53.07	13,287,168	+0.65(+1.24%)
Feb 16, 2006	51.88	52.47	51.59	52.42	17,567,878	+0.71(+1.37%)
Feb 15, 2006	50.97	52.09	50.97	51.71	133,912,336	+0.74(+1.45%)
Feb 14, 2006	51.02	51.39	50.92	50.97	19,106,596	+0.56(+1.11%)
Feb 13, 2006	50.63	50.79	49.95	50.41	8,347,651	-0.22(-0.43%)
Feb 10, 2006	50.48	50.96	49.63	50.63	10,638,627	+0.31(+0.62%)
Feb 09, 2006	51.06	51.29	50.17	50.32	15,858,832	-0.74(-1.44%)
Feb 08, 2006	51.66	51.82	50.63	51.06	11,073,852	-0.63(-1.22%)
Feb 07, 2006	52.04	52.25	51.04	51.69	12,424,641	-0.40(-0.76%)
Feb 06, 2006	52.74	52.87	52.02	52.09	8,772,543	-0.79(-1.50%)
Feb 03, 2006	52.80	53.22	52.27	52.88	9,658,060	-0.03(-0.05%)
Feb 02, 2006	54.06	54.18	52.69	52.91	13,536,333	-1.08(-2.01%)
Feb 01, 2006	56.70	56.71	53.57	53.99	48,675,820	+2.34(+4.53%)
Jan 31, 2006	51.38	51.87	50.85	51.65	14,789,556	+0.40(+0.79%)
Jan 30, 2006	50.85	51.97	50.83	51.25	22,516,964	+0.72(+1.42%)
Jan 27, 2006	50.70	50.91	50.07	50.53	30,594,088	-0.42(-0.82%)
Jan 26, 2006	53.48	53.10	50.63	50.95	48,481,468	-2.53(-4.73%)
Jan 25, 2006	53.62	54.05	53.13	53.48	11,713,729	+0.38(+0.71%)
Jan 24, 2006	53.29	53.75	53.02	53.11	13,089,754	+0.03(+0.05%)
Jan 23, 2006	53.84	53.86	52.10	53.08	22,913,312	-0.55(-1.03%)
Jan 20, 2006	55.59	55.91	53.50	53.63	13,700,680	-1.92(-3.46%)
Jan 19, 2006	55.77	55.77	54.85	55.55	9,800,089	-0.31(-0.56%)
Jan 18, 2006	55.49	56.09	55.05	55.86	9,878,627	+0.43(+0.78%)
Jan 17, 2006	54.83	55.56	54.63	55.43	6,730,619	+0.44(+0.80%)
Jan 13, 2006	54.89	55.64	54.65	54.99	8,591,644	+0.28(+0.52%)
Jan 12, 2006	54.82	54.92	54.01	54.71	11,104,192	-0.43(-0.78%)
Jan 11, 2006	55.07	55.68	54.83	55.14	10,295,708	-0.12(-0.22%)
Jan 10, 2006	55.71	55.95	54.99	55.26	11,152,173	-0.71(-1.27%)
Jan 09, 2006	55.44	56.05	55.35	55.97	11,637,183	+0.62(+1.13%)
Jan 06, 2006	56.20	56.49	55.20	55.35	12,216,228	-0.51(-0.91%)
Jan 05, 2006	56.63	56.95	55.80	55.86	9,997,371	-0.82(-1.45%)
Jan 04, 2006	56.83	57.05	56.35	56.68	9,822,317	-0.27(-0.47%)
Jan 03, 2006	56.24	57.57	55.35	56.95	12,861,617	+1.06(+1.90%)
Dec 30, 2005	55.69	56.23	55.52	55.88	6,147,628	-0.11(-0.20%)
Dec 29, 2005	56.58	56.69	55.54	56.00	6,700,258	-0.48(-0.85%)
Dec 28, 2005	57.01	57.27	56.47	56.48	6,012,548	-0.40(-0.71%)
Dec 27, 2005	57.39	57.74	56.78	56.88	6,020,732	-0.43(-0.74%)
Dec 23, 2005	57.29	57.58	56.78	57.31	5,238,695	-0.16(-0.27%)
Dec 22, 2005	56.20	57.62	56.17	57.46	8,562,619	+1.42(+2.53%)
Dec 21, 2005	55.95	56.30	55.40	56.05	7,189,038	+0.43(+0.78%)
Dec 20, 2005	54.91	56.15	54.72	55.62	9,942,849	+0.60(+1.10%)
Dec 19, 2005	56.20	56.27	54.95	55.01	11,512,257	-0.96(-1.72%)
Dec 16, 2005	56.50	56.77	55.69	55.98	18,191,680	-1.03(-1.80%)
Dec 15, 2005	54.41	57.06	55.70	57.00	16,000,829	+2.59(+4.77%)
Dec 14, 2005	55.06	55.18	54.35	54.41	12,353,329	-0.48(-0.88%)
Dec 13, 2005	54.96	55.19	54.50	54.89	11,609,758	+0.00(+0.00%)
Dec 12, 2005	55.83	55.96	54.57	54.89	8,606,237	-0.65(-1.17%)
Dec 09, 2005	56.44	56.51	55.43	55.54	7,559,299	-0.95(-1.68%)
Dec 08, 2005	55.93	56.63	55.40	56.49	9,162,114	+0.50(+0.90%)
Dec 07, 2005	56.46	57.34	55.47	55.99	10,351,671	-0.55(-0.97%)
Dec 06, 2005	57.12	57.40	56.46	56.54	6,796,633	-0.64(-1.13%)
Dec 05, 2005	57.12	57.28	56.44	57.18	7,067,724	-0.06(-0.11%)
Dec 02, 2005	57.41	57.49	56.40	57.24	8,135,524	-0.61(-1.05%)
Dec 01, 2005	57.97	58.17	57.26	57.85	8,259,650	+0.50(+0.88%)
Nov 30, 2005	57.50	57.92	57.16	57.35	9,038,768	-0.07(-0.12%)
Nov 29, 2005	57.96	58.28	57.40	57.42	6,887,420	-0.21(-0.37%)
Nov 28, 2005	58.37	58.43	57.41	57.63	9,034,391	-1.03(-1.76%)
Nov 25, 2005	58.69	58.83	58.20	58.67	2,484,451	-0.02(-0.04%)
Nov 23, 2005	59.28	59.32	58.61	58.69	6,677,078	-0.74(-1.24%)
Nov 22, 2005	59.48	59.88	59.27	59.43	9,257,626	-0.40(-0.66%)
Nov 21, 2005	59.02	59.88	58.56	59.82	7,740,400	+0.85(+1.44%)
Nov 18, 2005	59.38	59.77	58.53	58.97	13,876,266	+0.10(+0.17%)
Nov 17, 2005	57.80	58.88	57.39	58.87	10,001,122	+1.30(+2.25%)
Nov 16, 2005	57.77	58.03	57.13	57.58	8,353,832	-0.28(-0.49%)
Nov 15, 2005	57.97	58.70	57.62	57.86	10,487,200	+0.00(+0.00%)
Nov 14, 2005	57.22	58.18	57.08	57.86	8,788,123	+0.39(+0.68%)
Nov 11, 2005	57.94	58.17	57.30	57.47	8,018,492	-0.50(-0.87%)
Nov 10, 2005	57.11	58.20	56.56	57.97	11,553,497	+1.13(+1.98%)
Nov 09, 2005	56.69	57.31	56.51	56.85	9,654,630	+0.30(+0.53%)
Nov 08, 2005	56.66	57.47	56.30	56.55	10,804,490	-0.06(-0.11%)
Nov 07, 2005	56.42	56.98	55.97	56.61	10,607,372	+0.50(+0.88%)
Nov 04, 2005	55.01	56.55	54.94	56.12	14,276,998	+1.19(+2.17%)
Nov 03, 2005	53.72	55.05	53.33	54.93	17,445,270	+2.56(+4.89%)
Nov 02, 2005	53.35	54.09	52.33	52.37	12,488,033	-0.99(-1.85%)
Nov 01, 2005	53.33	53.71	52.90	53.35	8,384,185	-0.23(-0.44%)
Oct 31, 2005	53.83	54.14	53.16	53.59	12,161,791	-0.11(-0.21%)
Oct 28, 2005	52.57	53.81	52.49	53.70	11,324,364	+1.58(+3.03%)
Oct 27, 2005	53.35	53.50	52.12	52.12	8,571,783	-1.17(-2.19%)
Oct 26, 2005	53.67	54.25	53.13	53.29	10,700,758	-0.56(-1.04%)
Oct 25, 2005	53.40	53.89	52.90	53.85	10,059,591	+0.48(+0.90%)
Oct 24, 2005	52.55	53.37	52.08	53.37	13,249,728	+1.37(+2.64%)
Oct 21, 2005	52.76	52.91	51.82	51.99	16,586,986	-0.52(-0.99%)
Oct 20, 2005	53.28	53.68	52.03	52.51	24,973,888	-2.83(-5.11%)
Oct 19, 2005	53.85	55.34	53.47	55.34	17,090,694	+1.57(+2.93%)
Oct 18, 2005	53.65	54.76	53.57	53.77	11,831,605	+0.33(+0.62%)
Oct 17, 2005	53.23	53.62	52.62	53.43	13,434,092	-0.25(-0.46%)
Oct 14, 2005	53.97	54.32	53.52	53.68	10,487,772	-0.05(-0.09%)
Oct 13, 2005	52.43	54.04	52.09	53.73	17,907,364	+0.74(+1.40%)
Oct 12, 2005	54.20	54.21	52.81	52.99	13,393,555	-1.11(-2.06%)
Oct 11, 2005	55.32	55.57	53.92	54.10	13,507,955	-0.26(-0.47%)
Oct 10, 2005	54.81	55.25	54.17	54.35	8,505,286	-0.23(-0.42%)
Oct 07, 2005	54.20	54.72	53.57	54.58	12,380,513	+0.75(+1.40%)
Oct 06, 2005	55.22	55.27	52.82	53.83	27,660,684	-1.45(-2.63%)
Oct 05, 2005	57.04	57.08	55.28	55.28	9,502,713	-1.48(-2.61%)
Oct 04, 2005	56.49	58.04	56.41	56.76	11,350,777	+0.34(+0.60%)
Oct 03, 2005	56.44	57.01	56.13	56.42	11,305,117	-0.04(-0.06%)
Sep 30, 2005	56.42	56.64	55.43	56.46	12,507,452	-0.07(-0.13%)
Sep 29, 2005	56.62	56.94	56.20	56.53	10,602,049	-0.04(-0.06%)
Sep 28, 2005	56.86	57.22	56.16	56.56	12,811,782	-0.11(-0.19%)
Sep 27, 2005	58.36	58.36	56.55	56.67	17,269,220	-1.47(-2.54%)
Sep 26, 2005	59.09	59.74	57.54	58.14	15,255,365	-0.88(-1.49%)
Sep 23, 2005	59.02	59.72	58.93	59.02	10,415,872	-0.50(-0.85%)
Sep 22, 2005	59.53	60.19	59.02	59.53	9,565,194	-0.25(-0.41%)
Sep 21, 2005	60.47	60.92	59.62	59.77	13,046,651	-0.45(-0.74%)
Sep 20, 2005	61.01	61.60	59.70	60.22	12,188,107	-0.84(-1.38%)
Sep 19, 2005	60.16	61.33	60.07	61.06	15,308,454	+0.93(+1.54%)
Sep 16, 2005	59.47	60.24	59.03	60.14	15,719,687	+0.91(+1.53%)
Sep 15, 2005	59.24	59.95	59.01	59.23	13,002,938	+0.86(+1.47%)
Sep 14, 2005	58.68	59.36	58.33	58.37	8,559,640	-0.28(-0.48%)
Sep 13, 2005	59.17	59.60	58.64	58.66	11,321,553	-0.43(-0.72%)
Sep 12, 2005	60.02	60.55	59.07	59.08	15,373,176	-0.81(-1.35%)
Sep 09, 2005	58.45	60.21	58.34	59.89	17,711,490	+1.57(+2.70%)
Sep 08, 2005	57.52	59.35	57.49	58.31	12,178,482	+0.45(+0.77%)
Sep 07, 2005	58.36	58.41	57.70	57.87	7,817,627	-0.51(-0.87%)
Sep 06, 2005	57.10	58.41	57.05	58.38	11,111,746	+1.45(+2.55%)
Sep 02, 2005	56.95	57.15	56.55	56.93	5,509,055	+0.18(+0.32%)
Sep 01, 2005	56.44	57.22	56.42	56.74	8,549,419	+0.12(+0.21%)
Aug 31, 2005	56.78	57.12	56.24	56.62	11,086,182	-0.18(-0.32%)
Aug 30, 2005	56.59	57.03	56.26	56.81	9,454,791	+0.05(+0.09%)
Aug 29, 2005	55.53	56.85	55.37	56.76	8,810,802	+1.00(+1.79%)
Aug 26, 2005	56.18	56.31	55.63	55.76	5,622,604	-0.64(-1.13%)
Aug 25, 2005	56.02	56.54	55.86	56.39	6,344,193	+0.60(+1.07%)
Aug 24, 2005	55.72	56.68	55.57	55.80	8,797,399	-0.06(-0.10%)
Aug 23, 2005	55.96	56.28	55.34	55.86	7,306,892	-0.26(-0.47%)
Aug 22, 2005	56.25	56.65	55.74	56.12	8,457,605	-0.33(-0.59%)
Aug 19, 2005	56.49	56.54	56.27	56.45	7,065,174	+0.06(+0.11%)
Aug 18, 2005	55.84	56.69	55.35	56.39	10,209,520	+0.40(+0.72%)
Aug 17, 2005	56.44	56.76	55.98	55.98	7,659,164	-0.36(-0.64%)
Aug 16, 2005	56.81	57.64	56.34	56.34	8,194,789	-0.77(-1.34%)
Aug 15, 2005	57.01	57.51	56.59	57.11	6,807,614	+0.12(+0.21%)
Aug 12, 2005	56.95	57.49	56.52	56.99	7,345,673	-0.30(-0.52%)
Aug 11, 2005	56.47	57.40	56.27	57.29	11,720,259	+0.96(+1.71%)
Aug 10, 2005	56.84	57.11	56.30	56.32	12,061,509	-0.48(-0.85%)
Aug 09, 2005	56.00	56.86	55.83	56.81	18,898,476	-0.17(-0.30%)
Aug 08, 2005	58.07	58.39	56.73	56.98	12,832,789	-1.06(-1.82%)
Aug 05, 2005	58.39	58.89	57.66	58.03	8,694,461	-0.56(-0.96%)
Aug 04, 2005	59.09	59.33	58.16	58.59	13,178,759	-0.94(-1.57%)
Aug 03, 2005	58.34	59.54	58.12	59.53	13,939,993	+0.97(+1.66%)
Aug 02, 2005	57.87	58.80	57.80	58.56	12,781,163	+0.71(+1.23%)
Aug 01, 2005	56.49	58.23	56.49	57.85	14,186,994	+1.32(+2.33%)
Jul 29, 2005	56.97	57.50	56.51	56.53	12,392,452	-0.87(-1.52%)
Jul 28, 2005	57.39	57.80	57.22	57.40	10,864,088	-0.20(-0.34%)
Jul 27, 2005	57.78	58.27	57.14	57.60	14,868,264	-0.61(-1.05%)
Jul 26, 2005	57.30	58.46	57.24	58.21	17,350,122	+0.76(+1.32%)
Jul 25, 2005	56.97	57.95	56.84	57.45	19,990,736	-0.17(-0.30%)
Jul 22, 2005	57.30	57.71	56.02	57.62	23,039,940	-0.45(-0.78%)
Jul 21, 2005	56.83	58.11	56.25	58.07	36,017,256	+0.55(+0.96%)
Jul 20, 2005	54.89	58.89	54.65	57.52	114,597,656	+7.55(+15.10%)
Jul 19, 2005	50.14	51.02	49.65	49.97	21,624,856	+0.01(+0.03%)
Jul 18, 2005	49.76	50.29	49.39	49.96	10,709,405	-0.09(-0.18%)
Jul 15, 2005	49.98	50.49	49.51	50.05	12,951,765	+0.14(+0.28%)
Jul 14, 2005	48.93	50.02	48.90	49.91	15,639,404	+1.04(+2.13%)
Jul 13, 2005	49.13	49.42	48.72	48.87	8,638,797	-0.36(-0.73%)
Jul 12, 2005	48.40	49.48	48.40	49.23	12,737,225	+0.35(+0.72%)
Jul 11, 2005	48.66	49.17	48.41	48.88	17,263,420	-0.11(-0.23%)
Jul 08, 2005	47.30	49.39	47.25	48.99	28,359,944	+1.56(+3.29%)
Jul 07, 2005	45.47	47.71	45.45	47.43	37,982,208	+2.36(+5.24%)
Jul 06, 2005	44.18	45.71	44.16	45.07	17,372,162	+0.77(+1.74%)
Jul 05, 2005	43.11	44.49	43.02	44.30	11,674,571	+1.17(+2.71%)
Jul 01, 2005	42.85	43.47	42.70	43.13	6,576,859	+0.28(+0.66%)
Jun 30, 2005	43.25	43.31	42.73	42.85	9,195,157	-0.43(-0.98%)
Jun 29, 2005	43.60	43.73	43.18	43.27	6,734,875	-0.52(-1.18%)
Jun 28, 2005	43.48	43.84	43.30	43.79	8,092,846	+0.50(+1.16%)
Jun 27, 2005	43.43	43.85	43.23	43.28	9,467,772	-0.17(-0.39%)
Jun 24, 2005	42.88	43.70	42.83	43.45	14,427,217	+0.40(+0.92%)
Jun 23, 2005	43.24	43.76	42.94	43.06	8,420,676	-0.09(-0.20%)
Jun 22, 2005	43.33	43.47	43.05	43.14	7,778,816	-0.19(-0.44%)
Jun 21, 2005	43.27	43.52	43.04	43.33	9,337,200	+0.01(+0.02%)
Jun 20, 2005	42.88	43.54	42.87	43.33	7,725,771	+0.37(+0.86%)
Jun 17, 2005	43.16	43.41	42.57	42.96	16,315,588	+0.25(+0.58%)
Jun 16, 2005	42.56	42.94	42.42	42.71	7,397,236	+0.30(+0.72%)
Jun 15, 2005	42.80	42.83	42.26	42.41	6,972,247	-0.23(-0.55%)
Jun 14, 2005	42.53	42.87	42.16	42.64	8,153,907	+0.11(+0.27%)
Jun 13, 2005	42.77	42.94	42.48	42.53	7,388,905	-0.14(-0.33%)
Jun 10, 2005	42.81	42.89	42.45	42.67	5,810,763	-0.13(-0.31%)
Jun 09, 2005	42.63	43.22	42.48	42.80	8,272,390	+0.25(+0.58%)
Jun 08, 2005	42.63	42.96	42.45	42.55	6,889,858	-0.11(-0.25%)
Jun 07, 2005	43.28	43.42	42.43	42.66	10,682,547	-0.57(-1.33%)
Jun 06, 2005	43.51	43.97	43.23	43.23	7,795,303	-0.34(-0.78%)
Jun 03, 2005	44.61	44.67	43.45	43.58	10,397,146	-0.98(-2.21%)
Jun 02, 2005	44.74	44.77	44.38	44.56	5,517,122	-0.21(-0.47%)
Jun 01, 2005	44.61	45.01	44.43	44.77	7,032,467	+0.43(+0.96%)
May 31, 2005	44.45	44.63	44.35	44.35	7,706,664	-0.19(-0.43%)
May 27, 2005	44.46	44.65	44.33	44.54	5,943,052	+0.11(+0.24%)
May 26, 2005	44.30	44.49	43.99	44.43	7,580,357	+0.23(+0.51%)
May 25, 2005	44.29	44.32	44.01	44.21	7,811,998	-0.11(-0.24%)
May 24, 2005	44.33	44.65	43.96	44.31	10,976,626	+0.30(+0.68%)
May 23, 2005	43.66	44.07	43.53	44.01	9,146,402	+0.17(+0.39%)
May 20, 2005	43.96	44.17	43.63	43.84	10,245,861	+0.04(+0.08%)
May 19, 2005	44.23	44.29	43.57	43.81	9,540,280	-0.38(-0.85%)
May 18, 2005	44.55	44.57	44.05	44.18	10,588,988	-0.39(-0.87%)
May 17, 2005	44.43	44.65	44.11	44.57	10,836,376	-0.06(-0.14%)
May 16, 2005	43.89	44.65	43.87	44.64	9,903,407	+0.62(+1.40%)
May 13, 2005	43.71	44.28	43.58	44.02	13,293,120	+0.23(+0.52%)
May 12, 2005	43.40	43.96	43.37	43.79	13,377,469	+0.27(+0.62%)
May 11, 2005	43.25	43.58	42.78	43.53	17,852,198	+0.28(+0.64%)
May 10, 2005	42.45	43.77	42.38	43.25	17,614,266	+0.50(+1.16%)
May 09, 2005	41.63	42.77	41.60	42.75	16,704,313	+1.23(+2.97%)
May 06, 2005	41.87	41.96	41.33	41.52	8,076,773	-0.17(-0.41%)
May 05, 2005	41.62	41.79	41.31	41.69	6,871,379	-0.09(-0.22%)
May 04, 2005	41.58	41.81	41.37	41.78	8,353,806	+0.57(+1.39%)
May 03, 2005	41.56	41.73	41.06	41.21	12,731,421	-0.42(-1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Amgen (NQ: AMGN )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Amgen (NQ: AMGN )

Historical Prices

Sections

Services

Decatur Daily Democrat