Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	78.16	78.42	76.93	77.15	2,171,191	-0.82(-1.06%)
May 30, 2007	78.48	78.49	77.77	77.98	1,960,146	-0.53(-0.68%)
May 29, 2007	78.83	79.07	77.95	78.51	1,130,303	-0.10(-0.12%)
May 25, 2007	78.67	78.91	78.53	78.61	634,816	+0.13(+0.17%)
May 24, 2007	78.85	79.73	78.40	78.48	810,355	-0.31(-0.39%)
May 23, 2007	78.97	79.81	78.71	78.78	844,025	-0.28(-0.35%)
May 22, 2007	79.44	80.15	78.64	79.06	1,927,047	+0.14(+0.18%)
May 21, 2007	79.76	79.76	78.59	78.92	1,505,777	+0.03(+0.03%)
May 18, 2007	78.86	79.25	78.27	78.90	1,435,053	+0.13(+0.17%)
May 17, 2007	79.23	79.31	78.52	78.77	1,212,565	-0.60(-0.76%)
May 16, 2007	78.41	79.37	78.23	79.37	935,517	+1.02(+1.30%)
May 15, 2007	78.50	79.16	78.30	78.35	1,239,843	+0.11(+0.15%)
May 14, 2007	78.83	79.56	78.05	78.24	2,036,502	-0.59(-0.74%)
May 11, 2007	78.99	79.05	78.45	78.83	877,009	-0.33(-0.42%)
May 10, 2007	79.18	79.52	78.50	79.16	1,466,133	-0.56(-0.70%)
May 09, 2007	79.38	79.88	78.89	79.72	1,151,731	+0.04(+0.05%)
May 08, 2007	79.12	79.91	78.76	79.68	1,482,935	+0.17(+0.21%)
May 07, 2007	79.25	79.82	79.22	79.51	845,342	+0.30(+0.38%)
May 04, 2007	79.73	80.39	78.80	79.21	1,800,449	-0.40(-0.51%)
May 03, 2007	78.33	79.73	77.91	79.62	2,506,225	+1.64(+2.10%)
May 02, 2007	77.54	78.20	77.30	77.98	3,074,670	+0.30(+0.38%)
May 01, 2007	78.53	78.57	76.96	77.68	4,075,935	-1.59(-2.01%)
Apr 30, 2007	79.74	80.26	79.13	79.27	1,487,965	-0.46(-0.57%)
Apr 27, 2007	80.44	81.70	79.34	79.73	2,571,275	-0.76(-0.95%)
Apr 26, 2007	80.48	82.69	80.15	80.49	3,976,322	+2.72(+3.49%)
Apr 25, 2007	78.33	78.33	77.52	77.78	1,153,999	-0.14(-0.18%)
Apr 24, 2007	77.28	78.11	76.71	77.92	1,677,663	+0.96(+1.25%)
Apr 23, 2007	76.44	77.14	75.97	76.95	1,014,884	+0.68(+0.90%)
Apr 20, 2007	77.10	77.10	75.92	76.27	2,204,221	+0.05(+0.07%)
Apr 19, 2007	77.43	77.79	75.53	76.22	1,839,088	-1.63(-2.09%)
Apr 18, 2007	77.93	78.12	77.02	77.85	1,490,825	-0.56(-0.72%)
Apr 17, 2007	77.50	78.80	77.38	78.41	1,225,805	+0.74(+0.95%)
Apr 16, 2007	77.32	77.95	77.01	77.67	1,074,120	+0.60(+0.78%)
Apr 13, 2007	78.03	78.29	76.90	77.07	1,101,969	-0.91(-1.17%)
Apr 12, 2007	77.28	78.04	76.93	77.98	825,844	+0.70(+0.91%)
Apr 11, 2007	77.66	77.66	76.67	77.28	1,129,673	-0.25(-0.33%)
Apr 10, 2007	77.37	77.96	77.24	77.53	1,185,858	+0.16(+0.20%)
Apr 09, 2007	78.02	78.02	76.66	77.37	878,493	+0.23(+0.30%)
Apr 05, 2007	77.19	77.29	76.68	77.15	877,352	-0.10(-0.12%)
Apr 04, 2007	76.22	77.42	75.97	77.24	1,454,987	+0.84(+1.10%)
Apr 03, 2007	75.31	76.55	75.29	76.40	1,780,270	+1.31(+1.75%)
Apr 02, 2007	75.13	75.52	74.64	75.09	846,910	+0.25(+0.34%)
Mar 30, 2007	74.91	75.35	74.59	74.83	1,264,187	-0.28(-0.37%)
Mar 29, 2007	75.48	75.69	74.74	75.11	924,843	+0.18(+0.25%)
Mar 28, 2007	74.96	75.31	74.47	74.93	1,005,525	-0.22(-0.29%)
Mar 27, 2007	75.35	75.63	74.86	75.15	1,178,781	-0.40(-0.53%)
Mar 26, 2007	76.09	76.29	75.25	75.55	1,410,909	-0.55(-0.73%)
Mar 23, 2007	76.27	76.36	75.63	76.10	1,040,450	-0.11(-0.14%)
Mar 22, 2007	76.40	76.43	75.86	76.21	1,856,969	-0.04(-0.05%)
Mar 21, 2007	76.61	76.61	75.36	76.24	2,561,239	-0.69(-0.90%)
Mar 20, 2007	75.88	77.26	75.53	76.94	2,181,796	+1.45(+1.93%)
Mar 19, 2007	75.22	75.61	74.78	75.48	963,409	+0.60(+0.80%)
Mar 16, 2007	75.31	75.59	74.60	74.89	1,444,829	-0.18(-0.23%)
Mar 15, 2007	74.72	75.15	74.41	75.06	818,594	+0.17(+0.22%)
Mar 14, 2007	74.50	75.31	74.21	74.89	1,630,526	+0.48(+0.65%)
Mar 13, 2007	74.76	75.52	74.11	74.41	1,470,737	-0.35(-0.47%)
Mar 12, 2007	73.67	74.91	73.52	74.76	1,278,535	+0.64(+0.86%)
Mar 09, 2007	74.39	74.47	73.88	74.12	924,375	-0.20(-0.27%)
Mar 08, 2007	73.51	74.46	73.29	74.32	1,629,955	+1.12(+1.53%)
Mar 07, 2007	73.38	74.04	73.00	73.20	921,408	-0.19(-0.26%)
Mar 06, 2007	73.07	73.60	72.55	73.40	1,410,817	+0.54(+0.75%)
Mar 05, 2007	72.63	73.13	72.48	72.85	1,933,553	-0.67(-0.91%)
Mar 02, 2007	73.55	74.18	73.17	73.52	1,581,676	-0.01(-0.01%)
Mar 01, 2007	72.98	74.03	72.51	73.53	1,530,007	-0.31(-0.42%)
Feb 28, 2007	73.36	74.43	72.99	73.83	1,838,136	+0.46(+0.63%)
Feb 27, 2007	74.30	76.35	71.62	73.37	2,653,628	-1.43(-1.91%)
Feb 26, 2007	75.09	75.17	74.56	74.80	762,538	-0.12(-0.16%)
Feb 23, 2007	75.04	75.22	74.54	74.92	785,359	-0.40(-0.54%)
Feb 22, 2007	75.24	75.53	74.69	75.32	1,193,162	-0.11(-0.15%)
Feb 21, 2007	75.44	75.92	74.93	75.44	1,550,746	-0.63(-0.83%)
Feb 20, 2007	74.87	76.44	74.46	76.07	2,550,793	+1.66(+2.24%)
Feb 16, 2007	74.04	74.48	73.51	74.40	1,092,039	+0.07(+0.09%)
Feb 15, 2007	73.97	74.40	73.30	74.33	1,638,629	+0.19(+0.26%)
Feb 14, 2007	73.68	74.44	73.53	74.14	1,681,108	+0.39(+0.52%)
Feb 13, 2007	72.78	73.94	72.53	73.76	1,425,892	+0.81(+1.12%)
Feb 12, 2007	73.38	73.38	72.42	72.94	1,071,063	-0.45(-0.61%)
Feb 09, 2007	73.90	74.43	73.11	73.39	1,608,498	-1.17(-1.56%)
Feb 08, 2007	75.04	75.30	74.44	74.55	3,610,075	-0.02(-0.02%)
Feb 07, 2007	73.31	74.61	73.18	74.57	2,463,594	+0.98(+1.33%)
Feb 06, 2007	73.12	73.71	72.91	73.59	2,027,143	+0.19(+0.26%)
Feb 05, 2007	72.55	73.58	72.36	73.40	2,945,926	+0.89(+1.23%)
Feb 02, 2007	72.81	73.34	72.23	72.50	1,618,656	-0.31(-0.42%)
Feb 01, 2007	73.07	73.70	72.66	72.81	3,820,996	-0.98(-1.33%)
Jan 31, 2007	72.85	74.39	72.72	73.79	4,144,225	-0.57(-0.77%)
Jan 30, 2007	71.89	74.47	71.54	74.36	6,186,321	+4.15(+5.92%)
Jan 29, 2007	68.95	70.39	68.79	70.21	2,802,573	+1.23(+1.78%)
Jan 26, 2007	68.78	69.25	68.59	68.98	1,897,486	+0.17(+0.24%)
Jan 25, 2007	69.53	69.57	68.80	68.81	918,554	-0.50(-0.72%)
Jan 24, 2007	69.09	69.32	68.94	69.31	1,349,412	+0.30(+0.43%)
Jan 23, 2007	69.10	69.95	68.80	69.02	976,649	+0.00(+0.00%)
Jan 22, 2007	68.93	69.42	68.57	69.02	1,264,496	+0.09(+0.13%)
Jan 19, 2007	69.64	69.64	68.34	68.93	1,561,931	-0.57(-0.82%)
Jan 18, 2007	69.65	70.01	68.95	69.50	1,932,183	+0.01(+0.01%)
Jan 17, 2007	69.11	69.65	68.73	69.49	1,265,752	+0.53(+0.78%)
Jan 16, 2007	68.91	69.13	68.68	68.95	1,330,009	+0.02(+0.03%)
Jan 12, 2007	68.69	69.68	68.69	68.94	1,532,370	+0.16(+0.23%)
Jan 11, 2007	68.69	69.09	68.45	68.78	1,567,980	+0.39(+0.58%)
Jan 10, 2007	68.49	68.66	68.00	68.38	1,088,615	-0.23(-0.33%)
Jan 09, 2007	68.71	69.41	68.61	68.61	1,336,401	+0.04(+0.06%)
Jan 08, 2007	69.04	69.22	68.43	68.57	2,061,384	-0.45(-0.65%)
Jan 05, 2007	68.65	69.18	68.28	69.02	1,392,898	-0.04(-0.06%)
Jan 04, 2007	68.56	69.15	67.91	69.06	2,343,182	+1.51(+2.23%)
Jan 03, 2007	69.02	69.38	67.38	67.55	2,045,747	-1.12(-1.63%)
Dec 29, 2006	68.17	68.85	68.17	68.67	970,143	+0.31(+0.45%)
Dec 28, 2006	68.60	68.78	68.22	68.37	737,651	-0.55(-0.80%)
Dec 27, 2006	68.94	69.31	67.59	68.92	1,480,895	+0.10(+0.14%)
Dec 26, 2006	68.09	68.97	67.81	68.82	1,187,227	+1.02(+1.50%)
Dec 22, 2006	67.97	68.12	67.47	67.81	1,402,371	-0.18(-0.26%)
Dec 21, 2006	67.77	68.56	67.75	67.98	1,171,819	+0.21(+0.31%)
Dec 20, 2006	67.45	68.10	67.15	67.77	1,667,277	+0.41(+0.61%)
Dec 19, 2006	66.76	67.52	66.69	67.36	1,101,969	+0.37(+0.55%)
Dec 18, 2006	67.46	67.62	66.56	66.99	1,354,777	-0.44(-0.65%)
Dec 15, 2006	67.80	67.88	66.06	67.43	1,693,071	-0.03(-0.04%)
Dec 14, 2006	66.96	67.80	66.58	67.46	2,608,773	-0.45(-0.66%)
Dec 13, 2006	67.89	68.08	67.39	67.90	1,654,266	+0.01(+0.01%)
Dec 12, 2006	66.84	68.20	66.62	67.89	2,675,656	+1.14(+1.71%)
Dec 11, 2006	66.22	68.26	65.87	66.75	1,798,189	+1.15(+1.75%)
Dec 08, 2006	65.44	66.39	65.32	65.61	986,921	+0.15(+0.23%)
Dec 07, 2006	65.97	66.32	65.42	65.46	1,239,843	-0.19(-0.29%)
Dec 06, 2006	65.14	65.89	64.77	65.65	974,480	+0.34(+0.52%)
Dec 05, 2006	65.71	65.86	65.29	65.31	1,497,559	-0.39(-0.60%)
Dec 04, 2006	64.70	66.26	64.70	65.70	1,771,368	+1.01(+1.56%)
Dec 01, 2006	64.18	64.77	63.85	64.70	1,270,545	+0.77(+1.21%)
Nov 30, 2006	64.40	64.42	63.44	63.92	1,205,945	-0.46(-0.72%)
Nov 29, 2006	63.92	64.53	63.74	64.39	1,102,539	+0.82(+1.30%)
Nov 28, 2006	63.52	63.96	63.33	63.57	1,071,152	-0.25(-0.38%)
Nov 27, 2006	63.74	63.96	63.48	63.81	1,218,386	+0.11(+0.18%)
Nov 24, 2006	64.05	64.22	63.70	63.70	854,411	-0.70(-1.09%)
Nov 22, 2006	64.40	65.18	64.08	64.40	1,205,260	-0.50(-0.77%)
Nov 21, 2006	64.53	65.28	64.43	64.90	1,618,884	+0.32(+0.49%)
Nov 20, 2006	65.01	65.10	63.88	64.58	4,884,844	-1.14(-1.73%)
Nov 17, 2006	65.71	65.72	65.45	65.72	1,212,565	-0.12(-0.19%)
Nov 16, 2006	65.36	66.03	65.23	65.84	778,625	+0.67(+1.02%)
Nov 15, 2006	64.98	65.90	64.86	65.18	1,316,770	+0.01(+0.01%)
Nov 14, 2006	64.83	65.34	64.56	65.17	1,144,198	+0.22(+0.34%)
Nov 13, 2006	64.71	65.41	64.40	64.95	1,080,740	+0.04(+0.05%)
Nov 10, 2006	64.44	65.07	63.84	64.91	1,296,454	+0.81(+1.26%)
Nov 09, 2006	64.80	64.87	63.96	64.11	1,132,214	-0.88(-1.35%)
Nov 08, 2006	64.84	65.08	64.21	64.98	1,780,955	-0.47(-0.72%)
Nov 07, 2006	65.71	65.71	65.06	65.46	1,534,881	-0.06(-0.09%)
Nov 06, 2006	64.22	65.76	63.96	65.52	2,019,268	+1.72(+2.69%)
Nov 03, 2006	63.61	64.53	63.61	63.80	1,711,904	+0.47(+0.75%)
Nov 02, 2006	62.91	63.43	62.44	63.33	1,454,873	+0.42(+0.67%)
Nov 01, 2006	62.95	63.53	62.50	62.91	1,334,004	-0.18(-0.29%)
Oct 31, 2006	62.70	63.50	62.67	63.09	1,146,938	+0.57(+0.91%)
Oct 30, 2006	62.54	63.04	62.49	62.52	866,167	+0.11(+0.17%)
Oct 27, 2006	63.08	63.12	62.21	62.42	1,244,751	-0.78(-1.23%)
Oct 26, 2006	61.33	63.77	60.45	63.20	4,529,886	+0.91(+1.46%)
Oct 25, 2006	62.78	62.80	61.83	62.29	1,796,820	-0.73(-1.15%)
Oct 24, 2006	62.69	63.39	61.94	63.01	2,046,889	+0.14(+0.22%)
Oct 23, 2006	61.55	63.05	61.55	62.87	831,241	+1.03(+1.66%)
Oct 20, 2006	61.59	62.12	61.42	61.85	1,716,811	+0.44(+0.71%)
Oct 19, 2006	62.12	62.50	61.41	61.41	1,547,778	-0.95(-1.52%)
Oct 18, 2006	60.89	62.98	60.89	62.36	2,719,598	+1.41(+2.31%)
Oct 17, 2006	61.37	61.50	60.81	60.95	1,912,438	-0.86(-1.39%)
Oct 16, 2006	62.56	62.72	61.53	61.80	1,118,746	-0.70(-1.12%)
Oct 13, 2006	62.65	62.78	62.00	62.51	2,679,993	-1.03(-1.63%)
Oct 12, 2006	62.52	64.18	62.34	63.54	2,083,754	+1.24(+1.98%)
Oct 11, 2006	62.21	63.43	62.07	62.30	1,938,575	+0.01(+0.01%)
Oct 10, 2006	61.99	62.35	61.74	62.29	1,421,203	+0.31(+0.49%)
Oct 09, 2006	61.68	62.29	61.17	61.99	1,076,174	+0.20(+0.33%)
Oct 06, 2006	61.73	62.01	61.42	61.79	986,464	-0.37(-0.59%)
Oct 05, 2006	61.55	62.29	61.44	62.15	1,640,684	+0.55(+0.90%)
Oct 04, 2006	60.19	61.88	59.52	61.60	2,585,490	+1.55(+2.58%)
Oct 03, 2006	59.01	60.29	58.92	60.05	1,403,512	+1.25(+2.13%)
Oct 02, 2006	59.27	59.27	58.64	58.80	997,535	-0.34(-0.58%)
Sep 29, 2006	58.75	59.40	58.75	59.14	1,071,609	+0.01(+0.01%)
Sep 28, 2006	59.36	59.69	59.02	59.13	960,213	-0.01(-0.01%)
Sep 27, 2006	59.40	59.78	59.08	59.14	1,033,374	-0.39(-0.66%)
Sep 26, 2006	59.58	59.62	58.98	59.53	1,044,559	-0.03(-0.04%)
Sep 25, 2006	59.53	59.72	58.66	59.56	1,070,582	+0.13(+0.22%)
Sep 22, 2006	59.96	59.96	58.33	59.43	1,153,900	-0.50(-0.83%)
Sep 21, 2006	60.14	60.54	59.68	59.93	831,926	-0.21(-0.35%)
Sep 20, 2006	60.23	60.28	59.32	60.14	1,649,016	-0.30(-0.49%)
Sep 19, 2006	60.17	60.84	60.11	60.44	1,529,288	+0.41(+0.69%)
Sep 18, 2006	60.30	60.56	59.71	60.03	1,447,796	+0.18(+0.29%)
Sep 15, 2006	59.00	60.17	58.64	59.85	2,494,182	+0.87(+1.47%)
Sep 14, 2006	58.44	59.23	58.43	58.98	1,709,507	+0.36(+0.61%)
Sep 13, 2006	58.79	59.25	58.37	58.62	1,728,910	+0.05(+0.09%)
Sep 12, 2006	58.59	59.26	58.48	58.57	1,494,249	-0.29(-0.49%)
Sep 11, 2006	58.85	59.12	58.51	58.86	1,255,365	-0.17(-0.28%)
Sep 08, 2006	58.44	59.16	58.18	59.03	1,134,040	+0.33(+0.57%)
Sep 07, 2006	59.14	59.75	58.57	58.69	1,883,105	-0.67(-1.12%)
Sep 06, 2006	58.35	59.93	58.33	59.36	1,985,827	+0.50(+0.85%)
Sep 05, 2006	59.58	59.65	58.60	58.86	1,916,775	-1.06(-1.77%)
Sep 01, 2006	59.67	60.51	59.49	59.92	1,114,752	+0.34(+0.57%)
Aug 31, 2006	59.70	59.86	59.39	59.58	996,508	-0.12(-0.21%)
Aug 30, 2006	60.38	60.60	59.62	59.70	1,381,256	-0.67(-1.10%)
Aug 29, 2006	59.49	60.46	59.40	60.37	1,303,644	+0.49(+0.82%)
Aug 28, 2006	60.00	60.10	59.73	59.88	1,267,235	-0.12(-0.20%)
Aug 25, 2006	59.46	60.16	59.30	60.00	862,857	+0.19(+0.32%)
Aug 24, 2006	59.17	60.17	58.88	59.81	1,325,786	+0.84(+1.43%)
Aug 23, 2006	58.97	58.99	58.49	58.97	1,529,060	-0.06(-0.10%)
Aug 22, 2006	58.59	59.25	58.58	59.03	1,557,822	-0.07(-0.12%)
Aug 21, 2006	59.00	59.37	58.68	59.10	1,752,992	-0.33(-0.56%)
Aug 18, 2006	58.97	59.67	58.40	59.43	1,480,211	+0.45(+0.76%)
Aug 17, 2006	58.17	59.14	58.16	58.98	2,091,059	+0.64(+1.10%)
Aug 16, 2006	59.04	59.04	57.82	58.34	4,230,054	-0.51(-0.86%)
Aug 15, 2006	59.05	59.33	58.62	58.85	2,129,864	+0.13(+0.22%)
Aug 14, 2006	59.49	59.49	58.20	58.72	3,419,699	-1.03(-1.72%)
Aug 11, 2006	58.79	60.16	58.58	59.75	2,937,366	+0.58(+0.98%)
Aug 10, 2006	58.44	59.23	58.00	59.17	1,950,102	+0.50(+0.85%)
Aug 09, 2006	58.19	59.11	58.15	58.67	3,188,691	+0.60(+1.03%)
Aug 08, 2006	57.83	58.62	57.54	58.07	2,610,599	+0.42(+0.73%)
Aug 07, 2006	57.63	57.78	56.98	57.65	2,029,654	+0.03(+0.05%)
Aug 04, 2006	57.13	57.73	57.05	57.62	2,718,000	+0.60(+1.06%)
Aug 03, 2006	55.86	57.20	55.59	57.02	4,466,769	-0.43(-0.75%)
Aug 02, 2006	57.64	58.31	57.21	57.45	5,780,686	+1.20(+2.13%)
Aug 01, 2006	55.33	56.64	55.11	56.25	4,086,245	+0.84(+1.52%)
Jul 31, 2006	54.85	55.55	54.73	55.41	3,168,831	+0.33(+0.60%)
Jul 28, 2006	53.40	55.20	52.77	55.08	4,087,044	+1.98(+3.73%)
Jul 27, 2006	52.53	53.35	51.54	53.10	3,943,348	+0.66(+1.25%)
Jul 26, 2006	49.96	52.52	49.73	52.44	5,679,107	+2.48(+4.96%)
Jul 25, 2006	48.63	50.32	48.38	49.96	4,907,899	+1.34(+2.76%)
Jul 24, 2006	47.75	48.74	48.06	48.62	3,670,681	+0.87(+1.82%)
Jul 21, 2006	45.74	48.28	45.74	47.75	3,113,019	+1.27(+2.73%)
Jul 20, 2006	47.62	47.78	46.44	46.48	3,374,273	-1.24(-2.61%)
Jul 19, 2006	47.30	48.41	47.24	47.72	4,246,262	+0.43(+0.91%)
Jul 18, 2006	48.45	48.50	46.88	47.30	3,522,648	-0.99(-2.05%)
Jul 17, 2006	48.19	48.71	48.06	48.29	1,555,768	+0.23(+0.47%)
Jul 14, 2006	47.31	48.88	47.31	48.06	1,588,296	-0.55(-1.14%)
Jul 13, 2006	49.33	49.58	48.49	48.61	2,296,158	-0.89(-1.81%)
Jul 12, 2006	49.94	50.07	49.21	49.50	2,503,883	-0.44(-0.88%)
Jul 11, 2006	49.90	50.25	49.83	49.94	1,816,109	-0.11(-0.23%)
Jul 10, 2006	50.29	50.53	49.88	50.05	1,042,505	+0.04(+0.07%)
Jul 07, 2006	49.98	50.26	49.79	50.02	1,927,960	-0.20(-0.40%)
Jul 06, 2006	50.03	50.42	49.85	50.22	1,518,217	+0.60(+1.20%)
Jul 05, 2006	49.85	50.03	49.22	49.63	2,303,235	-0.39(-0.77%)
Jul 03, 2006	49.26	50.05	49.24	50.01	772,805	+0.32(+0.63%)
Jun 30, 2006	50.78	50.83	49.60	49.70	2,482,198	-1.10(-2.17%)
Jun 29, 2006	49.71	50.86	49.71	50.80	2,989,754	+1.09(+2.19%)
Jun 28, 2006	49.30	49.72	49.09	49.71	4,610,351	+0.82(+1.68%)
Jun 27, 2006	50.49	50.49	48.78	48.89	8,059,953	-2.54(-4.94%)
Jun 26, 2006	50.67	51.61	49.60	51.43	14,611,505	-3.79(-6.87%)
Jun 23, 2006	55.07	55.59	54.90	55.22	791,294	-0.06(-0.11%)
Jun 22, 2006	55.81	55.81	54.67	55.29	2,915,453	-0.45(-0.80%)
Jun 21, 2006	55.86	56.14	55.53	55.73	2,091,858	-0.29(-0.52%)
Jun 20, 2006	56.89	56.89	55.76	56.02	2,411,092	-1.02(-1.78%)
Jun 19, 2006	58.05	58.30	56.78	57.04	2,363,726	-0.74(-1.27%)
Jun 16, 2006	58.13	58.29	57.50	57.77	1,641,026	-0.04(-0.06%)
Jun 15, 2006	57.60	57.98	57.25	57.81	1,652,211	+0.53(+0.93%)
Jun 14, 2006	56.95	57.36	56.95	57.27	1,681,201	+0.11(+0.18%)
Jun 13, 2006	56.25	57.48	56.20	57.17	2,939,078	+1.22(+2.18%)
Jun 12, 2006	56.03	56.68	55.86	55.95	1,658,260	+0.05(+0.09%)
Jun 09, 2006	55.82	56.35	55.58	55.90	1,288,579	+0.03(+0.05%)
Jun 08, 2006	56.34	56.34	55.32	55.87	2,911,686	+0.46(+0.84%)
Jun 07, 2006	54.58	55.71	54.49	55.41	3,515,230	+0.83(+1.53%)
Jun 06, 2006	53.69	54.58	53.69	54.58	2,999,113	+1.04(+1.95%)
Jun 05, 2006	53.71	53.87	53.29	53.53	1,714,186	-0.10(-0.18%)
Jun 02, 2006	53.45	54.06	53.27	53.63	1,768,743	+0.15(+0.28%)

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.

Zimmer Holdings (NY: ZBH )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Zimmer Holdings (NY: ZBH )

Historical Prices

Sections

Services

Sweetwater Reporter