Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	82.25	82.96	81.63	82.96	3,289,700	+0.84(+1.02%)
May 30, 2006	81.33	82.40	81.14	82.12	3,865,200	+0.54(+0.66%)
May 26, 2006	80.00	81.84	79.76	81.58	3,302,700	+1.58(+1.97%)
May 25, 2006	78.40	80.00	77.96	80.00	4,355,500	+2.65(+3.43%)
May 24, 2006	77.92	78.41	75.88	77.35	3,713,500	-0.51(-0.66%)
May 23, 2006	79.48	79.82	77.30	77.86	3,294,600	-0.58(-0.74%)
May 22, 2006	79.38	79.70	77.33	78.44	3,643,600	-1.59(-1.99%)
May 19, 2006	77.76	80.11	77.11	80.03	5,733,200	+4.10(+5.40%)
May 18, 2006	78.46	78.93	75.77	75.93	3,766,000	-2.85(-3.62%)
May 17, 2006	79.30	79.51	78.00	78.78	2,357,000	-0.98(-1.23%)
May 16, 2006	80.08	80.45	79.49	79.76	1,898,000	-0.12(-0.15%)
May 15, 2006	78.30	81.00	78.28	79.88	3,161,700	+1.18(+1.50%)
May 12, 2006	78.57	79.65	77.56	78.70	2,621,900	-0.12(-0.15%)
May 11, 2006	80.49	80.49	78.24	78.82	2,572,300	-1.09(-1.36%)
May 10, 2006	80.01	80.49	79.29	79.91	2,258,700	-0.09(-0.11%)
May 09, 2006	81.39	81.48	79.71	80.00	2,686,500	-1.29(-1.59%)
May 08, 2006	80.05	81.34	79.77	81.29	2,324,800	+0.70(+0.87%)
May 05, 2006	78.15	80.85	78.05	80.59	4,039,500	+2.69(+3.45%)
May 04, 2006	77.99	78.44	77.57	77.90	1,874,500	+0.26(+0.33%)
May 03, 2006	76.20	77.84	76.14	77.64	3,674,300	+1.02(+1.33%)
May 02, 2006	78.98	78.98	75.58	76.62	5,911,700	-1.60(-2.05%)
May 01, 2006	79.40	79.70	77.89	78.22	3,063,600	-1.49(-1.87%)
Apr 28, 2006	78.65	80.03	78.49	79.71	2,180,600	+0.13(+0.16%)
Apr 27, 2006	77.99	79.96	77.51	79.58	3,683,800	+1.91(+2.46%)
Apr 26, 2006	79.50	79.55	77.20	77.67	3,712,800	-1.08(-1.37%)
Apr 25, 2006	79.80	79.80	77.50	78.75	4,503,600	-1.05(-1.32%)
Apr 24, 2006	79.26	80.86	79.00	79.80	4,653,500	+0.11(+0.14%)
Apr 21, 2006	80.78	80.95	79.29	79.69	3,601,300	-0.71(-0.88%)
Apr 20, 2006	80.03	80.90	79.43	80.40	4,114,800	+0.37(+0.46%)
Apr 19, 2006	80.65	80.74	79.08	80.03	4,951,200	-0.52(-0.65%)
Apr 18, 2006	81.75	82.47	80.26	80.55	4,366,000	-1.20(-1.47%)
Apr 17, 2006	82.90	82.98	80.78	81.75	4,239,200	+0.07(+0.09%)
Apr 13, 2006	80.71	81.68	80.52	81.68	2,432,700	+0.97(+1.20%)
Apr 12, 2006	80.05	82.22	79.80	80.71	8,676,100	-0.99(-1.21%)
Apr 11, 2006	81.00	81.94	79.60	81.70	5,755,500	+1.07(+1.33%)
Apr 10, 2006	79.89	81.00	79.83	80.63	4,293,300	+1.44(+1.82%)
Apr 07, 2006	79.53	80.30	79.03	79.19	2,899,800	-0.10(-0.13%)
Apr 06, 2006	81.70	81.92	78.81	79.29	5,712,700	-2.19(-2.69%)
Apr 05, 2006	82.70	82.80	81.44	81.48	3,651,600	-1.21(-1.46%)
Apr 04, 2006	82.07	83.09	81.84	82.69	2,581,000	-0.05(-0.06%)
Apr 03, 2006	84.53	84.72	82.74	82.74	3,251,500	-1.77(-2.09%)
Mar 31, 2006	84.00	84.72	83.60	84.51	2,281,800	+0.61(+0.73%)
Mar 30, 2006	84.39	84.88	83.24	83.90	2,163,500	-0.49(-0.58%)
Mar 29, 2006	83.66	84.91	83.55	84.39	2,819,900	+0.74(+0.88%)
Mar 28, 2006	84.80	85.12	83.34	83.65	2,595,600	-1.60(-1.88%)
Mar 27, 2006	85.39	85.82	85.03	85.25	1,556,500	+0.32(+0.38%)
Mar 24, 2006	86.36	86.93	84.43	84.93	3,204,300	-1.00(-1.16%)
Mar 23, 2006	86.25	86.62	85.37	85.93	2,904,400	-0.93(-1.07%)
Mar 22, 2006	87.45	87.73	86.00	86.86	3,139,300	-0.59(-0.67%)
Mar 21, 2006	89.10	89.50	87.42	87.45	3,610,800	-2.34(-2.61%)
Mar 20, 2006	88.10	89.91	87.80	89.79	6,518,900	+1.65(+1.87%)
Mar 17, 2006	83.32	88.40	82.60	88.14	9,885,900	+5.55(+6.72%)
Mar 16, 2006	83.05	83.35	82.19	82.59	2,887,500	-0.89(-1.07%)
Mar 15, 2006	83.00	84.01	82.65	83.48	2,652,500	+0.48(+0.58%)
Mar 14, 2006	81.65	83.35	81.60	83.00	2,807,000	+1.25(+1.53%)
Mar 13, 2006	81.74	82.24	81.50	81.75	2,241,700	+0.01(+0.01%)
Mar 10, 2006	82.20	82.20	81.18	81.74	2,746,200	-0.46(-0.56%)
Mar 09, 2006	84.10	84.66	82.08	82.20	2,978,000	-1.58(-1.89%)
Mar 08, 2006	82.63	84.12	81.68	83.78	2,868,600	+1.14(+1.38%)
Mar 07, 2006	83.28	83.53	82.39	82.64	2,672,900	-1.05(-1.25%)
Mar 06, 2006	84.44	84.69	83.56	83.69	1,872,200	-0.65(-0.77%)
Mar 03, 2006	84.43	85.25	84.14	84.34	1,758,000	-0.71(-0.83%)
Mar 02, 2006	83.68	85.24	83.50	85.05	3,894,600	+0.10(+0.12%)
Mar 01, 2006	86.25	86.50	83.78	84.95	4,184,000	-0.74(-0.86%)
Feb 28, 2006	86.09	86.46	84.17	85.69	2,493,600	-0.40(-0.46%)
Feb 27, 2006	84.57	87.37	84.38	86.09	3,737,900	+1.14(+1.34%)
Feb 24, 2006	83.45	85.97	83.09	84.95	2,324,200	+1.75(+2.10%)
Feb 23, 2006	83.25	83.74	82.85	83.20	1,204,300	-0.27(-0.32%)
Feb 22, 2006	83.73	83.99	83.10	83.47	2,321,800	-0.21(-0.25%)
Feb 21, 2006	85.00	85.05	83.41	83.68	2,156,900	-0.57(-0.68%)
Feb 17, 2006	85.05	85.24	84.00	84.25	2,465,000	-0.40(-0.47%)
Feb 16, 2006	83.26	85.10	83.00	84.65	2,455,100	+1.34(+1.61%)
Feb 15, 2006	83.16	83.77	82.53	83.31	2,135,800	-0.01(-0.01%)
Feb 14, 2006	81.20	84.15	81.15	83.32	3,595,900	+1.72(+2.11%)
Feb 13, 2006	82.00	82.80	81.20	81.60	3,946,900	-1.92(-2.30%)
Feb 10, 2006	83.05	84.33	82.06	83.52	2,690,400	+0.01(+0.01%)
Feb 09, 2006	84.30	84.65	83.03	83.51	2,932,200	-0.34(-0.41%)
Feb 08, 2006	85.49	85.56	83.25	83.85	3,670,000	-1.71(-2.00%)
Feb 07, 2006	87.89	88.16	85.50	85.56	2,668,900	-2.16(-2.46%)
Feb 06, 2006	86.95	87.80	86.75	87.72	2,317,700	+0.42(+0.48%)
Feb 03, 2006	86.44	87.36	86.23	87.30	2,363,600	+0.87(+1.01%)
Feb 02, 2006	86.39	87.00	85.40	86.43	3,058,600	+0.29(+0.34%)
Feb 01, 2006	85.51	86.43	85.12	86.14	3,049,300	+0.22(+0.26%)
Jan 31, 2006	86.30	86.61	85.40	85.92	2,851,400	-0.38(-0.44%)
Jan 30, 2006	87.60	88.73	86.25	86.30	2,076,900	-1.16(-1.33%)
Jan 27, 2006	86.78	87.74	86.00	87.46	2,204,900	+0.85(+0.98%)
Jan 26, 2006	86.66	87.05	85.52	86.61	2,404,100	+0.20(+0.23%)
Jan 25, 2006	87.10	87.50	86.25	86.41	3,127,900	+0.21(+0.24%)
Jan 24, 2006	85.62	86.60	84.70	86.20	3,238,000	+0.58(+0.68%)
Jan 23, 2006	86.92	87.26	85.15	85.62	3,575,300	-1.55(-1.78%)
Jan 20, 2006	89.58	89.58	86.03	87.17	3,871,500	-2.16(-2.42%)
Jan 19, 2006	89.85	89.90	88.04	89.33	2,611,500	-0.03(-0.03%)
Jan 18, 2006	89.45	89.45	88.40	89.36	3,281,900	+0.00(+0.00%)
Jan 17, 2006	88.30	89.53	87.24	89.36	4,214,500	+1.90(+2.17%)
Jan 13, 2006	86.14	87.65	85.44	87.46	5,172,300	+1.32(+1.53%)
Jan 12, 2006	88.70	88.70	85.50	86.14	8,127,700	-3.08(-3.45%)
Jan 11, 2006	88.66	90.75	87.02	89.22	13,461,100	-4.12(-4.41%)
Jan 10, 2006	93.11	93.45	91.84	93.34	6,355,200	+0.68(+0.73%)
Jan 09, 2006	92.50	93.25	91.62	92.66	4,561,400	+1.33(+1.46%)
Jan 06, 2006	94.00	94.01	90.71	91.33	6,437,100	-2.90(-3.08%)
Jan 05, 2006	94.46	94.46	93.35	94.23	2,791,200	-0.43(-0.45%)
Jan 04, 2006	94.15	95.16	93.31	94.66	3,423,200	+0.66(+0.70%)
Jan 03, 2006	93.44	94.25	91.20	94.00	3,685,100	+1.50(+1.62%)
Dec 30, 2005	92.75	92.89	91.16	92.50	2,375,200	+0.44(+0.48%)
Dec 29, 2005	93.00	93.81	91.97	92.06	1,329,200	-0.87(-0.94%)
Dec 28, 2005	92.50	93.91	92.50	92.93	1,831,000	+0.17(+0.18%)
Dec 27, 2005	94.10	94.45	92.63	92.76	1,983,800	-1.17(-1.25%)
Dec 23, 2005	94.35	94.70	92.99	93.93	1,503,100	-0.47(-0.50%)
Dec 22, 2005	94.68	95.18	93.52	94.40	2,226,700	-0.09(-0.10%)
Dec 21, 2005	92.09	94.55	91.80	94.49	3,588,600	+2.42(+2.63%)
Dec 20, 2005	89.84	92.24	89.60	92.07	3,442,400	+2.31(+2.57%)
Dec 19, 2005	92.34	92.64	89.50	89.76	4,645,200	-2.59(-2.80%)
Dec 16, 2005	94.20	94.40	92.17	92.35	3,166,400	-1.65(-1.76%)
Dec 15, 2005	94.39	94.75	93.36	94.00	2,998,200	-0.48(-0.51%)
Dec 14, 2005	96.69	96.69	94.40	94.48	3,163,200	-1.79(-1.86%)
Dec 13, 2005	95.81	96.52	94.90	96.27	2,677,900	+0.28(+0.29%)
Dec 12, 2005	96.05	96.93	94.81	95.99	2,463,900	+0.03(+0.03%)
Dec 09, 2005	97.67	97.68	95.51	95.96	3,256,100	-2.41(-2.45%)
Dec 08, 2005	96.62	98.37	95.28	98.37	3,425,800	+1.74(+1.80%)
Dec 07, 2005	97.33	97.82	95.05	96.63	3,645,300	-0.65(-0.67%)
Dec 06, 2005	99.80	100.20	96.51	97.28	4,995,600	-2.38(-2.39%)
Dec 05, 2005	98.25	99.76	97.20	99.66	3,342,400	+0.86(+0.87%)
Dec 02, 2005	97.70	98.80	96.59	98.80	1,893,200	+1.18(+1.21%)
Dec 01, 2005	95.77	98.37	95.66	97.62	2,978,800	+2.00(+2.09%)
Nov 30, 2005	95.31	95.84	94.05	95.62	2,586,300	+0.76(+0.80%)
Nov 29, 2005	95.70	96.26	94.53	94.86	2,601,400	-0.11(-0.12%)
Nov 28, 2005	97.40	97.46	94.89	94.97	3,067,900	-2.28(-2.34%)
Nov 25, 2005	98.00	98.35	96.79	97.25	873,600	-0.90(-0.92%)
Nov 23, 2005	98.53	98.53	97.30	98.15	1,476,700	-0.13(-0.13%)
Nov 22, 2005	98.90	98.95	97.61	98.28	2,921,800	-0.66(-0.67%)
Nov 21, 2005	97.46	98.94	96.75	98.94	3,416,500	+1.98(+2.04%)
Nov 18, 2005	97.55	97.68	96.00	96.96	2,614,400	-0.59(-0.60%)
Nov 17, 2005	95.73	97.55	95.09	97.55	2,895,800	+2.07(+2.17%)
Nov 16, 2005	95.19	96.12	94.75	95.48	1,985,500	+0.09(+0.09%)
Nov 15, 2005	95.75	96.85	94.60	95.39	2,960,900	-1.11(-1.15%)
Nov 14, 2005	94.74	96.75	94.28	96.50	4,047,300	+1.76(+1.86%)
Nov 11, 2005	94.61	94.95	93.82	94.74	1,897,600	-0.14(-0.15%)
Nov 10, 2005	92.80	94.89	92.25	94.88	2,333,700	+1.50(+1.61%)
Nov 09, 2005	93.35	93.87	92.25	93.38	1,988,900	-0.52(-0.55%)
Nov 08, 2005	93.11	94.28	93.05	93.90	2,277,100	+0.79(+0.85%)
Nov 07, 2005	93.96	94.00	92.25	93.11	2,938,200	-0.84(-0.89%)
Nov 04, 2005	92.87	94.30	92.77	93.95	2,922,600	+1.11(+1.20%)
Nov 03, 2005	92.75	93.85	92.37	92.84	3,532,500	+1.09(+1.19%)
Nov 02, 2005	91.25	92.66	91.06	91.75	4,093,300	+0.70(+0.77%)
Nov 01, 2005	89.65	91.92	89.10	91.05	4,477,600	+0.45(+0.50%)
Oct 31, 2005	88.00	91.02	87.95	90.60	3,980,600	+2.88(+3.28%)
Oct 28, 2005	86.84	88.10	86.05	87.72	2,148,000	+0.63(+0.72%)
Oct 27, 2005	88.25	88.74	87.09	87.09	2,889,900	-2.43(-2.71%)
Oct 26, 2005	88.15	90.57	87.62	89.52	5,202,100	+1.15(+1.30%)
Oct 25, 2005	86.98	88.68	86.97	88.37	3,506,000	+1.42(+1.63%)
Oct 24, 2005	85.25	87.00	85.00	86.95	3,099,700	+1.91(+2.25%)
Oct 21, 2005	84.99	85.80	84.90	85.04	3,143,300	+0.21(+0.25%)
Oct 20, 2005	85.95	86.00	84.60	84.83	4,930,900	-0.17(-0.20%)
Oct 19, 2005	84.60	85.00	83.41	85.00	3,530,800	+0.30(+0.35%)
Oct 18, 2005	84.20	84.98	83.61	84.70	2,782,200	+0.50(+0.59%)
Oct 17, 2005	84.85	85.00	83.26	84.20	2,011,000	-0.80(-0.94%)
Oct 14, 2005	84.45	85.35	83.65	85.00	3,874,100	+1.22(+1.46%)
Oct 13, 2005	82.33	84.25	82.06	83.78	4,280,000	+1.65(+2.01%)
Oct 12, 2005	84.72	84.75	81.38	82.13	6,151,400	-2.46(-2.91%)
Oct 11, 2005	86.46	87.25	84.14	84.59	11,895,800	+3.09(+3.79%)
Oct 10, 2005	81.99	82.40	80.85	81.50	4,550,700	+0.35(+0.43%)
Oct 07, 2005	81.99	82.35	79.87	81.15	5,727,800	-0.11(-0.14%)
Oct 06, 2005	83.00	83.10	80.16	81.26	4,855,600	-1.59(-1.92%)
Oct 05, 2005	86.58	86.58	82.85	82.85	4,266,100	-2.71(-3.17%)
Oct 04, 2005	86.44	87.69	85.26	85.56	3,399,500	-0.66(-0.77%)
Oct 03, 2005	84.92	86.84	84.58	86.22	4,307,800	+2.01(+2.39%)
Sep 30, 2005	83.95	84.77	83.54	84.21	3,472,300	+0.66(+0.79%)
Sep 29, 2005	83.80	84.18	82.91	83.55	3,790,700	+0.20(+0.24%)
Sep 28, 2005	80.19	83.75	80.40	83.35	10,420,500	+3.49(+4.37%)
Sep 27, 2005	82.50	83.95	79.71	79.86	8,672,400	-2.69(-3.26%)
Sep 26, 2005	85.83	86.04	81.40	82.55	9,286,900	-3.28(-3.82%)
Sep 23, 2005	85.83	87.40	84.25	85.83	8,489,800	-2.17(-2.47%)
Sep 22, 2005	88.55	89.40	87.00	88.00	3,337,800	-0.55(-0.62%)
Sep 21, 2005	89.76	89.76	88.24	88.55	3,009,300	-1.20(-1.34%)
Sep 20, 2005	88.93	90.30	88.60	89.75	3,235,600	+1.41(+1.60%)
Sep 19, 2005	90.00	90.11	86.50	88.34	3,892,400	-1.66(-1.84%)
Sep 16, 2005	90.25	90.40	89.60	90.00	1,687,000	-0.25(-0.28%)
Sep 15, 2005	89.65	90.50	89.11	90.25	1,904,300	+0.62(+0.69%)
Sep 14, 2005	91.95	91.96	88.65	89.63	4,878,500	-1.17(-1.29%)
Sep 13, 2005	91.30	91.96	90.45	90.80	2,812,500	-0.60(-0.66%)
Sep 12, 2005	92.09	93.49	90.89	91.40	2,780,100	-0.96(-1.04%)
Sep 09, 2005	91.45	92.40	91.30	92.36	2,382,600	+1.16(+1.27%)
Sep 08, 2005	92.50	92.96	90.85	91.20	3,688,800	-0.91(-0.99%)
Sep 07, 2005	93.94	94.00	91.35	92.11	5,266,500	-2.48(-2.62%)
Sep 06, 2005	94.04	94.94	93.00	94.59	2,424,500	+1.32(+1.42%)
Sep 02, 2005	94.84	94.84	92.58	93.27	2,248,700	-1.47(-1.55%)
Sep 01, 2005	93.95	94.99	93.10	94.74	3,474,700	+0.80(+0.85%)
Aug 31, 2005	91.34	93.96	90.91	93.94	5,790,700	+2.85(+3.13%)
Aug 30, 2005	91.13	91.49	90.34	91.09	2,538,300	-0.03(-0.03%)
Aug 29, 2005	89.17	91.29	88.91	91.12	3,004,900	+1.31(+1.46%)
Aug 26, 2005	89.81	90.05	88.60	89.81	1,876,300	+0.51(+0.57%)
Aug 25, 2005	89.53	90.10	88.99	89.30	2,485,000	+0.18(+0.20%)
Aug 24, 2005	89.87	89.90	88.65	89.12	2,449,800	-0.75(-0.83%)
Aug 23, 2005	90.19	90.44	89.10	89.87	2,885,300	-0.31(-0.34%)
Aug 22, 2005	89.40	90.23	89.16	90.18	2,951,500	+1.03(+1.16%)
Aug 19, 2005	88.49	89.22	88.31	89.15	4,242,700	+1.43(+1.63%)
Aug 18, 2005	88.53	88.68	87.70	87.72	3,251,900	-0.80(-0.90%)
Aug 17, 2005	88.90	89.26	87.99	88.52	2,409,700	-0.43(-0.48%)
Aug 16, 2005	89.78	89.98	88.94	88.95	2,460,400	-0.83(-0.92%)
Aug 15, 2005	88.90	89.88	88.87	89.78	3,167,000	+1.25(+1.41%)
Aug 12, 2005	88.50	89.00	87.82	88.53	2,426,600	-0.21(-0.24%)
Aug 11, 2005	86.86	88.80	86.75	88.74	3,181,800	+1.90(+2.19%)
Aug 10, 2005	87.00	87.72	85.90	86.84	4,210,700	-0.16(-0.18%)
Aug 09, 2005	87.10	87.45	86.72	87.00	3,629,800	+0.28(+0.32%)
Aug 08, 2005	89.50	89.65	86.32	86.72	4,750,300	-2.04(-2.30%)
Aug 05, 2005	90.00	90.24	88.41	88.76	2,421,500	-1.45(-1.61%)
Aug 04, 2005	90.30	90.59	89.56	90.21	2,117,200	-0.61(-0.67%)
Aug 03, 2005	90.30	91.17	90.09	90.82	1,991,600	+0.14(+0.15%)
Aug 02, 2005	91.70	91.70	89.85	90.68	3,040,000	-0.41(-0.45%)
Aug 01, 2005	89.37	91.41	89.10	91.09	3,602,800	+1.64(+1.83%)
Jul 29, 2005	89.26	89.83	88.75	89.45	2,320,100	+0.52(+0.58%)
Jul 28, 2005	89.05	90.13	88.75	88.93	3,514,300	-0.27(-0.30%)
Jul 27, 2005	88.25	89.41	87.50	89.20	3,643,800	+1.19(+1.35%)
Jul 26, 2005	86.50	88.48	86.30	88.01	3,526,800	+2.00(+2.33%)
Jul 25, 2005	88.00	88.08	85.85	86.01	3,379,300	-1.59(-1.82%)
Jul 22, 2005	88.61	88.95	86.52	87.60	3,930,600	-1.10(-1.24%)
Jul 21, 2005	89.50	89.70	87.60	88.70	3,571,300	-0.75(-0.84%)
Jul 20, 2005	88.65	89.50	88.40	89.45	4,600,900	+1.20(+1.36%)
Jul 19, 2005	88.31	89.45	88.06	88.25	2,898,000	+0.19(+0.22%)
Jul 18, 2005	89.70	90.25	87.69	88.06	6,544,200	-1.52(-1.70%)
Jul 15, 2005	89.20	90.57	88.22	89.58	6,496,000	-0.02(-0.02%)
Jul 14, 2005	87.21	89.88	87.15	89.60	6,566,700	+2.92(+3.37%)
Jul 13, 2005	86.50	87.73	86.10	86.68	7,640,700	+0.79(+0.92%)
Jul 12, 2005	84.10	86.03	83.60	85.89	9,506,300	+2.39(+2.86%)
Jul 11, 2005	83.80	85.00	83.20	83.50	5,970,700	+0.33(+0.40%)
Jul 08, 2005	82.55	83.44	82.02	83.17	2,956,500	+0.18(+0.22%)
Jul 07, 2005	80.80	83.00	80.58	82.99	2,777,100	+2.08(+2.57%)
Jul 06, 2005	82.00	82.36	80.75	80.91	2,173,400	-0.95(-1.16%)
Jul 05, 2005	80.40	82.17	80.39	81.86	2,087,700	+0.53(+0.65%)
Jul 01, 2005	80.65	81.37	80.44	81.33	1,710,700	+1.05(+1.31%)
Jun 30, 2005	80.92	80.92	79.58	80.28	2,971,900	-0.64(-0.79%)
Jun 29, 2005	82.10	82.28	80.66	80.92	2,700,100	-1.58(-1.92%)
Jun 28, 2005	80.25	82.71	80.08	82.50	2,953,100	+2.17(+2.70%)
Jun 27, 2005	80.60	81.00	79.80	80.33	2,519,900	-0.37(-0.46%)
Jun 24, 2005	80.00	81.23	79.71	80.70	2,844,700	+0.98(+1.23%)
Jun 23, 2005	80.74	81.50	79.65	79.72	2,878,100	-1.01(-1.25%)
Jun 22, 2005	81.58	82.08	80.67	80.73	2,864,900	-0.85(-1.04%)
Jun 21, 2005	83.45	83.74	81.58	81.58	2,905,500	-1.59(-1.91%)
Jun 20, 2005	82.50	84.10	82.40	83.17	3,112,900	+0.70(+0.85%)
Jun 17, 2005	82.55	83.49	82.04	82.47	4,213,000	+0.82(+1.00%)
Jun 16, 2005	80.30	81.84	80.24	81.65	2,626,600	+1.70(+2.13%)
Jun 15, 2005	80.45	80.72	79.70	79.95	2,434,900	-0.25(-0.31%)
Jun 14, 2005	80.37	80.50	79.30	80.20	2,288,700	-0.07(-0.09%)
Jun 13, 2005	81.17	81.47	79.73	80.27	2,026,300	-0.89(-1.10%)
Jun 10, 2005	80.93	81.57	80.65	81.16	1,467,300	+0.23(+0.28%)
Jun 09, 2005	79.55	81.00	79.50	80.93	3,696,600	+1.83(+2.31%)
Jun 08, 2005	80.28	80.28	78.75	79.10	2,693,400	-0.56(-0.70%)
Jun 07, 2005	81.45	81.50	79.66	79.66	2,959,000	-0.91(-1.13%)
Jun 06, 2005	81.40	81.75	79.42	80.57	3,673,800	-0.82(-1.01%)
Jun 03, 2005	82.96	83.19	81.24	81.39	2,948,200	-1.46(-1.76%)
Jun 02, 2005	81.85	83.25	81.55	82.85	4,030,500	+1.65(+2.03%)

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.

Genentech, Inc. (NY: )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Genentech, Inc. (NY: )

Historical Prices

Sections

Services

The Evening Leader