Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	42.54	43.34	41.91	42.83	3,016,166	+0.29(+0.68%)
Dec 29, 2005	42.82	43.52	42.44	42.54	2,795,401	-0.23(-0.53%)
Dec 28, 2005	42.26	43.33	42.22	42.77	3,390,508	+0.55(+1.30%)
Dec 27, 2005	43.63	43.64	41.53	42.22	6,000,658	-1.73(-3.94%)
Dec 23, 2005	44.26	44.26	43.06	43.95	2,919,702	-0.53(-1.18%)
Dec 22, 2005	44.44	44.85	44.26	44.48	3,822,600	+0.12(+0.27%)
Dec 21, 2005	44.38	44.69	44.11	44.36	4,684,065	+0.32(+0.72%)
Dec 20, 2005	43.38	44.21	43.26	44.04	4,693,183	+0.80(+1.85%)
Dec 19, 2005	44.04	44.48	42.92	43.24	4,707,741	-0.21(-0.47%)
Dec 16, 2005	44.53	44.69	43.38	43.44	5,046,248	-1.08(-2.42%)
Dec 15, 2005	45.85	45.91	44.34	44.52	5,336,922	-1.33(-2.89%)
Dec 14, 2005	45.11	45.91	44.76	45.84	4,651,430	+0.74(+1.64%)
Dec 13, 2005	45.48	46.29	45.04	45.11	8,237,267	+0.64(+1.45%)
Dec 12, 2005	44.69	44.77	43.82	44.46	4,821,003	+0.83(+1.91%)
Dec 09, 2005	44.07	44.10	43.27	43.63	4,508,572	-0.74(-1.66%)
Dec 08, 2005	43.73	44.41	43.32	44.37	4,633,193	+1.07(+2.47%)
Dec 07, 2005	43.91	44.32	43.00	43.30	5,255,815	-0.18(-0.42%)
Dec 06, 2005	42.85	43.84	42.72	43.48	4,749,655	+0.64(+1.49%)
Dec 05, 2005	42.96	43.42	42.46	42.84	4,735,897	+0.23(+0.53%)
Dec 02, 2005	42.53	43.27	41.88	42.62	4,568,243	+0.59(+1.40%)
Dec 01, 2005	41.26	42.12	41.22	42.03	5,829,325	+1.23(+3.00%)
Nov 30, 2005	41.32	41.53	40.81	40.81	6,141,436	-0.45(-1.09%)
Nov 29, 2005	41.41	41.80	40.96	41.26	5,654,633	-0.14(-0.35%)
Nov 28, 2005	43.29	43.29	41.29	41.40	4,806,766	-2.04(-4.71%)
Nov 25, 2005	43.24	43.48	43.17	43.44	951,530	+0.44(+1.03%)
Nov 23, 2005	43.22	43.60	42.60	43.00	3,120,950	-0.38(-0.86%)
Nov 22, 2005	43.38	43.58	42.84	43.38	3,712,057	+0.61(+1.43%)
Nov 21, 2005	41.82	42.76	41.54	42.76	4,621,995	+1.48(+3.59%)
Nov 18, 2005	41.88	41.88	40.87	41.28	4,303,325	-0.10(-0.24%)
Nov 17, 2005	42.29	42.38	41.01	41.38	5,871,079	-0.36(-0.87%)
Nov 16, 2005	40.94	41.79	40.72	41.74	4,992,177	+1.06(+2.61%)
Nov 15, 2005	40.38	41.73	40.38	40.68	4,749,655	+0.30(+0.74%)
Nov 14, 2005	40.66	41.48	40.12	40.38	5,441,386	-0.09(-0.22%)
Nov 11, 2005	40.26	40.63	39.73	40.47	5,852,362	+0.21(+0.53%)
Nov 10, 2005	40.82	40.95	39.38	40.26	7,836,530	-1.11(-2.69%)
Nov 09, 2005	41.69	42.66	40.94	41.37	5,332,603	-0.32(-0.76%)
Nov 08, 2005	40.98	42.16	40.71	41.69	4,158,067	+0.49(+1.20%)
Nov 07, 2005	41.76	41.76	40.85	41.19	5,405,232	-0.56(-1.35%)
Nov 04, 2005	42.48	42.48	41.29	41.76	7,470,348	-0.71(-1.68%)
Nov 03, 2005	42.44	42.84	41.91	42.47	7,453,390	+0.69(+1.65%)
Nov 02, 2005	41.07	41.88	40.94	41.78	7,359,485	+1.55(+3.85%)
Nov 01, 2005	39.90	40.51	39.58	40.23	5,758,616	+0.33(+0.83%)
Oct 31, 2005	39.38	40.30	39.38	39.90	8,136,803	+0.54(+1.37%)
Oct 28, 2005	37.87	39.56	37.59	39.36	7,247,023	+1.49(+3.95%)
Oct 27, 2005	39.18	39.37	37.66	37.87	7,069,771	-1.31(-3.34%)
Oct 26, 2005	40.43	41.19	39.01	39.17	8,322,694	-1.25(-3.09%)
Oct 25, 2005	39.44	40.73	39.44	40.43	6,751,741	+1.08(+2.73%)
Oct 24, 2005	37.31	39.35	37.11	39.35	7,941,954	+1.83(+4.86%)
Oct 21, 2005	37.66	38.69	37.51	37.52	8,911,082	-0.45(-1.19%)
Oct 20, 2005	39.66	39.73	37.26	37.97	8,755,266	-1.81(-4.56%)
Oct 19, 2005	39.07	39.88	37.82	39.79	8,903,403	+0.74(+1.91%)
Oct 18, 2005	40.63	41.03	38.95	39.04	7,881,163	-1.64(-4.03%)
Oct 17, 2005	40.88	41.26	40.41	40.68	6,308,130	+0.38(+0.93%)
Oct 14, 2005	39.69	40.60	38.92	40.31	7,338,688	+0.56(+1.40%)
Oct 13, 2005	40.82	41.07	38.82	39.75	10,005,950	-1.33(-3.23%)
Oct 12, 2005	42.33	42.51	40.88	41.08	5,846,603	-1.40(-3.30%)
Oct 11, 2005	41.66	42.84	41.66	42.48	5,429,068	+1.23(+2.97%)
Oct 10, 2005	41.61	41.69	40.74	41.25	4,591,119	-0.36(-0.86%)
Oct 07, 2005	41.57	42.28	41.38	41.61	7,207,509	+0.53(+1.28%)
Oct 06, 2005	42.51	42.51	40.01	41.08	12,432,290	-2.13(-4.92%)
Oct 05, 2005	44.97	45.42	42.95	43.21	8,032,980	-1.62(-3.61%)
Oct 04, 2005	46.35	46.48	44.83	44.83	5,976,182	-2.15(-4.58%)
Oct 03, 2005	47.19	47.48	46.66	46.98	3,969,617	-0.04(-0.09%)
Sep 30, 2005	47.92	47.92	46.85	47.02	3,617,992	-0.90(-1.88%)
Sep 29, 2005	47.82	48.23	47.49	47.92	3,992,493	+0.27(+0.56%)
Sep 28, 2005	47.11	47.81	46.28	47.65	3,739,413	+0.55(+1.17%)
Sep 27, 2005	46.82	47.23	46.27	47.10	3,904,187	-0.23(-0.48%)
Sep 26, 2005	46.17	47.71	45.74	47.33	4,231,176	+1.16(+2.50%)
Sep 23, 2005	46.17	47.23	45.86	46.17	4,299,645	-1.18(-2.48%)
Sep 22, 2005	48.45	48.83	46.30	47.34	6,199,987	-0.95(-1.97%)
Sep 21, 2005	48.35	48.85	47.82	48.30	5,567,286	+1.04(+2.20%)
Sep 20, 2005	47.19	47.99	46.73	47.26	5,613,679	-0.63(-1.31%)
Sep 19, 2005	47.88	48.32	46.88	47.88	5,716,223	+1.99(+4.33%)
Sep 16, 2005	45.60	45.94	45.03	45.89	6,542,973	+0.83(+1.83%)
Sep 15, 2005	44.79	45.13	44.38	45.07	4,876,355	+0.69(+1.55%)
Sep 14, 2005	44.11	44.64	43.96	44.38	4,927,867	+0.43(+0.98%)
Sep 13, 2005	44.19	44.32	43.71	43.95	5,333,243	+0.14(+0.33%)
Sep 12, 2005	44.69	44.79	43.62	43.81	4,287,487	-1.11(-2.48%)
Sep 09, 2005	44.51	44.95	44.37	44.92	3,629,350	+0.81(+1.84%)
Sep 08, 2005	44.01	44.44	43.80	44.11	4,357,236	+0.32(+0.73%)
Sep 07, 2005	43.98	44.31	43.67	43.79	4,965,141	-0.38(-0.86%)
Sep 06, 2005	44.03	44.60	43.44	44.17	4,663,268	+0.14(+0.33%)
Sep 02, 2005	44.48	44.48	43.76	44.03	4,186,383	-0.68(-1.52%)
Sep 01, 2005	45.02	45.34	43.21	44.71	9,852,854	-0.06(-0.14%)
Aug 31, 2005	44.48	44.98	43.95	44.77	7,480,426	+0.54(+1.22%)
Aug 30, 2005	43.78	44.38	43.77	44.23	5,203,823	+0.64(+1.48%)
Aug 29, 2005	43.68	44.92	43.20	43.59	4,986,098	-0.07(-0.16%)
Aug 26, 2005	44.26	44.48	43.44	43.66	3,049,441	-0.55(-1.24%)
Aug 25, 2005	44.16	44.43	43.93	44.21	3,461,537	-0.03(-0.06%)
Aug 24, 2005	43.76	44.35	43.46	44.23	5,440,586	+0.84(+1.93%)
Aug 23, 2005	43.34	43.60	42.54	43.39	3,763,249	+0.38(+0.87%)
Aug 22, 2005	43.49	43.79	42.75	43.02	3,988,334	+0.01(+0.03%)
Aug 19, 2005	42.48	43.28	42.48	43.01	3,256,609	+0.88(+2.08%)
Aug 18, 2005	42.13	42.82	41.55	42.13	4,302,205	-0.02(-0.04%)
Aug 17, 2005	43.41	44.18	42.04	42.15	5,347,321	-1.16(-2.67%)
Aug 16, 2005	44.60	44.64	43.30	43.31	3,692,700	-1.14(-2.56%)
Aug 15, 2005	45.18	45.19	44.40	44.44	2,489,529	-0.77(-1.70%)
Aug 12, 2005	45.48	45.48	44.64	45.21	2,783,563	+0.05(+0.11%)
Aug 11, 2005	44.85	45.54	44.59	45.16	4,081,279	+0.20(+0.44%)
Aug 10, 2005	43.88	44.96	43.76	44.96	4,528,089	+1.56(+3.59%)
Aug 09, 2005	43.82	43.86	43.22	43.41	3,022,565	-0.15(-0.34%)
Aug 08, 2005	43.60	44.35	43.46	43.56	4,283,968	+0.78(+1.83%)
Aug 05, 2005	43.13	43.19	42.33	42.78	2,928,020	-0.36(-0.83%)
Aug 04, 2005	43.13	43.73	43.09	43.13	2,992,010	+0.04(+0.10%)
Aug 03, 2005	43.91	44.08	42.83	43.09	4,023,368	-0.67(-1.53%)
Aug 02, 2005	43.60	43.83	43.15	43.76	3,706,138	+0.74(+1.73%)
Aug 01, 2005	43.29	43.38	43.00	43.01	3,245,410	+0.26(+0.60%)
Jul 29, 2005	43.76	43.82	42.60	42.76	4,121,273	-0.96(-2.20%)
Jul 28, 2005	43.94	44.21	42.35	43.72	5,559,128	-0.34(-0.78%)
Jul 27, 2005	43.76	44.15	42.94	44.06	3,765,169	+0.42(+0.96%)
Jul 26, 2005	43.73	44.21	43.61	43.64	3,477,374	-0.56(-1.27%)
Jul 25, 2005	43.64	44.53	43.25	44.21	5,224,940	+0.48(+1.10%)
Jul 22, 2005	42.35	43.81	42.28	43.73	5,531,132	+2.41(+5.84%)
Jul 21, 2005	42.03	42.13	40.94	41.31	3,022,245	-0.62(-1.48%)
Jul 20, 2005	41.68	42.03	40.90	41.93	4,084,639	+0.22(+0.52%)
Jul 19, 2005	41.44	41.77	41.24	41.71	3,979,055	+0.51(+1.24%)
Jul 18, 2005	41.66	41.68	40.86	41.20	3,147,186	-0.57(-1.36%)
Jul 15, 2005	42.01	42.50	41.35	41.77	3,375,310	-0.04(-0.10%)
Jul 14, 2005	43.60	43.88	41.69	41.81	5,497,377	-1.79(-4.11%)
Jul 13, 2005	44.04	44.21	43.13	43.61	3,357,393	-0.33(-0.75%)
Jul 12, 2005	43.57	44.29	43.44	43.94	3,844,996	+0.32(+0.75%)
Jul 11, 2005	43.18	43.68	42.63	43.61	3,651,747	+0.24(+0.56%)
Jul 08, 2005	43.56	44.00	42.90	43.37	5,360,599	-0.15(-0.34%)
Jul 07, 2005	42.48	43.66	42.21	43.52	4,254,692	+0.74(+1.72%)
Jul 06, 2005	43.53	44.07	42.54	42.78	4,951,543	-0.56(-1.28%)
Jul 05, 2005	42.34	43.44	42.13	43.34	5,741,339	+1.52(+3.63%)
Jul 01, 2005	40.69	41.84	40.54	41.82	3,500,570	+1.44(+3.56%)
Jun 30, 2005	40.44	41.32	40.22	40.38	3,206,217	-0.05(-0.12%)
Jun 29, 2005	40.36	40.88	39.85	40.43	2,938,099	+0.07(+0.17%)
Jun 28, 2005	41.66	41.66	40.33	40.36	4,272,130	-1.30(-3.12%)
Jun 27, 2005	41.23	42.07	41.23	41.66	3,251,969	+0.63(+1.52%)
Jun 24, 2005	41.63	41.81	40.94	41.04	2,356,910	-0.26(-0.62%)
Jun 23, 2005	41.30	42.34	41.17	41.29	3,071,838	+0.07(+0.18%)
Jun 22, 2005	41.21	41.56	40.76	41.22	4,495,934	+0.14(+0.35%)
Jun 21, 2005	42.19	42.38	41.04	41.08	5,228,140	-1.41(-3.31%)
Jun 20, 2005	41.88	42.50	41.82	42.48	6,170,712	+0.83(+2.00%)
Jun 17, 2005	41.10	41.66	40.75	41.65	6,093,924	+1.06(+2.60%)
Jun 16, 2005	40.31	40.61	40.13	40.59	2,743,249	+0.51(+1.28%)
Jun 15, 2005	40.07	40.29	39.83	40.08	3,971,537	+0.41(+1.02%)
Jun 14, 2005	39.19	39.76	38.86	39.67	3,368,911	+0.37(+0.94%)
Jun 13, 2005	38.69	39.34	38.48	39.31	2,427,299	+0.34(+0.87%)
Jun 10, 2005	38.71	39.07	38.49	38.97	2,977,932	+0.09(+0.24%)
Jun 09, 2005	37.94	38.92	37.73	38.87	4,390,351	+1.08(+2.86%)
Jun 08, 2005	37.51	38.61	37.50	37.79	4,734,137	+0.27(+0.73%)
Jun 07, 2005	37.94	38.31	37.45	37.52	3,686,941	-0.42(-1.10%)
Jun 06, 2005	37.71	38.01	37.51	37.94	2,952,176	+0.41(+1.10%)
Jun 03, 2005	37.35	37.86	37.26	37.52	2,481,530	+0.39(+1.06%)
Jun 02, 2005	37.42	37.60	36.89	37.13	3,039,203	-0.29(-0.77%)
Jun 01, 2005	37.19	37.66	36.99	37.42	3,312,120	+0.69(+1.87%)
May 31, 2005	36.57	36.79	36.27	36.73	4,036,486	-0.22(-0.59%)
May 27, 2005	36.31	37.00	36.22	36.95	2,718,613	+0.81(+2.23%)
May 26, 2005	36.13	36.21	35.75	36.14	2,792,522	+0.31(+0.85%)
May 25, 2005	35.69	36.09	35.14	35.84	4,074,880	+0.26(+0.74%)
May 24, 2005	34.85	35.60	34.76	35.57	4,121,913	+0.66(+1.90%)
May 23, 2005	34.39	35.12	34.34	34.91	4,389,391	+0.52(+1.51%)
May 20, 2005	34.51	34.76	34.23	34.39	3,505,530	-0.05(-0.15%)
May 19, 2005	33.77	34.51	33.71	34.44	2,974,093	+0.68(+2.02%)
May 18, 2005	34.41	34.69	33.51	33.76	4,093,277	-0.34(-0.99%)
May 17, 2005	33.29	34.15	33.13	34.10	4,270,690	+0.77(+2.31%)
May 16, 2005	33.01	33.37	32.21	33.33	4,863,397	+0.32(+0.98%)
May 13, 2005	33.56	33.77	32.71	33.01	6,387,798	-0.54(-1.62%)
May 12, 2005	36.29	36.29	33.40	33.55	6,740,862	-2.03(-5.71%)
May 11, 2005	35.06	35.58	35.02	35.58	4,244,454	+0.53(+1.50%)
May 10, 2005	35.79	35.80	34.92	35.06	2,891,546	-0.81(-2.25%)
May 09, 2005	35.61	35.86	35.37	35.86	2,642,785	+0.48(+1.34%)
May 06, 2005	35.78	35.91	35.33	35.39	4,662,468	-0.07(-0.21%)
May 05, 2005	35.29	35.69	35.08	35.46	5,084,162	+0.52(+1.48%)
May 04, 2005	34.44	34.94	33.89	34.94	7,983,227	+0.17(+0.49%)
May 03, 2005	35.68	35.69	34.64	34.77	5,373,717	-0.98(-2.73%)
May 02, 2005	35.01	35.81	34.69	35.75	4,559,444	+0.56(+1.60%)
Apr 29, 2005	35.67	35.92	34.89	35.19	4,577,042	-0.21(-0.58%)
Apr 28, 2005	35.16	35.49	34.82	35.39	5,330,843	-0.69(-1.91%)
Apr 27, 2005	36.57	36.86	35.69	36.08	4,517,531	-0.78(-2.10%)
Apr 26, 2005	37.51	37.56	36.85	36.86	2,878,268	-0.65(-1.73%)
Apr 25, 2005	37.51	37.58	37.01	37.51	3,495,291	+0.69(+1.87%)
Apr 22, 2005	36.96	37.19	36.39	36.82	4,059,523	-0.14(-0.37%)
Apr 21, 2005	35.97	36.99	35.87	36.96	4,079,680	+1.14(+3.19%)
Apr 20, 2005	36.76	37.32	35.73	35.81	4,386,192	-0.84(-2.29%)
Apr 19, 2005	36.57	36.91	36.38	36.65	4,963,221	+0.79(+2.20%)
Apr 18, 2005	34.76	35.88	34.42	35.86	4,805,326	+1.13(+3.24%)
Apr 15, 2005	36.41	36.51	34.44	34.74	5,647,914	-1.67(-4.58%)
Apr 14, 2005	36.57	37.01	36.26	36.41	5,276,292	+0.36(+1.01%)
Apr 13, 2005	36.94	37.07	35.88	36.04	5,599,601	-1.10(-2.96%)
Apr 12, 2005	37.84	38.31	37.04	37.14	5,646,154	-0.90(-2.37%)
Apr 11, 2005	37.51	38.12	37.34	38.04	4,208,620	+0.19(+0.50%)
Apr 08, 2005	38.81	38.97	37.81	37.86	4,199,821	-0.96(-2.46%)
Apr 07, 2005	40.01	40.24	38.41	38.81	4,498,174	-0.79(-1.99%)
Apr 06, 2005	38.92	39.82	38.84	39.60	3,602,954	+0.51(+1.31%)
Apr 05, 2005	39.43	39.67	38.82	39.09	4,150,868	-0.50(-1.26%)
Apr 04, 2005	39.88	40.56	39.08	39.59	5,798,290	+0.37(+0.94%)
Apr 01, 2005	38.59	39.31	38.45	39.22	5,104,799	+0.94(+2.47%)
Mar 31, 2005	37.26	38.38	37.26	38.27	4,231,976	+1.15(+3.10%)
Mar 30, 2005	36.97	37.12	35.99	37.12	4,932,666	+0.53(+1.43%)
Mar 29, 2005	37.19	37.86	36.57	36.60	3,982,095	-0.59(-1.60%)
Mar 28, 2005	37.30	37.54	36.98	37.19	4,143,830	-0.10(-0.27%)
Mar 24, 2005	37.51	38.19	36.88	37.29	4,916,828	-0.02(-0.07%)
Mar 23, 2005	38.29	38.30	37.08	37.32	6,072,647	-1.32(-3.41%)
Mar 22, 2005	39.43	39.70	38.59	38.64	3,849,956	-0.51(-1.31%)
Mar 21, 2005	39.31	39.71	38.72	39.15	4,096,797	-0.31(-0.79%)
Mar 18, 2005	39.21	39.84	39.13	39.46	4,711,741	+0.34(+0.88%)
Mar 17, 2005	38.82	39.21	38.41	39.12	3,796,044	+0.71(+1.84%)
Mar 16, 2005	38.34	39.13	37.96	38.41	4,416,587	+0.01(+0.02%)
Mar 15, 2005	38.95	39.50	38.41	38.41	4,361,556	-0.54(-1.38%)
Mar 14, 2005	38.57	39.06	37.94	38.94	4,103,196	+0.50(+1.30%)
Mar 11, 2005	37.35	38.84	37.35	38.44	5,007,534	+0.46(+1.20%)
Mar 10, 2005	37.82	38.35	37.26	37.99	8,215,031	-1.30(-3.31%)
Mar 09, 2005	40.39	41.19	39.25	39.29	4,663,588	-0.94(-2.33%)
Mar 08, 2005	40.16	40.78	40.16	40.23	2,642,305	-0.08(-0.19%)
Mar 07, 2005	40.63	40.79	39.94	40.30	4,497,374	-0.76(-1.86%)
Mar 04, 2005	40.01	41.17	39.39	41.06	5,821,486	+1.37(+3.45%)
Mar 03, 2005	39.37	39.85	39.02	39.69	4,516,091	+0.95(+2.45%)
Mar 02, 2005	37.67	38.75	37.67	38.74	3,749,011	+0.58(+1.52%)
Mar 01, 2005	39.07	39.35	38.01	38.16	5,905,633	-1.14(-2.91%)
Feb 28, 2005	39.34	40.12	38.32	39.31	7,480,746	+0.10(+0.26%)
Feb 25, 2005	38.09	39.31	38.07	39.21	4,978,579	+1.11(+2.92%)
Feb 24, 2005	37.57	38.09	37.12	38.09	3,233,252	+0.54(+1.45%)
Feb 23, 2005	36.94	37.76	36.94	37.55	2,797,161	+0.53(+1.44%)
Feb 22, 2005	37.44	37.91	36.89	37.02	4,684,545	-0.11(-0.30%)
Feb 18, 2005	36.07	37.31	36.06	37.13	4,074,080	+1.09(+3.04%)
Feb 17, 2005	37.16	37.39	35.96	36.04	4,408,108	-1.21(-3.26%)
Feb 16, 2005	36.26	37.30	36.02	37.25	4,909,310	+1.26(+3.49%)
Feb 15, 2005	36.16	36.17	35.59	35.99	2,843,234	-0.01(-0.03%)
Feb 14, 2005	36.07	36.19	35.82	36.01	3,980,815	+0.08(+0.23%)
Feb 11, 2005	35.61	36.25	35.30	35.92	3,296,762	+0.32(+0.90%)
Feb 10, 2005	34.65	35.69	34.52	35.61	2,766,286	+1.29(+3.75%)
Feb 09, 2005	34.24	34.74	33.88	34.32	2,509,046	+0.08(+0.22%)
Feb 08, 2005	33.76	34.29	33.56	34.24	2,102,710	+0.34(+1.01%)
Feb 07, 2005	34.47	34.70	33.59	33.90	4,226,217	-0.56(-1.63%)
Feb 04, 2005	34.68	34.73	34.32	34.46	3,373,230	-0.15(-0.43%)
Feb 03, 2005	34.39	34.76	34.06	34.61	3,101,433	-0.16(-0.45%)
Feb 02, 2005	34.37	34.81	34.35	34.77	3,871,392	+0.30(+0.87%)
Feb 01, 2005	34.02	34.85	34.01	34.47	3,960,178	+0.45(+1.32%)
Jan 31, 2005	33.67	34.25	33.15	34.02	3,676,223	+0.16(+0.46%)
Jan 28, 2005	33.84	34.07	33.44	33.86	3,793,964	-0.14(-0.42%)
Jan 27, 2005	33.18	34.18	33.07	34.01	4,537,528	+0.82(+2.47%)
Jan 26, 2005	32.91	33.32	32.73	33.19	5,354,520	+0.45(+1.37%)
Jan 25, 2005	32.69	32.91	32.39	32.74	3,856,835	+0.32(+0.98%)
Jan 24, 2005	32.57	32.81	32.36	32.42	2,948,657	+0.30(+0.93%)
Jan 21, 2005	32.60	32.74	32.07	32.12	3,683,102	-0.16(-0.48%)
Jan 20, 2005	32.22	32.51	31.77	32.27	3,116,151	-0.25(-0.77%)
Jan 19, 2005	32.76	32.82	32.46	32.52	2,711,414	-0.26(-0.78%)
Jan 18, 2005	33.01	33.12	32.47	32.78	3,975,856	+0.22(+0.69%)
Jan 14, 2005	32.26	32.56	31.88	32.56	4,847,239	+0.59(+1.84%)
Jan 13, 2005	31.25	32.19	31.22	31.97	5,455,944	+0.89(+2.88%)
Jan 12, 2005	30.61	31.21	30.32	31.07	2,920,341	+0.47(+1.55%)
Jan 11, 2005	30.35	30.64	30.12	30.60	3,193,899	+0.26(+0.87%)
Jan 10, 2005	30.63	31.00	30.32	30.34	3,887,230	+0.21(+0.71%)
Jan 07, 2005	30.32	30.54	29.72	30.12	2,971,853	-0.19(-0.64%)
Jan 06, 2005	29.75	30.70	29.72	30.32	5,769,015	+0.48(+1.61%)
Jan 05, 2005	29.79	30.04	29.66	29.84	5,321,725	-0.10(-0.33%)
Jan 04, 2005	30.44	30.58	29.89	29.94	5,668,870	-0.24(-0.81%)

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.

Apache Corp (NY: APA )

Historical Prices

Sections

Services

Log In Using Your Account

Apache Corp (NY: APA )

Historical Prices

Sections

Services