Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	77.53	77.57	75.27	76.06	3,317,892	-1.59(-2.05%)
Apr 27, 2007	75.92	77.83	75.92	77.66	2,613,495	+2.00(+2.64%)
Apr 26, 2007	75.91	76.57	75.47	75.66	1,560,950	-0.53(-0.70%)
Apr 25, 2007	74.67	76.37	74.67	76.19	1,812,710	+1.82(+2.45%)
Apr 24, 2007	74.82	74.83	73.77	74.37	1,621,257	-0.38(-0.50%)
Apr 23, 2007	74.41	75.16	74.22	74.75	1,633,388	+0.32(+0.43%)
Apr 20, 2007	74.49	74.61	73.85	74.43	1,900,217	+0.68(+0.92%)
Apr 19, 2007	74.43	74.43	73.32	73.75	953,929	-0.04(-0.05%)
Apr 18, 2007	74.68	74.68	73.55	73.79	1,372,355	-0.25(-0.33%)
Apr 17, 2007	73.28	74.31	72.93	74.04	2,131,640	+0.89(+1.22%)
Apr 16, 2007	73.04	73.25	72.86	73.14	1,944,628	+0.37(+0.51%)
Apr 13, 2007	73.43	73.43	72.58	72.77	1,191,547	+0.00(+0.00%)
Apr 12, 2007	72.37	72.77	71.92	72.77	1,268,128	+0.43(+0.59%)
Apr 11, 2007	73.19	73.24	72.30	72.34	1,304,181	-0.58(-0.79%)
Apr 10, 2007	73.16	73.30	72.79	72.92	734,539	-0.23(-0.32%)
Apr 09, 2007	73.13	73.48	72.95	73.16	775,384	+0.12(+0.16%)
Apr 05, 2007	72.77	73.22	72.72	73.04	816,494	+0.04(+0.05%)
Apr 04, 2007	72.98	73.00	72.35	73.00	1,155,795	+0.06(+0.08%)
Apr 03, 2007	72.13	73.10	72.12	72.94	1,075,931	+0.92(+1.27%)
Apr 02, 2007	71.72	72.13	71.31	72.02	1,228,134	+0.18(+0.25%)
Mar 30, 2007	72.11	72.49	71.05	71.84	1,812,464	-0.14(-0.19%)
Mar 29, 2007	71.71	72.12	71.49	71.98	1,429,963	+0.91(+1.28%)
Mar 28, 2007	71.69	71.71	71.04	71.07	1,474,234	-0.74(-1.03%)
Mar 27, 2007	72.31	72.35	71.58	71.80	1,540,257	-0.52(-0.72%)
Mar 26, 2007	72.47	72.61	71.61	72.32	1,732,507	-0.14(-0.20%)
Mar 23, 2007	72.70	73.26	72.46	72.46	1,981,131	-0.79(-1.08%)
Mar 22, 2007	72.83	73.61	72.83	73.25	1,519,668	-0.22(-0.30%)
Mar 21, 2007	71.99	73.62	71.61	73.47	2,423,116	+1.26(+1.75%)
Mar 20, 2007	71.72	72.61	71.58	72.21	1,137,938	+0.33(+0.46%)
Mar 19, 2007	70.96	72.17	70.81	71.88	1,244,941	+1.10(+1.56%)
Mar 16, 2007	70.89	71.28	70.39	70.77	3,048,850	-0.13(-0.18%)
Mar 15, 2007	70.20	71.16	70.18	70.90	2,318,371	+0.71(+1.01%)
Mar 14, 2007	69.87	70.43	68.86	70.19	3,253,386	+0.33(+0.47%)
Mar 13, 2007	71.58	71.62	69.81	69.86	3,665,379	-1.72(-2.40%)
Mar 12, 2007	71.98	72.16	71.24	71.58	2,350,898	-0.45(-0.63%)
Mar 09, 2007	72.98	72.98	71.95	72.04	2,462,389	-0.29(-0.41%)
Mar 08, 2007	71.83	72.63	71.53	72.33	1,925,554	+0.93(+1.31%)
Mar 07, 2007	71.52	71.96	71.25	71.40	2,727,281	-0.48(-0.67%)
Mar 06, 2007	70.85	71.91	70.59	71.88	2,613,661	+1.27(+1.80%)
Mar 05, 2007	70.60	71.22	70.22	70.61	3,072,000	-0.22(-0.31%)
Mar 02, 2007	70.80	71.31	70.35	70.83	2,769,323	+0.02(+0.03%)
Mar 01, 2007	70.49	71.07	68.96	70.80	2,760,910	-0.27(-0.38%)
Feb 28, 2007	70.52	71.28	70.52	71.07	3,463,949	+0.65(+0.93%)
Feb 27, 2007	71.98	72.17	69.56	70.42	3,693,185	-2.66(-3.64%)
Feb 26, 2007	72.91	73.62	72.62	73.08	3,724,761	+0.56(+0.78%)
Feb 23, 2007	72.83	73.18	72.32	72.52	2,062,590	-0.09(-0.12%)
Feb 22, 2007	72.70	73.28	72.46	72.61	1,588,419	-0.38(-0.53%)
Feb 21, 2007	72.52	73.35	72.52	72.99	1,361,445	-0.13(-0.17%)
Feb 20, 2007	72.70	73.37	72.22	73.12	1,303,571	+0.14(+0.20%)
Feb 16, 2007	72.76	73.13	72.55	72.98	1,333,240	-0.05(-0.07%)
Feb 15, 2007	72.72	73.19	72.58	73.03	1,596,003	+0.29(+0.39%)
Feb 14, 2007	72.91	73.40	72.72	72.74	2,091,792	-0.34(-0.46%)
Feb 13, 2007	72.32	73.11	72.08	73.08	1,585,813	+1.02(+1.42%)
Feb 12, 2007	71.78	72.43	71.64	72.06	1,338,701	+0.45(+0.63%)
Feb 09, 2007	72.09	72.84	71.39	71.61	2,107,160	-0.43(-0.59%)
Feb 08, 2007	72.09	72.23	71.24	72.04	2,043,166	-0.05(-0.06%)
Feb 07, 2007	72.32	72.67	72.06	72.08	1,645,628	-0.05(-0.07%)
Feb 06, 2007	72.24	72.82	72.06	72.13	2,247,655	-0.11(-0.16%)
Feb 05, 2007	71.91	72.48	71.65	72.25	1,697,250	+0.05(+0.06%)
Feb 02, 2007	72.66	72.91	72.16	72.20	1,811,535	-0.20(-0.27%)
Feb 01, 2007	71.40	72.49	71.28	72.40	2,217,853	+1.06(+1.49%)
Jan 31, 2007	70.80	71.43	70.48	71.34	2,352,894	+0.26(+0.36%)
Jan 30, 2007	70.46	71.40	70.36	71.08	2,830,657	+0.76(+1.08%)
Jan 29, 2007	70.19	70.84	69.96	70.32	2,250,449	+0.19(+0.27%)
Jan 26, 2007	69.34	70.87	69.04	70.13	2,314,444	+1.06(+1.53%)
Jan 25, 2007	70.20	70.20	68.83	69.07	1,687,804	-1.17(-1.67%)
Jan 24, 2007	69.71	70.30	69.53	70.25	1,596,402	+0.72(+1.04%)
Jan 23, 2007	69.13	69.53	68.87	69.53	1,576,445	+0.56(+0.81%)
Jan 22, 2007	69.56	69.89	68.87	68.97	2,312,182	-0.38(-0.55%)
Jan 19, 2007	69.13	69.52	68.78	69.35	1,320,867	+0.29(+0.42%)
Jan 18, 2007	69.97	70.01	68.85	69.06	1,612,633	-0.33(-0.48%)
Jan 17, 2007	69.76	70.08	69.06	69.39	2,242,467	-0.50(-0.72%)
Jan 16, 2007	69.14	69.93	69.01	69.89	2,638,407	+1.29(+1.88%)
Jan 12, 2007	68.05	69.04	68.05	68.60	2,106,096	+0.38(+0.55%)
Jan 11, 2007	68.26	68.66	67.99	68.23	3,126,548	-0.05(-0.07%)
Jan 10, 2007	68.22	68.62	67.87	68.27	2,212,931	-0.08(-0.11%)
Jan 09, 2007	69.22	69.72	68.25	68.35	2,918,466	-0.90(-1.30%)
Jan 08, 2007	68.77	69.40	68.50	69.25	1,801,291	+0.35(+0.50%)
Jan 05, 2007	70.09	70.09	68.81	68.90	2,145,876	-1.19(-1.69%)
Jan 04, 2007	70.56	70.56	69.70	70.09	1,359,582	-0.47(-0.67%)
Jan 03, 2007	70.01	70.92	70.01	70.56	3,328,510	+0.43(+0.61%)
Dec 29, 2006	70.20	70.38	69.91	70.13	1,037,082	-0.23(-0.32%)
Dec 28, 2006	69.99	70.47	69.96	70.36	920,136	+0.08(+0.11%)
Dec 27, 2006	70.28	70.41	70.09	70.28	1,283,747	+0.51(+0.73%)
Dec 26, 2006	69.07	70.02	69.07	69.77	954,196	+0.29(+0.41%)
Dec 22, 2006	69.45	69.74	68.84	69.49	1,306,099	+0.05(+0.06%)
Dec 21, 2006	69.52	69.90	69.08	69.44	1,966,266	+0.07(+0.10%)
Dec 20, 2006	69.13	69.38	68.68	69.38	1,572,986	+0.65(+0.94%)
Dec 19, 2006	68.86	68.92	68.14	68.73	1,660,795	-0.13(-0.19%)
Dec 18, 2006	69.07	69.12	68.55	68.86	2,224,639	-0.30(-0.43%)
Dec 15, 2006	68.39	69.43	68.22	69.16	4,849,077	+0.77(+1.13%)
Dec 14, 2006	67.52	68.55	67.26	68.38	2,747,903	+0.86(+1.28%)
Dec 13, 2006	67.27	67.72	67.17	67.52	2,119,134	+0.15(+0.22%)
Dec 12, 2006	66.44	68.02	66.44	67.37	3,448,383	+0.92(+1.39%)
Dec 11, 2006	66.14	66.90	65.81	66.44	2,982,062	+1.10(+1.68%)
Dec 08, 2006	65.03	65.45	64.72	65.35	1,645,628	+0.16(+0.24%)
Dec 07, 2006	65.38	65.74	65.15	65.19	1,915,842	+0.22(+0.34%)
Dec 06, 2006	65.05	65.59	64.84	64.97	1,763,506	-0.34(-0.52%)
Dec 05, 2006	63.84	65.37	63.41	65.31	3,062,021	+1.50(+2.34%)
Dec 04, 2006	63.93	64.22	63.63	63.81	2,376,176	+0.13(+0.20%)
Dec 01, 2006	63.72	64.70	62.97	63.69	2,240,205	-0.77(-1.20%)
Nov 30, 2006	64.41	64.75	64.01	64.46	2,131,374	+0.14(+0.22%)
Nov 29, 2006	63.84	64.48	63.84	64.32	2,148,271	+0.21(+0.33%)
Nov 28, 2006	64.26	64.37	63.67	64.11	2,463,188	-0.15(-0.23%)
Nov 27, 2006	65.15	65.15	63.97	64.26	2,035,715	-0.89(-1.36%)
Nov 24, 2006	65.35	65.48	65.14	65.14	464,990	-0.20(-0.31%)
Nov 22, 2006	65.82	65.85	65.23	65.35	1,903,868	-0.53(-0.81%)
Nov 21, 2006	66.50	66.51	65.65	65.88	1,722,794	-0.62(-0.93%)
Nov 20, 2006	66.29	66.53	66.23	66.50	1,522,695	+0.04(+0.06%)
Nov 17, 2006	66.14	66.49	65.90	66.46	2,244,595	+0.32(+0.48%)
Nov 16, 2006	65.29	66.38	65.28	66.14	2,198,429	+1.02(+1.57%)
Nov 15, 2006	65.13	65.24	64.67	65.12	1,930,477	-0.01(-0.01%)
Nov 14, 2006	64.90	65.32	64.46	65.13	1,788,917	+0.38(+0.59%)
Nov 13, 2006	64.41	64.90	64.41	64.75	2,620,979	+0.27(+0.42%)
Nov 10, 2006	64.53	64.87	64.17	64.47	2,340,787	-0.30(-0.46%)
Nov 09, 2006	65.73	65.89	64.64	64.78	2,041,569	-0.80(-1.22%)
Nov 08, 2006	65.24	65.95	65.07	65.57	1,394,174	+0.26(+0.40%)
Nov 07, 2006	64.94	65.77	64.87	65.31	2,995,100	+0.48(+0.74%)
Nov 06, 2006	65.04	65.28	64.79	64.83	2,551,263	-0.17(-0.27%)
Nov 03, 2006	65.58	65.99	64.74	65.00	1,361,312	-0.45(-0.69%)
Nov 02, 2006	65.28	65.58	64.72	65.45	1,830,827	+0.06(+0.09%)
Nov 01, 2006	66.13	66.27	65.29	65.39	1,913,048	-0.13(-0.20%)
Oct 31, 2006	66.50	66.52	65.33	65.52	3,581,162	-0.38(-0.58%)
Oct 30, 2006	64.75	66.37	64.75	65.90	3,709,283	+0.32(+0.49%)
Oct 27, 2006	67.83	67.84	64.66	65.58	7,777,256	-2.98(-4.34%)
Oct 26, 2006	67.63	68.74	67.53	68.56	2,739,255	+1.50(+2.23%)
Oct 25, 2006	67.08	67.43	66.66	67.06	1,708,425	+0.05(+0.08%)
Oct 24, 2006	66.97	67.11	66.80	67.01	1,871,804	-0.02(-0.02%)
Oct 23, 2006	66.61	67.42	66.59	67.02	1,548,107	-0.02(-0.03%)
Oct 20, 2006	67.47	67.50	67.03	67.05	2,688,432	-0.42(-0.62%)
Oct 19, 2006	68.44	68.44	67.33	67.47	1,293,326	-0.97(-1.42%)
Oct 18, 2006	67.98	68.62	67.92	68.44	1,897,748	+0.80(+1.18%)
Oct 17, 2006	67.80	67.99	67.14	67.64	1,466,417	-0.59(-0.86%)
Oct 16, 2006	67.71	68.23	67.59	68.23	1,125,956	+0.69(+1.02%)
Oct 13, 2006	67.38	68.28	67.38	67.53	1,649,487	+0.32(+0.48%)
Oct 12, 2006	67.10	67.42	66.71	67.21	1,450,186	+0.43(+0.64%)
Oct 11, 2006	66.61	67.11	66.48	66.78	1,353,995	+0.05(+0.07%)
Oct 10, 2006	67.25	67.42	66.74	66.74	2,268,410	-0.22(-0.33%)
Oct 09, 2006	67.20	67.20	66.47	66.95	1,182,101	-0.52(-0.77%)
Oct 06, 2006	67.56	67.76	66.93	67.47	1,658,800	-0.08(-0.11%)
Oct 05, 2006	67.46	67.65	66.78	67.55	1,669,177	+0.23(+0.35%)
Oct 04, 2006	65.83	67.33	65.68	67.32	2,725,685	+1.68(+2.55%)
Oct 03, 2006	64.56	65.96	64.53	65.64	1,969,193	+1.26(+1.95%)
Oct 02, 2006	65.20	65.26	64.21	64.38	1,898,147	-0.82(-1.26%)
Sep 29, 2006	64.98	65.77	64.72	65.20	1,463,889	-0.62(-0.95%)
Sep 28, 2006	66.13	66.43	65.52	65.83	1,148,973	+0.03(+0.05%)
Sep 27, 2006	66.11	66.53	65.61	65.80	1,885,375	-0.23(-0.34%)
Sep 26, 2006	65.69	66.19	65.44	66.02	1,892,825	+0.59(+0.90%)
Sep 25, 2006	64.29	65.93	64.21	65.44	2,476,093	+1.59(+2.50%)
Sep 22, 2006	64.26	64.26	63.78	63.84	1,254,743	-0.50(-0.77%)
Sep 21, 2006	65.24	65.25	64.26	64.34	1,013,134	-0.94(-1.44%)
Sep 20, 2006	64.52	65.31	64.48	65.28	1,721,464	+0.80(+1.25%)
Sep 19, 2006	64.72	64.83	64.09	64.47	1,180,371	-0.23(-0.36%)
Sep 18, 2006	65.22	65.42	64.67	64.71	1,064,223	-0.71(-1.09%)
Sep 15, 2006	64.76	65.47	64.65	65.42	2,171,554	+0.87(+1.35%)
Sep 14, 2006	65.24	65.28	64.52	64.55	1,728,515	-0.69(-1.06%)
Sep 13, 2006	64.60	65.38	64.60	65.24	1,308,227	+0.38(+0.59%)
Sep 12, 2006	63.78	65.01	63.78	64.86	1,878,057	+0.89(+1.40%)
Sep 11, 2006	63.02	64.23	62.99	63.96	3,444,658	+0.65(+1.03%)
Sep 08, 2006	63.11	63.44	62.42	63.31	1,931,674	+0.38(+0.61%)
Sep 07, 2006	63.79	63.79	62.93	62.93	1,844,663	-0.86(-1.35%)
Sep 06, 2006	64.68	64.73	63.43	63.79	3,103,664	-0.09(-0.14%)
Sep 05, 2006	63.75	64.37	63.70	63.88	1,451,383	-0.16(-0.25%)
Sep 01, 2006	64.64	64.64	63.96	64.04	938,363	-0.50(-0.77%)
Aug 31, 2006	64.19	64.64	64.16	64.53	1,208,577	+0.53(+0.82%)
Aug 30, 2006	64.20	64.25	63.69	64.01	978,942	-0.08(-0.13%)
Aug 29, 2006	63.89	64.24	63.52	64.09	1,370,226	+0.20(+0.31%)
Aug 28, 2006	62.72	64.05	62.66	63.90	1,517,906	+0.86(+1.36%)
Aug 25, 2006	62.72	63.30	62.58	63.04	952,466	+0.09(+0.14%)
Aug 24, 2006	62.72	63.05	62.61	62.95	939,295	+0.20(+0.31%)
Aug 23, 2006	62.26	62.81	62.04	62.75	1,134,737	+0.50(+0.81%)
Aug 22, 2006	63.00	63.04	62.05	62.25	1,029,233	-0.66(-1.05%)
Aug 21, 2006	63.32	63.50	62.55	62.91	1,263,524	-0.61(-0.96%)
Aug 18, 2006	63.56	63.66	63.16	63.52	1,138,595	+0.13(+0.20%)
Aug 17, 2006	62.46	63.47	62.23	63.39	2,606,344	+0.93(+1.49%)
Aug 16, 2006	62.84	62.93	62.32	62.46	2,963,968	+0.29(+0.46%)
Aug 15, 2006	61.95	62.30	61.60	62.17	1,007,812	+0.93(+1.52%)
Aug 14, 2006	60.93	61.62	60.80	61.24	1,558,484	+0.65(+1.08%)
Aug 11, 2006	60.27	60.81	60.27	60.59	1,206,581	+0.02(+0.04%)
Aug 10, 2006	59.87	60.73	59.79	60.57	1,823,908	+0.54(+0.90%)
Aug 09, 2006	61.29	61.45	60.00	60.02	2,213,995	-0.85(-1.40%)
Aug 08, 2006	61.73	61.87	60.69	60.87	2,273,067	-0.61(-0.99%)
Aug 07, 2006	61.75	61.87	61.30	61.48	1,428,367	-0.59(-0.96%)
Aug 04, 2006	62.50	62.84	61.54	62.08	1,992,609	+0.05(+0.08%)
Aug 03, 2006	62.15	62.39	61.87	62.02	3,751,858	-0.88(-1.40%)
Aug 02, 2006	63.40	63.40	62.54	62.90	3,664,980	-0.75(-1.18%)
Aug 01, 2006	63.51	63.81	63.26	63.66	2,315,907	-0.11(-0.18%)
Jul 31, 2006	63.93	64.03	63.51	63.77	2,179,137	-0.50(-0.77%)
Jul 28, 2006	62.84	64.49	62.04	64.26	2,854,738	+1.13(+1.79%)
Jul 27, 2006	63.27	64.68	62.61	63.14	2,727,281	-0.82(-1.28%)
Jul 26, 2006	64.41	64.55	63.60	63.96	2,222,510	-0.45(-0.70%)
Jul 25, 2006	63.66	64.45	63.32	64.41	1,310,223	+0.59(+0.93%)
Jul 24, 2006	63.15	64.12	63.36	63.81	1,418,122	+0.67(+1.06%)
Jul 21, 2006	64.55	64.55	62.75	63.14	1,823,642	-0.91(-1.42%)
Jul 20, 2006	63.02	64.05	62.63	64.05	3,661,920	+1.53(+2.45%)
Jul 19, 2006	61.45	62.81	61.42	62.52	2,036,513	+1.27(+2.07%)
Jul 18, 2006	61.60	61.60	60.73	61.25	1,368,230	-0.23(-0.37%)
Jul 17, 2006	60.73	61.63	60.69	61.48	1,179,839	+0.62(+1.01%)
Jul 14, 2006	61.31	61.42	60.51	60.86	1,621,946	-0.51(-0.83%)
Jul 13, 2006	61.71	62.01	61.21	61.37	2,404,648	-0.34(-0.55%)
Jul 12, 2006	62.44	62.75	61.57	61.71	2,011,634	-0.98(-1.56%)
Jul 11, 2006	63.17	63.29	62.30	62.69	2,360,078	-0.68(-1.07%)
Jul 10, 2006	63.14	63.50	63.09	63.36	1,470,542	+0.62(+0.98%)
Jul 07, 2006	62.84	63.31	62.66	62.75	1,089,103	-0.54(-0.85%)
Jul 06, 2006	63.21	63.47	63.05	63.29	2,531,306	+0.14(+0.21%)
Jul 05, 2006	64.04	64.08	62.87	63.15	1,734,901	-0.89(-1.39%)
Jul 03, 2006	63.81	64.21	63.51	64.04	1,043,735	+0.45(+0.71%)
Jun 30, 2006	63.99	63.99	63.36	63.59	1,779,471	+0.07(+0.11%)
Jun 29, 2006	61.90	63.58	61.90	63.52	2,130,044	+1.70(+2.75%)
Jun 28, 2006	62.03	62.17	61.52	61.82	1,833,887	-0.06(-0.10%)
Jun 27, 2006	61.23	62.51	61.23	61.88	1,981,433	+0.05(+0.09%)
Jun 26, 2006	61.97	62.13	61.48	61.83	1,808,342	-0.03(-0.05%)
Jun 23, 2006	61.66	62.35	61.43	61.86	1,083,382	+0.02(+0.02%)
Jun 22, 2006	62.14	62.57	61.31	61.84	1,930,211	-0.21(-0.34%)
Jun 21, 2006	62.01	62.63	61.88	62.05	2,196,433	+0.16(+0.26%)
Jun 20, 2006	62.26	62.82	61.77	61.90	2,180,335	-0.36(-0.58%)
Jun 19, 2006	62.99	63.44	61.89	62.26	2,615,258	-0.73(-1.16%)
Jun 16, 2006	64.17	64.60	62.67	62.99	2,970,886	-1.26(-1.97%)
Jun 15, 2006	63.14	64.33	62.97	64.25	2,933,766	+1.33(+2.11%)
Jun 14, 2006	63.05	63.31	62.46	62.92	2,303,401	-0.13(-0.20%)
Jun 13, 2006	64.19	64.58	62.99	63.05	3,654,868	-1.26(-1.95%)
Jun 12, 2006	65.11	65.15	64.30	64.30	1,857,568	-0.75(-1.16%)
Jun 09, 2006	66.03	66.10	64.96	65.05	1,896,551	-1.14(-1.73%)
Jun 08, 2006	66.07	66.59	65.47	66.20	2,425,004	+0.10(+0.15%)
Jun 07, 2006	66.00	66.90	65.89	66.10	2,684,441	+0.07(+0.10%)
Jun 06, 2006	65.99	66.29	65.14	66.03	1,839,607	+0.47(+0.72%)
Jun 05, 2006	66.69	66.80	65.56	65.56	1,731,442	-1.26(-1.89%)
Jun 02, 2006	67.01	67.17	66.14	66.82	1,675,963	+0.04(+0.06%)
Jun 01, 2006	65.99	66.93	65.84	66.78	1,819,651	+0.68(+1.03%)
May 31, 2006	65.28	66.29	65.22	66.10	2,306,993	+1.13(+1.75%)
May 30, 2006	65.63	65.79	64.96	64.96	1,696,718	-1.22(-1.84%)
May 26, 2006	66.63	66.63	66.11	66.18	1,228,933	-0.02(-0.03%)
May 25, 2006	66.59	66.84	65.63	66.20	1,259,001	-0.14(-0.20%)
May 24, 2006	66.25	66.75	65.80	66.34	2,237,411	-0.08(-0.11%)
May 23, 2006	66.21	67.13	66.09	66.41	2,751,096	+1.01(+1.54%)
May 22, 2006	66.06	67.16	64.84	65.41	2,239,540	-0.66(-1.00%)
May 19, 2006	65.93	66.74	65.54	66.07	1,753,528	+0.44(+0.66%)
May 18, 2006	66.04	66.21	65.46	65.63	1,624,075	-0.41(-0.63%)
May 17, 2006	67.22	67.38	66.03	66.05	2,543,147	-1.98(-2.92%)
May 16, 2006	68.84	68.93	67.90	68.03	1,300,245	-0.67(-0.97%)
May 15, 2006	67.88	68.78	67.87	68.70	1,243,435	+0.31(+0.45%)
May 12, 2006	68.77	69.00	68.12	68.39	1,799,694	-0.53(-0.77%)
May 11, 2006	68.74	69.33	68.54	68.92	2,564,834	-0.39(-0.56%)
May 10, 2006	69.43	69.56	68.89	69.32	2,048,488	+0.24(+0.35%)
May 09, 2006	69.12	69.50	68.88	69.07	1,660,795	+0.17(+0.25%)
May 08, 2006	67.65	69.68	67.65	68.90	2,524,521	+0.90(+1.33%)
May 05, 2006	68.51	68.71	67.74	68.00	1,452,581	-0.14(-0.21%)
May 04, 2006	68.07	68.55	67.84	68.14	1,519,901	+0.14(+0.20%)
May 03, 2006	67.97	68.62	67.81	68.01	2,167,696	+0.05(+0.07%)
May 02, 2006	67.65	68.92	67.65	67.96	4,061,053	+1.93(+2.93%)

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.

Log In Using Your Account

Hartford Finl Services Gp (NY: HIG )

Historical Prices

Sections

Services