Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	54.28	54.53	54.14	54.16	2,153,802	-0.06(-0.11%)
Mar 30, 2006	54.60	55.08	53.95	54.22	2,461,950	-0.46(-0.84%)
Mar 29, 2006	54.34	55.02	54.25	54.68	1,973,093	+0.41(+0.76%)
Mar 28, 2006	54.95	55.29	54.10	54.27	3,015,969	-0.50(-0.91%)
Mar 27, 2006	54.52	54.95	54.34	54.77	2,184,137	+0.13(+0.24%)
Mar 24, 2006	55.08	55.38	54.31	54.64	2,573,250	-0.35(-0.64%)
Mar 23, 2006	55.18	55.21	54.60	54.99	2,126,600	-0.17(-0.31%)
Mar 22, 2006	55.19	55.33	54.61	55.16	3,112,500	-0.24(-0.43%)
Mar 21, 2006	55.97	56.11	55.10	55.40	3,309,607	-0.60(-1.07%)
Mar 20, 2006	55.90	56.31	55.62	56.00	3,491,732	+0.12(+0.21%)
Mar 17, 2006	54.99	56.08	54.84	55.88	4,459,851	+0.88(+1.60%)
Mar 16, 2006	55.07	55.19	54.77	55.00	2,446,099	+0.00(+0.00%)
Mar 15, 2006	55.00	55.35	54.56	55.00	2,924,702	-0.27(-0.49%)
Mar 14, 2006	54.03	55.31	54.00	55.27	3,666,908	+1.04(+1.92%)
Mar 13, 2006	54.04	54.40	53.95	54.23	2,679,873	+0.26(+0.48%)
Mar 10, 2006	53.14	54.01	53.04	53.97	2,608,763	+0.90(+1.70%)
Mar 09, 2006	53.83	53.90	53.00	53.07	2,053,510	-0.70(-1.30%)
Mar 08, 2006	53.60	53.89	53.48	53.77	2,408,482	+0.15(+0.28%)
Mar 07, 2006	53.44	53.93	53.31	53.62	3,352,339	-0.09(-0.17%)
Mar 06, 2006	53.23	53.81	52.81	53.71	5,711,665	+0.19(+0.36%)
Mar 03, 2006	52.77	54.07	52.26	53.52	4,486,208	+0.72(+1.36%)
Mar 02, 2006	51.25	53.30	50.78	52.80	6,842,540	+0.61(+1.17%)
Mar 01, 2006	51.70	52.39	51.29	52.19	3,655,324	+1.00(+1.95%)
Feb 28, 2006	51.61	51.90	50.91	51.19	2,594,364	-0.42(-0.81%)
Feb 27, 2006	50.70	51.96	50.51	51.61	2,290,516	+0.92(+1.81%)
Feb 24, 2006	51.23	51.23	50.40	50.69	1,381,151	-0.42(-0.82%)
Feb 23, 2006	51.54	51.68	50.97	51.11	1,675,204	-0.40(-0.78%)
Feb 22, 2006	50.92	51.91	50.83	51.51	1,801,253	+0.81(+1.60%)
Feb 21, 2006	51.01	51.34	50.50	50.70	1,773,598	-0.28(-0.55%)
Feb 17, 2006	51.69	51.89	50.86	50.98	1,717,816	-0.76(-1.47%)
Feb 16, 2006	51.65	52.15	51.40	51.74	2,294,800	+0.17(+0.33%)
Feb 15, 2006	51.10	51.58	50.84	51.57	2,576,812	+0.39(+0.76%)
Feb 14, 2006	50.16	51.33	50.00	51.18	2,990,588	+1.07(+2.14%)
Feb 13, 2006	49.68	50.11	49.64	50.11	1,557,745	+0.37(+0.74%)
Feb 10, 2006	49.11	49.94	48.88	49.74	2,131,058	+0.77(+1.57%)
Feb 09, 2006	48.87	49.50	48.72	48.97	2,013,664	-0.10(-0.20%)
Feb 08, 2006	48.68	49.17	48.48	49.07	1,436,534	+0.35(+0.72%)
Feb 07, 2006	49.35	49.64	48.53	48.72	2,641,316	-0.55(-1.12%)
Feb 06, 2006	49.16	49.45	48.96	49.27	1,400,458	-0.18(-0.36%)
Feb 03, 2006	49.71	50.34	49.26	49.45	2,378,793	-0.76(-1.51%)
Feb 02, 2006	49.77	50.42	49.24	50.21	2,309,647	+0.71(+1.43%)
Feb 01, 2006	49.83	50.03	49.04	49.50	2,424,065	-0.39(-0.78%)
Jan 31, 2006	49.74	50.08	49.29	49.89	1,886,919	+0.21(+0.42%)
Jan 30, 2006	50.00	50.23	49.42	49.68	1,747,848	-0.37(-0.74%)
Jan 27, 2006	50.09	50.87	49.93	50.05	1,743,765	-0.04(-0.08%)
Jan 26, 2006	49.94	50.40	49.84	50.09	2,183,756	+0.15(+0.30%)
Jan 25, 2006	49.48	50.23	49.28	49.94	2,182,551	+0.39(+0.79%)
Jan 24, 2006	49.19	49.90	49.09	49.55	2,478,792	+0.42(+0.85%)
Jan 23, 2006	49.59	49.90	48.95	49.13	3,523,134	-0.56(-1.13%)
Jan 20, 2006	50.56	50.83	49.67	49.69	4,944,138	-0.90(-1.78%)
Jan 19, 2006	50.68	50.83	50.12	50.59	2,201,568	-0.15(-0.30%)
Jan 18, 2006	50.20	50.90	50.12	50.74	2,802,107	+0.14(+0.28%)
Jan 17, 2006	50.81	50.93	50.44	50.60	2,528,034	-0.40(-0.78%)
Jan 13, 2006	50.95	51.08	50.76	51.00	1,910,946	+0.27(+0.53%)
Jan 12, 2006	50.37	50.96	50.32	50.73	2,206,300	+0.04(+0.08%)
Jan 11, 2006	50.00	50.79	49.92	50.69	2,108,227	+0.69(+1.38%)
Jan 10, 2006	49.70	50.13	49.70	50.00	1,532,771	-0.05(-0.10%)
Jan 09, 2006	49.93	50.30	49.61	50.05	3,244,240	+0.20(+0.40%)
Jan 06, 2006	50.05	50.06	49.56	49.85	2,627,786	+0.07(+0.14%)
Jan 05, 2006	50.48	50.48	49.41	49.78	3,571,241	-0.30(-0.60%)
Jan 04, 2006	49.81	50.23	49.57	50.08	2,320,195	+0.16(+0.32%)
Jan 03, 2006	49.75	50.05	48.74	49.92	2,583,025	+0.45(+0.91%)
Dec 30, 2005	49.80	50.40	49.39	49.47	1,380,713	-0.50(-1.00%)
Dec 29, 2005	49.96	50.25	49.88	49.97	1,157,301	-0.14(-0.28%)
Dec 28, 2005	49.87	50.39	49.72	50.11	1,341,200	+0.34(+0.68%)
Dec 27, 2005	50.14	50.39	49.71	49.77	1,315,400	-0.21(-0.42%)
Dec 23, 2005	49.98	50.42	49.88	49.98	1,485,733	+0.14(+0.28%)
Dec 22, 2005	49.90	49.90	49.42	49.84	1,661,644	+0.03(+0.06%)
Dec 21, 2005	49.49	49.97	49.16	49.81	2,434,501	+0.59(+1.20%)
Dec 20, 2005	48.57	49.50	48.40	49.22	2,163,149	+0.56(+1.15%)
Dec 19, 2005	48.98	49.02	48.45	48.66	2,848,106	-0.09(-0.18%)
Dec 16, 2005	49.46	49.81	48.65	48.75	4,918,369	-0.76(-1.54%)
Dec 15, 2005	49.22	49.76	49.01	49.51	2,959,482	+0.29(+0.59%)
Dec 14, 2005	48.52	49.45	48.52	49.22	2,503,269	+0.60(+1.23%)
Dec 13, 2005	48.67	48.80	48.18	48.62	2,908,466	-0.06(-0.12%)
Dec 12, 2005	48.53	48.93	48.50	48.68	1,805,391	+0.13(+0.27%)
Dec 09, 2005	48.40	49.03	48.24	48.55	2,294,822	+0.26(+0.54%)
Dec 08, 2005	48.35	48.82	48.11	48.29	4,519,944	-1.06(-2.15%)
Dec 07, 2005	49.35	49.54	48.94	49.35	2,354,790	+0.27(+0.55%)
Dec 06, 2005	49.60	49.90	49.00	49.08	3,390,450	-0.51(-1.03%)
Dec 05, 2005	49.34	49.65	49.02	49.59	2,884,382	+0.25(+0.51%)
Dec 02, 2005	48.81	49.43	48.64	49.34	2,469,375	+0.55(+1.13%)
Dec 01, 2005	48.60	49.20	48.02	48.79	6,143,438	-1.16(-2.32%)
Nov 30, 2005	50.87	51.21	49.83	49.95	3,187,585	-0.80(-1.58%)
Nov 29, 2005	50.44	51.12	50.20	50.75	2,758,538	+0.50(+1.00%)
Nov 28, 2005	50.49	50.72	50.00	50.25	2,368,974	-0.33(-0.65%)
Nov 25, 2005	50.76	50.95	50.19	50.58	1,314,834	+0.02(+0.04%)
Nov 23, 2005	49.40	50.77	49.07	50.56	2,892,515	+1.31(+2.66%)
Nov 22, 2005	49.45	49.47	48.93	49.25	3,868,308	-0.15(-0.30%)
Nov 21, 2005	49.71	49.96	49.30	49.40	2,133,380	-0.41(-0.82%)
Nov 18, 2005	49.86	50.31	49.49	49.81	2,622,037	-0.01(-0.02%)
Nov 17, 2005	49.26	49.84	49.11	49.82	2,426,525	+0.62(+1.26%)
Nov 16, 2005	49.26	49.45	48.88	49.20	2,289,140	-0.05(-0.10%)
Nov 15, 2005	49.43	49.52	48.56	49.25	3,283,418	-0.55(-1.10%)
Nov 14, 2005	50.06	50.25	49.53	49.80	2,433,459	-0.34(-0.68%)
Nov 11, 2005	49.62	50.30	49.62	50.14	2,080,234	+0.08(+0.16%)
Nov 10, 2005	48.68	50.15	48.55	50.06	3,919,502	+1.41(+2.90%)
Nov 09, 2005	48.85	49.20	48.60	48.65	2,366,411	-0.29(-0.59%)
Nov 08, 2005	49.60	49.60	48.80	48.94	2,243,768	-0.67(-1.35%)
Nov 07, 2005	49.05	49.94	48.77	49.61	3,227,593	+0.49(+1.00%)
Nov 04, 2005	48.72	49.16	48.50	49.12	1,416,252	+0.45(+0.92%)
Nov 03, 2005	49.00	50.00	48.48	48.67	4,049,657	+0.16(+0.33%)
Nov 02, 2005	48.17	48.89	48.11	48.51	2,742,718	+0.38(+0.79%)
Nov 01, 2005	48.30	48.60	47.85	48.13	1,989,888	-0.24(-0.50%)
Oct 31, 2005	47.45	48.60	47.45	48.37	3,392,098	+1.03(+2.18%)
Oct 28, 2005	46.86	47.35	46.53	47.34	2,360,121	+0.99(+2.14%)
Oct 27, 2005	47.20	47.60	46.28	46.35	3,169,440	-0.75(-1.59%)
Oct 26, 2005	47.58	48.24	47.10	47.10	4,363,479	-0.82(-1.71%)
Oct 25, 2005	48.00	48.21	47.54	47.92	3,217,049	-0.28(-0.58%)
Oct 24, 2005	47.67	48.24	47.47	48.20	2,336,662	+0.44(+0.92%)
Oct 21, 2005	48.19	48.19	47.43	47.76	4,582,815	+0.12(+0.25%)
Oct 20, 2005	47.81	48.23	47.40	47.64	5,342,595	-0.13(-0.27%)
Oct 19, 2005	46.55	47.77	46.10	47.77	5,035,985	+1.46(+3.15%)
Oct 18, 2005	46.45	46.75	46.13	46.31	2,440,105	-0.30(-0.64%)
Oct 17, 2005	46.25	46.62	46.03	46.61	2,460,155	+0.15(+0.32%)
Oct 14, 2005	45.52	46.59	45.34	46.46	4,538,330	+1.09(+2.40%)
Oct 13, 2005	45.05	45.53	45.05	45.37	3,754,965	+0.12(+0.27%)
Oct 12, 2005	45.51	45.94	45.11	45.25	4,752,777	-0.27(-0.59%)
Oct 11, 2005	45.44	45.93	45.31	45.52	2,843,850	-0.12(-0.26%)
Oct 10, 2005	45.50	46.11	45.24	45.64	4,766,331	+0.00(+0.00%)
Oct 07, 2005	45.10	45.65	44.92	45.64	3,541,030	+0.72(+1.60%)
Oct 06, 2005	43.92	45.40	43.76	44.92	8,659,256	+2.01(+4.68%)
Oct 05, 2005	42.82	43.23	42.35	42.91	3,452,407	-0.06(-0.14%)
Oct 04, 2005	42.81	43.75	42.75	42.97	2,803,193	+0.13(+0.30%)
Oct 03, 2005	43.04	43.45	42.81	42.84	2,278,787	-0.25(-0.58%)
Sep 30, 2005	42.79	43.16	42.50	43.09	2,762,181	+0.48(+1.13%)
Sep 29, 2005	42.36	42.82	42.01	42.61	2,578,515	+0.19(+0.45%)
Sep 28, 2005	43.32	43.36	42.37	42.42	3,911,450	-0.72(-1.67%)
Sep 27, 2005	42.57	43.33	42.53	43.14	2,301,312	+0.37(+0.87%)
Sep 26, 2005	43.15	43.49	42.35	42.77	2,387,229	-0.05(-0.12%)
Sep 23, 2005	42.82	43.44	42.60	42.82	2,386,055	-0.23(-0.53%)
Sep 22, 2005	43.05	43.17	41.16	43.05	4,422,514	+1.57(+3.78%)
Sep 21, 2005	41.34	42.03	40.51	41.48	3,800,809	+0.12(+0.29%)
Sep 20, 2005	42.44	42.47	41.20	41.36	3,445,655	-0.89(-2.11%)
Sep 19, 2005	42.96	43.25	42.05	42.25	2,986,256	-0.94(-2.18%)
Sep 16, 2005	42.90	43.28	42.78	43.19	4,964,022	+0.25(+0.58%)
Sep 15, 2005	43.39	43.47	42.91	42.94	2,569,101	-0.22(-0.51%)
Sep 14, 2005	43.66	43.92	43.08	43.16	2,049,200	-0.37(-0.85%)
Sep 13, 2005	43.76	44.00	43.32	43.53	2,622,010	-0.39(-0.89%)
Sep 12, 2005	43.09	44.00	42.96	43.92	2,085,687	+0.88(+2.04%)
Sep 09, 2005	43.11	43.35	42.90	43.04	1,388,321	+0.00(+0.00%)
Sep 08, 2005	43.10	43.28	42.84	43.04	1,986,637	-0.27(-0.62%)
Sep 07, 2005	43.17	43.50	43.05	43.31	2,407,520	+0.11(+0.25%)
Sep 06, 2005	43.17	43.54	42.85	43.20	3,968,569	+0.04(+0.09%)
Sep 02, 2005	43.25	43.50	42.91	43.16	1,915,256	-0.02(-0.05%)
Sep 01, 2005	43.76	44.18	42.93	43.18	4,821,749	-0.22(-0.51%)
Aug 31, 2005	43.06	43.48	42.61	43.40	4,428,756	+0.36(+0.84%)
Aug 30, 2005	43.10	43.27	42.51	43.04	4,800,370	-0.37(-0.85%)
Aug 29, 2005	42.50	43.75	42.39	43.41	2,314,986	+0.29(+0.67%)
Aug 26, 2005	43.25	43.55	43.01	43.12	2,090,921	-0.29(-0.67%)
Aug 25, 2005	43.63	43.77	43.30	43.41	2,485,121	+0.08(+0.18%)
Aug 24, 2005	43.42	44.06	43.29	43.33	2,710,034	-0.32(-0.73%)
Aug 23, 2005	44.32	44.36	43.46	43.65	3,324,882	-0.58(-1.31%)
Aug 22, 2005	44.26	44.45	43.79	44.23	2,731,613	-0.03(-0.07%)
Aug 19, 2005	44.00	44.57	43.89	44.26	4,126,147	+0.28(+0.64%)
Aug 18, 2005	43.45	44.26	43.22	43.98	3,368,271	+0.32(+0.73%)
Aug 17, 2005	42.73	44.17	42.63	43.66	4,159,966	+0.93(+2.18%)
Aug 16, 2005	42.89	42.89	42.31	42.73	3,399,953	-0.26(-0.60%)
Aug 15, 2005	42.80	43.26	42.65	42.99	2,200,615	+0.17(+0.40%)
Aug 12, 2005	42.71	43.09	42.45	42.82	3,042,522	+0.03(+0.07%)
Aug 11, 2005	42.53	43.05	42.52	42.79	6,190,981	+0.32(+0.75%)
Aug 10, 2005	43.17	43.52	42.40	42.47	5,284,364	-0.73(-1.69%)
Aug 09, 2005	43.36	43.53	42.92	43.20	4,579,075	-0.10(-0.23%)
Aug 08, 2005	43.82	44.02	43.14	43.30	3,842,900	-0.37(-0.85%)
Aug 05, 2005	43.90	44.30	43.56	43.67	2,798,539	-0.58(-1.31%)
Aug 04, 2005	44.27	44.61	43.85	44.25	4,525,865	-0.20(-0.45%)
Aug 03, 2005	45.15	45.37	44.22	44.45	6,171,963	-0.93(-2.05%)
Aug 02, 2005	45.88	45.88	45.28	45.38	1,474,093	-0.27(-0.59%)
Aug 01, 2005	45.92	46.06	45.42	45.65	2,181,262	-0.32(-0.70%)
Jul 29, 2005	46.40	46.50	45.76	45.97	2,191,662	-0.56(-1.20%)
Jul 28, 2005	46.07	46.64	45.93	46.53	2,016,238	+0.43(+0.93%)
Jul 27, 2005	46.04	46.16	45.64	46.10	1,381,736	+0.10(+0.22%)
Jul 26, 2005	45.90	46.20	45.86	46.00	1,202,186	+0.08(+0.17%)
Jul 25, 2005	45.75	46.28	45.75	45.92	1,318,610	-0.03(-0.07%)
Jul 22, 2005	45.53	46.03	45.40	45.95	1,632,039	+0.48(+1.06%)
Jul 21, 2005	46.00	46.19	45.44	45.47	2,418,606	-0.62(-1.35%)
Jul 20, 2005	46.06	46.61	45.56	46.09	2,455,365	-0.26(-0.56%)
Jul 19, 2005	46.37	46.65	46.07	46.35	2,019,979	-0.05(-0.11%)
Jul 18, 2005	46.28	46.80	46.28	46.40	1,259,600	-0.05(-0.11%)
Jul 15, 2005	46.19	46.50	45.89	46.45	2,161,019	+0.49(+1.07%)
Jul 14, 2005	45.90	46.22	45.62	45.96	1,186,825	+0.17(+0.37%)
Jul 13, 2005	46.06	46.30	45.54	45.79	2,276,082	-0.39(-0.84%)
Jul 12, 2005	45.70	46.30	45.35	46.18	2,490,098	+0.54(+1.18%)
Jul 11, 2005	45.28	45.70	45.20	45.64	2,255,965	+0.09(+0.20%)
Jul 08, 2005	45.04	45.76	44.80	45.55	2,603,797	+0.46(+1.02%)
Jul 07, 2005	44.91	45.29	44.52	45.09	3,265,597	-0.27(-0.60%)
Jul 06, 2005	45.30	45.51	44.92	45.36	2,546,010	+0.04(+0.09%)
Jul 05, 2005	45.14	45.66	44.82	45.32	2,426,900	+0.39(+0.87%)
Jul 01, 2005	45.10	45.19	44.73	44.93	1,532,100	+0.20(+0.45%)
Jun 30, 2005	45.13	45.55	44.71	44.73	2,578,286	-0.46(-1.02%)
Jun 29, 2005	45.41	45.68	44.97	45.19	1,886,517	-0.20(-0.44%)
Jun 28, 2005	44.98	45.60	44.76	45.39	2,362,037	+0.68(+1.52%)
Jun 27, 2005	44.84	44.93	44.56	44.71	2,639,369	-0.21(-0.47%)
Jun 24, 2005	44.80	45.02	44.29	44.92	3,261,646	+0.11(+0.25%)
Jun 23, 2005	45.32	45.67	44.81	44.81	5,258,861	-0.66(-1.45%)
Jun 22, 2005	46.04	46.20	45.44	45.47	3,853,499	-0.43(-0.94%)
Jun 21, 2005	46.28	46.32	45.64	45.90	2,417,293	-0.46(-0.99%)
Jun 20, 2005	46.22	46.52	46.05	46.36	1,734,507	-0.23(-0.49%)
Jun 17, 2005	46.31	46.67	45.75	46.59	4,927,684	+0.60(+1.30%)
Jun 16, 2005	46.19	46.44	45.72	45.99	2,033,369	-0.20(-0.43%)
Jun 15, 2005	46.50	46.63	45.49	46.19	2,628,987	-0.15(-0.32%)
Jun 14, 2005	45.88	46.50	45.64	46.34	1,596,774	+0.61(+1.33%)
Jun 13, 2005	45.66	46.50	45.56	45.73	2,171,448	-0.08(-0.17%)
Jun 10, 2005	45.75	46.19	45.55	45.81	1,448,168	-0.03(-0.07%)
Jun 09, 2005	45.85	46.25	45.25	45.84	2,608,859	+0.15(+0.33%)
Jun 08, 2005	45.93	45.95	45.42	45.69	2,407,549	-0.14(-0.31%)
Jun 07, 2005	45.94	46.41	45.49	45.83	3,147,924	+0.05(+0.11%)
Jun 06, 2005	45.37	46.00	45.17	45.78	2,738,432	-0.34(-0.74%)
Jun 03, 2005	46.67	46.73	45.96	46.12	2,225,314	-0.50(-1.07%)
Jun 02, 2005	45.66	46.66	45.66	46.62	2,822,888	+1.06(+2.33%)
Jun 01, 2005	45.34	46.38	45.34	45.56	2,942,335	+0.18(+0.40%)
May 31, 2005	45.30	45.69	45.11	45.38	1,974,300	+0.08(+0.18%)
May 27, 2005	45.49	45.50	45.00	45.30	2,199,403	-0.19(-0.42%)
May 26, 2005	46.32	46.36	44.73	45.49	9,475,398	+0.07(+0.15%)
May 25, 2005	44.31	45.52	44.18	45.42	3,670,197	+0.88(+1.98%)
May 24, 2005	44.60	44.78	43.98	44.54	3,829,700	+0.03(+0.07%)
May 23, 2005	45.06	45.09	44.34	44.51	3,286,676	-0.45(-1.00%)
May 20, 2005	45.10	45.33	44.53	44.96	1,629,786	+0.01(+0.02%)
May 19, 2005	45.03	45.35	44.53	44.95	2,406,691	+0.06(+0.13%)
May 18, 2005	43.90	45.08	43.81	44.89	3,465,100	+1.09(+2.49%)
May 17, 2005	43.21	43.88	42.90	43.80	3,821,730	+0.55(+1.27%)
May 16, 2005	42.18	43.25	41.66	43.25	3,062,316	+1.21(+2.88%)
May 13, 2005	42.81	42.81	41.58	42.04	2,532,952	-0.43(-1.01%)
May 12, 2005	42.58	42.85	42.10	42.47	4,005,086	-0.51(-1.19%)
May 11, 2005	43.19	43.36	41.84	42.98	3,730,526	+0.03(+0.07%)
May 10, 2005	42.94	43.20	42.78	42.95	2,489,137	-0.39(-0.90%)
May 09, 2005	43.00	43.50	42.52	43.34	3,526,745	+0.46(+1.07%)
May 06, 2005	43.03	43.09	42.70	42.88	2,592,360	+0.13(+0.30%)
May 05, 2005	43.01	43.11	42.33	42.75	3,746,570	-0.11(-0.26%)
May 04, 2005	41.96	43.00	41.93	42.86	4,735,717	+0.82(+1.95%)
May 03, 2005	41.25	42.58	41.14	42.04	4,665,804	+0.77(+1.87%)
May 02, 2005	40.71	41.34	40.68	41.27	2,779,463	+0.64(+1.58%)
Apr 29, 2005	40.62	40.85	40.02	40.63	4,970,859	+0.33(+0.82%)
Apr 28, 2005	41.17	41.27	40.26	40.30	4,264,318	-1.13(-2.73%)
Apr 27, 2005	41.36	41.71	41.17	41.43	3,261,779	-0.16(-0.38%)
Apr 26, 2005	41.50	41.89	40.95	41.59	6,152,511	+0.15(+0.36%)
Apr 25, 2005	40.41	41.95	39.90	41.44	9,705,129	+1.27(+3.16%)
Apr 22, 2005	39.97	41.60	39.48	40.17	24,899,041	-3.85(-8.75%)
Apr 21, 2005	43.56	44.25	43.14	44.02	2,901,947	+0.93(+2.16%)
Apr 20, 2005	43.80	43.99	42.91	43.09	3,270,786	-0.80(-1.82%)
Apr 19, 2005	44.33	44.49	43.83	43.89	3,130,153	-0.41(-0.93%)
Apr 18, 2005	44.98	45.27	44.14	44.30	3,327,059	-0.56(-1.25%)
Apr 15, 2005	45.05	45.43	44.80	44.86	2,702,808	-0.56(-1.23%)
Apr 14, 2005	45.76	46.08	45.38	45.42	2,066,936	-0.34(-0.74%)
Apr 13, 2005	46.40	46.42	45.62	45.76	2,288,911	-0.63(-1.36%)
Apr 12, 2005	46.31	46.51	45.12	46.39	2,948,654	+0.09(+0.19%)
Apr 11, 2005	45.87	46.36	45.55	46.30	2,633,621	+0.12(+0.26%)
Apr 08, 2005	47.05	47.05	46.00	46.18	1,854,365	-0.72(-1.54%)
Apr 07, 2005	46.51	47.23	45.75	46.90	3,138,953	+0.62(+1.34%)
Apr 06, 2005	46.49	46.78	46.08	46.28	2,649,801	-0.08(-0.17%)
Apr 05, 2005	45.20	46.46	45.14	46.36	4,754,107	+1.20(+2.66%)
Apr 04, 2005	43.83	45.22	43.64	45.16	3,559,031	+1.37(+3.13%)

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.