JPMorgan Chase & Co (NY: JPM )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	41.58	41.60	40.97	41.14	11,716,200	-0.44(-1.06%)
Feb 27, 2006	41.55	41.95	41.55	41.58	8,541,900	-0.08(-0.19%)
Feb 24, 2006	40.94	41.83	40.87	41.66	9,294,300	+0.55(+1.34%)
Feb 23, 2006	41.26	41.57	41.00	41.11	8,739,500	-0.30(-0.72%)
Feb 22, 2006	40.89	41.55	40.74	41.41	13,151,400	+0.71(+1.74%)
Feb 21, 2006	40.63	40.95	40.55	40.70	7,324,500	-0.08(-0.20%)
Feb 17, 2006	40.66	40.82	40.40	40.78	11,518,600	-0.04(-0.10%)
Feb 16, 2006	40.45	40.82	40.24	40.82	11,572,000	+0.50(+1.24%)
Feb 15, 2006	39.97	40.50	39.97	40.32	12,685,700	+0.22(+0.55%)
Feb 14, 2006	39.66	40.33	39.65	40.10	12,904,100	+0.33(+0.83%)
Feb 13, 2006	39.77	40.31	39.61	39.77	7,791,600	-0.15(-0.38%)
Feb 10, 2006	39.62	39.98	39.29	39.92	8,790,500	+0.15(+0.38%)
Feb 09, 2006	39.53	40.03	39.44	39.77	8,496,300	+0.17(+0.43%)
Feb 08, 2006	39.28	39.62	39.25	39.60	10,065,300	+0.34(+0.87%)
Feb 07, 2006	39.20	39.60	39.05	39.26	8,592,600	-0.18(-0.46%)
Feb 06, 2006	39.40	39.60	39.31	39.44	6,591,800	-0.09(-0.23%)
Feb 03, 2006	39.45	40.10	39.40	39.53	10,440,700	-0.46(-1.15%)
Feb 02, 2006	39.88	40.16	39.59	39.99	10,309,100	+0.11(+0.28%)
Feb 01, 2006	39.88	40.22	39.67	39.88	11,429,800	+0.13(+0.33%)
Jan 31, 2006	40.03	40.19	39.74	39.75	15,582,100	-0.10(-0.25%)
Jan 30, 2006	39.52	39.97	39.42	39.85	8,701,700	+0.10(+0.25%)
Jan 27, 2006	39.25	40.04	39.17	39.75	12,929,400	+0.16(+0.40%)
Jan 26, 2006	38.71	39.81	38.71	39.59	16,187,900	+1.11(+2.88%)
Jan 25, 2006	38.16	38.68	38.06	38.48	14,248,700	+0.37(+0.97%)
Jan 24, 2006	38.27	38.53	38.09	38.11	9,781,500	-0.16(-0.42%)
Jan 23, 2006	38.14	38.70	37.97	38.27	13,172,300	+0.22(+0.58%)
Jan 20, 2006	38.81	38.82	37.88	38.05	20,907,200	-1.01(-2.59%)
Jan 19, 2006	39.34	39.47	38.80	39.06	12,091,800	-0.22(-0.56%)
Jan 18, 2006	39.11	39.71	38.95	39.28	17,908,500	-0.43(-1.08%)
Jan 17, 2006	39.48	39.82	39.41	39.71	9,941,100	-0.21(-0.53%)
Jan 13, 2006	39.78	40.03	39.65	39.92	10,961,200	-0.03(-0.08%)
Jan 12, 2006	40.25	40.42	39.90	39.95	12,230,400	-0.75(-1.84%)
Jan 11, 2006	40.73	40.87	40.61	40.70	12,333,100	-0.03(-0.07%)
Jan 10, 2006	40.50	40.75	40.07	40.73	16,614,900	+0.06(+0.15%)
Jan 09, 2006	39.88	40.72	39.88	40.67	16,575,200	+0.65(+1.62%)
Jan 06, 2006	39.92	40.24	39.55	40.02	7,966,900	+0.28(+0.70%)
Jan 05, 2006	39.61	39.81	39.50	39.74	8,109,400	+0.12(+0.30%)
Jan 04, 2006	39.78	40.14	39.42	39.62	13,491,500	-0.57(-1.42%)
Jan 03, 2006	39.89	40.36	39.30	40.19	12,839,200	+0.50(+1.26%)
Dec 30, 2005	39.71	39.79	39.48	39.69	8,567,800	-0.17(-0.43%)
Dec 29, 2005	39.91	40.05	39.80	39.86	7,390,000	-0.05(-0.13%)
Dec 28, 2005	40.11	40.23	39.82	39.91	9,527,000	-0.19(-0.47%)
Dec 27, 2005	40.40	40.56	39.97	40.10	7,752,400	-0.10(-0.25%)
Dec 23, 2005	40.12	40.42	40.01	40.20	7,005,900	+0.15(+0.37%)
Dec 22, 2005	39.94	40.11	39.86	40.05	10,147,300	+0.22(+0.55%)
Dec 21, 2005	39.66	39.98	39.60	39.83	11,624,300	+0.23(+0.58%)
Dec 20, 2005	39.69	39.78	39.42	39.60	7,655,500	+0.00(+0.00%)
Dec 19, 2005	39.79	39.91	39.49	39.60	15,603,200	-0.19(-0.48%)
Dec 16, 2005	39.59	39.88	39.64	39.79	12,066,300	+0.21(+0.53%)
Dec 15, 2005	39.56	39.75	39.41	39.58	8,737,000	+0.03(+0.08%)
Dec 14, 2005	39.41	39.72	39.26	39.55	8,511,200	+0.14(+0.36%)
Dec 13, 2005	39.02	39.59	39.00	39.41	10,624,700	+0.26(+0.66%)
Dec 12, 2005	39.13	39.28	38.89	39.15	8,013,600	+0.03(+0.08%)
Dec 09, 2005	38.66	39.30	38.65	39.12	8,497,100	+0.47(+1.22%)
Dec 08, 2005	38.47	38.89	38.42	38.65	8,592,900	+0.18(+0.47%)
Dec 07, 2005	38.85	38.89	38.32	38.47	9,663,000	-0.38(-0.98%)
Dec 06, 2005	39.15	39.28	38.79	38.85	12,369,500	+0.00(+0.00%)
Dec 05, 2005	38.83	38.88	38.57	38.85	6,616,100	-0.14(-0.36%)
Dec 02, 2005	38.57	39.07	38.39	38.99	9,823,600	+0.42(+1.09%)
Dec 01, 2005	38.25	38.78	38.40	38.57	12,192,100	+0.32(+0.84%)
Nov 30, 2005	39.07	39.11	38.22	38.25	12,819,200	-0.71(-1.82%)
Nov 29, 2005	38.86	39.18	38.80	38.96	10,285,100	+0.06(+0.15%)
Nov 28, 2005	38.86	39.15	38.75	38.90	11,353,900	+0.04(+0.10%)
Nov 25, 2005	38.98	38.99	38.75	38.86	3,775,300	+0.08(+0.21%)
Nov 23, 2005	38.21	38.99	38.14	38.78	11,983,100	+0.58(+1.52%)
Nov 22, 2005	37.67	38.26	37.52	38.20	11,501,000	+0.38(+1.00%)
Nov 21, 2005	38.00	38.06	37.77	37.82	10,634,100	-0.21(-0.55%)
Nov 18, 2005	38.00	38.13	37.62	38.03	14,885,900	+0.10(+0.26%)
Nov 17, 2005	37.70	38.00	37.70	37.93	9,583,900	+0.12(+0.32%)
Nov 16, 2005	37.91	37.95	37.45	37.81	10,959,700	+0.08(+0.21%)
Nov 15, 2005	38.13	38.25	37.65	37.73	10,027,700	-0.40(-1.05%)
Nov 14, 2005	38.05	38.22	37.98	38.13	8,725,900	-0.13(-0.34%)
Nov 11, 2005	38.33	38.38	37.99	38.26	8,195,900	-0.06(-0.16%)
Nov 10, 2005	37.75	38.41	37.68	38.32	16,663,600	+0.60(+1.59%)
Nov 09, 2005	37.35	37.73	37.21	37.72	11,322,000	+0.38(+1.02%)
Nov 08, 2005	37.44	37.58	37.25	37.34	7,802,400	-0.34(-0.90%)
Nov 07, 2005	37.32	37.73	37.38	37.68	8,622,100	+0.37(+0.99%)
Nov 04, 2005	37.10	37.34	37.06	37.31	11,277,400	+0.22(+0.59%)
Nov 03, 2005	37.26	37.49	36.98	37.09	10,362,900	-0.11(-0.30%)
Nov 02, 2005	36.85	37.49	36.70	37.20	12,955,400	+0.35(+0.95%)
Nov 01, 2005	36.79	36.99	36.58	36.85	19,222,000	+0.23(+0.63%)
Oct 31, 2005	36.50	36.80	36.40	36.62	15,562,800	+0.18(+0.49%)
Oct 28, 2005	36.22	36.48	36.00	36.44	12,350,600	+0.41(+1.14%)
Oct 27, 2005	36.10	36.31	35.94	36.03	10,122,700	-0.07(-0.19%)
Oct 26, 2005	35.71	36.38	35.63	36.10	16,154,500	+0.38(+1.06%)
Oct 25, 2005	35.75	35.91	35.51	35.72	10,891,200	-0.04(-0.11%)
Oct 24, 2005	35.26	35.79	35.25	35.76	14,396,800	+0.63(+1.79%)
Oct 21, 2005	34.77	35.19	34.77	35.13	15,313,700	+0.38(+1.09%)
Oct 20, 2005	34.89	35.10	34.45	34.75	18,561,300	+0.02(+0.06%)
Oct 19, 2005	34.15	34.75	33.91	34.73	19,375,500	+0.96(+2.84%)
Oct 18, 2005	33.98	34.15	33.74	33.77	8,777,600	-0.23(-0.68%)
Oct 17, 2005	34.21	34.33	33.78	34.00	8,470,000	-0.08(-0.23%)
Oct 14, 2005	33.98	34.19	33.76	34.08	11,165,800	+0.33(+0.98%)
Oct 13, 2005	32.98	33.78	32.92	33.75	13,003,500	+0.48(+1.44%)
Oct 12, 2005	33.15	33.52	33.01	33.27	15,446,600	-0.04(-0.12%)
Oct 11, 2005	33.49	33.67	33.11	33.31	10,172,900	-0.21(-0.63%)
Oct 10, 2005	34.00	34.05	33.51	33.52	6,499,600	-0.38(-1.12%)
Oct 07, 2005	33.88	34.07	33.74	33.90	9,923,000	+0.24(+0.71%)
Oct 06, 2005	33.51	33.98	33.43	33.66	12,582,900	+0.21(+0.63%)
Oct 05, 2005	33.73	33.85	33.45	33.45	10,152,200	-0.15(-0.45%)
Oct 04, 2005	33.99	34.28	33.60	33.60	11,077,600	-0.52(-1.52%)
Oct 03, 2005	33.93	34.43	33.75	34.12	14,619,200	+0.19(+0.56%)
Sep 30, 2005	34.23	34.30	33.78	33.93	10,533,700	-0.42(-1.22%)
Sep 29, 2005	33.85	34.38	33.50	34.35	10,601,800	+0.43(+1.27%)
Sep 28, 2005	33.89	34.26	33.76	33.92	8,838,600	+0.04(+0.12%)
Sep 27, 2005	34.05	34.14	33.74	33.88	8,734,800	-0.04(-0.12%)
Sep 26, 2005	34.25	34.25	33.89	33.92	9,849,000	-0.15(-0.44%)
Sep 23, 2005	34.10	34.28	33.91	34.07	9,615,200	-0.18(-0.53%)
Sep 22, 2005	33.90	34.39	33.79	34.25	8,108,600	+0.24(+0.71%)
Sep 21, 2005	34.29	34.35	33.92	34.01	10,547,000	-0.52(-1.51%)
Sep 20, 2005	34.52	34.95	34.45	34.53	12,550,500	-0.06(-0.17%)
Sep 19, 2005	34.88	34.95	34.42	34.59	10,208,500	-0.40(-1.14%)
Sep 16, 2005	34.23	35.00	34.22	34.99	19,557,400	+0.86(+2.52%)
Sep 15, 2005	34.35	34.42	34.05	34.13	6,611,100	-0.11(-0.32%)
Sep 14, 2005	34.40	34.49	34.18	34.24	8,136,800	+0.09(+0.26%)
Sep 13, 2005	34.40	34.49	34.15	34.15	13,029,900	-0.42(-1.21%)
Sep 12, 2005	34.79	34.89	34.50	34.57	9,714,100	-0.25(-0.72%)
Sep 09, 2005	34.63	34.90	34.61	34.82	9,107,300	+0.18(+0.52%)
Sep 08, 2005	34.94	34.94	34.51	34.64	9,145,000	-0.25(-0.72%)
Sep 07, 2005	34.90	34.91	34.63	34.89	10,211,900	+0.32(+0.93%)
Sep 06, 2005	34.25	34.60	34.25	34.57	7,282,000	+0.46(+1.35%)
Sep 02, 2005	34.28	34.42	34.07	34.11	7,094,700	+0.05(+0.15%)
Sep 01, 2005	33.75	34.28	33.72	34.06	9,555,100	+0.17(+0.50%)
Aug 31, 2005	33.59	33.92	33.36	33.89	9,884,500	+0.31(+0.92%)
Aug 30, 2005	33.72	33.73	33.31	33.58	8,893,100	-0.33(-0.97%)
Aug 29, 2005	33.43	34.09	33.38	33.91	7,403,100	+0.26(+0.77%)
Aug 26, 2005	33.65	34.19	33.63	33.65	9,523,800	-0.47(-1.38%)
Aug 25, 2005	33.99	34.18	33.86	34.12	6,963,200	+0.27(+0.80%)
Aug 24, 2005	34.31	34.59	33.82	33.85	13,520,700	-0.50(-1.46%)
Aug 23, 2005	34.51	34.66	34.31	34.35	7,900,100	-0.16(-0.46%)
Aug 22, 2005	34.59	34.78	34.41	34.51	6,593,100	-0.03(-0.09%)
Aug 19, 2005	34.80	34.80	34.52	34.54	6,186,400	-0.12(-0.35%)
Aug 18, 2005	34.46	34.77	34.38	34.66	6,676,300	+0.20(+0.58%)
Aug 17, 2005	34.65	34.71	34.40	34.46	11,000,800	-0.12(-0.35%)
Aug 16, 2005	34.66	34.99	34.52	34.58	8,656,200	-0.07(-0.20%)
Aug 15, 2005	34.27	34.79	34.25	34.65	7,604,000	+0.34(+0.99%)
Aug 12, 2005	34.64	34.70	34.29	34.31	8,666,600	-0.50(-1.44%)
Aug 11, 2005	34.80	34.97	34.46	34.81	9,605,300	+0.01(+0.03%)
Aug 10, 2005	35.26	35.36	34.63	34.80	9,726,700	-0.23(-0.66%)
Aug 09, 2005	35.07	35.32	34.91	35.03	5,923,500	+0.04(+0.11%)
Aug 08, 2005	35.31	35.43	34.94	34.99	5,770,300	-0.26(-0.74%)
Aug 05, 2005	35.35	35.50	35.21	35.25	9,288,400	-0.21(-0.59%)
Aug 04, 2005	35.42	35.52	35.35	35.46	9,565,300	-0.15(-0.42%)
Aug 03, 2005	35.56	35.65	35.42	35.61	9,789,000	+0.06(+0.17%)
Aug 02, 2005	35.47	35.64	35.30	35.55	6,646,600	+0.25(+0.71%)
Aug 01, 2005	35.32	35.44	35.15	35.30	7,263,000	+0.16(+0.46%)
Jul 29, 2005	35.45	35.45	35.11	35.14	8,494,900	-0.32(-0.90%)
Jul 28, 2005	35.36	35.49	35.18	35.46	7,518,400	+0.11(+0.31%)
Jul 27, 2005	35.52	35.53	35.07	35.35	8,414,600	-0.02(-0.06%)
Jul 26, 2005	35.64	35.65	35.31	35.37	6,473,500	-0.07(-0.20%)
Jul 25, 2005	35.55	35.60	35.24	35.44	5,979,400	-0.16(-0.45%)
Jul 22, 2005	35.40	35.60	35.32	35.60	7,105,900	+0.20(+0.56%)
Jul 21, 2005	35.70	35.70	35.06	35.40	9,322,000	+0.24(+0.68%)
Jul 20, 2005	35.22	35.53	34.84	35.16	13,308,800	-0.05(-0.14%)
Jul 19, 2005	35.51	35.71	35.10	35.21	12,573,900	-0.30(-0.84%)
Jul 18, 2005	35.67	35.69	35.38	35.51	8,385,200	-0.35(-0.98%)
Jul 15, 2005	35.69	35.95	35.60	35.86	7,631,300	+0.17(+0.48%)
Jul 14, 2005	35.65	35.86	35.48	35.69	8,773,400	+0.20(+0.56%)
Jul 13, 2005	35.25	35.57	35.17	35.49	11,108,900	+0.24(+0.68%)
Jul 12, 2005	34.96	35.35	34.86	35.25	14,462,200	+0.29(+0.83%)
Jul 11, 2005	34.81	35.33	34.75	34.96	8,455,100	+0.15(+0.43%)
Jul 08, 2005	34.61	35.03	34.50	34.81	9,594,400	+0.35(+1.02%)
Jul 07, 2005	34.60	34.60	34.30	34.46	10,650,300	-0.14(-0.40%)
Jul 06, 2005	35.00	35.15	34.43	34.60	10,772,700	-0.37(-1.06%)
Jul 05, 2005	35.00	35.28	34.81	34.97	7,921,200	-0.09(-0.26%)
Jul 01, 2005	35.22	35.30	35.01	35.06	10,768,500	-0.26(-0.74%)
Jun 30, 2005	35.71	36.00	35.32	35.32	10,788,700	-0.64(-1.78%)
Jun 29, 2005	35.98	36.10	35.88	35.96	6,207,100	+0.04(+0.11%)
Jun 28, 2005	35.77	35.92	35.62	35.92	5,892,400	+0.33(+0.93%)
Jun 27, 2005	35.58	35.77	35.52	35.59	8,561,800	+0.02(+0.06%)
Jun 24, 2005	35.90	36.03	35.40	35.57	12,273,900	-0.36(-1.00%)
Jun 23, 2005	36.42	36.43	35.92	35.93	10,695,500	-0.33(-0.91%)
Jun 22, 2005	36.20	36.43	36.06	36.26	9,192,700	+0.22(+0.61%)
Jun 21, 2005	36.05	36.14	35.90	36.04	5,783,400	-0.01(-0.03%)
Jun 20, 2005	35.90	36.19	35.80	36.05	8,378,700	-0.03(-0.08%)
Jun 17, 2005	36.19	36.20	35.88	36.08	15,436,700	+0.18(+0.50%)
Jun 16, 2005	35.66	36.05	35.61	35.90	9,775,400	+0.19(+0.53%)
Jun 15, 2005	35.74	35.90	35.61	35.71	9,128,200	+0.11(+0.31%)
Jun 14, 2005	35.45	35.73	35.39	35.60	5,900,100	+0.10(+0.28%)
Jun 13, 2005	35.29	35.76	35.27	35.50	7,127,600	+0.07(+0.20%)
Jun 10, 2005	35.60	35.64	35.24	35.43	6,504,700	-0.07(-0.20%)
Jun 09, 2005	35.52	35.70	35.31	35.50	7,090,400	-0.17(-0.48%)
Jun 08, 2005	35.55	35.81	35.48	35.67	7,721,800	+0.19(+0.54%)
Jun 07, 2005	35.52	35.94	35.45	35.48	8,578,500	-0.03(-0.08%)
Jun 06, 2005	35.47	35.59	35.20	35.51	5,933,100	-0.04(-0.11%)
Jun 03, 2005	35.62	35.85	35.41	35.55	8,616,400	-0.19(-0.53%)
Jun 02, 2005	35.25	35.78	35.01	35.74	15,578,700	-0.02(-0.06%)
Jun 01, 2005	35.56	36.50	35.56	35.76	12,206,800	+0.01(+0.03%)
May 31, 2005	35.83	36.00	35.64	35.75	7,597,500	-0.05(-0.14%)
May 27, 2005	35.95	36.04	35.71	35.80	6,003,700	-0.14(-0.39%)
May 26, 2005	36.04	36.09	35.72	35.94	5,880,200	+0.03(+0.08%)
May 25, 2005	35.79	36.00	35.70	35.91	5,064,800	+0.02(+0.06%)
May 24, 2005	35.97	36.00	35.66	35.89	6,290,700	-0.02(-0.06%)
May 23, 2005	35.90	36.00	35.72	35.91	7,940,900	-0.15(-0.42%)
May 20, 2005	36.19	36.26	35.91	36.06	7,475,100	-0.13(-0.36%)
May 19, 2005	35.83	36.30	35.81	36.19	10,298,500	+0.14(+0.39%)
May 18, 2005	35.60	36.10	35.46	36.05	14,821,100	+0.84(+2.39%)
May 17, 2005	34.51	35.26	34.50	35.21	11,668,100	+0.47(+1.35%)
May 16, 2005	34.59	34.92	34.53	34.74	10,447,100	+0.28(+0.81%)
May 13, 2005	34.83	34.83	34.11	34.46	13,913,000	-0.37(-1.06%)
May 12, 2005	35.35	35.39	34.63	34.83	11,278,100	-0.47(-1.33%)
May 11, 2005	35.14	35.44	34.86	35.30	9,091,900	+0.16(+0.46%)
May 10, 2005	35.60	35.62	35.00	35.14	13,667,900	-0.82(-2.28%)
May 09, 2005	35.56	36.00	35.54	35.96	6,858,100	+0.35(+0.98%)
May 06, 2005	36.00	36.05	35.50	35.61	7,313,800	-0.29(-0.81%)
May 05, 2005	36.15	36.19	35.52	35.90	8,286,700	-0.20(-0.55%)
May 04, 2005	35.51	36.17	35.45	36.10	12,880,000	+0.60(+1.69%)
May 03, 2005	35.58	35.82	35.27	35.50	12,748,700	-0.07(-0.20%)
May 02, 2005	35.58	35.60	35.12	35.57	10,170,400	+0.08(+0.23%)
Apr 29, 2005	35.03	35.50	34.92	35.49	14,205,800	+0.47(+1.34%)
Apr 28, 2005	35.30	35.51	35.00	35.02	12,987,700	-0.48(-1.35%)
Apr 27, 2005	35.08	35.75	34.97	35.50	11,456,900	+0.42(+1.20%)
Apr 26, 2005	35.18	35.43	35.04	35.08	8,410,100	-0.09(-0.26%)
Apr 25, 2005	34.98	35.20	34.89	35.17	9,174,600	+0.30(+0.86%)
Apr 22, 2005	34.77	35.18	34.56	34.87	13,476,600	-0.17(-0.49%)
Apr 21, 2005	35.02	35.17	34.32	35.04	16,555,800	+0.28(+0.81%)
Apr 20, 2005	35.63	35.88	34.73	34.76	25,470,000	-0.19(-0.54%)
Apr 19, 2005	34.73	35.16	34.68	34.95	10,932,200	+0.31(+0.89%)
Apr 18, 2005	34.25	34.92	34.21	34.64	16,011,300	+0.71(+2.09%)
Apr 15, 2005	34.25	34.70	33.89	33.93	15,012,100	-0.26(-0.76%)
Apr 14, 2005	34.57	34.61	34.19	34.19	11,012,300	-0.38(-1.10%)
Apr 13, 2005	35.05	35.09	34.50	34.57	11,500,600	-0.47(-1.34%)
Apr 12, 2005	34.62	35.20	34.25	35.04	14,425,600	+0.42(+1.21%)
Apr 11, 2005	34.67	34.81	34.57	34.62	7,172,800	+0.12(+0.35%)
Apr 08, 2005	34.86	34.95	34.50	34.50	6,360,800	-0.30(-0.86%)
Apr 07, 2005	34.75	35.10	34.67	34.80	8,304,500	+0.12(+0.35%)
Apr 06, 2005	34.75	34.91	34.62	34.68	10,676,000	+0.10(+0.29%)
Apr 05, 2005	34.00	34.76	33.97	34.58	15,200,900	+0.81(+2.40%)
Apr 04, 2005	33.67	33.95	33.35	33.77	15,639,300	-0.48(-1.40%)
Apr 01, 2005	34.79	35.11	33.84	34.25	20,140,200	-0.35(-1.01%)
Mar 31, 2005	34.90	34.93	34.53	34.60	13,312,200	-0.35(-1.00%)
Mar 30, 2005	34.52	34.98	34.47	34.95	11,279,800	+0.37(+1.07%)
Mar 29, 2005	34.65	35.10	34.32	34.58	14,720,400	-0.27(-0.77%)
Mar 28, 2005	34.93	35.08	34.73	34.85	8,804,800	-0.08(-0.23%)
Mar 24, 2005	35.10	35.15	34.87	34.93	11,987,900	+0.00(+0.00%)
Mar 23, 2005	35.06	35.29	34.88	34.93	17,485,800	-0.13(-0.37%)
Mar 22, 2005	36.00	36.00	34.96	35.06	14,833,000	-0.73(-2.04%)
Mar 21, 2005	35.88	35.95	35.50	35.79	11,448,100	-0.22(-0.61%)
Mar 18, 2005	36.16	36.25	35.82	36.01	18,106,400	-0.14(-0.39%)
Mar 17, 2005	36.22	36.28	35.90	36.15	9,034,600	-0.10(-0.28%)
Mar 16, 2005	36.25	36.40	36.05	36.25	13,404,700	+0.00(+0.00%)
Mar 15, 2005	36.51	36.67	36.19	36.25	8,607,000	-0.20(-0.55%)
Mar 14, 2005	36.11	36.49	35.86	36.45	13,097,500	+0.34(+0.94%)
Mar 11, 2005	36.26	36.38	36.00	36.11	9,297,300	-0.25(-0.69%)
Mar 10, 2005	36.48	36.60	36.29	36.36	11,903,100	-0.11(-0.30%)
Mar 09, 2005	36.73	36.82	36.34	36.47	17,648,000	-0.47(-1.27%)
Mar 08, 2005	37.23	37.28	36.91	36.94	9,934,400	-0.40(-1.07%)
Mar 07, 2005	37.51	37.55	37.31	37.34	11,265,600	-0.17(-0.45%)
Mar 04, 2005	37.25	37.79	37.12	37.51	12,698,300	+0.50(+1.35%)
Mar 03, 2005	37.15	37.18	36.70	37.01	8,372,400	+0.02(+0.05%)
Mar 02, 2005	37.00	37.42	36.87	36.99	9,392,100	-0.10(-0.27%)

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.