Costco Wholesale (NQ: COST )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	53.06	53.80	52.92	53.38	4,106,844	+0.28(+0.53%)
Oct 30, 2006	52.71	53.40	52.62	53.10	2,582,678	+0.09(+0.17%)
Oct 27, 2006	53.52	53.53	52.88	53.01	2,770,942	-0.48(-0.90%)
Oct 26, 2006	52.75	53.85	52.50	53.49	3,553,099	+0.92(+1.75%)
Oct 25, 2006	52.52	53.17	52.02	52.57	5,140,737	+0.08(+0.15%)
Oct 24, 2006	52.62	52.83	52.20	52.49	3,122,238	-0.20(-0.38%)
Oct 23, 2006	51.43	52.84	51.43	52.69	5,242,260	+1.00(+1.93%)
Oct 20, 2006	51.84	51.85	51.07	51.69	3,501,828	+0.03(+0.06%)
Oct 19, 2006	52.00	52.40	51.43	51.66	4,691,422	-0.48(-0.92%)
Oct 18, 2006	52.74	53.10	52.00	52.14	4,050,182	-0.33(-0.63%)
Oct 17, 2006	52.54	53.03	52.31	52.47	3,821,550	-0.51(-0.96%)
Oct 16, 2006	53.01	53.65	52.80	52.98	4,329,690	-0.22(-0.41%)
Oct 13, 2006	53.60	53.72	52.96	53.20	4,914,867	-0.70(-1.30%)
Oct 12, 2006	51.79	54.35	51.39	53.90	18,346,423	+3.83(+7.65%)
Oct 11, 2006	49.77	50.16	49.29	50.07	3,962,982	+0.31(+0.62%)
Oct 10, 2006	49.99	50.37	49.50	49.76	3,086,776	-0.05(-0.10%)
Oct 09, 2006	49.64	50.02	49.15	49.81	2,289,757	+0.33(+0.67%)
Oct 06, 2006	50.35	50.35	49.22	49.48	4,218,984	-0.88(-1.75%)
Oct 05, 2006	49.60	50.76	49.02	50.36	7,963,994	+0.04(+0.08%)
Oct 04, 2006	48.99	50.43	48.51	50.32	5,681,531	+1.06(+2.15%)
Oct 03, 2006	48.25	49.71	47.89	49.26	7,705,011	+0.51(+1.05%)
Oct 02, 2006	49.57	49.57	48.50	48.75	5,419,635	-0.93(-1.87%)
Sep 29, 2006	50.22	50.46	49.60	49.68	4,135,930	-0.39(-0.78%)
Sep 28, 2006	50.69	50.91	49.57	50.07	6,387,104	-0.55(-1.09%)
Sep 27, 2006	51.25	51.52	50.15	50.62	7,432,383	-1.00(-1.94%)
Sep 26, 2006	51.42	51.96	50.25	51.62	6,283,704	+0.37(+0.72%)
Sep 25, 2006	50.79	51.73	49.75	51.25	5,206,151	+1.36(+2.73%)
Sep 22, 2006	50.09	50.43	49.81	49.89	3,629,805	-0.37(-0.74%)
Sep 21, 2006	51.94	52.35	49.55	50.26	7,072,811	-1.61(-3.10%)
Sep 20, 2006	51.10	52.18	51.03	51.87	6,155,016	+1.01(+1.99%)
Sep 19, 2006	49.94	50.94	49.67	50.86	5,057,820	+1.32(+2.66%)
Sep 18, 2006	49.90	49.90	49.12	49.54	3,726,361	-0.28(-0.56%)
Sep 15, 2006	50.56	51.13	49.52	49.82	7,994,947	-0.09(-0.18%)
Sep 14, 2006	49.31	50.20	48.81	49.91	4,841,634	+0.37(+0.75%)
Sep 13, 2006	49.50	50.05	49.00	49.54	4,470,868	-0.04(-0.08%)
Sep 12, 2006	48.63	50.36	48.35	49.58	5,783,970	+0.95(+1.95%)
Sep 11, 2006	48.00	49.15	47.68	48.63	5,119,997	+0.56(+1.16%)
Sep 08, 2006	47.48	48.16	47.14	48.07	4,274,923	+0.88(+1.86%)
Sep 07, 2006	47.77	48.03	46.94	47.19	4,472,000	-0.51(-1.07%)
Sep 06, 2006	47.97	48.29	47.60	47.70	4,554,456	-0.51(-1.06%)
Sep 05, 2006	47.50	48.40	47.37	48.21	4,992,686	+0.86(+1.82%)
Sep 01, 2006	47.11	47.65	46.93	47.35	4,582,131	+0.56(+1.20%)
Aug 31, 2006	47.31	47.59	46.55	46.79	8,995,699	-0.39(-0.83%)
Aug 30, 2006	46.76	47.99	46.00	47.18	23,978,620	-2.07(-4.20%)
Aug 29, 2006	49.37	49.51	48.30	49.25	3,108,984	+0.09(+0.18%)
Aug 28, 2006	48.71	49.48	48.44	49.16	3,547,199	+0.57(+1.17%)
Aug 25, 2006	48.80	48.99	48.36	48.59	5,140,971	-1.02(-2.06%)
Aug 24, 2006	50.88	50.88	48.78	49.61	6,969,480	-0.89(-1.76%)
Aug 23, 2006	51.92	51.92	50.36	50.50	3,772,473	-1.09(-2.11%)
Aug 22, 2006	51.43	52.14	51.18	51.59	3,812,548	+0.16(+0.31%)
Aug 21, 2006	52.34	52.48	51.36	51.43	4,228,658	-1.12(-2.13%)
Aug 18, 2006	52.12	52.57	51.45	52.55	3,420,844	+0.70(+1.35%)
Aug 17, 2006	51.95	52.59	51.46	51.85	4,391,359	-0.10(-0.19%)
Aug 16, 2006	51.91	52.08	51.20	51.95	3,560,541	+0.13(+0.25%)
Aug 15, 2006	52.40	52.40	51.25	51.82	3,293,063	+0.17(+0.33%)
Aug 14, 2006	51.24	52.49	50.97	51.65	3,448,822	+0.90(+1.77%)
Aug 11, 2006	51.06	51.27	50.26	50.75	4,471,921	-0.51(-0.99%)
Aug 10, 2006	50.01	51.58	49.42	51.26	4,723,251	+1.06(+2.11%)
Aug 09, 2006	52.16	52.50	49.99	50.20	3,972,980	-1.46(-2.83%)
Aug 08, 2006	51.85	52.16	51.37	51.66	3,176,155	+0.19(+0.37%)
Aug 07, 2006	51.85	51.99	50.89	51.47	3,177,467	-0.31(-0.60%)
Aug 04, 2006	51.48	52.45	51.36	51.78	4,404,217	+0.78(+1.53%)
Aug 03, 2006	51.65	52.57	49.99	51.00	7,369,518	-1.44(-2.75%)
Aug 02, 2006	52.26	52.65	51.64	52.44	2,744,965	+0.19(+0.36%)
Aug 01, 2006	52.41	52.55	51.59	52.25	3,385,685	-0.51(-0.97%)
Jul 31, 2006	52.00	52.90	51.81	52.76	3,855,514	+0.89(+1.72%)
Jul 28, 2006	51.80	52.14	50.70	51.87	4,598,134	+0.42(+0.82%)
Jul 27, 2006	53.40	53.48	51.23	51.45	5,313,698	-1.88(-3.53%)
Jul 26, 2006	53.90	53.95	53.01	53.33	3,731,383	-0.67(-1.24%)
Jul 25, 2006	53.41	54.10	52.76	54.00	3,265,793	+0.64(+1.20%)
Jul 24, 2006	52.56	53.55	52.62	53.36	4,420,383	+0.80(+1.52%)
Jul 21, 2006	53.12	53.35	52.45	52.56	5,297,722	-0.79(-1.48%)
Jul 20, 2006	53.61	54.05	53.32	53.35	3,037,658	-0.44(-0.82%)
Jul 19, 2006	53.00	54.16	53.00	53.79	6,253,771	+0.91(+1.72%)
Jul 18, 2006	53.56	53.67	52.36	52.88	5,565,497	-1.08(-2.00%)
Jul 17, 2006	53.51	54.26	53.44	53.96	3,719,097	+0.44(+0.82%)
Jul 14, 2006	54.89	55.15	53.10	53.52	6,483,044	-1.53(-2.78%)
Jul 13, 2006	55.56	55.88	54.67	55.05	6,125,344	-0.83(-1.49%)
Jul 12, 2006	56.50	56.90	55.84	55.88	3,488,528	-0.85(-1.50%)
Jul 11, 2006	56.26	56.87	55.98	56.73	3,018,750	+0.42(+0.75%)
Jul 10, 2006	56.03	56.75	55.99	56.31	2,602,100	+0.15(+0.27%)
Jul 07, 2006	55.63	56.70	55.49	56.16	3,417,359	+0.31(+0.56%)
Jul 06, 2006	55.40	55.95	55.13	55.85	4,707,732	-1.00(-1.76%)
Jul 05, 2006	57.50	57.94	56.69	56.85	2,148,182	-0.73(-1.27%)
Jul 03, 2006	57.18	57.62	56.95	57.58	1,347,401	+0.45(+0.79%)
Jun 30, 2006	57.09	57.38	56.70	57.13	4,037,911	-0.02(-0.04%)
Jun 29, 2006	56.04	57.23	55.69	57.15	4,146,600	+1.09(+1.95%)
Jun 28, 2006	55.74	56.25	55.50	56.06	1,871,412	+0.41(+0.74%)
Jun 27, 2006	56.12	56.76	55.43	55.65	2,978,608	-0.65(-1.15%)
Jun 26, 2006	55.44	56.38	55.39	56.30	2,763,200	+0.80(+1.44%)
Jun 23, 2006	55.10	56.14	55.10	55.50	1,879,173	+0.23(+0.42%)
Jun 22, 2006	55.51	55.68	54.98	55.27	2,714,624	-0.49(-0.88%)
Jun 21, 2006	54.72	56.17	54.72	55.76	4,150,073	+0.88(+1.60%)
Jun 20, 2006	54.32	55.34	54.28	54.88	6,346,112	+1.33(+2.48%)
Jun 19, 2006	53.75	53.98	53.10	53.55	2,033,854	-0.20(-0.37%)
Jun 16, 2006	53.61	54.00	53.35	53.75	3,179,752	-0.12(-0.22%)
Jun 15, 2006	53.00	53.98	52.82	53.87	3,000,116	+0.89(+1.68%)
Jun 14, 2006	52.57	53.37	52.44	52.98	2,897,180	+0.35(+0.67%)
Jun 13, 2006	52.24	53.05	52.20	52.63	3,712,760	+0.32(+0.61%)
Jun 12, 2006	52.96	53.13	52.24	52.31	2,639,912	-0.73(-1.38%)
Jun 09, 2006	53.55	53.72	53.01	53.04	2,746,108	-0.41(-0.77%)
Jun 08, 2006	52.34	53.72	52.29	53.45	5,205,275	+1.16(+2.22%)
Jun 07, 2006	52.49	53.14	52.19	52.29	3,302,196	-0.22(-0.42%)
Jun 06, 2006	52.58	52.77	52.03	52.51	3,283,925	-0.06(-0.11%)
Jun 05, 2006	53.23	53.41	52.52	52.57	2,577,138	-0.88(-1.65%)
Jun 02, 2006	53.57	54.04	52.75	53.45	3,162,966	-0.78(-1.44%)
Jun 01, 2006	53.10	54.25	52.90	54.23	4,182,379	+1.30(+2.46%)
May 31, 2006	52.99	53.58	52.32	52.93	8,559,557	-0.63(-1.18%)
May 30, 2006	54.27	54.32	53.35	53.56	3,078,256	-0.87(-1.60%)
May 26, 2006	54.53	54.66	54.16	54.43	1,938,946	+0.03(+0.06%)
May 25, 2006	53.85	54.49	53.61	54.40	2,921,818	+0.59(+1.10%)
May 24, 2006	53.64	54.52	53.50	53.81	4,685,362	+0.17(+0.32%)
May 23, 2006	54.02	54.70	53.60	53.64	2,619,456	-0.47(-0.87%)
May 22, 2006	53.84	54.46	53.72	54.11	2,864,194	-0.09(-0.17%)
May 19, 2006	53.52	54.50	53.03	54.20	3,685,873	+0.73(+1.37%)
May 18, 2006	54.29	54.29	52.93	53.47	2,602,388	-0.54(-1.00%)
May 17, 2006	54.80	55.10	53.89	54.01	3,972,857	-1.23(-2.23%)
May 16, 2006	55.40	55.64	55.10	55.24	2,416,036	-0.31(-0.56%)
May 15, 2006	54.68	55.62	54.46	55.55	2,976,301	+0.32(+0.58%)
May 12, 2006	56.12	56.13	54.90	55.23	2,678,198	-0.83(-1.48%)
May 11, 2006	56.52	56.84	55.68	56.06	2,234,048	-0.74(-1.30%)
May 10, 2006	56.64	57.24	56.33	56.80	1,901,913	+0.19(+0.34%)
May 09, 2006	56.94	56.95	56.22	56.61	1,457,384	-0.24(-0.42%)
May 08, 2006	56.70	57.24	56.23	56.85	1,870,804	+0.15(+0.26%)
May 05, 2006	55.90	56.83	55.63	56.70	3,369,446	+1.17(+2.11%)
May 04, 2006	54.85	55.97	54.51	55.53	4,146,610	+1.57(+2.91%)
May 03, 2006	53.84	54.46	53.34	53.96	3,760,479	-0.02(-0.04%)
May 02, 2006	54.12	54.40	53.82	53.98	2,636,035	-0.14(-0.26%)
May 01, 2006	54.74	54.94	54.02	54.12	2,938,055	-0.31(-0.57%)
Apr 28, 2006	54.54	54.54	53.80	54.43	2,679,400	+0.07(+0.13%)
Apr 27, 2006	54.25	54.91	54.01	54.36	2,692,878	-0.16(-0.29%)
Apr 26, 2006	54.65	54.75	54.17	54.52	2,370,207	-0.02(-0.04%)
Apr 25, 2006	54.22	54.88	54.22	54.54	1,929,301	+0.06(+0.11%)
Apr 24, 2006	53.69	54.73	53.63	54.48	2,021,117	+0.51(+0.94%)
Apr 21, 2006	54.94	55.15	53.67	53.97	2,692,625	-0.88(-1.60%)
Apr 20, 2006	54.76	55.09	54.50	54.85	2,052,938	+0.06(+0.11%)
Apr 19, 2006	55.58	55.58	54.33	54.79	3,010,441	-0.51(-0.92%)
Apr 18, 2006	53.89	55.47	53.81	55.30	4,397,828	+1.41(+2.62%)
Apr 17, 2006	54.03	54.34	53.26	53.89	2,202,113	-0.20(-0.37%)
Apr 13, 2006	54.33	54.69	54.00	54.09	1,539,922	-0.38(-0.70%)
Apr 12, 2006	54.24	54.70	53.99	54.47	1,578,948	+0.23(+0.42%)
Apr 11, 2006	54.58	54.90	53.83	54.24	2,667,502	-0.19(-0.35%)
Apr 10, 2006	55.01	55.19	53.99	54.43	7,036,581	-1.27(-2.28%)
Apr 07, 2006	56.45	57.38	55.62	55.70	3,650,437	-0.89(-1.57%)
Apr 06, 2006	55.69	56.60	55.49	56.59	5,813,569	+1.45(+2.63%)
Apr 05, 2006	54.57	55.37	54.46	55.14	3,368,418	+0.44(+0.80%)
Apr 04, 2006	54.31	54.90	54.15	54.70	2,120,118	+0.38(+0.70%)
Apr 03, 2006	54.48	54.78	54.11	54.32	2,700,585	+0.16(+0.30%)
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%)

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.