Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	35.01	35.09	34.86	34.89	2,150,952	-0.13(-0.38%)
Apr 27, 2006	35.01	35.23	34.96	35.03	3,107,274	+0.02(+0.06%)
Apr 26, 2006	35.27	35.42	34.93	35.00	2,563,162	-0.07(-0.21%)
Apr 25, 2006	35.40	35.58	35.07	35.08	3,372,822	-0.32(-0.91%)
Apr 24, 2006	35.50	35.51	35.30	35.40	2,499,962	-0.10(-0.27%)
Apr 21, 2006	36.07	36.19	35.40	35.50	5,816,831	+0.02(+0.06%)
Apr 20, 2006	35.13	35.70	35.03	35.47	5,214,618	-0.02(-0.06%)
Apr 19, 2006	35.74	35.74	35.30	35.50	6,600,996	-0.31(-0.87%)
Apr 18, 2006	35.26	35.81	35.24	35.81	4,122,905	+0.56(+1.59%)
Apr 17, 2006	35.53	35.68	35.17	35.25	3,557,727	-0.27(-0.76%)
Apr 13, 2006	35.19	35.56	35.32	35.52	3,998,115	+0.33(+0.93%)
Apr 12, 2006	34.99	35.21	34.84	35.19	3,982,013	+0.36(+1.03%)
Apr 11, 2006	35.42	35.76	34.71	34.83	4,257,088	-0.90(-2.52%)
Apr 10, 2006	35.74	35.91	35.50	35.73	3,513,983	+0.10(+0.27%)
Apr 07, 2006	36.03	36.06	35.50	35.64	4,415,424	-0.04(-0.13%)
Apr 06, 2006	34.97	35.68	34.96	35.68	5,564,701	+0.71(+2.02%)
Apr 05, 2006	35.03	35.26	34.95	34.97	5,376,174	-0.19(-0.53%)
Apr 04, 2006	35.41	35.47	35.10	35.16	6,426,558	-0.28(-0.78%)
Apr 03, 2006	35.30	35.68	35.20	35.44	4,730,754	+0.13(+0.38%)
Mar 31, 2006	35.15	35.43	34.97	35.30	4,230,788	+0.19(+0.55%)
Mar 30, 2006	35.09	35.29	34.80	35.11	4,548,936	+0.02(+0.06%)
Mar 29, 2006	35.37	35.43	35.06	35.09	5,474,933	-0.53(-1.49%)
Mar 28, 2006	35.63	35.96	35.47	35.62	6,825,618	-0.25(-0.71%)
Mar 27, 2006	35.65	35.92	35.52	35.87	6,772,482	+0.22(+0.61%)
Mar 24, 2006	35.51	35.81	35.33	35.65	11,132,758	+0.26(+0.74%)
Mar 23, 2006	36.14	36.37	35.04	35.39	22,662,696	-1.89(-5.08%)
Mar 22, 2006	35.81	37.34	35.81	37.28	4,444,542	+0.37(+0.99%)
Mar 21, 2006	37.23	37.29	36.74	36.92	5,537,060	-0.53(-1.41%)
Mar 20, 2006	37.49	37.72	37.32	37.45	6,427,363	-0.54(-1.41%)
Mar 17, 2006	37.47	37.99	37.37	37.99	4,481,040	+0.70(+1.88%)
Mar 16, 2006	37.69	37.70	37.23	37.28	4,242,597	-0.70(-1.84%)
Mar 15, 2006	37.99	38.13	37.69	37.99	2,269,302	+0.10(+0.28%)
Mar 14, 2006	37.38	38.07	37.34	37.88	2,975,909	+0.51(+1.36%)
Mar 13, 2006	37.26	37.46	37.20	37.37	3,778,726	+0.45(+1.21%)
Mar 10, 2006	37.34	37.39	36.84	36.93	4,495,263	-0.21(-0.56%)
Mar 09, 2006	37.33	37.37	36.91	37.14	4,169,064	+0.09(+0.24%)
Mar 08, 2006	37.21	37.23	36.97	37.05	5,193,685	-0.13(-0.36%)
Mar 07, 2006	37.49	37.49	37.13	37.18	5,843,668	-0.81(-2.14%)
Mar 06, 2006	38.49	38.55	37.99	37.99	3,823,275	-0.60(-1.54%)
Mar 03, 2006	38.26	38.77	38.05	38.59	3,267,086	-0.01(-0.04%)
Mar 02, 2006	38.25	38.66	38.25	38.60	3,436,157	-0.24(-0.61%)
Mar 01, 2006	38.48	38.87	38.45	38.84	3,273,930	+0.35(+0.91%)
Feb 28, 2006	39.16	39.16	38.40	38.49	3,822,872	-0.67(-1.71%)
Feb 27, 2006	38.57	39.27	38.49	39.16	2,710,495	+0.54(+1.39%)
Feb 24, 2006	38.32	38.72	38.26	38.63	3,495,332	+0.21(+0.54%)
Feb 23, 2006	38.72	38.72	38.24	38.42	5,051,988	-0.49(-1.26%)
Feb 22, 2006	38.62	39.00	38.43	38.91	7,627,764	+0.28(+0.73%)
Feb 21, 2006	38.36	38.71	37.87	38.63	9,742,756	-1.28(-3.21%)
Feb 17, 2006	40.01	40.23	39.77	39.91	3,314,721	-0.30(-0.74%)
Feb 16, 2006	39.62	40.23	39.36	40.21	2,840,384	+0.48(+1.22%)
Feb 15, 2006	38.86	39.87	38.84	39.72	5,203,883	+0.84(+2.17%)
Feb 14, 2006	38.45	38.97	38.36	38.88	3,691,239	+0.35(+0.91%)
Feb 13, 2006	38.86	38.86	38.29	38.53	2,890,032	-0.37(-0.96%)
Feb 10, 2006	39.10	39.36	38.66	38.90	4,325,790	-0.03(-0.08%)
Feb 09, 2006	39.03	39.19	38.86	38.93	3,585,771	+0.18(+0.46%)
Feb 08, 2006	38.57	38.76	38.45	38.75	2,339,614	+0.37(+0.97%)
Feb 07, 2006	38.54	38.75	38.20	38.38	4,137,934	-0.16(-0.41%)
Feb 06, 2006	38.86	39.07	38.32	38.54	3,467,690	-0.30(-0.77%)
Feb 03, 2006	39.00	39.22	38.64	38.84	4,050,044	-0.48(-1.21%)
Feb 02, 2006	39.74	39.83	39.29	39.31	9,477,745	+0.37(+0.96%)
Feb 01, 2006	38.58	39.21	38.35	38.94	4,757,054	+0.37(+0.95%)
Jan 31, 2006	38.60	38.77	38.37	38.57	4,142,228	-0.04(-0.10%)
Jan 30, 2006	39.05	39.30	38.61	38.61	4,037,162	-0.44(-1.13%)
Jan 27, 2006	39.23	39.66	39.00	39.05	3,239,847	-0.17(-0.44%)
Jan 26, 2006	39.46	39.87	39.05	39.22	4,707,809	-0.23(-0.59%)
Jan 25, 2006	39.65	40.04	39.15	39.45	5,003,951	+0.17(+0.44%)
Jan 24, 2006	40.25	40.41	39.22	39.28	6,170,940	-0.69(-1.73%)
Jan 23, 2006	40.17	40.34	39.71	39.98	2,970,676	+0.07(+0.17%)
Jan 20, 2006	40.58	40.67	39.83	39.91	4,240,181	-0.59(-1.45%)
Jan 19, 2006	40.36	40.67	40.36	40.50	4,219,920	+0.48(+1.21%)
Jan 18, 2006	40.54	40.85	39.86	40.01	5,891,168	-1.07(-2.59%)
Jan 17, 2006	41.66	41.74	40.86	41.08	4,500,630	-0.58(-1.40%)
Jan 13, 2006	41.00	41.84	40.99	41.66	4,317,873	+1.12(+2.76%)
Jan 12, 2006	40.50	41.05	40.50	40.54	3,923,375	+0.38(+0.95%)
Jan 11, 2006	40.26	40.47	40.11	40.16	2,734,783	+0.12(+0.30%)
Jan 10, 2006	40.56	40.56	39.97	40.04	3,211,669	-0.62(-1.52%)
Jan 09, 2006	40.24	40.69	40.24	40.66	2,339,211	+0.43(+1.07%)
Jan 06, 2006	40.24	40.33	40.10	40.23	4,692,512	+0.14(+0.35%)
Jan 05, 2006	40.53	40.64	39.96	40.09	2,384,431	-0.42(-1.05%)
Jan 04, 2006	40.56	40.68	40.33	40.51	2,662,995	-0.16(-0.38%)
Jan 03, 2006	40.12	40.69	40.01	40.67	2,704,591	+0.82(+2.06%)
Dec 30, 2005	39.80	39.96	39.79	39.85	1,220,125	-0.04(-0.09%)
Dec 29, 2005	39.92	40.27	39.84	39.89	1,339,011	+0.10(+0.26%)
Dec 28, 2005	39.83	39.96	39.68	39.78	1,234,080	+0.25(+0.62%)
Dec 27, 2005	40.10	40.15	39.52	39.54	1,744,646	-0.64(-1.60%)
Dec 23, 2005	40.32	40.32	39.95	40.18	1,306,271	+0.03(+0.07%)
Dec 22, 2005	40.03	40.29	39.89	40.15	1,868,095	+0.12(+0.30%)
Dec 21, 2005	40.32	40.52	39.86	40.03	2,716,265	-0.20(-0.50%)
Dec 20, 2005	39.57	40.32	39.57	40.23	3,901,772	+0.70(+1.77%)
Dec 19, 2005	39.61	39.74	39.38	39.53	10,494,583	+0.29(+0.74%)
Dec 16, 2005	40.18	40.41	38.82	39.24	15,029,565	-1.63(-3.99%)
Dec 15, 2005	40.69	41.21	40.20	40.87	4,052,996	-0.42(-1.03%)
Dec 14, 2005	41.67	41.67	41.25	41.29	2,974,567	-0.38(-0.91%)
Dec 13, 2005	41.18	41.70	41.07	41.67	4,799,456	+0.66(+1.60%)
Dec 12, 2005	40.95	41.13	40.91	41.02	2,183,291	+0.35(+0.86%)
Dec 09, 2005	40.44	40.81	40.37	40.67	2,396,373	+0.16(+0.39%)
Dec 08, 2005	40.72	40.87	40.39	40.51	3,455,479	-0.22(-0.53%)
Dec 07, 2005	40.94	41.03	40.63	40.73	2,757,459	-0.13(-0.33%)
Dec 06, 2005	41.06	41.41	40.80	40.86	2,914,185	-0.21(-0.51%)
Dec 05, 2005	41.55	41.62	40.90	41.07	2,253,468	-0.66(-1.59%)
Dec 02, 2005	41.34	41.76	41.12	41.73	2,262,861	+0.40(+0.97%)
Dec 01, 2005	40.79	41.42	40.61	41.33	2,828,308	+0.72(+1.78%)
Nov 30, 2005	40.63	40.90	40.50	40.61	2,485,605	-0.25(-0.62%)
Nov 29, 2005	40.83	40.97	40.39	40.86	1,966,719	+0.04(+0.09%)
Nov 28, 2005	40.69	40.96	40.46	40.82	2,462,257	+0.46(+1.14%)
Nov 25, 2005	40.72	40.72	40.36	40.36	706,070	-0.35(-0.86%)
Nov 23, 2005	40.03	40.81	39.95	40.71	2,477,822	+0.60(+1.51%)
Nov 22, 2005	39.45	40.17	39.45	40.11	2,052,999	+0.45(+1.13%)
Nov 21, 2005	39.50	39.80	39.39	39.66	2,552,830	-0.04(-0.11%)
Nov 18, 2005	39.89	39.89	39.40	39.71	2,838,506	-0.01(-0.04%)
Nov 17, 2005	39.27	39.79	39.18	39.72	3,300,766	+0.69(+1.78%)
Nov 16, 2005	39.50	39.54	38.96	39.03	3,601,604	-0.86(-2.15%)
Nov 15, 2005	39.73	40.30	39.67	39.89	2,518,077	+0.16(+0.41%)
Nov 14, 2005	39.89	39.90	39.65	39.72	2,135,119	-0.56(-1.39%)
Nov 11, 2005	39.95	40.33	39.85	40.28	2,091,778	+0.34(+0.86%)
Nov 10, 2005	39.50	40.06	39.48	39.94	3,377,653	+0.69(+1.77%)
Nov 09, 2005	39.00	39.39	38.98	39.24	2,834,480	+0.25(+0.63%)
Nov 08, 2005	39.05	39.12	38.66	39.00	3,566,717	-0.04(-0.11%)
Nov 07, 2005	38.85	39.14	38.52	39.04	2,929,482	+0.20(+0.52%)
Nov 04, 2005	38.66	38.90	38.39	38.84	2,769,268	+0.13(+0.35%)
Nov 03, 2005	38.68	38.89	38.57	38.71	6,535,515	+0.05(+0.13%)
Nov 02, 2005	37.64	38.69	37.60	38.66	5,610,994	+1.01(+2.67%)
Nov 01, 2005	36.98	37.75	36.90	37.65	5,016,832	+0.63(+1.71%)
Oct 31, 2005	36.52	37.20	36.49	37.02	4,639,510	+0.71(+1.95%)
Oct 28, 2005	36.05	36.49	35.73	36.31	5,256,215	+0.27(+0.74%)
Oct 27, 2005	36.66	36.78	35.93	36.04	4,929,882	-0.80(-2.18%)
Oct 26, 2005	37.06	37.11	36.71	36.85	5,125,118	-0.40(-1.08%)
Oct 25, 2005	36.61	37.26	36.60	37.25	4,976,711	+0.47(+1.28%)
Oct 24, 2005	35.79	36.82	35.78	36.78	5,419,515	+1.19(+3.35%)
Oct 21, 2005	35.29	35.65	35.29	35.59	4,549,205	+0.23(+0.65%)
Oct 20, 2005	35.32	35.77	35.18	35.35	4,850,580	-0.28(-0.77%)
Oct 19, 2005	34.34	35.70	34.12	35.63	7,397,775	+0.94(+2.71%)
Oct 18, 2005	34.88	34.89	34.59	34.69	5,136,121	-0.42(-1.19%)
Oct 17, 2005	34.89	35.18	34.71	35.11	4,150,279	-0.32(-0.90%)
Oct 14, 2005	34.83	35.46	34.65	35.43	4,524,112	+0.67(+1.93%)
Oct 13, 2005	34.84	34.91	34.32	34.76	6,089,491	-0.08(-0.24%)
Oct 12, 2005	35.27	35.28	34.54	34.84	6,820,385	-0.56(-1.58%)
Oct 11, 2005	35.44	35.68	35.21	35.40	6,449,504	+0.02(+0.06%)
Oct 10, 2005	35.70	35.71	35.03	35.38	5,778,455	-0.45(-1.25%)
Oct 07, 2005	36.00	36.00	35.73	35.82	4,323,106	-0.16(-0.43%)
Oct 06, 2005	36.16	36.29	35.77	35.98	5,794,422	-0.16(-0.45%)
Oct 05, 2005	36.70	36.77	36.14	36.14	3,120,693	-0.79(-2.14%)
Oct 04, 2005	37.15	37.45	36.93	36.93	3,474,802	+0.05(+0.14%)
Oct 03, 2005	37.03	37.26	36.82	36.88	3,027,436	-0.37(-0.98%)
Sep 30, 2005	36.49	37.32	36.49	37.25	3,310,293	+0.68(+1.85%)
Sep 29, 2005	36.67	36.78	36.32	36.57	3,905,797	-0.02(-0.06%)
Sep 28, 2005	36.96	37.27	36.59	36.59	2,807,107	-0.37(-0.99%)
Sep 27, 2005	37.40	37.40	36.95	36.96	2,129,215	-0.64(-1.70%)
Sep 26, 2005	37.26	37.95	37.25	37.60	3,910,896	+0.61(+1.65%)
Sep 23, 2005	36.99	37.20	36.37	36.99	3,098,821	+0.46(+1.26%)
Sep 22, 2005	36.37	36.91	36.14	36.52	3,069,435	+0.16(+0.43%)
Sep 21, 2005	37.04	37.05	36.32	36.37	4,186,642	-0.71(-1.91%)
Sep 20, 2005	37.93	38.17	37.04	37.08	5,343,165	-0.77(-2.03%)
Sep 19, 2005	37.84	38.21	36.82	37.84	8,307,669	+1.30(+3.57%)
Sep 16, 2005	37.02	37.19	36.52	36.54	14,470,022	-0.47(-1.27%)
Sep 15, 2005	37.23	37.26	36.88	37.01	2,220,057	-0.03(-0.08%)
Sep 14, 2005	37.57	37.86	36.98	37.04	4,127,602	-0.39(-1.04%)
Sep 13, 2005	37.75	37.81	37.42	37.43	3,386,777	-0.58(-1.53%)
Sep 12, 2005	37.59	38.07	37.46	38.01	5,243,199	+0.97(+2.62%)
Sep 09, 2005	37.07	37.20	36.80	37.04	2,527,604	+0.21(+0.57%)
Sep 08, 2005	37.09	37.10	36.76	36.83	2,975,104	-0.34(-0.90%)
Sep 07, 2005	36.77	37.31	36.57	37.17	6,161,547	+0.39(+1.05%)
Sep 06, 2005	36.06	36.80	36.06	36.78	6,505,324	+0.83(+2.30%)
Sep 02, 2005	36.14	36.29	35.93	35.95	3,500,833	-0.21(-0.58%)
Sep 01, 2005	36.16	37.00	35.96	36.16	5,091,975	-0.61(-1.66%)
Aug 31, 2005	36.61	36.78	36.38	36.77	3,121,364	+0.19(+0.51%)
Aug 30, 2005	37.23	37.25	36.34	36.58	6,621,795	-0.75(-2.02%)
Aug 29, 2005	37.08	37.41	36.59	37.34	2,906,403	+0.27(+0.72%)
Aug 26, 2005	37.56	37.64	36.93	37.07	3,777,116	-0.41(-1.09%)
Aug 25, 2005	37.75	37.92	37.24	37.48	2,296,541	-0.03(-0.08%)
Aug 24, 2005	38.25	38.34	37.46	37.51	3,167,388	-0.75(-1.95%)
Aug 23, 2005	38.26	38.36	38.06	38.25	2,224,351	+0.15(+0.39%)
Aug 22, 2005	37.96	38.37	37.84	38.10	2,107,611	+0.15(+0.39%)
Aug 19, 2005	38.14	38.20	37.65	37.96	2,681,378	+0.00(+0.00%)
Aug 18, 2005	37.12	38.14	37.12	37.96	5,297,811	+0.85(+2.29%)
Aug 17, 2005	36.61	37.19	36.61	37.11	4,592,143	+0.36(+0.97%)
Aug 16, 2005	37.43	37.52	36.67	36.75	4,726,058	-0.69(-1.83%)
Aug 15, 2005	37.49	37.61	37.28	37.43	3,235,419	-0.17(-0.46%)
Aug 12, 2005	38.01	38.02	37.45	37.61	4,039,980	-0.51(-1.35%)
Aug 11, 2005	38.78	38.88	37.88	38.12	4,345,112	-0.48(-1.24%)
Aug 10, 2005	39.30	39.52	38.53	38.60	4,142,630	-0.51(-1.30%)
Aug 09, 2005	39.01	39.19	38.95	39.10	2,935,520	+0.20(+0.52%)
Aug 08, 2005	39.01	39.13	38.83	38.90	3,178,391	+0.33(+0.85%)
Aug 05, 2005	38.75	38.75	38.47	38.57	6,067,753	+0.16(+0.41%)
Aug 04, 2005	38.22	38.48	38.19	38.42	4,227,434	-0.07(-0.17%)
Aug 03, 2005	38.72	38.86	38.38	38.48	1,840,990	-0.23(-0.60%)
Aug 02, 2005	38.72	38.73	38.40	38.72	2,991,609	+0.14(+0.37%)
Aug 01, 2005	39.16	39.25	38.53	38.57	2,872,991	-0.48(-1.22%)
Jul 29, 2005	39.60	39.65	39.04	39.05	2,564,773	-0.76(-1.91%)
Jul 28, 2005	39.84	39.91	39.62	39.81	1,927,806	+0.08(+0.21%)
Jul 27, 2005	39.99	40.03	39.42	39.73	2,660,714	-0.10(-0.26%)
Jul 26, 2005	39.86	40.08	39.73	39.83	1,856,555	+0.00(+0.00%)
Jul 25, 2005	40.11	40.25	39.77	39.83	1,719,957	-0.28(-0.69%)
Jul 22, 2005	40.50	40.50	39.95	40.11	1,800,198	-0.39(-0.98%)
Jul 21, 2005	40.53	40.80	40.20	40.50	2,831,931	-0.02(-0.06%)
Jul 20, 2005	40.20	40.75	39.87	40.53	2,843,068	+0.08(+0.20%)
Jul 19, 2005	40.24	40.57	39.91	40.44	2,955,245	+0.21(+0.52%)
Jul 18, 2005	40.40	40.48	40.20	40.24	2,261,385	-0.29(-0.72%)
Jul 15, 2005	40.50	40.68	40.33	40.53	3,622,134	+0.02(+0.06%)
Jul 14, 2005	40.62	40.83	40.50	40.50	2,194,964	-0.12(-0.29%)
Jul 13, 2005	40.82	40.91	40.50	40.62	1,785,170	-0.26(-0.64%)
Jul 12, 2005	40.96	41.08	40.68	40.88	1,961,620	-0.07(-0.16%)
Jul 11, 2005	40.87	41.12	40.64	40.95	1,660,514	+0.16(+0.38%)
Jul 08, 2005	40.66	40.91	40.40	40.80	3,330,823	+0.06(+0.15%)
Jul 07, 2005	39.26	40.80	39.22	40.74	9,763,689	+0.39(+0.96%)
Jul 06, 2005	40.80	40.95	40.35	40.35	2,070,845	-0.85(-2.06%)
Jul 05, 2005	40.59	41.41	40.33	41.20	2,799,727	+0.42(+1.02%)
Jul 01, 2005	40.74	40.91	40.68	40.78	1,578,125	+0.13(+0.31%)
Jun 30, 2005	41.02	41.10	40.56	40.65	2,668,362	-0.36(-0.87%)
Jun 29, 2005	40.91	41.16	40.58	41.01	2,601,136	-0.07(-0.16%)
Jun 28, 2005	40.43	41.20	40.12	41.08	3,249,374	+0.37(+0.90%)
Jun 27, 2005	40.91	40.94	40.65	40.71	2,295,333	-0.37(-0.89%)
Jun 24, 2005	40.42	41.26	40.42	41.08	3,672,990	+0.72(+1.77%)
Jun 23, 2005	41.20	41.35	40.30	40.36	3,242,933	-0.72(-1.76%)
Jun 22, 2005	41.25	41.44	41.06	41.09	3,867,689	-0.14(-0.34%)
Jun 21, 2005	41.18	41.50	41.10	41.23	3,302,242	-0.13(-0.32%)
Jun 20, 2005	41.18	41.55	41.06	41.36	4,996,034	-0.03(-0.07%)
Jun 17, 2005	41.12	41.40	40.80	41.39	6,316,797	+0.90(+2.23%)
Jun 16, 2005	39.10	40.93	38.92	40.49	7,922,027	+1.72(+4.44%)
Jun 15, 2005	38.45	38.89	38.43	38.77	5,304,118	+0.42(+1.11%)
Jun 14, 2005	38.01	40.03	38.01	38.34	5,128,472	+0.41(+1.08%)
Jun 13, 2005	37.93	38.29	37.69	37.93	2,918,479	-0.07(-0.20%)
Jun 10, 2005	37.86	38.45	37.80	38.01	4,292,513	-0.47(-1.22%)
Jun 09, 2005	38.23	38.72	38.14	38.48	2,478,761	+0.10(+0.27%)
Jun 08, 2005	38.83	39.07	38.25	38.37	4,252,660	-0.43(-1.11%)
Jun 07, 2005	39.08	39.22	38.81	38.81	4,136,324	-0.13(-0.34%)
Jun 06, 2005	39.09	39.24	38.74	38.94	2,704,726	-0.04(-0.10%)
Jun 03, 2005	39.48	39.63	38.96	38.98	2,831,797	-0.69(-1.73%)
Jun 02, 2005	39.60	39.71	39.31	39.66	2,473,797	+0.08(+0.21%)
Jun 01, 2005	39.42	40.06	39.24	39.58	4,481,576	+0.16(+0.40%)
May 31, 2005	39.14	39.48	39.10	39.42	3,829,179	+0.04(+0.11%)
May 27, 2005	39.49	39.49	39.13	39.38	1,357,663	-0.22(-0.56%)
May 26, 2005	39.11	39.61	39.04	39.60	5,373,491	+0.68(+1.74%)
May 25, 2005	39.10	39.16	38.75	38.92	3,843,268	-0.32(-0.82%)
May 24, 2005	39.31	39.39	39.05	39.24	4,637,363	-0.45(-1.13%)
May 23, 2005	39.43	39.81	39.17	39.69	2,016,367	+0.60(+1.52%)
May 20, 2005	39.35	39.36	38.79	39.10	3,436,291	-0.42(-1.07%)
May 19, 2005	39.07	39.59	38.83	39.52	4,318,007	+0.06(+0.15%)
May 18, 2005	38.48	39.51	38.26	39.46	7,154,903	+0.71(+1.83%)
May 17, 2005	38.07	38.84	38.07	38.75	3,833,338	+0.70(+1.84%)
May 16, 2005	37.17	38.14	37.17	38.05	3,394,158	+1.04(+2.80%)
May 13, 2005	36.70	37.37	36.70	37.02	3,991,540	+0.18(+0.49%)
May 12, 2005	36.85	36.89	36.61	36.84	3,542,161	+0.01(+0.04%)
May 11, 2005	36.48	36.96	36.22	36.82	3,274,332	+0.31(+0.84%)
May 10, 2005	36.82	36.85	36.41	36.52	4,042,664	-0.63(-1.69%)
May 09, 2005	37.19	37.20	36.88	37.14	2,652,394	-0.15(-0.40%)
May 06, 2005	37.38	37.52	37.26	37.29	2,432,737	-0.04(-0.12%)
May 05, 2005	37.30	37.61	37.14	37.34	3,335,788	+0.04(+0.10%)
May 04, 2005	36.62	37.30	36.42	37.30	3,544,711	+0.86(+2.37%)
May 03, 2005	36.33	36.61	36.14	36.44	3,540,417	+0.05(+0.14%)

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.

Carnival Corp (NY: CCL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Carnival Corp (NY: CCL )

Historical Prices

Sections

Services