Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	7.476	7.747	7.472	7.732	8,423,386	+0.26(+3.47%)
Apr 27, 2006	7.415	7.556	7.400	7.472	6,177,674	-0.01(-0.15%)
Apr 26, 2006	7.434	7.583	7.403	7.483	4,614,323	+0.07(+0.93%)
Apr 25, 2006	7.510	7.552	7.407	7.415	6,944,151	-0.08(-1.07%)
Apr 24, 2006	7.483	7.537	7.434	7.495	4,609,082	-0.01(-0.15%)
Apr 21, 2006	7.602	7.632	7.472	7.506	5,117,184	-0.08(-1.11%)
Apr 20, 2006	7.571	7.632	7.537	7.590	5,757,880	+0.01(+0.10%)
Apr 19, 2006	7.583	7.636	7.506	7.583	5,824,963	+0.03(+0.35%)
Apr 18, 2006	7.457	7.575	7.422	7.556	8,880,914	+0.09(+1.23%)
Apr 17, 2006	7.487	7.514	7.407	7.464	5,574,188	-0.06(-0.81%)
Apr 13, 2006	7.480	7.613	7.480	7.525	6,373,158	+0.05(+0.61%)
Apr 12, 2006	7.594	7.602	7.464	7.480	9,527,637	-0.10(-1.26%)
Apr 11, 2006	7.648	7.663	7.529	7.575	6,408,796	-0.05(-0.65%)
Apr 10, 2006	7.598	7.705	7.583	7.625	8,672,852	+0.02(+0.20%)
Apr 07, 2006	7.716	7.735	7.606	7.609	7,888,293	-0.09(-1.19%)
Apr 06, 2006	7.781	7.808	7.663	7.701	6,968,259	-0.11(-1.42%)
Apr 05, 2006	7.819	7.835	7.777	7.812	4,742,724	-0.02(-0.24%)
Apr 04, 2006	7.712	7.861	7.682	7.831	6,757,576	+0.10(+1.28%)
Apr 03, 2006	7.762	7.861	7.716	7.732	7,010,972	-0.04(-0.49%)
Mar 31, 2006	7.663	7.823	7.663	7.770	9,744,085	+0.14(+1.85%)
Mar 30, 2006	7.739	7.766	7.609	7.629	8,017,743	-0.14(-1.82%)
Mar 29, 2006	7.751	7.842	7.701	7.770	5,082,070	+0.00(+0.05%)
Mar 28, 2006	7.831	7.831	7.701	7.766	6,213,574	-0.08(-1.07%)
Mar 27, 2006	7.922	7.926	7.774	7.850	5,448,669	-0.10(-1.30%)
Mar 24, 2006	7.915	8.002	7.869	7.953	6,667,695	+0.00(+0.00%)
Mar 23, 2006	7.938	7.976	7.770	7.953	8,521,915	+0.01(+0.10%)
Mar 22, 2006	7.816	7.980	7.724	7.945	10,547,511	+0.11(+1.36%)
Mar 21, 2006	7.781	7.888	7.762	7.838	7,494,966	+0.04(+0.49%)
Mar 20, 2006	7.880	7.926	7.766	7.800	8,540,258	-0.11(-1.45%)
Mar 17, 2006	7.919	8.006	7.854	7.915	14,000,719	-0.00(-0.05%)
Mar 16, 2006	7.945	7.957	7.857	7.919	7,909,519	-0.00(-0.05%)
Mar 15, 2006	7.915	7.930	7.812	7.922	7,557,595	+0.02(+0.19%)
Mar 14, 2006	7.804	7.919	7.766	7.907	8,762,733	+0.06(+0.83%)
Mar 13, 2006	7.819	7.854	7.796	7.842	8,110,244	+0.02(+0.24%)
Mar 10, 2006	7.693	7.823	7.670	7.823	8,143,786	+0.12(+1.59%)
Mar 09, 2006	7.785	7.812	7.663	7.701	9,503,529	-0.11(-1.42%)
Mar 08, 2006	7.670	7.823	7.636	7.812	10,812,436	+0.12(+1.59%)
Mar 07, 2006	7.728	7.766	7.495	7.690	15,041,031	+0.12(+1.61%)
Mar 06, 2006	7.613	7.663	7.560	7.567	5,779,892	-0.05(-0.65%)
Mar 03, 2006	7.529	7.709	7.518	7.617	8,093,473	+0.06(+0.86%)
Mar 02, 2006	7.632	7.686	7.552	7.552	13,165,587	-0.12(-1.59%)
Mar 01, 2006	7.644	7.724	7.613	7.674	8,551,526	+0.03(+0.35%)
Feb 28, 2006	7.724	7.709	7.617	7.648	7,013,592	-0.08(-0.99%)
Feb 27, 2006	7.640	7.770	7.617	7.724	9,402,119	+0.10(+1.25%)
Feb 24, 2006	7.651	7.701	7.598	7.629	7,376,261	-0.04(-0.55%)
Feb 23, 2006	7.571	7.728	7.571	7.670	16,595,211	+0.06(+0.85%)
Feb 22, 2006	7.701	7.705	7.594	7.606	8,655,557	-0.05(-0.65%)
Feb 21, 2006	7.632	7.693	7.609	7.655	14,205,899	+0.03(+0.40%)
Feb 17, 2006	7.632	7.651	7.579	7.625	7,285,856	-0.01(-0.15%)
Feb 16, 2006	7.537	7.648	7.529	7.636	9,777,365	+0.08(+1.06%)
Feb 15, 2006	7.533	7.617	7.495	7.556	8,533,969	-0.00(-0.05%)
Feb 14, 2006	7.495	7.590	7.453	7.560	12,275,163	+0.07(+0.97%)
Feb 13, 2006	7.403	7.514	7.380	7.487	8,038,706	+0.04(+0.51%)
Feb 10, 2006	7.403	7.468	7.365	7.449	11,575,769	+0.06(+0.83%)
Feb 09, 2006	7.316	7.430	7.262	7.388	13,828,032	+0.07(+0.94%)
Feb 08, 2006	7.213	7.346	7.155	7.319	12,751,558	+0.09(+1.21%)
Feb 07, 2006	7.163	7.300	7.117	7.232	9,199,821	+0.03(+0.48%)
Feb 06, 2006	7.090	7.247	7.083	7.197	6,078,359	+0.09(+1.23%)
Feb 03, 2006	7.098	7.182	7.052	7.110	9,005,909	+0.14(+1.97%)
Feb 02, 2006	6.972	7.003	6.888	6.972	8,270,091	-0.01(-0.11%)
Feb 01, 2006	7.018	7.029	6.930	6.980	8,060,980	-0.04(-0.60%)
Jan 31, 2006	7.003	7.041	6.972	7.022	9,002,240	+0.02(+0.27%)
Jan 30, 2006	7.071	7.125	6.999	7.003	6,841,168	-0.08(-1.18%)
Jan 27, 2006	7.060	7.151	7.048	7.087	5,896,501	+0.01(+0.16%)
Jan 26, 2006	7.102	7.422	7.048	7.075	9,720,763	-0.03(-0.38%)
Jan 25, 2006	7.247	7.247	7.090	7.102	10,558,516	-0.15(-2.00%)
Jan 24, 2006	7.255	7.274	7.151	7.247	9,909,697	-0.02(-0.21%)
Jan 23, 2006	7.251	7.323	7.243	7.262	11,476,192	-0.01(-0.10%)
Jan 20, 2006	7.239	7.289	7.228	7.270	12,718,016	+0.02(+0.26%)
Jan 19, 2006	7.270	7.308	7.148	7.251	13,592,717	-0.03(-0.37%)
Jan 18, 2006	7.163	7.277	7.151	7.277	10,397,622	+0.11(+1.49%)
Jan 17, 2006	7.136	7.178	7.102	7.171	9,241,486	+0.01(+0.16%)
Jan 13, 2006	7.174	7.197	7.110	7.159	10,077,667	+0.01(+0.16%)
Jan 12, 2006	7.094	7.151	7.079	7.148	13,682,336	+0.06(+0.81%)
Jan 11, 2006	7.136	7.136	7.029	7.090	12,159,078	-0.03(-0.43%)
Jan 10, 2006	7.098	7.144	7.079	7.121	8,221,875	-0.05(-0.64%)
Jan 09, 2006	7.159	7.193	7.132	7.167	8,482,608	+0.01(+0.11%)
Jan 06, 2006	7.239	7.243	7.132	7.159	6,678,177	-0.02(-0.32%)
Jan 05, 2006	7.136	7.197	7.129	7.182	8,769,022	+0.03(+0.37%)
Jan 04, 2006	7.201	7.232	7.151	7.155	8,390,107	-0.08(-1.06%)
Jan 03, 2006	7.209	7.251	7.129	7.232	9,655,515	+0.03(+0.37%)
Dec 30, 2005	7.174	7.228	7.136	7.205	7,422,642	-0.02(-0.21%)
Dec 29, 2005	7.186	7.274	7.182	7.220	7,543,706	+0.05(+0.75%)
Dec 28, 2005	7.163	7.201	7.129	7.167	5,755,784	+0.03(+0.37%)
Dec 27, 2005	7.277	7.316	7.106	7.140	7,265,154	-0.10(-1.37%)
Dec 23, 2005	7.304	7.308	7.182	7.239	7,496,801	-0.00(-0.05%)
Dec 22, 2005	7.102	7.247	7.060	7.243	8,013,550	+0.09(+1.28%)
Dec 21, 2005	7.251	7.289	7.113	7.151	9,671,499	-0.10(-1.42%)
Dec 20, 2005	7.262	7.308	7.186	7.255	8,698,794	-0.03(-0.47%)
Dec 19, 2005	7.304	7.335	7.262	7.289	6,638,346	-0.00(-0.05%)
Dec 16, 2005	7.247	7.335	7.224	7.293	10,254,808	+0.05(+0.63%)
Dec 15, 2005	7.331	7.327	7.193	7.247	11,893,890	-0.08(-1.15%)
Dec 14, 2005	7.426	7.501	7.285	7.331	9,614,112	-0.06(-0.88%)
Dec 13, 2005	7.296	7.426	7.293	7.396	8,695,650	+0.07(+0.94%)
Dec 12, 2005	7.430	7.468	7.308	7.327	6,051,107	-0.11(-1.49%)
Dec 09, 2005	7.396	7.518	7.377	7.438	5,119,280	+0.04(+0.57%)
Dec 08, 2005	7.472	7.522	7.380	7.396	5,436,091	-0.06(-0.87%)
Dec 07, 2005	7.518	7.583	7.392	7.461	11,430,597	+0.01(+0.15%)
Dec 06, 2005	7.739	7.743	7.384	7.449	10,301,976	-0.27(-3.51%)
Dec 05, 2005	7.701	7.854	7.663	7.720	13,873,366	+0.11(+1.51%)
Dec 02, 2005	7.506	7.613	7.434	7.606	9,494,096	+0.11(+1.42%)
Dec 01, 2005	7.438	7.518	7.380	7.499	10,682,463	+0.07(+0.98%)
Nov 30, 2005	7.384	7.468	7.358	7.426	12,020,981	+0.09(+1.25%)
Nov 29, 2005	7.445	7.503	7.255	7.335	9,530,258	-0.14(-1.84%)
Nov 28, 2005	7.537	7.583	7.442	7.472	8,774,525	+0.03(+0.36%)
Nov 25, 2005	7.464	7.506	7.377	7.445	2,963,187	+0.02(+0.21%)
Nov 23, 2005	7.396	7.483	7.388	7.430	5,164,090	+0.06(+0.78%)
Nov 22, 2005	7.396	7.426	7.342	7.373	7,255,459	-0.06(-0.82%)
Nov 21, 2005	7.434	7.457	7.392	7.434	5,777,009	+0.02(+0.21%)
Nov 18, 2005	7.537	7.537	7.346	7.419	6,495,271	-0.02(-0.26%)
Nov 17, 2005	7.442	7.491	7.411	7.438	7,048,706	+0.03(+0.41%)
Nov 16, 2005	7.384	7.434	7.319	7.407	6,349,574	+0.04(+0.57%)
Nov 15, 2005	7.380	7.426	7.323	7.365	8,427,579	-0.02(-0.31%)
Nov 14, 2005	7.155	7.472	7.155	7.388	6,419,016	-0.03(-0.36%)
Nov 11, 2005	7.338	7.438	7.270	7.415	4,268,163	+0.11(+1.52%)
Nov 10, 2005	7.251	7.346	7.235	7.304	7,773,256	+0.03(+0.42%)
Nov 09, 2005	7.262	7.323	7.190	7.274	7,306,033	+0.02(+0.32%)
Nov 08, 2005	7.354	7.361	7.247	7.251	12,341,198	-0.12(-1.66%)
Nov 07, 2005	7.384	7.442	7.331	7.373	10,719,935	-0.02(-0.26%)
Nov 04, 2005	7.468	7.525	7.361	7.392	9,088,453	-0.09(-1.22%)
Nov 03, 2005	7.556	7.606	7.461	7.483	7,482,126	-0.09(-1.21%)
Nov 02, 2005	7.575	7.617	7.537	7.575	6,438,931	+0.01(+0.10%)
Nov 01, 2005	7.594	7.659	7.541	7.567	7,601,618	-0.03(-0.35%)
Oct 31, 2005	7.518	7.632	7.518	7.594	12,167,201	+0.11(+1.53%)
Oct 28, 2005	7.346	7.514	7.346	7.480	12,373,953	+0.18(+2.40%)
Oct 27, 2005	7.499	7.506	7.304	7.304	8,321,189	-0.22(-2.94%)
Oct 26, 2005	7.556	7.594	7.499	7.525	7,121,816	-0.03(-0.40%)
Oct 25, 2005	7.632	7.640	7.506	7.556	8,584,543	-0.10(-1.35%)
Oct 24, 2005	7.552	7.709	7.537	7.659	11,142,611	+0.10(+1.36%)
Oct 21, 2005	7.613	7.629	7.541	7.556	9,990,144	-0.00(-0.05%)
Oct 20, 2005	7.587	7.766	7.491	7.560	10,626,648	-0.07(-0.90%)
Oct 19, 2005	7.522	7.632	7.495	7.629	8,427,055	+0.07(+0.91%)
Oct 18, 2005	7.556	7.621	7.537	7.560	8,969,223	-0.03(-0.40%)
Oct 17, 2005	7.514	7.594	7.499	7.590	6,164,834	+0.06(+0.86%)
Oct 14, 2005	7.529	7.567	7.457	7.525	6,927,904	-0.00(-0.05%)
Oct 13, 2005	7.464	7.545	7.438	7.529	8,368,095	+0.03(+0.36%)
Oct 12, 2005	7.613	7.621	7.400	7.503	8,107,100	-0.13(-1.70%)
Oct 11, 2005	7.602	7.667	7.567	7.632	6,753,383	+0.02(+0.20%)
Oct 10, 2005	7.640	7.747	7.590	7.617	4,026,297	-0.04(-0.50%)
Oct 07, 2005	7.632	7.663	7.571	7.655	6,539,294	+0.05(+0.60%)
Oct 06, 2005	7.583	7.747	7.510	7.609	10,213,143	+0.02(+0.20%)
Oct 05, 2005	7.655	7.758	7.583	7.594	5,300,090	-0.09(-1.14%)
Oct 04, 2005	7.892	7.938	7.674	7.682	8,460,335	-0.16(-2.04%)
Oct 03, 2005	7.838	7.899	7.816	7.842	7,704,339	-0.02(-0.19%)
Sep 30, 2005	7.865	7.903	7.800	7.857	5,901,218	-0.01(-0.15%)
Sep 29, 2005	7.705	7.899	7.667	7.869	13,510,174	+0.13(+1.63%)
Sep 28, 2005	7.743	7.854	7.644	7.743	7,992,587	-0.05(-0.64%)
Sep 27, 2005	7.785	7.812	7.747	7.793	7,164,267	+0.00(+0.05%)
Sep 26, 2005	7.793	7.850	7.766	7.789	8,026,652	+0.01(+0.15%)
Sep 23, 2005	7.804	7.888	7.701	7.777	7,084,344	+0.04(+0.49%)
Sep 22, 2005	7.640	7.762	7.583	7.739	8,718,971	+0.06(+0.85%)
Sep 21, 2005	7.754	7.804	7.606	7.674	9,893,450	-0.08(-1.03%)
Sep 20, 2005	7.785	7.842	7.732	7.754	7,591,922	-0.04(-0.49%)
Sep 19, 2005	7.793	7.850	7.735	7.793	6,345,120	-0.05(-0.63%)
Sep 16, 2005	7.819	7.968	7.796	7.842	13,550,790	+0.04(+0.49%)
Sep 15, 2005	7.823	7.854	7.743	7.804	4,758,971	-0.02(-0.29%)
Sep 14, 2005	7.850	7.850	7.670	7.827	17,073,440	+0.21(+2.70%)
Sep 13, 2005	7.823	7.911	7.602	7.621	15,861,227	-0.10(-1.24%)
Sep 12, 2005	7.709	7.747	7.629	7.716	18,226,432	+0.06(+0.75%)
Sep 09, 2005	7.594	7.697	7.583	7.659	8,503,572	+0.11(+1.52%)
Sep 08, 2005	7.816	7.816	7.533	7.545	7,238,426	-0.07(-0.90%)
Sep 07, 2005	7.709	7.781	7.590	7.613	7,758,320	-0.06(-0.84%)
Sep 06, 2005	7.625	7.709	7.593	7.678	9,075,350	+0.08(+1.05%)
Sep 02, 2005	7.598	7.838	7.548	7.598	14,109,991	+0.04(+0.50%)
Sep 01, 2005	7.510	7.629	7.506	7.560	6,098,537	+0.03(+0.35%)
Aug 31, 2005	7.476	7.545	7.350	7.533	7,767,229	+0.09(+1.18%)
Aug 30, 2005	7.495	7.556	7.358	7.445	5,464,916	-0.08(-1.01%)
Aug 29, 2005	7.377	7.560	7.369	7.522	7,513,047	+0.10(+1.34%)
Aug 26, 2005	7.518	7.522	7.331	7.422	9,183,312	-0.10(-1.27%)
Aug 25, 2005	7.617	7.629	7.472	7.518	8,508,026	-0.07(-0.91%)
Aug 24, 2005	7.613	7.682	7.575	7.587	8,256,989	-0.06(-0.75%)
Aug 23, 2005	7.598	7.667	7.537	7.644	6,134,437	+0.05(+0.70%)
Aug 22, 2005	7.567	7.632	7.537	7.590	8,097,928	+0.07(+0.96%)
Aug 19, 2005	7.541	7.590	7.457	7.518	7,981,057	+0.00(+0.00%)
Aug 18, 2005	7.480	7.548	7.442	7.518	5,855,885	+0.04(+0.51%)
Aug 17, 2005	7.380	7.499	7.380	7.480	5,614,018	+0.07(+0.98%)
Aug 16, 2005	7.403	7.430	7.361	7.407	5,460,461	-0.03(-0.41%)
Aug 15, 2005	7.350	7.457	7.285	7.438	4,973,584	+0.06(+0.83%)
Aug 12, 2005	7.472	7.518	7.346	7.377	4,368,264	-0.14(-1.88%)
Aug 11, 2005	7.514	7.567	7.442	7.518	4,268,687	+0.00(+0.00%)
Aug 10, 2005	7.606	7.632	7.468	7.518	5,782,250	-0.03(-0.45%)
Aug 09, 2005	7.468	7.571	7.461	7.552	4,870,339	+0.09(+1.23%)
Aug 08, 2005	7.419	7.461	7.323	7.461	5,645,464	+0.07(+0.93%)
Aug 05, 2005	7.407	7.468	7.373	7.392	4,707,086	-0.05(-0.72%)
Aug 04, 2005	7.579	7.602	7.430	7.445	4,832,081	-0.16(-2.16%)
Aug 03, 2005	7.537	7.629	7.483	7.609	6,091,462	+0.06(+0.81%)
Aug 02, 2005	7.590	7.632	7.499	7.548	8,860,475	-0.05(-0.60%)
Aug 01, 2005	7.613	7.632	7.575	7.594	7,538,465	+0.02(+0.25%)
Jul 29, 2005	7.567	7.629	7.552	7.575	6,665,337	-0.02(-0.30%)
Jul 28, 2005	7.564	7.629	7.548	7.598	8,337,436	+0.03(+0.40%)
Jul 27, 2005	7.545	7.606	7.506	7.567	7,061,808	-0.01(-0.10%)
Jul 26, 2005	7.461	7.613	7.449	7.575	11,289,093	+0.11(+1.53%)
Jul 25, 2005	7.422	7.499	7.411	7.461	8,198,815	+0.02(+0.26%)
Jul 22, 2005	7.384	7.476	7.377	7.442	6,241,350	+0.07(+0.98%)
Jul 21, 2005	7.430	7.434	7.346	7.369	5,661,186	-0.08(-1.13%)
Jul 20, 2005	7.407	7.503	7.400	7.453	6,501,298	+0.01(+0.10%)
Jul 19, 2005	7.510	7.564	7.426	7.445	7,061,284	-0.05(-0.66%)
Jul 18, 2005	7.453	7.564	7.434	7.495	6,362,152	+0.03(+0.36%)
Jul 15, 2005	7.442	7.491	7.430	7.468	6,269,389	+0.00(+0.05%)
Jul 14, 2005	7.411	7.514	7.411	7.464	7,194,140	+0.04(+0.57%)
Jul 13, 2005	7.308	7.434	7.308	7.422	5,307,428	+0.02(+0.26%)
Jul 12, 2005	7.400	7.442	7.369	7.403	5,706,782	-0.02(-0.31%)
Jul 11, 2005	7.483	7.499	7.400	7.426	7,320,969	-0.01(-0.15%)
Jul 08, 2005	7.335	7.461	7.289	7.438	6,419,540	+0.10(+1.40%)
Jul 07, 2005	7.251	7.369	7.213	7.335	6,090,937	-0.00(-0.05%)
Jul 06, 2005	7.308	7.403	7.293	7.338	11,866,899	+0.01(+0.10%)
Jul 05, 2005	7.171	7.361	7.140	7.331	10,902,579	+0.13(+1.86%)
Jul 01, 2005	7.239	7.251	7.190	7.197	7,425,001	-0.06(-0.89%)
Jun 30, 2005	7.277	7.308	7.243	7.262	10,454,747	-0.05(-0.63%)
Jun 29, 2005	7.373	7.392	7.274	7.308	10,879,520	-0.04(-0.52%)
Jun 28, 2005	7.403	7.445	7.251	7.346	11,147,852	-0.06(-0.77%)
Jun 27, 2005	7.445	7.518	7.392	7.403	11,814,491	-0.10(-1.37%)
Jun 24, 2005	7.403	7.617	7.392	7.506	14,628,313	+0.07(+0.98%)
Jun 23, 2005	7.434	7.556	7.403	7.434	18,236,128	+0.02(+0.26%)
Jun 22, 2005	7.289	7.525	7.174	7.415	32,410,318	-0.01(-0.10%)
Jun 21, 2005	7.151	7.491	7.151	7.422	43,020,456	+0.67(+9.95%)
Jun 20, 2005	6.636	6.774	6.583	6.751	8,505,930	+0.11(+1.73%)
Jun 17, 2005	6.755	6.758	6.617	6.636	8,343,725	-0.07(-1.02%)
Jun 16, 2005	6.663	6.804	6.625	6.705	8,868,074	+0.03(+0.46%)
Jun 15, 2005	6.468	6.755	6.449	6.674	17,730,646	+0.30(+4.73%)
Jun 14, 2005	6.297	6.423	6.293	6.373	4,722,547	+0.07(+1.15%)
Jun 13, 2005	6.327	6.346	6.281	6.300	4,456,311	-0.05(-0.78%)
Jun 10, 2005	6.388	6.388	6.304	6.350	5,717,001	-0.05(-0.83%)
Jun 09, 2005	6.381	6.404	6.300	6.404	4,372,457	+0.03(+0.42%)
Jun 08, 2005	6.743	6.743	6.320	6.377	6,302,145	-0.00(-0.06%)
Jun 07, 2005	6.430	6.594	6.358	6.381	9,764,787	-0.03(-0.54%)
Jun 06, 2005	6.346	6.419	6.335	6.415	3,481,771	+0.04(+0.66%)
Jun 03, 2005	6.384	6.384	6.304	6.373	5,129,238	-0.04(-0.60%)
Jun 02, 2005	6.350	6.426	6.297	6.411	6,885,453	+0.06(+0.90%)
Jun 01, 2005	6.369	6.430	6.316	6.354	7,904,016	-0.05(-0.72%)
May 31, 2005	6.442	6.442	6.381	6.400	5,928,471	-0.04(-0.65%)
May 27, 2005	6.419	6.499	6.400	6.442	3,863,568	+0.02(+0.24%)
May 26, 2005	6.419	6.465	6.404	6.426	3,932,223	+0.01(+0.12%)
May 25, 2005	6.392	6.438	6.373	6.419	4,452,904	+0.01(+0.18%)
May 24, 2005	6.407	6.461	6.384	6.407	3,621,702	-0.04(-0.59%)
May 23, 2005	6.495	6.510	6.400	6.446	4,855,665	-0.08(-1.23%)
May 20, 2005	6.434	6.541	6.369	6.526	6,349,574	+0.09(+1.42%)
May 19, 2005	6.442	6.449	6.377	6.434	4,997,692	-0.01(-0.12%)
May 18, 2005	6.465	6.487	6.384	6.442	6,588,296	-0.02(-0.24%)
May 17, 2005	6.201	6.484	6.197	6.457	12,253,675	+0.23(+3.68%)
May 16, 2005	6.113	6.247	6.087	6.228	5,222,001	+0.15(+2.51%)
May 13, 2005	6.171	6.178	6.010	6.075	5,341,231	-0.07(-1.12%)
May 12, 2005	6.197	6.251	6.133	6.144	3,948,208	-0.06(-0.92%)
May 11, 2005	6.194	6.213	6.064	6.201	6,542,176	+0.00(+0.00%)
May 10, 2005	6.140	6.228	6.125	6.201	3,966,813	+0.01(+0.18%)
May 09, 2005	6.087	6.262	6.087	6.190	4,577,637	+0.08(+1.37%)
May 06, 2005	6.270	6.270	6.098	6.106	4,208,941	-0.11(-1.84%)
May 05, 2005	6.197	6.316	6.190	6.220	6,449,937	-0.01(-0.18%)
May 04, 2005	6.033	6.255	5.999	6.232	7,806,274	+0.21(+3.55%)
May 03, 2005	6.068	6.098	5.972	6.018	9,228,384	-0.06(-1.07%)

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.

Kroger Co (NY: KR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Kroger Co (NY: KR )

Historical Prices

Sections

Services