Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	8.912	8.946	8.835	8.877	7,439,942	-0.03(-0.30%)
Sep 28, 2006	8.889	8.958	8.839	8.904	8,288,411	+0.00(+0.04%)
Sep 27, 2006	8.835	8.912	8.751	8.900	7,664,115	+0.04(+0.48%)
Sep 26, 2006	8.839	8.919	8.781	8.858	7,869,781	+0.03(+0.35%)
Sep 25, 2006	8.793	8.873	8.685	8.827	8,643,961	+0.07(+0.74%)
Sep 22, 2006	8.574	8.804	8.563	8.762	9,811,486	+0.16(+1.83%)
Sep 21, 2006	8.670	8.708	8.490	8.605	11,941,913	-0.10(-1.19%)
Sep 20, 2006	8.517	8.716	8.517	8.708	13,128,467	+0.08(+0.89%)
Sep 19, 2006	8.708	8.758	8.593	8.632	9,258,612	-0.03(-0.40%)
Sep 18, 2006	8.632	8.693	8.543	8.666	8,945,552	+0.03(+0.40%)
Sep 15, 2006	8.900	8.904	8.474	8.632	15,478,375	-0.24(-2.68%)
Sep 14, 2006	8.804	8.885	8.751	8.870	9,567,241	+0.08(+0.96%)
Sep 13, 2006	8.689	8.816	8.555	8.785	10,726,686	+0.06(+0.66%)
Sep 12, 2006	9.150	9.150	8.674	8.728	21,538,610	-0.51(-5.52%)
Sep 11, 2006	9.207	9.265	9.127	9.238	8,827,731	+0.03(+0.38%)
Sep 08, 2006	9.061	9.230	8.973	9.203	8,337,417	+0.20(+2.26%)
Sep 07, 2006	9.058	9.111	8.954	9.000	6,520,571	-0.05(-0.59%)
Sep 06, 2006	9.008	9.111	8.989	9.054	7,284,846	+0.00(+0.00%)
Sep 05, 2006	9.107	9.207	9.054	9.054	10,885,432	-0.06(-0.67%)
Sep 01, 2006	9.161	9.188	9.081	9.115	4,481,899	-0.02(-0.21%)
Aug 31, 2006	9.058	9.176	9.004	9.134	5,866,559	+0.08(+0.85%)
Aug 30, 2006	9.081	9.127	8.989	9.058	6,076,396	-0.02(-0.21%)
Aug 29, 2006	9.008	9.123	8.958	9.077	10,063,811	+0.05(+0.55%)
Aug 28, 2006	8.900	9.073	8.900	9.027	6,466,614	+0.10(+1.07%)
Aug 25, 2006	8.862	8.965	8.850	8.931	5,065,531	+0.01(+0.13%)
Aug 24, 2006	8.801	8.977	8.801	8.919	9,205,436	+0.13(+1.44%)
Aug 23, 2006	8.793	8.847	8.758	8.793	4,510,833	-0.03(-0.39%)
Aug 22, 2006	9.015	9.015	8.751	8.827	9,304,490	-0.14(-1.54%)
Aug 21, 2006	8.946	8.996	8.896	8.965	6,162,416	+0.03(+0.39%)
Aug 18, 2006	9.173	9.173	8.831	8.931	12,454,644	-0.28(-3.04%)
Aug 17, 2006	8.931	9.226	8.912	9.211	12,867,018	+0.31(+3.45%)
Aug 16, 2006	8.900	8.942	8.793	8.904	5,490,418	+0.00(+0.00%)
Aug 15, 2006	8.977	9.015	8.785	8.904	8,211,254	-0.05(-0.51%)
Aug 14, 2006	8.766	9.012	8.754	8.950	6,770,551	+0.25(+2.87%)
Aug 11, 2006	8.793	8.812	8.670	8.701	6,052,936	-0.15(-1.65%)
Aug 10, 2006	8.601	8.847	8.597	8.847	7,299,964	+0.22(+2.58%)
Aug 09, 2006	8.754	8.797	8.590	8.624	9,880,563	-0.13(-1.45%)
Aug 08, 2006	8.781	8.854	8.689	8.751	13,012,470	+0.00(+0.00%)
Aug 07, 2006	8.777	8.785	8.670	8.751	6,209,857	-0.03(-0.39%)
Aug 04, 2006	8.754	8.862	8.751	8.785	6,125,140	+0.08(+0.88%)
Aug 03, 2006	8.682	8.758	8.643	8.708	7,978,740	+0.02(+0.18%)
Aug 02, 2006	8.682	8.720	8.604	8.693	8,441,944	+0.01(+0.09%)
Aug 01, 2006	8.777	8.793	8.639	8.685	6,793,489	-0.11(-1.26%)
Jul 31, 2006	8.824	8.839	8.739	8.797	8,178,410	-0.02(-0.22%)
Jul 28, 2006	8.870	8.877	8.785	8.816	11,180,246	+0.01(+0.09%)
Jul 27, 2006	8.866	8.900	8.747	8.808	10,691,496	-0.05(-0.52%)
Jul 26, 2006	8.866	8.885	8.793	8.854	11,025,149	-0.01(-0.09%)
Jul 25, 2006	8.866	8.908	8.820	8.862	11,213,872	+0.00(+0.04%)
Jul 24, 2006	8.870	8.912	8.816	8.858	16,741,043	-0.01(-0.13%)
Jul 21, 2006	8.824	8.881	8.720	8.870	15,902,219	+0.18(+2.03%)
Jul 20, 2006	8.632	8.728	8.586	8.693	14,805,855	+0.16(+1.84%)
Jul 19, 2006	8.440	8.582	8.428	8.536	16,705,593	+0.10(+1.18%)
Jul 18, 2006	8.440	8.463	8.286	8.436	11,892,386	-0.01(-0.09%)
Jul 17, 2006	8.409	8.451	8.332	8.444	10,868,488	+0.02(+0.18%)
Jul 14, 2006	8.344	8.463	8.317	8.428	13,472,286	+0.06(+0.73%)
Jul 13, 2006	8.344	8.413	8.237	8.367	8,826,427	+0.00(+0.05%)
Jul 12, 2006	8.421	8.451	8.332	8.363	9,601,649	-0.08(-1.00%)
Jul 11, 2006	8.409	8.478	8.371	8.448	11,373,660	+0.03(+0.41%)
Jul 10, 2006	8.359	8.471	8.355	8.413	8,657,515	+0.05(+0.64%)
Jul 07, 2006	8.382	8.421	8.344	8.359	7,925,303	-0.03(-0.32%)
Jul 06, 2006	8.352	8.459	8.340	8.386	6,312,299	+0.03(+0.32%)
Jul 05, 2006	8.390	8.394	8.260	8.359	8,503,462	-0.03(-0.32%)
Jul 03, 2006	8.325	8.413	8.325	8.386	3,395,180	+0.00(+0.00%)
Jun 30, 2006	8.440	8.555	8.367	8.386	13,475,414	+0.05(+0.64%)
Jun 29, 2006	8.248	8.336	8.133	8.332	14,284,783	+0.14(+1.69%)
Jun 28, 2006	7.945	8.206	7.945	8.194	10,577,324	+0.25(+3.14%)
Jun 27, 2006	8.014	8.014	7.918	7.945	7,280,675	-0.07(-0.81%)
Jun 26, 2006	7.861	8.056	7.857	8.010	12,498,697	+0.13(+1.70%)
Jun 23, 2006	7.757	7.976	7.711	7.876	13,633,117	+0.09(+1.13%)
Jun 22, 2006	7.807	7.815	7.665	7.788	14,967,469	-0.07(-0.83%)
Jun 21, 2006	7.849	7.914	7.826	7.853	17,178,180	+0.00(+0.00%)
Jun 20, 2006	7.746	7.930	7.465	7.853	20,721,420	+0.39(+5.19%)
Jun 19, 2006	7.519	7.588	7.442	7.465	6,518,225	-0.06(-0.76%)
Jun 16, 2006	7.573	7.577	7.431	7.523	12,679,599	-0.06(-0.76%)
Jun 15, 2006	7.569	7.609	7.519	7.581	11,814,447	+0.01(+0.15%)
Jun 14, 2006	7.496	7.596	7.485	7.569	7,351,837	+0.03(+0.46%)
Jun 13, 2006	7.477	7.623	7.442	7.535	9,107,686	+0.06(+0.77%)
Jun 12, 2006	7.558	7.569	7.462	7.477	8,364,787	-0.08(-1.02%)
Jun 09, 2006	7.561	7.638	7.535	7.554	11,508,425	-0.12(-1.60%)
Jun 08, 2006	7.634	7.730	7.550	7.676	11,524,325	+0.06(+0.76%)
Jun 07, 2006	7.607	7.761	7.607	7.619	6,325,854	+0.04(+0.56%)
Jun 06, 2006	7.573	7.642	7.496	7.577	5,932,247	-0.01(-0.10%)
Jun 05, 2006	7.715	7.730	7.538	7.584	7,581,484	-0.18(-2.32%)
Jun 02, 2006	7.769	7.826	7.661	7.765	5,975,779	-0.03(-0.34%)
Jun 01, 2006	7.692	7.803	7.650	7.792	6,629,530	+0.08(+0.99%)
May 31, 2006	7.657	7.730	7.615	7.715	8,141,917	+0.07(+0.85%)
May 30, 2006	7.711	7.715	7.577	7.650	5,559,494	-0.12(-1.48%)
May 26, 2006	7.788	7.838	7.730	7.765	4,861,169	+0.00(+0.05%)
May 25, 2006	7.604	7.795	7.604	7.761	6,199,170	+0.16(+2.17%)
May 24, 2006	7.638	7.692	7.531	7.596	8,330,639	-0.10(-1.35%)
May 23, 2006	7.723	7.807	7.634	7.699	6,985,340	-0.02(-0.30%)
May 22, 2006	7.588	7.788	7.581	7.723	6,529,173	+0.08(+1.10%)
May 19, 2006	7.661	7.692	7.607	7.638	7,543,948	-0.01(-0.15%)
May 18, 2006	7.354	7.723	7.354	7.650	5,465,394	-0.01(-0.10%)
May 17, 2006	7.646	7.707	7.604	7.657	6,633,440	-0.03(-0.35%)
May 16, 2006	7.742	7.811	7.673	7.684	6,997,070	-0.08(-1.04%)
May 15, 2006	7.615	7.776	7.596	7.765	6,404,575	+0.12(+1.61%)
May 12, 2006	7.600	7.730	7.558	7.642	10,936,783	+0.04(+0.50%)
May 11, 2006	7.738	7.738	7.569	7.604	6,588,345	-0.15(-1.93%)
May 10, 2006	7.749	7.803	7.676	7.753	4,253,555	-0.00(-0.05%)
May 09, 2006	7.949	7.972	7.711	7.757	7,560,631	-0.16(-2.08%)
May 08, 2006	7.903	8.037	7.899	7.922	5,434,896	+0.02(+0.19%)
May 05, 2006	7.857	7.918	7.699	7.907	8,290,236	+0.22(+2.84%)
May 04, 2006	7.650	7.715	7.584	7.688	6,064,926	+0.08(+1.01%)
May 03, 2006	7.634	7.650	7.527	7.611	6,696,261	-0.03(-0.40%)
May 02, 2006	7.807	7.818	7.615	7.642	6,980,908	-0.16(-2.11%)
May 01, 2006	7.711	7.914	7.711	7.807	8,306,658	+0.03(+0.44%)
Apr 28, 2006	7.515	7.788	7.512	7.772	8,379,123	+0.26(+3.47%)
Apr 27, 2006	7.454	7.596	7.439	7.512	6,145,212	-0.01(-0.15%)
Apr 26, 2006	7.473	7.623	7.442	7.523	4,590,076	+0.07(+0.93%)
Apr 25, 2006	7.550	7.592	7.446	7.454	6,907,661	-0.08(-1.07%)
Apr 24, 2006	7.523	7.577	7.473	7.535	4,584,862	-0.01(-0.15%)
Apr 21, 2006	7.642	7.673	7.512	7.546	5,090,295	-0.08(-1.11%)
Apr 20, 2006	7.611	7.673	7.577	7.630	5,727,624	+0.01(+0.10%)
Apr 19, 2006	7.623	7.676	7.546	7.623	5,794,355	+0.03(+0.35%)
Apr 18, 2006	7.496	7.615	7.462	7.596	8,834,247	+0.09(+1.23%)
Apr 17, 2006	7.527	7.554	7.446	7.504	5,544,897	-0.06(-0.81%)
Apr 13, 2006	7.519	7.653	7.519	7.565	6,339,669	+0.05(+0.61%)
Apr 12, 2006	7.634	7.642	7.504	7.519	9,477,572	-0.10(-1.26%)
Apr 11, 2006	7.688	7.703	7.569	7.615	6,375,120	-0.05(-0.65%)
Apr 10, 2006	7.638	7.746	7.623	7.665	8,627,278	+0.02(+0.20%)
Apr 07, 2006	7.757	7.776	7.646	7.650	7,846,842	-0.09(-1.19%)
Apr 06, 2006	7.822	7.849	7.703	7.742	6,931,642	-0.11(-1.42%)
Apr 05, 2006	7.861	7.876	7.818	7.853	4,717,802	-0.02(-0.24%)
Apr 04, 2006	7.753	7.903	7.723	7.872	6,722,067	+0.10(+1.28%)
Apr 03, 2006	7.803	7.903	7.757	7.772	6,974,131	-0.04(-0.49%)
Mar 31, 2006	7.703	7.864	7.703	7.811	9,692,883	+0.14(+1.85%)
Mar 30, 2006	7.780	7.807	7.650	7.669	7,975,612	-0.14(-1.82%)
Mar 29, 2006	7.792	7.884	7.742	7.811	5,055,365	+0.00(+0.05%)
Mar 28, 2006	7.872	7.872	7.742	7.807	6,180,923	-0.08(-1.07%)
Mar 27, 2006	7.964	7.968	7.815	7.891	5,420,038	-0.10(-1.30%)
Mar 24, 2006	7.957	8.045	7.910	7.995	6,632,658	+0.00(+0.00%)
Mar 23, 2006	7.980	8.018	7.811	7.995	8,477,134	+0.01(+0.10%)
Mar 22, 2006	7.857	8.022	7.765	7.987	10,492,086	+0.11(+1.36%)
Mar 21, 2006	7.822	7.930	7.803	7.880	7,455,582	+0.04(+0.49%)
Mar 20, 2006	7.922	7.968	7.807	7.841	8,495,381	-0.12(-1.45%)
Mar 17, 2006	7.960	8.049	7.895	7.957	13,927,149	-0.00(-0.05%)
Mar 16, 2006	7.987	7.999	7.899	7.960	7,867,956	-0.00(-0.05%)
Mar 15, 2006	7.957	7.972	7.853	7.964	7,517,881	+0.02(+0.19%)
Mar 14, 2006	7.845	7.960	7.807	7.949	8,716,687	+0.07(+0.83%)
Mar 13, 2006	7.861	7.895	7.838	7.884	8,067,627	+0.02(+0.24%)
Mar 10, 2006	7.734	7.864	7.711	7.864	8,100,992	+0.12(+1.59%)
Mar 09, 2006	7.826	7.853	7.703	7.742	9,453,591	-0.11(-1.42%)
Mar 08, 2006	7.711	7.864	7.676	7.853	10,755,620	+0.12(+1.59%)
Mar 07, 2006	7.769	7.807	7.535	7.730	14,961,995	+0.12(+1.61%)
Mar 06, 2006	7.653	7.703	7.600	7.607	5,749,520	-0.05(-0.65%)
Mar 03, 2006	7.569	7.749	7.558	7.657	8,050,944	+0.07(+0.86%)
Mar 02, 2006	7.673	7.726	7.592	7.592	13,096,405	-0.12(-1.59%)
Mar 01, 2006	7.684	7.765	7.653	7.715	8,506,590	+0.03(+0.35%)
Feb 28, 2006	7.765	7.749	7.657	7.688	6,976,738	-0.08(-0.99%)
Feb 27, 2006	7.680	7.811	7.657	7.765	9,352,713	+0.10(+1.25%)
Feb 24, 2006	7.692	7.742	7.638	7.669	7,337,500	-0.04(-0.55%)
Feb 23, 2006	7.611	7.769	7.611	7.711	16,508,007	+0.07(+0.85%)
Feb 22, 2006	7.742	7.746	7.634	7.646	8,610,074	-0.05(-0.65%)
Feb 21, 2006	7.673	7.734	7.650	7.696	14,131,251	+0.03(+0.40%)
Feb 17, 2006	7.673	7.692	7.619	7.665	7,247,570	-0.01(-0.15%)
Feb 16, 2006	7.577	7.688	7.569	7.676	9,725,987	+0.08(+1.06%)
Feb 15, 2006	7.573	7.657	7.535	7.596	8,489,125	-0.00(-0.05%)
Feb 14, 2006	7.535	7.630	7.492	7.600	12,210,660	+0.07(+0.97%)
Feb 13, 2006	7.442	7.554	7.419	7.527	7,996,465	+0.04(+0.51%)
Feb 10, 2006	7.442	7.508	7.404	7.489	11,514,941	+0.06(+0.83%)
Feb 09, 2006	7.354	7.469	7.301	7.427	13,755,370	+0.07(+0.94%)
Feb 08, 2006	7.251	7.385	7.193	7.358	12,684,552	+0.09(+1.21%)
Feb 07, 2006	7.201	7.339	7.155	7.270	9,151,478	+0.03(+0.48%)
Feb 06, 2006	7.128	7.285	7.120	7.235	6,046,419	+0.09(+1.23%)
Feb 03, 2006	7.136	7.220	7.090	7.147	8,958,585	+0.14(+1.97%)
Feb 02, 2006	7.009	7.040	6.925	7.009	8,226,634	-0.01(-0.11%)
Feb 01, 2006	7.055	7.066	6.967	7.017	8,018,622	-0.04(-0.60%)
Jan 31, 2006	7.040	7.078	7.009	7.059	8,954,936	+0.02(+0.27%)
Jan 30, 2006	7.109	7.162	7.036	7.040	6,805,219	-0.08(-1.18%)
Jan 27, 2006	7.097	7.189	7.086	7.124	5,865,517	+0.01(+0.16%)
Jan 26, 2006	7.139	7.462	7.086	7.113	9,669,683	-0.03(-0.38%)
Jan 25, 2006	7.285	7.285	7.128	7.139	10,503,034	-0.15(-2.00%)
Jan 24, 2006	7.293	7.312	7.189	7.285	9,857,624	-0.02(-0.21%)
Jan 23, 2006	7.289	7.362	7.281	7.301	11,415,888	-0.01(-0.10%)
Jan 20, 2006	7.277	7.327	7.266	7.308	12,651,186	+0.02(+0.26%)
Jan 19, 2006	7.308	7.347	7.185	7.289	13,521,291	-0.03(-0.37%)
Jan 18, 2006	7.201	7.316	7.189	7.316	10,342,985	+0.11(+1.49%)
Jan 17, 2006	7.174	7.216	7.139	7.208	9,192,924	+0.01(+0.16%)
Jan 13, 2006	7.212	7.235	7.147	7.197	10,024,711	+0.01(+0.16%)
Jan 12, 2006	7.132	7.189	7.116	7.185	13,610,439	+0.06(+0.81%)
Jan 11, 2006	7.174	7.174	7.066	7.128	12,095,185	-0.03(-0.43%)
Jan 10, 2006	7.136	7.182	7.116	7.159	8,178,671	-0.05(-0.64%)
Jan 09, 2006	7.197	7.231	7.170	7.205	8,438,034	+0.01(+0.11%)
Jan 06, 2006	7.277	7.281	7.170	7.197	6,643,085	-0.02(-0.32%)
Jan 05, 2006	7.174	7.235	7.166	7.220	8,722,943	+0.03(+0.37%)
Jan 04, 2006	7.239	7.270	7.189	7.193	8,346,019	-0.08(-1.06%)
Jan 03, 2006	7.247	7.289	7.166	7.270	9,604,777	+0.03(+0.37%)
Dec 30, 2005	7.212	7.266	7.174	7.243	7,383,638	-0.02(-0.21%)
Dec 29, 2005	7.224	7.312	7.220	7.258	7,504,066	+0.05(+0.75%)
Dec 28, 2005	7.201	7.239	7.166	7.205	5,725,539	+0.03(+0.37%)
Dec 27, 2005	7.316	7.354	7.143	7.178	7,226,978	-0.10(-1.37%)
Dec 23, 2005	7.343	7.347	7.220	7.277	7,457,407	-0.00(-0.05%)
Dec 22, 2005	7.139	7.286	7.097	7.281	7,971,441	+0.09(+1.28%)
Dec 21, 2005	7.289	7.327	7.151	7.189	9,620,678	-0.10(-1.42%)
Dec 20, 2005	7.301	7.347	7.224	7.293	8,653,084	-0.03(-0.47%)
Dec 19, 2005	7.343	7.373	7.301	7.327	6,603,463	-0.00(-0.05%)
Dec 16, 2005	7.285	7.373	7.262	7.331	10,200,922	+0.05(+0.63%)
Dec 15, 2005	7.370	7.366	7.231	7.285	11,831,390	-0.08(-1.15%)
Dec 14, 2005	7.465	7.541	7.324	7.370	9,563,592	-0.07(-0.88%)
Dec 13, 2005	7.335	7.465	7.331	7.435	8,649,956	+0.07(+0.94%)
Dec 12, 2005	7.469	7.508	7.347	7.366	6,019,310	-0.11(-1.49%)
Dec 09, 2005	7.435	7.558	7.416	7.477	5,092,380	+0.04(+0.57%)
Dec 08, 2005	7.512	7.561	7.419	7.435	5,407,526	-0.07(-0.87%)
Dec 07, 2005	7.558	7.623	7.431	7.500	11,370,532	+0.01(+0.15%)
Dec 06, 2005	7.780	7.784	7.423	7.489	10,247,842	-0.27(-3.51%)
Dec 05, 2005	7.742	7.895	7.703	7.761	13,800,465	+0.12(+1.51%)
Dec 02, 2005	7.546	7.653	7.473	7.646	9,444,207	+0.11(+1.42%)
Dec 01, 2005	7.477	7.558	7.419	7.538	10,626,329	+0.07(+0.98%)
Nov 30, 2005	7.423	7.508	7.396	7.465	11,957,814	+0.09(+1.25%)
Nov 29, 2005	7.485	7.542	7.293	7.373	9,480,179	-0.14(-1.84%)
Nov 28, 2005	7.577	7.623	7.481	7.512	8,728,417	+0.03(+0.36%)
Nov 25, 2005	7.504	7.546	7.416	7.485	2,947,616	+0.02(+0.21%)
Nov 23, 2005	7.435	7.523	7.427	7.469	5,136,954	+0.06(+0.78%)
Nov 22, 2005	7.435	7.465	7.381	7.412	7,217,333	-0.06(-0.82%)
Nov 21, 2005	7.473	7.496	7.431	7.473	5,746,653	+0.02(+0.21%)
Nov 18, 2005	7.577	7.577	7.385	7.458	6,461,140	-0.02(-0.26%)
Nov 17, 2005	7.481	7.531	7.450	7.477	7,011,667	+0.03(+0.41%)
Nov 16, 2005	7.423	7.473	7.358	7.446	6,316,209	+0.04(+0.57%)
Nov 15, 2005	7.419	7.465	7.362	7.404	8,383,294	-0.02(-0.31%)
Nov 14, 2005	7.193	7.512	7.193	7.427	6,385,286	-0.03(-0.36%)
Nov 11, 2005	7.377	7.477	7.308	7.454	4,245,735	+0.11(+1.52%)
Nov 10, 2005	7.289	7.385	7.274	7.343	7,732,410	+0.03(+0.42%)
Nov 09, 2005	7.301	7.362	7.228	7.312	7,267,642	+0.02(+0.32%)
Nov 08, 2005	7.393	7.400	7.285	7.289	12,276,348	-0.12(-1.66%)
Nov 07, 2005	7.423	7.481	7.370	7.412	10,663,605	-0.02(-0.26%)
Nov 04, 2005	7.508	7.565	7.400	7.431	9,040,695	-0.09(-1.22%)
Nov 03, 2005	7.596	7.646	7.500	7.523	7,442,809	-0.09(-1.21%)
Nov 02, 2005	7.615	7.657	7.577	7.615	6,405,096	+0.01(+0.10%)
Nov 01, 2005	7.634	7.699	7.581	7.607	7,561,673	-0.03(-0.35%)
Oct 31, 2005	7.558	7.672	7.558	7.634	12,103,265	+0.12(+1.53%)
Oct 28, 2005	7.385	7.554	7.385	7.519	12,308,931	+0.18(+2.40%)
Oct 27, 2005	7.538	7.546	7.343	7.343	8,277,463	-0.22(-2.94%)
Oct 26, 2005	7.596	7.634	7.538	7.565	7,084,393	-0.03(-0.40%)
Oct 25, 2005	7.673	7.680	7.546	7.596	8,539,434	-0.10(-1.35%)
Oct 24, 2005	7.592	7.749	7.577	7.699	11,084,060	+0.10(+1.36%)
Oct 21, 2005	7.653	7.669	7.581	7.596	9,937,648	-0.00(-0.05%)
Oct 20, 2005	7.627	7.807	7.531	7.600	10,570,807	-0.07(-0.90%)
Oct 19, 2005	7.561	7.673	7.535	7.669	8,382,773	+0.07(+0.91%)
Oct 18, 2005	7.596	7.661	7.577	7.600	8,922,092	-0.03(-0.40%)
Oct 17, 2005	7.554	7.634	7.538	7.630	6,132,439	+0.07(+0.86%)
Oct 14, 2005	7.569	7.607	7.496	7.565	6,891,500	-0.00(-0.05%)
Oct 13, 2005	7.504	7.584	7.477	7.569	8,324,123	+0.03(+0.36%)
Oct 12, 2005	7.653	7.661	7.439	7.542	8,064,499	-0.13(-1.70%)
Oct 11, 2005	7.642	7.707	7.607	7.673	6,717,896	+0.02(+0.20%)
Oct 10, 2005	7.680	7.788	7.630	7.657	4,005,140	-0.04(-0.50%)
Oct 07, 2005	7.673	7.703	7.611	7.696	6,504,931	+0.05(+0.60%)
Oct 06, 2005	7.623	7.788	7.550	7.650	10,159,476	+0.02(+0.20%)
Oct 05, 2005	7.696	7.799	7.623	7.634	5,272,240	-0.09(-1.14%)
Oct 04, 2005	7.934	7.980	7.715	7.723	8,415,878	-0.16(-2.04%)

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