Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.462	5.502	5.449	5.471	52,199,412	-0.03(-0.62%)
Jul 28, 2006	5.534	5.556	5.472	5.505	62,013,196	-0.01(-0.25%)
Jul 27, 2006	5.445	5.586	5.426	5.519	91,563,624	+0.08(+1.39%)
Jul 26, 2006	5.241	5.519	5.241	5.443	122,642,840	+0.07(+1.34%)
Jul 25, 2006	5.340	5.412	5.298	5.371	78,007,480	+0.04(+0.84%)
Jul 24, 2006	5.226	5.385	5.226	5.327	75,162,792	+0.09(+1.80%)
Jul 21, 2006	5.320	5.332	5.140	5.232	132,757,016	-0.22(-4.03%)
Jul 20, 2006	5.512	5.616	5.447	5.452	59,853,872	-0.08(-1.40%)
Jul 19, 2006	5.340	5.541	5.306	5.529	103,854,040	+0.22(+4.20%)
Jul 18, 2006	5.280	5.363	5.219	5.306	82,534,360	-0.04(-0.80%)
Jul 17, 2006	5.277	5.395	5.249	5.349	63,390,336	+0.08(+1.43%)
Jul 14, 2006	5.315	5.361	5.265	5.274	91,892,016	-0.08(-1.47%)
Jul 13, 2006	5.430	5.450	5.280	5.352	82,582,192	-0.08(-1.42%)
Jul 12, 2006	5.541	5.575	5.411	5.430	74,122,792	-0.15(-2.67%)
Jul 11, 2006	5.452	5.604	5.428	5.579	80,898,240	+0.10(+1.91%)
Jul 10, 2006	5.632	5.649	5.412	5.474	81,385,288	-0.16(-2.80%)
Jul 07, 2006	5.649	5.711	5.613	5.632	93,150,160	-0.04(-0.76%)
Jul 06, 2006	5.587	5.731	5.580	5.675	73,916,312	+0.06(+1.01%)
Jul 05, 2006	5.606	5.699	5.603	5.618	97,060,512	+0.04(+0.80%)
Jul 03, 2006	5.409	5.604	5.400	5.574	56,276,000	+0.14(+2.62%)
Jun 30, 2006	5.502	5.541	5.412	5.431	125,072,224	-0.06(-1.09%)
Jun 29, 2006	5.435	5.495	5.380	5.491	77,362,360	+0.08(+1.39%)
Jun 28, 2006	5.503	5.519	5.322	5.416	93,024,168	-0.06(-1.10%)
Jun 27, 2006	5.575	5.587	5.469	5.476	76,058,136	-0.09(-1.69%)
Jun 26, 2006	5.640	5.692	5.538	5.570	63,465,580	-0.03(-0.52%)
Jun 23, 2006	5.642	5.682	5.592	5.599	60,402,744	-0.05(-0.94%)
Jun 22, 2006	5.764	5.819	5.647	5.652	117,193,784	-0.13(-2.28%)
Jun 21, 2006	5.649	5.836	5.644	5.784	134,321,968	+0.15(+2.68%)
Jun 20, 2006	5.709	5.738	5.594	5.634	87,730,272	-0.12(-2.12%)
Jun 19, 2006	5.668	5.829	5.668	5.755	188,303,904	+0.09(+1.60%)
Jun 16, 2006	5.469	5.700	5.469	5.664	211,423,024	+0.20(+3.64%)
Jun 15, 2006	5.186	5.472	5.178	5.466	140,088,912	+0.30(+5.77%)
Jun 14, 2006	5.123	5.169	5.100	5.167	73,645,080	+0.06(+1.17%)
Jun 13, 2006	5.121	5.174	5.040	5.107	101,060,680	-0.01(-0.27%)
Jun 12, 2006	5.133	5.172	5.090	5.121	77,602,096	-0.01(-0.23%)
Jun 09, 2006	5.143	5.164	5.094	5.133	107,610,984	-0.02(-0.40%)
Jun 08, 2006	5.298	5.299	4.972	5.154	136,758,944	-0.15(-2.81%)
Jun 07, 2006	5.315	5.378	5.299	5.303	73,505,680	+0.01(+0.10%)
Jun 06, 2006	5.452	5.452	5.243	5.298	96,064,840	-0.12(-2.18%)
Jun 05, 2006	5.512	5.558	5.412	5.416	51,838,944	-0.14(-2.50%)
Jun 02, 2006	5.556	5.565	5.490	5.555	52,531,304	-0.01(-0.09%)
Jun 01, 2006	5.508	5.572	5.467	5.560	60,745,136	+0.01(+0.15%)
May 31, 2006	5.478	5.560	5.445	5.551	69,425,592	+0.08(+1.44%)
May 30, 2006	5.538	5.568	5.471	5.472	45,989,168	-0.11(-1.91%)
May 26, 2006	5.526	5.592	5.503	5.579	46,812,184	+0.05(+0.84%)
May 25, 2006	5.551	5.579	5.491	5.532	54,491,728	-0.02(-0.31%)
May 24, 2006	5.520	5.608	5.490	5.550	71,929,056	+0.04(+0.81%)
May 23, 2006	5.584	5.666	5.505	5.505	86,227,144	-0.01(-0.22%)
May 22, 2006	5.460	5.577	5.440	5.517	76,742,328	+0.03(+0.50%)
May 19, 2006	5.591	5.635	5.364	5.490	116,227,280	-0.08(-1.42%)
May 18, 2006	5.546	5.666	5.546	5.568	129,585,696	+0.05(+0.99%)
May 17, 2006	5.503	5.610	5.462	5.514	198,380,176	+0.18(+3.38%)
May 16, 2006	5.423	5.464	5.229	5.334	111,766,312	-0.09(-1.64%)
May 15, 2006	5.507	5.623	5.423	5.423	70,544,336	-0.09(-1.56%)
May 12, 2006	5.589	5.604	5.486	5.508	51,549,632	-0.07(-1.23%)
May 11, 2006	5.637	5.649	5.510	5.577	52,680,624	-0.09(-1.66%)
May 10, 2006	5.647	5.718	5.637	5.671	33,610,096	-0.01(-0.12%)
May 09, 2006	5.670	5.728	5.637	5.678	55,769,708	-0.11(-1.98%)
May 08, 2006	5.759	5.820	5.718	5.793	44,888,508	-0.01(-0.24%)
May 05, 2006	5.738	5.812	5.694	5.807	71,295,608	+0.10(+1.74%)
May 04, 2006	5.640	5.726	5.634	5.707	45,379,052	+0.08(+1.37%)
May 03, 2006	5.551	5.658	5.551	5.630	38,731,344	+0.09(+1.61%)
May 02, 2006	5.615	5.620	5.524	5.541	38,447,868	-0.05(-0.98%)
May 01, 2006	5.598	5.658	5.584	5.596	47,122,496	+0.03(+0.52%)
Apr 28, 2006	5.666	5.692	5.529	5.567	44,697,192	-0.14(-2.38%)
Apr 27, 2006	5.606	5.724	5.572	5.702	66,307,932	+0.08(+1.40%)
Apr 26, 2006	5.658	5.658	5.531	5.623	52,413,480	-0.04(-0.64%)
Apr 25, 2006	5.658	5.664	5.546	5.659	46,986,588	+0.02(+0.33%)
Apr 24, 2006	5.630	5.709	5.592	5.640	38,497,448	-0.01(-0.18%)
Apr 21, 2006	5.793	5.826	5.589	5.651	60,435,408	-0.15(-2.51%)
Apr 20, 2006	5.623	5.815	5.592	5.796	64,593,072	+0.14(+2.49%)
Apr 19, 2006	5.743	5.766	5.647	5.656	37,948,576	-0.08(-1.46%)
Apr 18, 2006	5.486	5.769	5.486	5.740	67,627,320	+0.25(+4.53%)
Apr 17, 2006	5.594	5.649	5.478	5.491	42,079,404	-0.10(-1.81%)
Apr 13, 2006	5.543	5.646	5.531	5.592	40,837,008	+0.05(+0.90%)
Apr 12, 2006	5.603	5.627	5.541	5.543	38,807,756	-0.04(-0.65%)
Apr 11, 2006	5.680	5.704	5.572	5.579	67,035,872	-0.10(-1.69%)
Apr 10, 2006	5.706	5.764	5.658	5.675	33,441,526	-0.05(-0.81%)
Apr 07, 2006	5.848	5.858	5.714	5.721	42,620,112	-0.13(-2.14%)
Apr 06, 2006	5.858	5.906	5.832	5.846	39,349,628	-0.04(-0.76%)
Apr 05, 2006	5.760	5.903	5.755	5.891	87,918,672	+0.11(+1.99%)
Apr 04, 2006	5.723	5.786	5.687	5.776	57,177,176	+0.03(+0.48%)
Apr 03, 2006	5.658	5.774	5.639	5.748	58,203,756	+0.11(+1.91%)
Mar 31, 2006	5.586	5.694	5.582	5.640	68,852,808	+0.06(+1.01%)
Mar 30, 2006	5.589	5.699	5.560	5.584	57,459,484	-0.03(-0.46%)
Mar 29, 2006	5.512	5.671	5.503	5.610	55,554,472	+0.11(+2.03%)
Mar 28, 2006	5.649	5.651	5.486	5.498	81,473,360	-0.18(-3.14%)
Mar 27, 2006	5.649	5.704	5.640	5.676	55,075,012	-0.01(-0.18%)
Mar 24, 2006	5.623	5.712	5.616	5.687	48,422,056	+0.03(+0.52%)
Mar 23, 2006	5.678	5.707	5.656	5.658	55,424,400	-0.06(-1.08%)
Mar 22, 2006	5.596	5.743	5.596	5.719	82,003,568	-0.03(-0.54%)
Mar 21, 2006	5.805	5.863	5.745	5.750	56,752,544	-0.07(-1.24%)
Mar 20, 2006	5.820	5.860	5.805	5.822	43,316,556	-0.03(-0.59%)
Mar 17, 2006	5.829	5.863	5.808	5.856	85,401,792	+0.05(+0.89%)
Mar 16, 2006	5.810	5.838	5.793	5.805	75,921,064	-0.01(-0.09%)
Mar 15, 2006	5.718	5.822	5.712	5.810	82,244,464	+0.08(+1.47%)
Mar 14, 2006	5.683	5.755	5.676	5.726	60,126,268	+0.03(+0.54%)
Mar 13, 2006	5.642	5.706	5.615	5.695	40,533,116	+0.04(+0.70%)
Mar 10, 2006	5.616	5.687	5.575	5.656	46,914,260	+0.04(+0.70%)
Mar 09, 2006	5.623	5.673	5.608	5.616	57,973,360	+0.01(+0.24%)
Mar 08, 2006	5.623	5.659	5.598	5.603	60,599,312	-0.05(-0.85%)
Mar 07, 2006	5.610	5.680	5.598	5.651	61,298,672	+0.02(+0.30%)
Mar 06, 2006	5.709	5.750	5.586	5.634	44,804,516	-0.07(-1.20%)
Mar 03, 2006	5.786	5.819	5.702	5.702	77,419,528	-0.16(-2.72%)
Mar 02, 2006	5.829	5.863	5.769	5.862	68,979,376	+0.02(+0.41%)
Mar 01, 2006	5.675	5.839	5.675	5.838	86,378,216	+0.21(+3.78%)
Feb 28, 2006	5.728	5.711	5.558	5.625	79,920,656	-0.10(-1.80%)
Feb 27, 2006	5.546	5.743	5.541	5.728	77,337,280	+0.24(+4.34%)
Feb 24, 2006	5.565	5.565	5.452	5.490	58,434,156	-0.06(-1.08%)
Feb 23, 2006	5.610	5.656	5.529	5.550	63,208,352	-0.10(-1.73%)
Feb 22, 2006	5.520	5.661	5.469	5.647	87,474,792	+0.07(+1.32%)
Feb 21, 2006	5.803	5.824	5.556	5.574	110,922,880	-0.27(-4.58%)
Feb 17, 2006	5.769	5.843	5.750	5.841	95,417,392	+0.01(+0.15%)
Feb 16, 2006	5.664	5.918	5.656	5.832	298,954,976	+0.40(+7.42%)
Feb 15, 2006	5.529	5.577	5.428	5.430	117,882,648	-0.14(-2.52%)
Feb 14, 2006	5.452	5.572	5.426	5.570	92,916,848	+0.13(+2.36%)
Feb 13, 2006	5.349	5.462	5.344	5.442	52,153,916	+0.04(+0.73%)
Feb 10, 2006	5.416	5.418	5.308	5.402	57,630,972	-0.02(-0.28%)
Feb 09, 2006	5.512	5.517	5.387	5.418	60,144,932	-0.07(-1.28%)
Feb 08, 2006	5.243	5.491	5.231	5.488	88,832,680	+0.28(+5.40%)
Feb 07, 2006	5.178	5.251	5.166	5.207	43,991,416	+0.02(+0.33%)
Feb 06, 2006	5.217	5.222	5.116	5.190	58,495,400	-0.05(-0.95%)
Feb 03, 2006	5.250	5.310	5.198	5.239	60,694,388	-0.06(-1.13%)
Feb 02, 2006	5.349	5.387	5.272	5.299	50,944,184	-0.05(-1.02%)
Feb 01, 2006	5.315	5.363	5.275	5.354	53,269,160	+0.01(+0.16%)
Jan 31, 2006	5.340	5.395	5.308	5.346	49,672,620	-0.02(-0.32%)
Jan 30, 2006	5.356	5.396	5.304	5.363	41,353,796	-0.00(-0.03%)
Jan 27, 2006	5.400	5.481	5.325	5.364	69,045,872	-0.05(-0.98%)
Jan 26, 2006	5.510	5.519	5.395	5.418	94,092,168	-0.09(-1.59%)
Jan 25, 2006	5.378	5.532	5.339	5.505	111,198,192	+0.13(+2.36%)
Jan 24, 2006	5.392	5.440	5.370	5.378	85,012,160	+0.01(+0.10%)
Jan 23, 2006	5.433	5.450	5.351	5.373	62,244,180	-0.07(-1.26%)
Jan 20, 2006	5.527	5.568	5.416	5.442	91,281,896	-0.09(-1.55%)
Jan 19, 2006	5.430	5.543	5.419	5.527	107,651,232	+0.10(+1.80%)
Jan 18, 2006	5.349	5.457	5.315	5.430	83,852,000	+0.00(+0.03%)
Jan 17, 2006	5.383	5.435	5.332	5.428	59,835,208	-0.04(-0.75%)
Jan 13, 2006	5.358	5.469	5.358	5.469	90,087,328	+0.15(+2.84%)
Jan 12, 2006	5.332	5.356	5.298	5.318	50,563,880	-0.05(-1.02%)
Jan 11, 2006	5.315	5.380	5.274	5.373	122,612,512	+0.10(+1.82%)
Jan 10, 2006	5.188	5.287	5.169	5.277	78,052,392	+0.03(+0.52%)
Jan 09, 2006	5.145	5.263	5.143	5.250	72,617,920	+0.07(+1.26%)
Jan 06, 2006	5.040	5.193	5.058	5.184	95,207,992	+0.14(+2.86%)
Jan 05, 2006	5.058	5.070	5.011	5.040	64,901,044	-0.04(-0.71%)
Jan 04, 2006	4.934	5.083	4.931	5.076	68,271,272	+0.14(+2.92%)
Jan 03, 2006	4.920	5.020	4.864	4.932	92,975,176	+0.02(+0.49%)
Dec 30, 2005	4.891	4.934	4.860	4.908	38,088,564	-0.02(-0.38%)
Dec 29, 2005	4.920	4.960	4.920	4.927	47,323,144	-0.01(-0.21%)
Dec 28, 2005	4.919	4.955	4.917	4.938	39,126,228	+0.01(+0.21%)
Dec 27, 2005	4.951	4.972	4.927	4.927	42,995,748	-0.01(-0.10%)
Dec 23, 2005	4.931	4.979	4.903	4.932	47,618,872	-0.02(-0.45%)
Dec 22, 2005	4.955	5.004	4.922	4.955	71,548,752	+0.02(+0.45%)
Dec 21, 2005	4.946	4.998	4.915	4.932	71,378,432	-0.01(-0.28%)
Dec 20, 2005	4.938	4.955	4.924	4.946	94,261,904	-0.00(-0.07%)
Dec 19, 2005	4.939	5.001	4.929	4.950	96,693,624	-0.01(-0.17%)
Dec 16, 2005	5.008	5.040	4.958	4.958	80,681,256	-0.05(-0.96%)
Dec 15, 2005	5.078	5.109	5.006	5.006	51,515,804	-0.07(-1.38%)
Dec 14, 2005	4.986	5.095	4.955	5.076	93,835,520	+0.09(+1.86%)
Dec 13, 2005	5.083	5.092	4.915	4.984	101,492,896	-0.15(-3.00%)
Dec 12, 2005	5.131	5.164	5.095	5.138	59,073,436	+0.01(+0.17%)
Dec 09, 2005	5.035	5.143	5.010	5.130	53,298,908	+0.12(+2.36%)
Dec 08, 2005	5.058	5.095	4.987	5.011	48,020,756	-0.05(-0.98%)
Dec 07, 2005	5.078	5.126	5.037	5.061	63,254,428	-0.02(-0.34%)
Dec 06, 2005	5.131	5.186	5.070	5.078	118,882,400	-0.03(-0.57%)
Dec 05, 2005	5.004	5.116	4.972	5.107	94,853,936	+0.10(+1.92%)
Dec 02, 2005	5.068	5.078	4.991	5.011	85,842,752	-0.06(-1.12%)
Dec 01, 2005	5.095	5.126	5.061	5.068	114,992,464	-0.02(-0.37%)
Nov 30, 2005	5.148	5.166	5.075	5.087	88,623,280	-0.05(-0.97%)
Nov 29, 2005	5.138	5.157	5.112	5.136	54,113,176	+0.00(+0.00%)
Nov 28, 2005	5.083	5.140	5.059	5.136	70,183,864	+0.04(+0.77%)
Nov 25, 2005	5.037	5.114	5.001	5.097	24,210,444	+0.06(+1.19%)
Nov 23, 2005	4.991	5.082	4.991	5.037	53,745,704	+0.01(+0.10%)
Nov 22, 2005	4.948	5.106	4.938	5.032	80,154,552	+0.01(+0.24%)
Nov 21, 2005	5.023	5.063	4.992	5.020	56,957,276	-0.02(-0.41%)
Nov 18, 2005	5.162	5.172	4.974	5.040	241,029,440	+0.07(+1.38%)
Nov 17, 2005	4.886	5.023	4.883	4.972	123,913,240	+0.13(+2.58%)
Nov 16, 2005	4.826	4.898	4.797	4.847	77,243,960	+0.03(+0.53%)
Nov 15, 2005	4.831	4.920	4.783	4.821	76,593,008	-0.01(-0.28%)
Nov 14, 2005	4.843	4.847	4.746	4.835	73,001,720	-0.05(-1.12%)
Nov 11, 2005	4.848	4.929	4.804	4.890	60,860,624	+0.04(+0.88%)
Nov 10, 2005	4.823	4.871	4.754	4.847	57,247,168	+0.01(+0.14%)
Nov 09, 2005	4.895	4.908	4.836	4.840	42,242,724	-0.05(-1.09%)
Nov 08, 2005	4.850	4.927	4.838	4.893	48,312,980	-0.03(-0.66%)
Nov 07, 2005	4.888	4.944	4.872	4.926	50,048,256	+0.03(+0.70%)
Nov 04, 2005	4.929	4.929	4.835	4.891	51,704,204	-0.04(-0.73%)
Nov 03, 2005	4.936	4.979	4.896	4.927	59,520,816	-0.01(-0.17%)
Nov 02, 2005	4.843	4.987	4.800	4.936	80,042,560	+0.09(+1.80%)
Nov 01, 2005	4.768	4.895	4.768	4.848	107,080,192	+0.04(+0.86%)
Oct 31, 2005	4.794	4.835	4.770	4.807	77,494,184	+0.01(+0.29%)
Oct 28, 2005	4.638	4.816	4.596	4.794	79,460,440	+0.20(+4.33%)
Oct 27, 2005	4.598	4.627	4.543	4.595	69,037,128	-0.03(-0.59%)
Oct 26, 2005	4.667	4.747	4.377	4.622	90,080,328	-0.09(-1.89%)
Oct 25, 2005	4.766	4.833	4.698	4.711	60,028,276	-0.13(-2.73%)
Oct 24, 2005	4.740	4.850	4.715	4.843	49,305,148	+0.12(+2.47%)
Oct 21, 2005	4.723	4.790	4.674	4.727	50,082,668	+0.03(+0.55%)
Oct 20, 2005	4.744	4.836	4.675	4.701	52,551,136	-0.04(-0.80%)
Oct 19, 2005	4.698	4.744	4.636	4.739	54,810,784	-0.02(-0.32%)
Oct 18, 2005	4.680	4.787	4.668	4.754	50,783,780	+0.06(+1.28%)
Oct 17, 2005	4.723	4.775	4.674	4.694	35,324,956	-0.03(-0.58%)
Oct 14, 2005	4.670	4.730	4.612	4.722	46,196,236	+0.05(+1.10%)
Oct 13, 2005	4.578	4.699	4.560	4.670	69,935,968	-0.01(-0.22%)
Oct 12, 2005	4.620	4.715	4.600	4.680	91,831,352	+0.01(+0.22%)
Oct 11, 2005	4.572	4.684	4.572	4.670	62,775,552	+0.10(+2.14%)
Oct 10, 2005	4.646	4.692	4.567	4.572	67,426,088	-0.07(-1.59%)
Oct 07, 2005	4.595	4.655	4.566	4.646	77,881,488	+0.04(+0.78%)
Oct 06, 2005	4.722	4.746	4.576	4.610	92,713,280	-0.10(-2.11%)
Oct 05, 2005	4.895	4.895	4.710	4.710	77,238,704	-0.19(-3.78%)
Oct 04, 2005	4.955	4.979	4.826	4.895	120,058,304	-0.06(-1.21%)
Oct 03, 2005	5.006	5.028	4.919	4.955	71,990,888	-0.05(-1.03%)
Sep 30, 2005	4.994	5.047	4.914	5.006	74,308,280	+0.04(+0.90%)
Sep 29, 2005	4.860	4.998	4.828	4.962	64,678,232	+0.07(+1.47%)
Sep 28, 2005	4.866	4.936	4.835	4.890	52,117,172	+0.03(+0.53%)
Sep 27, 2005	4.960	4.960	4.857	4.864	64,409,920	-0.10(-1.97%)
Sep 26, 2005	4.926	4.989	4.912	4.962	86,400,376	+0.08(+1.65%)
Sep 23, 2005	4.878	4.905	4.708	4.881	67,187,528	+0.08(+1.64%)
Sep 22, 2005	4.816	4.857	4.737	4.802	69,970,384	-0.01(-0.28%)
Sep 21, 2005	4.800	4.862	4.737	4.816	64,741,808	-0.03(-0.67%)
Sep 20, 2005	4.848	5.059	4.831	4.848	104,222,672	-0.10(-2.08%)
Sep 19, 2005	4.951	4.955	4.850	4.951	83,476,952	+0.09(+1.91%)
Sep 16, 2005	4.799	4.860	4.780	4.859	101,123,096	+0.08(+1.69%)
Sep 15, 2005	4.706	4.778	4.699	4.778	36,952,324	+0.06(+1.35%)
Sep 14, 2005	4.708	4.761	4.701	4.715	44,739,188	-0.01(-0.11%)
Sep 13, 2005	4.749	4.756	4.708	4.720	46,652,364	-0.04(-0.76%)
Sep 12, 2005	4.766	4.770	4.742	4.756	41,429,624	-0.01(-0.25%)
Sep 09, 2005	4.775	4.797	4.746	4.768	92,878,352	-0.01(-0.14%)
Sep 08, 2005	4.732	4.778	4.715	4.775	99,298,576	+0.07(+1.42%)
Sep 07, 2005	4.715	4.744	4.703	4.708	71,386,016	+0.04(+0.77%)
Sep 06, 2005	4.740	4.775	4.667	4.672	108,994,536	-0.06(-1.27%)
Sep 02, 2005	4.758	4.787	4.732	4.732	51,821,444	-0.05(-1.08%)
Sep 01, 2005	4.740	4.783	4.692	4.783	65,043,952	+0.02(+0.50%)
Aug 31, 2005	4.632	4.780	4.620	4.759	110,142,440	+0.11(+2.44%)
Aug 30, 2005	4.581	4.658	4.571	4.646	74,625,584	+0.07(+1.54%)
Aug 29, 2005	4.612	4.626	4.543	4.576	68,669,072	-0.05(-1.18%)
Aug 26, 2005	4.614	4.672	4.584	4.631	81,556,768	+0.02(+0.41%)
Aug 25, 2005	4.540	4.636	4.528	4.612	79,490,776	+0.03(+0.67%)
Aug 24, 2005	4.612	4.644	4.566	4.581	97,012,680	+0.00(+0.04%)
Aug 23, 2005	4.560	4.583	4.543	4.579	73,538,928	+0.03(+0.68%)
Aug 22, 2005	4.542	4.600	4.523	4.548	77,104,552	+0.01(+0.15%)
Aug 19, 2005	4.571	4.574	4.526	4.542	63,850,548	-0.03(-0.60%)
Aug 18, 2005	4.535	4.593	4.526	4.569	136,666,192	-0.03(-0.63%)
Aug 17, 2005	4.404	4.670	4.404	4.598	362,501,632	+0.53(+13.16%)
Aug 16, 2005	4.157	4.329	4.056	4.063	77,110,384	-0.07(-1.62%)
Aug 15, 2005	4.116	4.164	4.096	4.130	44,488,376	+0.01(+0.25%)
Aug 12, 2005	4.063	4.156	4.060	4.120	61,419,412	-0.03(-0.62%)
Aug 11, 2005	4.115	4.190	4.104	4.145	51,315,736	+0.01(+0.17%)
Aug 10, 2005	4.216	4.235	4.130	4.139	39,431,288	-0.07(-1.67%)
Aug 09, 2005	4.235	4.252	4.190	4.209	40,389,624	-0.01(-0.24%)
Aug 08, 2005	4.243	4.272	4.200	4.219	29,960,476	-0.01(-0.28%)
Aug 05, 2005	4.181	4.252	4.163	4.231	52,955,352	+0.04(+0.90%)
Aug 04, 2005	4.221	4.274	4.176	4.193	49,648,120	-0.03(-0.61%)
Aug 03, 2005	4.149	4.228	4.140	4.219	46,753,276	+0.05(+1.19%)
Aug 02, 2005	4.200	4.217	4.152	4.169	39,650,604	-0.03(-0.73%)

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.

HP Inc (NY: HPQ )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

HP Inc (NY: HPQ )

Historical Prices

Sections

Services

Daily Times Leader