Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.516	8.516	8.350	8.437	7,001,628	-0.09(-1.06%)
May 27, 2005	8.461	8.548	8.437	8.528	5,942,671	+0.11(+1.27%)
May 26, 2005	8.530	8.532	8.362	8.422	6,324,868	-0.01(-0.09%)
May 25, 2005	8.352	8.493	8.252	8.429	8,608,680	+0.08(+0.95%)
May 24, 2005	8.297	8.376	8.272	8.350	6,968,195	+0.07(+0.79%)
May 23, 2005	8.260	8.358	8.252	8.285	12,286,789	+0.05(+0.58%)
May 20, 2005	8.195	8.291	8.177	8.238	10,166,595	+0.08(+1.04%)
May 19, 2005	8.054	8.264	8.029	8.153	10,984,938	+0.10(+1.28%)
May 18, 2005	8.240	8.354	8.005	8.050	16,879,992	-0.14(-1.76%)
May 17, 2005	8.035	8.197	8.033	8.195	11,889,142	+0.16(+1.99%)
May 16, 2005	8.074	8.112	7.827	8.035	18,350,020	-0.04(-0.49%)
May 13, 2005	8.102	8.173	7.918	8.074	21,041,104	+0.05(+0.59%)
May 12, 2005	8.410	8.522	8.023	8.027	21,301,474	-0.38(-4.58%)
May 11, 2005	8.325	8.427	8.285	8.412	8,081,607	+0.09(+1.04%)
May 10, 2005	8.518	8.552	8.295	8.325	9,217,054	-0.19(-2.27%)
May 09, 2005	8.396	8.544	8.378	8.518	7,672,309	+0.13(+1.55%)
May 06, 2005	8.465	8.587	8.370	8.388	7,607,470	-0.02(-0.19%)
May 05, 2005	8.356	8.522	8.341	8.404	10,170,648	+0.07(+0.88%)
May 04, 2005	8.297	8.473	8.242	8.331	11,954,994	+0.05(+0.64%)
May 03, 2005	8.437	8.437	8.272	8.277	14,561,989	-0.17(-1.99%)
May 02, 2005	8.210	8.463	8.183	8.445	10,059,458	+0.23(+2.86%)
Apr 29, 2005	8.291	8.370	8.082	8.210	12,062,637	+0.01(+0.10%)
Apr 28, 2005	8.420	8.420	8.157	8.202	18,402,196	-0.24(-2.83%)
Apr 27, 2005	8.735	8.735	8.410	8.441	17,751,018	-0.28(-3.21%)
Apr 26, 2005	8.769	8.832	8.690	8.722	19,300,574	-0.00(-0.05%)
Apr 25, 2005	8.749	8.844	8.684	8.726	17,419,476	+0.07(+0.82%)
Apr 22, 2005	8.686	8.775	8.510	8.655	17,914,128	+0.10(+1.18%)
Apr 21, 2005	8.299	8.554	8.254	8.554	10,950,998	+0.30(+3.66%)
Apr 20, 2005	8.445	8.619	8.232	8.252	14,095,703	-0.21(-2.43%)
Apr 19, 2005	8.270	8.487	8.252	8.457	15,355,257	+0.33(+4.03%)
Apr 18, 2005	7.999	8.195	7.995	8.129	14,792,472	+0.11(+1.43%)
Apr 15, 2005	8.390	8.457	7.946	8.015	22,822,410	-0.35(-4.13%)
Apr 14, 2005	8.516	8.578	8.356	8.360	19,107,070	-0.08(-0.96%)
Apr 13, 2005	8.647	8.726	8.416	8.441	19,497,624	-0.23(-2.69%)
Apr 12, 2005	8.805	8.820	8.538	8.674	13,084,869	-0.13(-1.46%)
Apr 11, 2005	8.735	8.876	8.637	8.803	11,807,586	+0.05(+0.59%)
Apr 08, 2005	8.919	8.955	8.749	8.751	11,159,447	-0.15(-1.73%)
Apr 07, 2005	9.065	9.132	8.844	8.905	20,342,056	-0.09(-0.97%)
Apr 06, 2005	8.824	9.002	8.777	8.992	18,716,262	+0.22(+2.47%)
Apr 05, 2005	8.862	8.923	8.692	8.775	15,771,900	-0.09(-1.00%)
Apr 04, 2005	8.878	8.929	8.757	8.864	24,640,442	+0.05(+0.56%)
Apr 01, 2005	8.686	8.814	8.633	8.814	17,338,426	+0.28(+3.24%)
Mar 31, 2005	8.459	8.558	8.437	8.538	20,243,276	+0.22(+2.63%)
Mar 30, 2005	8.291	8.331	8.025	8.319	15,513,049	+0.13(+1.59%)
Mar 29, 2005	8.394	8.449	8.183	8.189	11,299,256	-0.21(-2.45%)
Mar 28, 2005	8.333	8.447	8.319	8.394	8,493,691	+0.09(+1.09%)
Mar 24, 2005	8.360	8.459	8.303	8.303	12,248,544	+0.04(+0.43%)
Mar 23, 2005	8.400	8.548	8.226	8.268	22,476,432	-0.31(-3.64%)
Mar 22, 2005	8.767	8.767	8.566	8.579	16,995,994	-0.02(-0.18%)
Mar 21, 2005	8.686	8.686	8.493	8.595	18,354,072	-0.08(-0.87%)
Mar 18, 2005	8.449	8.670	8.429	8.670	45,092,676	+0.26(+3.05%)
Mar 17, 2005	8.429	8.566	8.350	8.414	25,264,520	+0.14(+1.72%)
Mar 16, 2005	8.195	8.331	8.094	8.272	15,669,828	+0.07(+0.87%)
Mar 15, 2005	8.331	8.497	8.200	8.200	18,525,796	-0.09(-1.10%)
Mar 14, 2005	7.985	8.350	7.896	8.291	20,406,642	+0.32(+4.01%)
Mar 11, 2005	7.946	8.159	7.918	7.971	21,515,240	-0.12(-1.54%)
Mar 10, 2005	8.291	8.293	8.066	8.096	21,342,504	-0.22(-2.66%)
Mar 09, 2005	8.621	8.647	8.315	8.317	13,985,274	-0.25(-2.97%)
Mar 08, 2005	8.643	8.702	8.548	8.572	10,272,972	-0.07(-0.80%)
Mar 07, 2005	8.844	8.844	8.621	8.641	13,644,361	-0.20(-2.30%)
Mar 04, 2005	8.775	8.883	8.686	8.844	11,588,247	+0.14(+1.63%)
Mar 03, 2005	8.692	8.779	8.642	8.702	12,166,481	+0.07(+0.78%)
Mar 02, 2005	8.459	8.706	8.392	8.635	11,480,097	+0.18(+2.08%)
Mar 01, 2005	8.637	8.682	8.441	8.459	13,170,730	-0.22(-2.55%)
Feb 28, 2005	8.834	8.941	8.621	8.680	14,256,788	-0.15(-1.74%)
Feb 25, 2005	8.469	8.836	8.469	8.834	13,436,673	+0.24(+2.78%)
Feb 24, 2005	8.518	8.597	8.396	8.595	11,866,600	+0.09(+1.02%)
Feb 23, 2005	8.281	8.516	8.279	8.508	10,327,680	+0.19(+2.30%)
Feb 22, 2005	8.390	8.536	8.311	8.317	13,385,004	-0.07(-0.85%)
Feb 18, 2005	8.297	8.426	8.264	8.388	10,032,104	+0.14(+1.68%)
Feb 17, 2005	8.376	8.445	8.243	8.250	11,446,664	-0.13(-1.58%)
Feb 16, 2005	8.214	8.410	8.181	8.382	12,503,088	+0.22(+2.66%)
Feb 15, 2005	8.173	8.246	8.110	8.165	9,738,048	-0.01(-0.14%)
Feb 14, 2005	8.248	8.291	8.155	8.177	9,007,087	-0.09(-1.15%)
Feb 11, 2005	8.301	8.339	8.232	8.272	11,391,703	-0.02(-0.24%)
Feb 10, 2005	8.133	8.297	8.104	8.291	12,309,077	+0.26(+3.27%)
Feb 09, 2005	8.058	8.153	7.966	8.029	10,240,046	-0.06(-0.71%)
Feb 08, 2005	8.092	8.173	8.021	8.086	8,379,209	-0.01(-0.07%)
Feb 07, 2005	8.242	8.301	7.999	8.092	8,690,235	-0.19(-2.33%)
Feb 04, 2005	8.242	8.315	8.195	8.285	11,603,444	+0.04(+0.45%)
Feb 03, 2005	8.202	8.252	8.102	8.248	13,691,724	+0.05(+0.55%)
Feb 02, 2005	8.153	8.202	8.054	8.202	13,595,478	+0.12(+1.49%)
Feb 01, 2005	8.121	8.173	8.005	8.082	13,494,420	-0.04(-0.46%)
Jan 31, 2005	7.896	8.139	7.798	8.120	36,333,800	+0.06(+0.71%)
Jan 28, 2005	8.345	8.370	7.979	8.062	37,923,628	-0.53(-6.14%)
Jan 27, 2005	8.437	8.603	8.422	8.589	13,342,706	+0.15(+1.80%)
Jan 26, 2005	8.455	8.475	8.356	8.437	35,019,284	+0.03(+0.33%)
Jan 25, 2005	8.435	8.481	8.301	8.410	17,643,626	+0.12(+1.43%)
Jan 24, 2005	8.331	8.538	8.291	8.291	15,141,490	+0.04(+0.48%)
Jan 21, 2005	8.287	8.376	8.250	8.252	15,192,905	+0.00(+0.02%)
Jan 20, 2005	8.331	8.370	8.193	8.250	14,132,935	-0.08(-0.97%)
Jan 19, 2005	8.246	8.388	8.232	8.331	14,389,253	+0.08(+0.91%)
Jan 18, 2005	8.242	8.297	8.214	8.256	18,281,888	+0.10(+1.26%)
Jan 14, 2005	8.074	8.165	7.946	8.153	18,356,352	+0.14(+1.72%)
Jan 13, 2005	7.831	8.078	7.823	8.015	27,272,766	+0.21(+2.73%)
Jan 12, 2005	7.541	7.808	7.519	7.802	15,138,197	+0.26(+3.48%)
Jan 11, 2005	7.464	7.547	7.419	7.539	8,835,111	+0.07(+0.92%)
Jan 10, 2005	7.537	7.581	7.444	7.470	11,081,690	-0.03(-0.37%)
Jan 07, 2005	7.551	7.551	7.359	7.498	9,541,504	-0.05(-0.71%)
Jan 06, 2005	7.419	7.587	7.340	7.551	13,661,331	+0.13(+1.78%)
Jan 05, 2005	7.513	7.588	7.344	7.419	14,299,086	-0.09(-1.26%)
Jan 04, 2005	7.590	7.660	7.510	7.513	10,805,870	+0.01(+0.11%)
Jan 03, 2005	7.650	7.671	7.490	7.506	12,360,493	-0.24(-3.11%)
Dec 31, 2004	7.782	7.810	7.742	7.746	3,998,506	-0.01(-0.08%)
Dec 30, 2004	7.812	7.819	7.731	7.752	4,397,166	-0.08(-1.01%)
Dec 29, 2004	7.758	7.867	7.717	7.831	5,657,986	+0.08(+0.97%)
Dec 28, 2004	7.721	7.766	7.701	7.756	5,095,455	+0.08(+1.11%)
Dec 27, 2004	7.857	7.865	7.671	7.671	5,810,966	-0.19(-2.36%)
Dec 23, 2004	7.831	7.873	7.780	7.857	5,496,141	+0.04(+0.51%)
Dec 22, 2004	7.869	7.946	7.725	7.817	9,630,658	-0.08(-0.95%)
Dec 21, 2004	7.778	7.906	7.770	7.893	8,493,945	+0.14(+1.81%)
Dec 20, 2004	7.746	7.817	7.717	7.752	7,686,746	+0.01(+0.08%)
Dec 17, 2004	7.800	7.869	7.723	7.746	10,440,136	-0.05(-0.61%)
Dec 16, 2004	7.883	7.930	7.782	7.794	9,980,182	-0.14(-1.74%)
Dec 15, 2004	7.831	7.932	7.739	7.932	10,122,271	+0.12(+1.54%)
Dec 14, 2004	7.752	7.877	7.721	7.812	10,541,447	+0.14(+1.88%)
Dec 13, 2004	7.616	7.744	7.614	7.667	9,079,018	+0.07(+0.96%)
Dec 10, 2004	7.894	7.894	7.583	7.594	9,830,495	-0.18(-2.31%)
Dec 09, 2004	7.600	7.810	7.600	7.774	8,221,670	+0.20(+2.69%)
Dec 08, 2004	7.590	7.691	7.435	7.571	7,784,258	-0.02(-0.26%)
Dec 07, 2004	7.737	7.780	7.579	7.590	10,492,818	-0.13(-1.71%)
Dec 06, 2004	7.748	7.794	7.634	7.723	12,887,565	+0.08(+0.98%)
Dec 03, 2004	7.502	7.744	7.478	7.648	18,762,104	+0.03(+0.34%)
Dec 02, 2004	7.867	7.867	7.577	7.622	17,589,678	-0.24(-3.11%)
Dec 01, 2004	7.977	8.133	7.823	7.867	17,757,348	-0.30(-3.63%)
Nov 30, 2004	8.133	8.230	8.100	8.163	11,102,965	+0.08(+0.95%)
Nov 29, 2004	8.110	8.149	8.001	8.086	10,851,967	+0.02(+0.29%)
Nov 26, 2004	8.045	8.112	8.015	8.062	2,449,708	+0.01(+0.12%)
Nov 24, 2004	8.015	8.060	7.865	8.052	10,283,357	+0.06(+0.79%)
Nov 23, 2004	7.894	8.104	7.863	7.989	12,001,344	+0.10(+1.23%)
Nov 22, 2004	7.883	7.946	7.780	7.893	10,385,681	+0.03(+0.38%)
Nov 19, 2004	7.760	7.958	7.715	7.863	17,384,776	+0.18(+2.31%)
Nov 18, 2004	7.521	7.689	7.511	7.685	16,028,977	+0.21(+2.85%)
Nov 17, 2004	7.385	7.498	7.369	7.472	10,686,829	+0.09(+1.18%)
Nov 16, 2004	7.338	7.423	7.320	7.385	9,401,188	+0.08(+1.08%)
Nov 15, 2004	7.502	7.502	7.207	7.306	11,158,687	-0.20(-2.61%)
Nov 12, 2004	7.354	7.535	7.326	7.502	9,222,880	+0.14(+1.93%)
Nov 11, 2004	7.383	7.419	7.344	7.359	10,531,823	-0.01(-0.08%)
Nov 10, 2004	7.186	7.373	7.144	7.365	17,417,196	+0.18(+2.53%)
Nov 09, 2004	7.190	7.300	7.140	7.184	9,302,156	-0.00(-0.05%)
Nov 08, 2004	7.290	7.290	7.132	7.188	10,128,350	-0.10(-1.41%)
Nov 05, 2004	7.373	7.403	7.273	7.290	12,114,813	+0.01(+0.08%)
Nov 04, 2004	7.344	7.403	7.275	7.284	13,836,599	-0.04(-0.49%)
Nov 03, 2004	7.344	7.531	7.158	7.320	18,831,250	+0.30(+4.33%)
Nov 02, 2004	7.233	7.259	6.998	7.016	13,856,862	-0.24(-3.27%)
Nov 01, 2004	7.330	7.375	7.209	7.253	13,208,469	-0.06(-0.81%)
Oct 29, 2004	7.154	7.320	7.057	7.312	16,121,170	+0.16(+2.18%)
Oct 28, 2004	7.190	7.363	7.105	7.156	22,278,368	-0.09(-1.28%)
Oct 27, 2004	7.077	7.496	7.077	7.249	40,091,184	+0.20(+2.77%)
Oct 26, 2004	6.929	7.057	6.909	7.053	17,036,518	+0.27(+4.02%)
Oct 25, 2004	6.797	6.813	6.657	6.781	9,097,000	-0.02(-0.26%)
Oct 22, 2004	6.862	6.917	6.791	6.799	8,335,139	-0.06(-0.89%)
Oct 21, 2004	6.848	6.949	6.815	6.860	11,265,570	+0.03(+0.38%)
Oct 20, 2004	6.649	6.842	6.621	6.834	9,994,366	+0.21(+3.22%)
Oct 19, 2004	6.639	6.718	6.596	6.621	8,641,859	-0.03(-0.50%)
Oct 18, 2004	6.773	6.803	6.635	6.655	8,612,226	-0.12(-1.75%)
Oct 15, 2004	6.846	6.852	6.732	6.773	7,144,224	-0.03(-0.38%)
Oct 14, 2004	6.718	6.864	6.710	6.799	10,628,322	+0.13(+1.95%)
Oct 13, 2004	6.751	6.751	6.530	6.669	14,102,795	-0.06(-0.94%)
Oct 12, 2004	6.783	6.823	6.700	6.732	8,824,220	-0.06(-0.84%)
Oct 11, 2004	6.998	7.016	6.773	6.789	11,182,748	-0.19(-2.77%)
Oct 08, 2004	6.919	7.052	6.919	6.982	14,591,622	+0.06(+0.91%)
Oct 07, 2004	6.969	7.109	6.862	6.919	16,226,281	+0.05(+0.75%)
Oct 06, 2004	6.728	6.874	6.726	6.868	9,932,059	+0.16(+2.41%)
Oct 05, 2004	6.722	6.755	6.665	6.706	11,187,307	+0.02(+0.30%)
Oct 04, 2004	6.787	6.828	6.661	6.686	9,405,240	-0.10(-1.54%)
Oct 01, 2004	6.651	6.846	6.613	6.791	10,014,122	+0.14(+2.11%)
Sep 30, 2004	6.570	6.692	6.564	6.651	7,992,200	+0.10(+1.48%)
Sep 29, 2004	6.619	6.690	6.524	6.554	8,924,771	-0.10(-1.57%)
Sep 28, 2004	6.613	6.702	6.536	6.659	11,235,683	+0.10(+1.54%)
Sep 27, 2004	6.629	6.708	6.556	6.558	12,280,963	-0.07(-1.07%)
Sep 24, 2004	6.357	6.655	6.353	6.629	21,780,930	+0.26(+4.16%)
Sep 23, 2004	6.412	6.412	6.282	6.365	13,848,757	+0.04(+0.56%)
Sep 22, 2004	6.327	6.404	6.274	6.329	10,708,358	-0.04(-0.65%)
Sep 21, 2004	6.230	6.384	6.199	6.370	14,117,992	+0.13(+2.15%)
Sep 20, 2004	6.222	6.284	6.207	6.236	11,321,038	+0.01(+0.22%)
Sep 17, 2004	6.159	6.232	6.128	6.222	7,588,981	+0.09(+1.42%)
Sep 16, 2004	6.104	6.167	6.076	6.136	6,211,399	+0.03(+0.55%)
Sep 15, 2004	6.033	6.187	6.023	6.102	11,660,684	+0.04(+0.59%)
Sep 14, 2004	6.045	6.104	6.013	6.066	4,941,968	-0.01(-0.10%)
Sep 13, 2004	6.017	6.098	5.993	6.072	7,408,140	+0.09(+1.48%)
Sep 10, 2004	5.991	6.013	5.936	5.984	7,636,850	-0.01(-0.20%)
Sep 09, 2004	5.905	6.013	5.899	5.995	7,192,093	+0.09(+1.54%)
Sep 08, 2004	5.800	5.930	5.792	5.905	10,115,686	+0.09(+1.49%)
Sep 07, 2004	5.930	5.930	5.778	5.818	13,741,367	-0.13(-2.16%)
Sep 03, 2004	5.847	6.007	5.835	5.946	6,479,621	+0.08(+1.41%)
Sep 02, 2004	5.909	5.918	5.808	5.863	6,165,303	-0.04(-0.60%)
Sep 01, 2004	5.770	5.903	5.737	5.899	8,782,175	+0.14(+2.43%)
Aug 31, 2004	5.666	5.778	5.664	5.758	6,435,297	+0.03(+0.55%)
Aug 30, 2004	5.715	5.745	5.685	5.727	7,196,906	+0.01(+0.21%)
Aug 27, 2004	5.681	5.739	5.654	5.715	5,060,502	+0.03(+0.56%)
Aug 26, 2004	5.591	5.713	5.585	5.683	5,928,487	+0.08(+1.37%)
Aug 25, 2004	5.587	5.616	5.526	5.606	7,192,853	+0.04(+0.71%)
Aug 24, 2004	5.616	5.636	5.502	5.567	6,457,586	-0.04(-0.63%)
Aug 23, 2004	5.715	5.715	5.603	5.603	5,863,142	-0.07(-1.29%)
Aug 20, 2004	5.606	5.762	5.605	5.676	10,689,362	+0.11(+1.95%)
Aug 19, 2004	5.597	5.676	5.551	5.567	9,219,840	+0.00(+0.00%)
Aug 18, 2004	5.478	5.606	5.441	5.567	17,354,384	+0.18(+3.30%)
Aug 17, 2004	5.488	5.498	5.222	5.389	37,408,712	-0.10(-1.76%)
Aug 16, 2004	5.543	5.557	5.458	5.486	13,553,181	-0.06(-1.03%)
Aug 13, 2004	5.585	5.618	5.543	5.543	9,205,657	-0.04(-0.74%)
Aug 12, 2004	5.715	5.757	5.571	5.585	13,058,021	-0.16(-2.75%)
Aug 11, 2004	5.824	5.869	5.709	5.743	12,320,728	-0.15(-2.48%)
Aug 10, 2004	5.905	5.936	5.835	5.889	4,987,305	-0.01(-0.23%)
Aug 09, 2004	5.837	5.964	5.833	5.903	5,807,674	+0.05(+0.78%)
Aug 06, 2004	5.926	5.950	5.816	5.857	10,556,137	-0.09(-1.46%)
Aug 05, 2004	6.041	6.080	5.926	5.944	7,706,502	-0.10(-1.70%)
Aug 04, 2004	6.175	6.197	6.029	6.047	6,647,798	-0.15(-2.39%)
Aug 03, 2004	6.157	6.288	6.157	6.195	7,366,349	+0.02(+0.26%)
Aug 02, 2004	6.224	6.248	6.122	6.179	4,808,744	-0.09(-1.42%)
Jul 30, 2004	6.234	6.297	6.218	6.268	5,437,887	+0.05(+0.86%)
Jul 29, 2004	6.183	6.264	6.104	6.215	5,644,309	+0.06(+0.90%)
Jul 28, 2004	6.134	6.218	6.126	6.159	7,415,485	+0.06(+1.00%)
Jul 27, 2004	5.946	6.179	5.928	6.098	7,348,619	+0.15(+2.59%)
Jul 26, 2004	6.041	6.090	5.883	5.944	5,895,055	-0.09(-1.44%)
Jul 23, 2004	6.090	6.136	6.029	6.031	7,276,435	-0.10(-1.58%)
Jul 22, 2004	6.102	6.161	6.066	6.128	7,410,926	+0.02(+0.29%)
Jul 21, 2004	6.234	6.317	6.106	6.110	8,042,349	-0.09(-1.53%)
Jul 20, 2004	6.126	6.205	6.084	6.205	5,984,462	+0.03(+0.54%)
Jul 19, 2004	6.252	6.258	6.143	6.171	9,656,746	-0.05(-0.76%)
Jul 16, 2004	6.209	6.286	6.163	6.218	10,934,789	+0.09(+1.45%)
Jul 15, 2004	6.009	6.193	5.972	6.130	11,450,970	+0.11(+1.77%)
Jul 14, 2004	5.843	6.057	5.837	6.023	12,642,898	+0.17(+2.94%)
Jul 13, 2004	5.729	5.899	5.729	5.851	6,333,226	+0.01(+0.20%)
Jul 12, 2004	5.889	5.907	5.808	5.839	5,066,834	-0.05(-0.84%)
Jul 09, 2004	5.922	5.952	5.845	5.889	8,833,338	-0.05(-0.80%)
Jul 08, 2004	5.982	6.009	5.891	5.936	7,294,418	-0.05(-0.76%)
Jul 07, 2004	5.912	5.982	5.851	5.982	5,799,062	+0.07(+1.20%)
Jul 06, 2004	5.966	6.009	5.867	5.910	4,952,352	-0.06(-0.93%)
Jul 02, 2004	5.958	6.015	5.903	5.966	4,643,099	-0.01(-0.17%)
Jul 01, 2004	5.940	5.991	5.903	5.976	7,320,505	+0.00(+0.03%)
Jun 30, 2004	5.891	5.982	5.863	5.974	9,292,785	+0.08(+1.27%)
Jun 29, 2004	5.873	6.019	5.873	5.899	13,005,593	-0.12(-2.00%)
Jun 28, 2004	6.102	6.116	5.960	6.019	8,864,491	-0.11(-1.80%)
Jun 25, 2004	6.025	6.187	6.021	6.130	10,697,720	+0.11(+1.77%)
Jun 24, 2004	6.047	6.070	5.987	6.023	7,018,851	-0.02(-0.36%)
Jun 23, 2004	5.932	6.059	5.922	6.045	7,992,706	+0.11(+1.90%)
Jun 22, 2004	5.873	5.932	5.863	5.932	6,124,272	+0.05(+0.81%)
Jun 21, 2004	5.914	5.946	5.847	5.885	6,956,038	-0.04(-0.73%)
Jun 18, 2004	5.982	5.999	5.843	5.928	10,941,627	-0.03(-0.56%)
Jun 17, 2004	5.972	5.991	5.903	5.962	9,200,845	-0.03(-0.49%)
Jun 16, 2004	5.859	6.011	5.847	5.991	13,294,330	+0.19(+3.30%)
Jun 15, 2004	5.784	5.859	5.764	5.800	7,569,731	+0.05(+0.86%)
Jun 14, 2004	5.705	5.774	5.695	5.751	7,514,517	-0.01(-0.21%)
Jun 10, 2004	5.764	5.865	5.725	5.762	12,648,724	+0.05(+0.83%)
Jun 09, 2004	5.778	5.778	5.689	5.715	8,756,088	-0.06(-1.09%)
Jun 08, 2004	5.833	5.885	5.715	5.778	9,080,031	-0.03(-0.44%)
Jun 07, 2004	5.701	5.841	5.683	5.804	12,423,306	+0.11(+1.91%)
Jun 04, 2004	5.685	5.725	5.616	5.695	5,007,567	+0.06(+0.98%)
Jun 03, 2004	5.689	5.780	5.626	5.640	5,825,656	-0.05(-0.87%)
Jun 02, 2004	5.784	5.794	5.630	5.689	6,953,505	-0.08(-1.30%)

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.

Halliburton Co (NY: HAL )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Halliburton Co (NY: HAL )

Historical Prices

Sections

Services