Date	Open	High	Low	Close	Change	Volume
2005-06-15	68.25	70.70	66.60	67.50	-0.75	6,588,300
2005-06-14	65.00	68.25	65.20	68.25	3.25	5,301,800
2005-06-13	61.95	65.00	61.80	65.00	3.05	4,056,500
2005-06-10	59.00	61.95	58.75	61.95	2.95	2,487,000
2005-06-09	58.00	60.15	57.70	59.00	1.00	1,632,100
2005-06-08	61.00	60.40	57.95	58.00	-3.00	2,882,600
2005-06-07	61.50	63.50	59.70	61.00	-0.50	2,092,000
2005-06-06	61.85	61.60	58.80	61.50	-0.35	1,620,700
2005-06-03	63.75	65.00	61.10	61.85	-1.90	1,508,900
2005-06-02	60.75	63.75	60.95	63.75	3.00	902,500
2005-06-01	58.35	61.20	58.15	60.75	2.40	1,103,500
2005-05-31	58.40	58.50	57.10	58.35	-0.05	684,500
2005-05-30	59.40	59.75	56.45	58.40	-1.00	1,026,700
2005-05-27	59.85	61.40	58.60	59.40	-0.45	573,700
2005-05-26	10.00	68.00	59.10	59.85	49.85	1,990,000

Data source: daily downloads from PSX's website.