Qualcomm, Inc. (NQ: QCOM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	32.61	32.94	32.05	32.33	19,004,154	-0.41(-1.26%)
Jan 30, 2006	32.42	32.90	32.30	32.74	18,422,868	+0.37(+1.15%)
Jan 27, 2006	32.06	32.47	31.75	32.37	21,460,464	+0.35(+1.09%)
Jan 26, 2006	31.51	32.42	31.35	32.02	29,274,432	-0.05(-0.17%)
Jan 25, 2006	32.40	32.76	31.76	32.07	25,678,094	-0.33(-1.02%)
Jan 24, 2006	31.85	32.56	31.66	32.40	20,630,836	+0.78(+2.45%)
Jan 23, 2006	31.51	31.81	31.34	31.63	16,045,243	-0.03(-0.09%)
Jan 20, 2006	32.67	32.81	31.37	31.66	31,197,502	-1.15(-3.51%)
Jan 19, 2006	32.50	32.84	32.09	32.81	20,928,338	+0.62(+1.93%)
Jan 18, 2006	31.97	32.68	31.95	32.19	19,587,760	-0.25(-0.77%)
Jan 17, 2006	31.97	32.58	31.89	32.44	19,535,986	-0.35(-1.07%)
Jan 13, 2006	32.98	33.03	32.40	32.79	17,369,596	-0.24(-0.73%)
Jan 12, 2006	32.76	33.23	32.54	33.03	24,687,498	+0.13(+0.41%)
Jan 11, 2006	32.05	33.33	31.88	32.90	29,678,900	+0.96(+3.00%)
Jan 10, 2006	31.79	32.36	31.74	31.94	19,116,464	-0.13(-0.40%)
Jan 09, 2006	31.64	32.15	31.62	32.07	21,603,822	+0.14(+0.44%)
Jan 06, 2006	30.70	31.95	30.58	31.92	39,593,984	+1.45(+4.76%)
Jan 05, 2006	30.49	30.79	30.34	30.48	16,120,345	-0.15(-0.48%)
Jan 04, 2006	29.66	30.66	29.61	30.62	24,967,412	+0.96(+3.25%)
Jan 03, 2006	29.15	29.90	28.93	29.66	23,481,106	+0.62(+2.14%)
Dec 30, 2005	29.14	29.32	28.97	29.04	12,788,064	-0.31(-1.06%)
Dec 29, 2005	29.42	29.74	29.27	29.35	11,754,942	-0.07(-0.25%)
Dec 28, 2005	29.47	29.73	29.34	29.42	10,688,035	+0.01(+0.02%)
Dec 27, 2005	29.84	30.12	29.26	29.42	12,882,994	-0.51(-1.69%)
Dec 23, 2005	30.18	30.23	29.83	29.92	7,968,021	+0.00(+0.00%)
Dec 22, 2005	29.82	30.03	29.38	29.92	14,490,902	+0.27(+0.91%)
Dec 21, 2005	29.80	30.23	29.49	29.65	16,491,756	-0.07(-0.23%)
Dec 20, 2005	29.49	30.20	29.45	29.72	23,658,400	+0.27(+0.92%)
Dec 19, 2005	30.62	30.68	29.42	29.45	21,584,312	-0.85(-2.80%)
Dec 16, 2005	30.76	31.11	30.26	30.30	39,540,128	-0.53(-1.73%)
Dec 15, 2005	31.16	31.40	30.64	30.83	16,349,971	-0.33(-1.06%)
Dec 14, 2005	30.84	31.41	30.77	31.16	22,411,596	+0.26(+0.85%)
Dec 13, 2005	30.46	31.17	30.46	30.90	22,097,686	+0.43(+1.42%)
Dec 12, 2005	29.96	30.54	29.95	30.47	13,816,316	+0.51(+1.69%)
Dec 09, 2005	30.01	30.20	29.71	29.96	14,860,017	+0.16(+0.54%)
Dec 08, 2005	30.75	30.91	29.63	29.80	31,791,532	-0.53(-1.76%)
Dec 07, 2005	30.09	30.44	30.03	30.33	13,067,994	+0.18(+0.58%)
Dec 06, 2005	30.14	30.55	29.97	30.16	16,381,941	+0.17(+0.56%)
Dec 05, 2005	30.34	30.55	29.89	29.99	17,647,572	-0.48(-1.57%)
Dec 02, 2005	30.54	30.74	30.15	30.47	17,019,254	-0.27(-0.88%)
Dec 01, 2005	30.45	30.97	30.40	30.74	21,394,192	+0.09(+0.29%)
Nov 30, 2005	30.85	31.10	30.61	30.65	17,043,052	-0.05(-0.15%)
Nov 29, 2005	31.14	31.35	30.66	30.70	18,173,794	-0.34(-1.09%)
Nov 28, 2005	31.18	31.20	30.71	31.04	18,582,030	-0.09(-0.30%)
Nov 25, 2005	31.12	31.16	30.96	31.13	5,412,640	+0.11(+0.37%)
Nov 23, 2005	30.93	31.20	30.85	31.01	16,901,474	+0.05(+0.17%)
Nov 22, 2005	30.97	31.16	30.65	30.96	18,603,502	-0.10(-0.33%)
Nov 21, 2005	30.77	31.20	30.70	31.06	16,506,831	+0.10(+0.33%)
Nov 18, 2005	31.04	31.22	30.54	30.96	28,673,522	+0.27(+0.88%)
Nov 17, 2005	30.50	30.78	30.31	30.69	19,982,074	+0.39(+1.29%)
Nov 16, 2005	30.44	30.50	30.10	30.30	15,432,819	+0.01(+0.02%)
Nov 15, 2005	30.75	30.86	30.02	30.29	20,232,634	-0.40(-1.30%)
Nov 14, 2005	30.50	31.01	30.44	30.69	12,566,229	+0.07(+0.24%)
Nov 11, 2005	30.74	31.11	30.49	30.62	18,534,514	-0.16(-0.53%)
Nov 10, 2005	30.31	30.79	29.87	30.78	19,358,422	+0.67(+2.22%)
Nov 09, 2005	30.48	30.79	29.98	30.11	19,130,404	-0.42(-1.37%)
Nov 08, 2005	29.88	30.65	29.85	30.53	23,162,444	+0.44(+1.46%)
Nov 07, 2005	30.22	30.51	29.90	30.09	20,982,218	-0.11(-0.36%)
Nov 04, 2005	29.94	30.25	29.28	30.20	28,438,784	+0.53(+1.77%)
Nov 03, 2005	28.78	29.97	28.66	29.67	65,894,880	+2.45(+9.01%)
Nov 02, 2005	26.57	27.40	26.37	27.22	40,968,492	+0.60(+2.25%)
Nov 01, 2005	26.87	26.87	26.34	26.62	37,500,632	-0.18(-0.68%)
Oct 31, 2005	27.37	27.58	26.30	26.80	58,110,396	-0.88(-3.19%)
Oct 28, 2005	27.10	27.86	26.75	27.68	60,418,316	-1.33(-4.60%)
Oct 27, 2005	30.03	30.09	28.93	29.02	27,495,328	-1.21(-4.01%)
Oct 26, 2005	30.33	31.00	30.01	30.23	23,596,156	-0.21(-0.69%)
Oct 25, 2005	30.44	30.74	30.02	30.44	18,198,718	-0.36(-1.18%)
Oct 24, 2005	30.33	30.81	30.06	30.81	21,640,650	+0.47(+1.56%)
Oct 21, 2005	29.92	30.44	29.57	30.33	34,443,920	+1.11(+3.81%)
Oct 20, 2005	29.59	30.14	29.04	29.22	26,416,666	-0.45(-1.52%)
Oct 19, 2005	28.65	29.76	28.43	29.67	28,324,310	+1.06(+3.70%)
Oct 18, 2005	28.43	28.85	28.21	28.62	17,728,412	+0.18(+0.62%)
Oct 17, 2005	28.24	28.57	28.02	28.44	14,610,761	+0.18(+0.62%)
Oct 14, 2005	28.38	28.61	27.88	28.26	22,257,484	+0.16(+0.55%)
Oct 13, 2005	28.42	28.60	27.93	28.11	30,008,844	-0.44(-1.53%)
Oct 12, 2005	29.12	29.58	28.48	28.55	26,589,456	-0.75(-2.55%)
Oct 11, 2005	29.43	29.59	29.06	29.30	15,116,041	-0.15(-0.50%)
Oct 10, 2005	29.55	30.02	29.34	29.44	13,729,174	-0.16(-0.55%)
Oct 07, 2005	30.13	30.27	29.44	29.61	15,978,590	-0.16(-0.52%)
Oct 06, 2005	30.38	30.65	29.42	29.76	27,230,414	-0.67(-2.21%)
Oct 05, 2005	30.64	31.11	30.44	30.44	19,384,410	-0.31(-1.01%)
Oct 04, 2005	30.27	31.20	30.20	30.75	25,664,702	+0.38(+1.24%)
Oct 03, 2005	30.29	30.52	30.15	30.37	22,306,600	+0.20(+0.67%)
Sep 30, 2005	30.27	30.35	29.90	30.17	17,975,634	-0.16(-0.53%)
Sep 29, 2005	29.93	30.37	29.80	30.33	28,134,228	+0.32(+1.08%)
Sep 28, 2005	29.98	30.23	29.75	30.00	19,893,828	+0.11(+0.36%)
Sep 27, 2005	30.02	30.23	29.71	29.90	14,735,706	-0.03(-0.11%)
Sep 26, 2005	30.25	30.33	29.76	29.93	19,308,654	-0.24(-0.80%)
Sep 23, 2005	30.17	30.28	29.55	30.17	20,930,080	+0.51(+1.73%)
Sep 22, 2005	29.66	30.01	29.44	29.66	22,182,148	+0.18(+0.62%)
Sep 21, 2005	29.46	29.95	29.15	29.48	34,512,884	+0.21(+0.71%)
Sep 20, 2005	29.21	29.98	29.19	29.27	36,067,664	+0.48(+1.66%)
Sep 19, 2005	29.10	29.19	28.54	28.79	15,260,410	-0.41(-1.41%)
Sep 16, 2005	28.56	29.23	28.45	29.20	29,484,550	+0.72(+2.53%)
Sep 15, 2005	28.49	28.65	28.30	28.48	12,883,270	+0.12(+0.43%)
Sep 14, 2005	28.80	28.96	28.18	28.36	18,534,166	-0.53(-1.82%)
Sep 13, 2005	28.68	29.33	28.60	28.88	19,844,634	+0.20(+0.71%)
Sep 12, 2005	28.64	28.78	28.47	28.68	14,138,695	-0.18(-0.61%)
Sep 09, 2005	28.19	28.96	27.88	28.86	28,219,974	+0.72(+2.56%)
Sep 08, 2005	27.66	28.29	27.44	28.14	25,068,544	+0.77(+2.81%)
Sep 07, 2005	27.26	27.54	27.22	27.37	14,112,955	+0.03(+0.12%)
Sep 06, 2005	26.99	27.48	26.97	27.33	13,962,630	+0.40(+1.48%)
Sep 02, 2005	26.96	27.20	26.88	26.94	10,040,704	-0.03(-0.10%)
Sep 01, 2005	26.61	27.14	26.58	26.96	14,504,339	+0.20(+0.73%)
Aug 31, 2005	26.84	26.89	26.32	26.77	17,872,840	-0.10(-0.38%)
Aug 30, 2005	26.86	26.90	26.47	26.87	14,413,225	-0.07(-0.28%)
Aug 29, 2005	26.67	27.13	26.66	26.94	10,551,166	+0.08(+0.30%)
Aug 26, 2005	26.91	27.06	26.63	26.86	11,349,681	-0.14(-0.52%)
Aug 25, 2005	26.94	27.04	26.69	27.00	12,421,459	+0.30(+1.11%)
Aug 24, 2005	26.98	27.55	26.63	26.71	14,928,432	-0.45(-1.66%)
Aug 23, 2005	27.25	27.55	27.15	27.16	11,027,932	-0.18(-0.64%)
Aug 22, 2005	27.13	27.74	27.13	27.33	16,224,983	+0.23(+0.85%)
Aug 19, 2005	26.88	27.32	26.83	27.11	14,413,166	+0.19(+0.70%)
Aug 18, 2005	26.80	27.27	26.80	26.92	14,980,838	-0.13(-0.47%)
Aug 17, 2005	27.14	27.33	26.83	27.04	15,277,601	-0.09(-0.32%)
Aug 16, 2005	27.91	27.95	26.94	27.13	23,712,972	-0.82(-2.92%)
Aug 15, 2005	27.29	28.13	27.26	27.95	20,436,768	+0.45(+1.64%)
Aug 12, 2005	27.01	27.50	26.98	27.50	18,729,080	+0.21(+0.77%)
Aug 11, 2005	26.61	27.39	26.59	27.29	29,925,128	+0.86(+3.24%)
Aug 10, 2005	26.67	27.11	26.38	26.43	26,780,854	+0.30(+1.13%)
Aug 09, 2005	26.42	26.63	26.03	26.13	13,881,541	-0.29(-1.10%)
Aug 08, 2005	26.34	26.75	26.34	26.42	10,512,608	+0.03(+0.10%)
Aug 05, 2005	26.51	26.77	26.28	26.40	10,925,627	-0.27(-1.01%)
Aug 04, 2005	26.63	26.91	26.49	26.67	11,991,865	-0.25(-0.93%)
Aug 03, 2005	26.53	26.96	26.44	26.92	14,361,654	+0.19(+0.71%)
Aug 02, 2005	26.31	26.85	26.24	26.73	14,615,811	+0.44(+1.67%)
Aug 01, 2005	26.45	26.64	26.17	26.29	13,838,850	-0.32(-1.22%)
Jul 29, 2005	26.84	27.06	26.57	26.61	18,914,312	-0.20(-0.75%)
Jul 28, 2005	26.94	27.08	26.65	26.82	20,466,524	-0.25(-0.92%)
Jul 27, 2005	26.55	27.15	26.50	27.06	23,771,104	+0.41(+1.54%)
Jul 26, 2005	26.45	26.80	26.40	26.65	18,339,134	+0.17(+0.64%)
Jul 25, 2005	26.28	26.72	26.25	26.48	20,155,806	-0.01(-0.03%)
Jul 22, 2005	26.11	26.62	26.03	26.49	25,814,168	+0.20(+0.74%)
Jul 21, 2005	25.27	26.49	25.20	26.30	76,523,464	+1.97(+8.09%)
Jul 20, 2005	23.90	24.38	23.76	24.33	28,541,266	+0.20(+0.81%)
Jul 19, 2005	23.77	24.15	23.44	24.13	14,779,609	+0.46(+1.94%)
Jul 18, 2005	23.83	23.93	23.67	23.67	14,771,919	-0.31(-1.29%)
Jul 15, 2005	23.90	24.06	23.62	23.98	19,759,994	+0.16(+0.65%)
Jul 14, 2005	23.59	23.90	23.58	23.83	18,137,440	+0.29(+1.23%)
Jul 13, 2005	23.59	23.69	23.46	23.54	17,382,618	-0.12(-0.51%)
Jul 12, 2005	23.73	23.82	23.28	23.66	20,290,036	-0.07(-0.28%)
Jul 11, 2005	23.37	23.86	23.36	23.73	21,163,658	+0.30(+1.30%)
Jul 08, 2005	22.55	23.49	22.47	23.42	22,454,226	+0.86(+3.82%)
Jul 07, 2005	22.31	22.68	22.23	22.56	19,220,928	+0.05(+0.21%)
Jul 06, 2005	22.48	22.89	22.35	22.51	19,769,812	-0.13(-0.57%)
Jul 05, 2005	22.41	22.78	22.31	22.64	15,200,043	-0.01(-0.03%)
Jul 01, 2005	22.41	22.99	22.37	22.65	18,963,486	+0.40(+1.79%)
Jun 30, 2005	22.68	22.72	22.25	22.25	20,250,700	-0.36(-1.58%)
Jun 29, 2005	22.61	22.84	22.51	22.61	14,070,783	+0.03(+0.12%)
Jun 28, 2005	22.85	22.87	22.55	22.58	18,803,860	-0.06(-0.27%)
Jun 27, 2005	22.55	23.01	22.53	22.64	13,369,470	+0.01(+0.03%)
Jun 24, 2005	22.92	23.18	22.64	22.64	16,995,192	-0.28(-1.24%)
Jun 23, 2005	23.53	23.69	22.91	22.92	24,783,084	-0.61(-2.61%)
Jun 22, 2005	23.69	23.77	23.22	23.53	18,814,188	-0.14(-0.60%)
Jun 21, 2005	23.70	23.87	23.58	23.67	17,739,518	-0.06(-0.26%)
Jun 20, 2005	23.35	24.00	23.32	23.73	15,224,933	+0.21(+0.89%)
Jun 17, 2005	23.90	24.13	23.39	23.53	31,176,118	-0.05(-0.20%)
Jun 16, 2005	23.42	23.67	23.40	23.57	16,518,908	+0.07(+0.32%)
Jun 15, 2005	23.69	23.78	23.34	23.50	30,607,118	-0.15(-0.63%)
Jun 14, 2005	24.27	24.38	23.58	23.65	28,073,040	-0.71(-2.91%)
Jun 13, 2005	24.04	24.85	24.04	24.35	17,624,896	+0.09(+0.36%)
Jun 10, 2005	24.61	24.69	24.09	24.27	23,864,828	-0.36(-1.48%)
Jun 09, 2005	24.75	24.81	24.37	24.63	21,596,180	-0.26(-1.06%)
Jun 08, 2005	25.26	25.29	24.85	24.89	13,103,375	-0.22(-0.89%)
Jun 07, 2005	25.60	25.66	25.04	25.12	16,340,266	-0.36(-1.40%)
Jun 06, 2005	25.35	25.62	25.32	25.47	11,784,225	+0.13(+0.51%)
Jun 03, 2005	25.86	25.97	23.99	25.35	14,992,995	-0.44(-1.70%)
Jun 02, 2005	25.53	25.89	25.48	25.78	14,043,822	+0.10(+0.39%)
Jun 01, 2005	24.95	25.86	24.93	25.68	22,771,196	+0.56(+2.23%)
May 31, 2005	24.98	25.32	24.87	25.12	14,306,769	+0.07(+0.30%)
May 27, 2005	25.14	25.29	24.98	25.05	7,383,164	-0.18(-0.72%)
May 26, 2005	25.04	25.40	24.89	25.23	15,732,627	+0.44(+1.79%)
May 25, 2005	24.76	25.01	24.56	24.79	11,278,237	-0.22(-0.89%)
May 24, 2005	24.93	25.15	24.80	25.01	13,120,944	-0.06(-0.24%)
May 23, 2005	25.09	25.45	24.88	25.07	19,955,790	-0.09(-0.38%)
May 20, 2005	24.69	25.28	24.50	25.16	20,423,652	+0.49(+1.97%)
May 19, 2005	24.42	24.86	24.23	24.68	21,145,610	+0.04(+0.16%)
May 18, 2005	24.43	25.08	24.33	24.64	25,404,760	+0.31(+1.27%)
May 17, 2005	23.55	24.34	23.55	24.33	15,168,973	+0.51(+2.12%)
May 16, 2005	23.62	23.92	23.47	23.82	11,802,951	+0.03(+0.11%)
May 13, 2005	23.81	24.13	23.59	23.80	24,918,130	-0.26(-1.09%)
May 12, 2005	24.24	24.53	23.90	24.06	15,128,901	-0.31(-1.27%)
May 11, 2005	23.99	24.47	23.72	24.37	16,166,230	+0.38(+1.57%)
May 10, 2005	24.02	24.25	23.77	23.99	13,627,428	-0.30(-1.25%)
May 09, 2005	23.93	24.49	23.75	24.29	20,100,968	+0.31(+1.29%)
May 06, 2005	23.88	24.14	23.84	23.98	15,694,665	+0.28(+1.19%)
May 05, 2005	23.94	24.17	23.56	23.70	17,006,680	-0.33(-1.37%)
May 04, 2005	23.51	24.11	23.40	24.03	16,824,202	+0.66(+2.83%)
May 03, 2005	23.65	23.75	23.27	23.37	18,406,472	-0.26(-1.08%)
May 02, 2005	23.49	23.81	23.43	23.63	13,328,480	+0.11(+0.46%)
Apr 29, 2005	23.53	23.71	23.06	23.52	21,824,010	+0.03(+0.14%)
Apr 28, 2005	23.59	23.86	23.38	23.49	19,411,716	-0.34(-1.44%)
Apr 27, 2005	23.01	23.93	23.00	23.83	26,198,574	+0.57(+2.46%)
Apr 26, 2005	23.19	23.63	23.02	23.26	28,442,982	-0.11(-0.49%)
Apr 25, 2005	22.92	23.43	22.87	23.37	19,457,260	+0.51(+2.21%)
Apr 22, 2005	23.24	23.52	22.64	22.87	22,408,174	-0.53(-2.28%)
Apr 21, 2005	22.28	23.63	22.25	23.40	53,978,044	+1.01(+4.52%)
Apr 20, 2005	22.25	22.53	22.05	22.39	32,273,990	+0.28(+1.25%)
Apr 19, 2005	22.06	22.42	22.04	22.11	23,201,262	+0.19(+0.86%)
Apr 18, 2005	21.67	22.35	21.62	21.92	26,795,766	-0.11(-0.52%)
Apr 15, 2005	22.45	22.81	22.02	22.04	32,246,682	-0.59(-2.62%)
Apr 14, 2005	22.44	22.90	22.04	22.63	40,881,300	+0.45(+2.04%)
Apr 13, 2005	23.18	23.30	22.17	22.18	40,261,952	-1.15(-4.91%)
Apr 12, 2005	23.16	23.39	22.85	23.32	25,514,448	+0.07(+0.32%)
Apr 11, 2005	23.55	23.65	23.16	23.25	21,668,806	-0.28(-1.17%)
Apr 08, 2005	23.77	23.82	23.44	23.53	21,621,266	-0.18(-0.77%)
Apr 07, 2005	23.57	24.03	23.52	23.71	21,050,340	+0.03(+0.14%)
Apr 06, 2005	23.84	24.25	23.54	23.67	21,200,442	-0.36(-1.49%)
Apr 05, 2005	24.33	24.56	23.94	24.03	19,515,618	-0.29(-1.19%)
Apr 04, 2005	24.03	24.50	23.76	24.32	19,385,170	+0.36(+1.49%)
Apr 01, 2005	24.69	24.77	23.86	23.96	29,335,546	-0.73(-2.95%)
Mar 31, 2005	24.81	25.08	24.51	24.69	21,187,322	-0.19(-0.76%)
Mar 30, 2005	24.30	24.94	24.27	24.88	26,811,132	+0.78(+3.24%)
Mar 29, 2005	24.37	24.57	23.84	24.10	23,298,826	-0.30(-1.22%)
Mar 28, 2005	24.17	24.64	24.11	24.40	19,385,152	+0.29(+1.20%)
Mar 24, 2005	24.51	24.71	24.11	24.11	19,571,892	-0.37(-1.51%)
Mar 23, 2005	24.25	24.73	24.19	24.48	18,835,742	+0.21(+0.86%)
Mar 22, 2005	24.79	25.05	24.25	24.27	22,428,524	-0.36(-1.45%)
Mar 21, 2005	24.49	24.92	24.41	24.62	18,755,570	+0.04(+0.16%)
Mar 18, 2005	24.67	24.77	24.29	24.58	34,752,588	-0.28(-1.11%)
Mar 17, 2005	25.42	25.48	24.83	24.86	23,993,996	-0.59(-2.33%)
Mar 16, 2005	25.54	25.98	25.35	25.45	31,940,562	-0.24(-0.92%)
Mar 15, 2005	25.56	25.86	25.41	25.69	32,104,790	+0.44(+1.74%)
Mar 14, 2005	25.34	25.48	24.94	25.25	19,658,430	+0.07(+0.29%)
Mar 11, 2005	25.38	25.57	25.14	25.18	33,455,658	+0.18(+0.73%)
Mar 10, 2005	24.81	25.18	24.50	25.00	21,993,296	+0.23(+0.93%)
Mar 09, 2005	24.29	24.98	24.17	24.77	27,504,064	+0.30(+1.24%)
Mar 08, 2005	24.99	25.53	24.41	24.46	31,415,674	-0.74(-2.94%)
Mar 07, 2005	23.90	25.35	23.86	25.20	37,344,384	+1.27(+5.32%)
Mar 04, 2005	24.13	24.32	23.93	23.93	19,002,754	+0.06(+0.25%)
Mar 03, 2005	24.61	24.66	23.74	23.87	23,650,644	-0.59(-2.40%)
Mar 02, 2005	24.22	24.85	24.07	24.46	19,229,076	-0.05(-0.22%)
Mar 01, 2005	24.41	24.86	24.31	24.51	19,655,238	+0.21(+0.86%)
Feb 28, 2005	24.94	25.09	23.90	24.30	30,043,884	-0.64(-2.57%)
Feb 25, 2005	23.84	25.02	23.78	24.94	33,465,868	+1.00(+4.20%)
Feb 24, 2005	22.95	24.01	22.91	23.94	32,732,130	+0.93(+4.04%)
Feb 23, 2005	23.42	23.47	23.01	23.01	23,963,752	-0.28(-1.19%)
Feb 22, 2005	22.95	23.61	22.92	23.28	30,715,176	-0.07(-0.29%)
Feb 18, 2005	23.83	24.00	23.32	23.35	24,110,280	-0.48(-2.01%)
Feb 17, 2005	24.26	24.27	23.62	23.83	22,342,012	-0.43(-1.78%)
Feb 16, 2005	24.69	24.75	24.10	24.26	24,054,644	-0.60(-2.41%)
Feb 15, 2005	24.92	25.43	24.63	24.86	27,768,212	-0.20(-0.78%)
Feb 14, 2005	24.38	25.16	24.33	25.06	21,316,980	+0.68(+2.79%)
Feb 11, 2005	23.83	24.43	23.16	24.38	26,760,078	+0.57(+2.41%)
Feb 10, 2005	24.20	24.26	23.80	23.80	14,928,428	-0.26(-1.06%)
Feb 09, 2005	24.48	24.52	23.88	24.06	17,017,606	-0.37(-1.52%)
Feb 08, 2005	24.15	24.56	23.84	24.43	20,717,968	+0.18(+0.72%)
Feb 07, 2005	24.70	25.27	24.18	24.25	22,762,644	-0.65(-2.62%)
Feb 04, 2005	24.36	25.00	24.27	24.91	15,748,239	+0.57(+2.33%)
Feb 03, 2005	24.42	24.67	24.14	24.34	14,134,424	-0.19(-0.77%)
Feb 02, 2005	24.78	24.86	24.27	24.53	16,372,408	-0.30(-1.19%)