Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.22	29.48	28.97	29.42	293,305	+0.35(+1.20%)
May 30, 2006	29.92	29.92	29.03	29.07	225,895	-0.97(-3.22%)
May 26, 2006	30.68	30.76	29.77	30.04	475,458	-0.55(-1.80%)
May 25, 2006	30.58	30.60	30.19	30.59	132,697	+0.10(+0.32%)
May 24, 2006	29.94	30.66	29.71	30.49	272,739	+0.53(+1.78%)
May 23, 2006	30.06	30.48	29.90	29.96	235,852	+0.02(+0.08%)
May 22, 2006	29.87	30.28	29.46	29.94	154,405	-0.04(-0.12%)
May 19, 2006	29.86	30.12	29.66	29.97	124,862	+0.12(+0.41%)
May 18, 2006	30.03	30.22	29.81	29.85	190,477	-0.11(-0.37%)
May 17, 2006	29.87	30.17	29.79	29.96	249,562	-0.07(-0.22%)
May 16, 2006	30.29	30.57	29.78	30.03	279,594	-0.26(-0.87%)
May 15, 2006	29.65	30.54	29.44	30.29	431,878	+0.48(+1.62%)
May 12, 2006	30.05	30.12	29.66	29.81	192,598	-0.33(-1.10%)
May 11, 2006	30.50	30.50	29.57	30.14	331,825	-0.30(-0.99%)
May 10, 2006	31.05	31.05	30.33	30.44	261,804	-0.61(-1.95%)
May 09, 2006	30.82	31.13	30.73	31.04	260,498	+0.29(+0.94%)
May 08, 2006	30.80	31.14	30.60	30.76	124,862	-0.17(-0.54%)
May 05, 2006	30.57	31.30	30.52	30.92	240,422	+0.83(+2.77%)
May 04, 2006	30.02	30.30	29.77	30.09	329,050	+0.06(+0.18%)
May 03, 2006	30.33	30.85	29.73	30.03	611,746	+0.77(+2.64%)
May 02, 2006	29.31	29.33	28.86	29.26	278,125	-0.07(-0.23%)
May 01, 2006	29.49	29.75	29.29	29.33	149,672	-0.03(-0.10%)
Apr 28, 2006	28.73	29.49	28.65	29.36	608,971	+0.39(+1.33%)
Apr 27, 2006	28.70	29.28	28.46	28.97	256,417	+0.12(+0.40%)
Apr 26, 2006	29.26	29.96	28.60	28.86	410,823	+0.49(+1.73%)
Apr 25, 2006	28.57	28.61	28.07	28.37	159,138	-0.34(-1.20%)
Apr 24, 2006	28.64	28.80	28.48	28.71	86,506	+0.07(+0.26%)
Apr 21, 2006	28.89	28.89	28.39	28.64	119,313	+0.08(+0.28%)
Apr 20, 2006	28.49	28.77	28.18	28.56	125,352	+0.01(+0.02%)
Apr 19, 2006	28.75	29.33	28.52	28.55	148,856	-0.20(-0.68%)
Apr 18, 2006	28.40	28.78	28.24	28.75	176,440	+0.35(+1.23%)
Apr 17, 2006	28.35	28.94	28.31	28.40	137,757	-0.02(-0.06%)
Apr 13, 2006	28.31	28.64	28.18	28.42	61,370	+0.11(+0.39%)
Apr 12, 2006	28.29	28.52	28.21	28.31	57,453	+0.02(+0.06%)
Apr 11, 2006	28.48	28.76	28.14	28.29	78,018	-0.13(-0.47%)
Apr 10, 2006	28.76	28.87	28.22	28.42	152,773	-0.28(-0.96%)
Apr 07, 2006	29.27	29.68	28.65	28.70	133,023	-0.45(-1.53%)
Apr 06, 2006	29.04	29.43	28.84	29.14	86,016	-0.01(-0.04%)
Apr 05, 2006	29.10	29.37	28.86	29.16	154,079	+0.05(+0.17%)
Apr 04, 2006	29.07	29.49	28.92	29.11	111,315	+0.05(+0.17%)
Apr 03, 2006	29.43	29.43	28.95	29.06	121,108	-0.31(-1.06%)
Mar 31, 2006	29.25	29.49	28.84	29.37	206,309	+0.16(+0.55%)
Mar 30, 2006	29.41	29.63	28.59	29.21	224,753	-0.15(-0.52%)
Mar 29, 2006	29.02	29.62	28.75	29.37	237,157	+0.30(+1.03%)
Mar 28, 2006	29.38	29.38	28.84	29.07	173,991	-0.39(-1.33%)
Mar 27, 2006	29.87	29.87	29.29	29.46	132,370	-0.32(-1.07%)
Mar 24, 2006	29.63	29.79	29.30	29.78	102,991	+0.08(+0.27%)
Mar 23, 2006	29.53	29.78	29.38	29.70	76,223	+0.07(+0.23%)
Mar 22, 2006	29.35	29.78	29.10	29.63	146,244	+0.22(+0.75%)
Mar 21, 2006	30.12	30.29	29.32	29.41	218,061	-0.71(-2.36%)
Mar 20, 2006	30.33	30.33	29.47	30.12	201,576	-0.21(-0.69%)
Mar 17, 2006	30.33	30.35	29.89	30.33	293,631	+0.07(+0.22%)
Mar 16, 2006	30.05	30.48	30.05	30.26	102,012	+0.29(+0.96%)
Mar 15, 2006	30.37	30.37	29.82	29.97	219,203	-0.40(-1.31%)
Mar 14, 2006	30.33	30.57	30.05	30.37	78,018	+0.06(+0.18%)
Mar 13, 2006	30.54	30.69	30.14	30.32	71,000	-0.23(-0.74%)
Mar 10, 2006	30.21	30.54	29.87	30.54	75,570	+0.39(+1.30%)
Mar 09, 2006	30.08	30.36	29.81	30.15	161,097	+0.13(+0.43%)
Mar 08, 2006	30.64	30.77	29.71	30.02	646,022	-0.57(-1.86%)
Mar 07, 2006	31.25	31.29	30.36	30.59	232,914	-0.81(-2.58%)
Mar 06, 2006	31.25	31.46	30.80	31.40	183,948	+0.00(+0.00%)
Mar 03, 2006	31.25	31.58	31.12	31.40	181,500	+0.04(+0.14%)
Mar 02, 2006	31.37	31.42	31.03	31.36	201,086	-0.01(-0.04%)
Mar 01, 2006	31.17	31.37	30.79	31.37	218,061	+0.18(+0.59%)
Feb 28, 2006	30.86	31.35	30.81	31.18	439,386	+0.32(+1.05%)
Feb 27, 2006	29.84	31.12	29.84	30.86	344,556	+0.96(+3.22%)
Feb 24, 2006	30.14	30.20	29.87	29.90	273,229	-0.12(-0.41%)
Feb 23, 2006	30.05	30.37	29.84	30.02	245,318	-0.18(-0.61%)
Feb 22, 2006	30.35	30.94	29.52	30.20	300,813	-0.14(-0.46%)
Feb 21, 2006	29.68	30.36	29.52	30.35	309,953	+0.72(+2.44%)
Feb 17, 2006	29.78	29.78	29.13	29.62	257,233	+0.56(+1.94%)
Feb 16, 2006	29.30	29.30	28.87	29.06	125,515	-0.18(-0.63%)
Feb 15, 2006	29.04	29.32	28.73	29.24	130,249	+0.15(+0.53%)
Feb 14, 2006	29.07	29.43	28.67	29.09	185,743	+0.08(+0.27%)
Feb 13, 2006	29.48	29.48	28.78	29.01	152,773	-0.24(-0.82%)
Feb 10, 2006	28.75	29.25	28.31	29.25	184,764	+0.44(+1.53%)
Feb 09, 2006	29.22	29.29	28.69	28.81	90,423	-0.47(-1.61%)
Feb 08, 2006	28.80	29.45	28.70	29.28	176,603	+0.51(+1.79%)
Feb 07, 2006	28.85	29.26	28.67	28.77	171,870	-0.24(-0.82%)
Feb 06, 2006	29.14	29.18	28.63	29.00	257,233	-0.34(-1.17%)
Feb 03, 2006	29.29	29.88	28.80	29.35	301,792	+0.06(+0.21%)
Feb 02, 2006	29.99	30.11	28.78	29.29	314,850	-0.91(-3.00%)
Feb 01, 2006	30.13	30.24	29.75	30.19	264,089	+0.07(+0.22%)
Jan 31, 2006	31.61	31.62	29.95	30.13	690,418	-2.65(-8.09%)
Jan 30, 2006	32.61	32.86	32.58	32.78	239,116	-0.04(-0.11%)
Jan 27, 2006	32.91	32.93	32.47	32.81	278,452	-0.09(-0.28%)
Jan 26, 2006	32.88	32.96	32.48	32.91	289,388	+0.08(+0.24%)
Jan 25, 2006	32.13	32.91	32.04	32.83	281,716	+0.76(+2.37%)
Jan 24, 2006	30.63	32.17	30.55	32.07	327,418	+1.43(+4.68%)
Jan 23, 2006	30.88	31.00	30.43	30.63	194,231	-0.25(-0.81%)
Jan 20, 2006	31.81	31.81	30.72	30.88	181,010	-1.02(-3.19%)
Jan 19, 2006	30.98	31.93	30.78	31.90	205,330	+0.98(+3.17%)
Jan 18, 2006	30.77	31.28	30.73	30.92	106,092	-0.01(-0.02%)
Jan 17, 2006	31.42	31.52	30.77	30.93	161,750	-0.93(-2.92%)
Jan 13, 2006	31.44	32.10	31.37	31.86	255,438	+0.45(+1.44%)
Jan 12, 2006	30.79	31.91	30.79	31.41	226,385	+0.59(+1.91%)
Jan 11, 2006	30.62	30.86	30.54	30.82	166,973	+0.20(+0.64%)
Jan 10, 2006	30.29	30.63	29.96	30.62	143,469	+0.24(+0.79%)
Jan 09, 2006	30.16	30.46	30.00	30.38	131,228	+0.18(+0.61%)
Jan 06, 2006	30.37	30.37	29.55	30.20	163,545	+0.40(+1.36%)
Jan 05, 2006	29.65	29.94	29.47	29.79	157,506	+0.23(+0.79%)
Jan 04, 2006	29.41	29.60	29.31	29.56	101,848	+0.21(+0.73%)
Jan 03, 2006	28.83	29.63	28.07	29.35	252,826	+0.61(+2.11%)
Dec 30, 2005	29.11	29.11	28.73	28.74	114,416	-0.41(-1.41%)
Dec 29, 2005	29.18	29.32	28.95	29.15	68,715	-0.07(-0.23%)
Dec 28, 2005	28.96	29.29	28.86	29.22	50,598	+0.23(+0.80%)
Dec 27, 2005	29.50	29.50	28.86	28.99	98,747	-0.56(-1.89%)
Dec 23, 2005	29.46	29.62	29.41	29.54	31,011	+0.02(+0.08%)
Dec 22, 2005	29.41	29.57	29.35	29.52	104,950	-0.11(-0.37%)
Dec 21, 2005	28.73	29.63	28.61	29.63	149,672	+0.61(+2.09%)
Dec 20, 2005	29.22	29.46	28.87	29.02	272,086	-0.23(-0.78%)
Dec 19, 2005	29.35	29.35	28.89	29.25	115,885	-0.10(-0.33%)
Dec 16, 2005	29.70	29.81	29.26	29.35	317,461	-0.24(-0.81%)
Dec 15, 2005	30.05	30.19	29.27	29.59	117,681	-0.44(-1.45%)
Dec 14, 2005	29.96	30.24	29.84	30.02	62,349	+0.00(+0.00%)
Dec 13, 2005	29.64	30.30	29.64	30.02	321,215	+0.38(+1.28%)
Dec 12, 2005	29.65	29.86	29.46	29.64	156,201	+0.05(+0.17%)
Dec 09, 2005	29.46	29.68	29.07	29.59	147,387	+0.13(+0.46%)
Dec 08, 2005	28.98	29.52	28.41	29.46	303,424	+0.47(+1.63%)
Dec 07, 2005	29.10	29.10	28.55	28.99	343,413	-0.06(-0.19%)
Dec 06, 2005	29.28	29.35	28.96	29.04	116,212	-0.18(-0.61%)
Dec 05, 2005	29.78	29.78	28.77	29.22	124,373	-0.62(-2.07%)
Dec 02, 2005	29.87	30.00	29.40	29.84	105,766	-0.13(-0.43%)
Dec 01, 2005	29.38	30.17	29.30	29.97	210,716	+0.68(+2.32%)
Nov 30, 2005	29.13	29.29	28.86	29.29	238,463	+0.42(+1.46%)
Nov 29, 2005	29.00	29.22	28.80	28.86	629,537	-0.09(-0.30%)
Nov 28, 2005	29.32	29.51	28.89	28.95	137,920	-0.42(-1.44%)
Nov 25, 2005	29.41	29.52	29.16	29.37	46,843	-0.13(-0.46%)
Nov 23, 2005	29.37	29.59	29.23	29.51	81,446	+0.07(+0.25%)
Nov 22, 2005	28.80	29.44	28.72	29.43	169,748	+0.57(+1.97%)
Nov 21, 2005	28.96	29.03	28.35	28.86	149,672	-0.07(-0.23%)
Nov 18, 2005	28.59	28.94	28.34	28.93	230,629	+0.34(+1.20%)
Nov 17, 2005	28.40	28.67	28.21	28.59	154,895	+0.28(+1.00%)
Nov 16, 2005	27.92	28.38	27.88	28.31	133,023	+0.24(+0.87%)
Nov 15, 2005	28.44	28.52	27.78	28.06	189,497	-0.37(-1.31%)
Nov 14, 2005	28.83	28.85	28.17	28.43	130,249	-0.31(-1.07%)
Nov 11, 2005	29.31	29.31	28.50	28.74	119,639	-0.52(-1.78%)
Nov 10, 2005	28.79	29.40	28.34	29.26	162,403	+0.47(+1.64%)
Nov 09, 2005	28.57	29.07	28.37	28.79	153,263	+0.25(+0.86%)
Nov 08, 2005	28.64	28.77	28.37	28.54	145,428	-0.20(-0.70%)
Nov 07, 2005	28.72	29.16	28.56	28.75	391,400	+0.03(+0.11%)
Nov 04, 2005	28.65	28.82	28.46	28.72	190,313	+0.11(+0.39%)
Nov 03, 2005	28.64	29.07	28.27	28.61	285,470	-0.04(-0.13%)
Nov 02, 2005	28.54	28.80	28.37	28.64	215,286	+0.15(+0.52%)
Nov 01, 2005	29.02	29.02	28.43	28.50	225,569	-0.43(-1.50%)
Oct 31, 2005	29.13	29.63	28.75	28.93	493,086	-0.05(-0.17%)
Oct 28, 2005	28.77	29.13	28.04	28.98	345,862	-0.09(-0.32%)
Oct 27, 2005	28.43	29.59	27.78	29.07	971,645	+1.80(+6.58%)
Oct 26, 2005	27.65	27.90	27.08	27.28	206,472	-0.33(-1.20%)
Oct 25, 2005	27.57	27.94	27.00	27.61	215,449	-0.01(-0.04%)
Oct 24, 2005	27.57	27.98	27.42	27.62	275,188	+0.12(+0.45%)
Oct 21, 2005	27.54	27.88	27.31	27.50	249,889	+0.02(+0.07%)
Oct 20, 2005	27.60	28.18	27.37	27.48	529,647	-0.12(-0.44%)
Oct 19, 2005	27.33	27.60	26.69	27.60	650,266	+0.15(+0.54%)
Oct 18, 2005	27.66	27.77	27.22	27.45	238,463	-0.20(-0.73%)
Oct 17, 2005	27.09	28.06	26.96	27.66	569,635	+0.64(+2.36%)
Oct 14, 2005	24.70	27.04	25.55	27.02	755,542	+2.32(+9.40%)
Oct 13, 2005	24.13	24.84	23.91	24.70	248,420	+0.54(+2.23%)
Oct 12, 2005	24.45	24.78	24.06	24.16	190,477	-0.35(-1.42%)
Oct 11, 2005	25.09	25.55	24.51	24.51	188,192	-0.56(-2.25%)
Oct 10, 2005	25.13	25.27	24.94	25.07	157,343	-0.10(-0.41%)
Oct 07, 2005	25.46	25.82	25.13	25.17	303,751	-0.19(-0.75%)
Oct 06, 2005	25.00	25.73	24.95	25.36	281,390	+0.39(+1.55%)
Oct 05, 2005	25.13	25.48	24.98	24.98	184,111	-0.15(-0.59%)
Oct 04, 2005	25.05	25.74	25.05	25.13	172,359	+0.09(+0.37%)
Oct 03, 2005	24.96	25.37	24.89	25.03	197,658	+0.07(+0.29%)
Sep 30, 2005	24.70	25.07	24.53	24.96	236,505	+0.26(+1.07%)
Sep 29, 2005	24.27	24.98	23.95	24.70	1,562,336	+0.43(+1.79%)
Sep 28, 2005	24.54	24.67	24.11	24.26	171,870	-0.21(-0.88%)
Sep 27, 2005	24.67	24.81	24.47	24.48	148,856	-0.27(-1.09%)
Sep 26, 2005	24.57	25.29	24.57	24.75	215,612	+0.33(+1.35%)
Sep 23, 2005	24.41	25.09	24.41	24.41	397,929	+0.53(+2.21%)
Sep 22, 2005	23.96	24.07	23.64	23.89	417,678	-0.01(-0.05%)
Sep 21, 2005	23.92	24.23	23.83	23.90	409,517	-0.15(-0.61%)
Sep 20, 2005	24.68	24.94	23.90	24.05	724,204	+0.47(+2.00%)
Sep 19, 2005	23.85	23.85	23.47	23.58	176,603	-0.25(-1.03%)
Sep 16, 2005	23.58	23.91	23.31	23.82	522,628	+0.39(+1.65%)
Sep 15, 2005	23.58	23.84	23.26	23.43	212,838	-0.09(-0.36%)
Sep 14, 2005	24.14	24.19	23.51	23.52	193,251	-0.64(-2.64%)
Sep 13, 2005	24.45	24.48	24.10	24.16	117,028	-0.31(-1.28%)
Sep 12, 2005	24.51	24.56	24.38	24.47	155,221	-0.02(-0.10%)
Sep 09, 2005	24.57	24.66	24.42	24.49	351,574	-0.20(-0.79%)
Sep 08, 2005	24.75	24.76	24.48	24.69	242,707	-0.15(-0.62%)
Sep 07, 2005	24.86	25.06	24.81	24.84	206,309	+0.09(+0.37%)
Sep 06, 2005	24.40	24.75	24.40	24.75	230,465	+0.41(+1.69%)
Sep 02, 2005	24.34	24.52	24.19	24.34	297,549	+0.00(+0.00%)
Sep 01, 2005	24.45	24.60	24.17	24.34	838,784	-0.26(-1.07%)
Aug 31, 2005	24.20	24.64	24.02	24.60	443,630	+0.32(+1.34%)
Aug 30, 2005	24.62	24.75	24.02	24.28	314,197	-0.34(-1.39%)
Aug 29, 2005	24.68	24.70	24.42	24.62	238,300	-0.06(-0.25%)
Aug 26, 2005	25.11	25.11	24.57	24.68	244,502	-0.42(-1.68%)
Aug 25, 2005	24.75	25.17	24.51	25.11	153,426	+0.39(+1.56%)
Aug 24, 2005	25.43	25.49	24.60	24.72	349,126	-0.64(-2.54%)
Aug 23, 2005	25.35	25.61	25.15	25.36	83,078	-0.05(-0.19%)
Aug 22, 2005	25.43	25.47	25.13	25.41	102,175	+0.03(+0.12%)
Aug 19, 2005	25.33	25.51	25.26	25.38	188,681	+0.05(+0.19%)
Aug 18, 2005	25.46	25.46	25.25	25.33	212,838	-0.36(-1.38%)
Aug 17, 2005	25.67	25.91	25.49	25.69	169,095	-0.04(-0.14%)
Aug 16, 2005	26.07	26.07	25.71	25.73	140,368	-0.40(-1.52%)
Aug 15, 2005	25.67	26.39	25.61	26.12	198,474	+0.42(+1.62%)
Aug 12, 2005	26.47	26.47	25.67	25.71	150,978	-0.81(-3.05%)
Aug 11, 2005	26.22	26.56	26.04	26.52	146,571	+0.34(+1.29%)
Aug 10, 2005	26.34	26.53	26.04	26.18	159,465	-0.04(-0.16%)
Aug 09, 2005	26.34	26.43	26.00	26.22	142,817	-0.06(-0.21%)
Aug 08, 2005	26.46	26.52	26.04	26.28	133,839	-0.15(-0.58%)
Aug 05, 2005	26.91	26.95	26.21	26.43	121,435	-0.48(-1.78%)
Aug 04, 2005	27.48	27.57	26.79	26.91	138,246	-0.64(-2.31%)
Aug 03, 2005	27.84	27.84	27.45	27.55	280,574	-0.29(-1.06%)
Aug 02, 2005	27.83	28.13	27.60	27.84	215,939	+0.01(+0.04%)
Aug 01, 2005	27.05	28.21	26.96	27.83	543,520	+0.92(+3.42%)
Jul 29, 2005	26.68	27.26	26.65	26.91	337,537	+0.13(+0.50%)
Jul 28, 2005	25.43	27.17	25.36	26.77	837,642	+2.21(+9.00%)
Jul 27, 2005	24.86	24.86	24.51	24.56	260,824	-0.21(-0.84%)
Jul 26, 2005	24.81	25.15	24.77	24.77	163,382	-0.03(-0.12%)
Jul 25, 2005	24.92	25.07	24.72	24.80	129,596	-0.18(-0.71%)
Jul 22, 2005	24.83	25.01	24.56	24.98	156,364	+0.26(+1.04%)
Jul 21, 2005	24.95	24.95	24.54	24.72	250,868	-0.32(-1.30%)
Jul 20, 2005	25.06	25.28	25.02	25.05	217,081	-0.17(-0.66%)
Jul 19, 2005	25.08	25.42	24.87	25.21	204,677	+0.29(+1.16%)
Jul 18, 2005	24.84	25.06	24.73	24.92	243,360	+0.09(+0.37%)
Jul 15, 2005	25.22	25.33	24.77	24.83	536,665	-0.47(-1.86%)
Jul 14, 2005	25.44	25.62	25.24	25.30	144,612	-0.12(-0.46%)
Jul 13, 2005	25.48	25.76	25.20	25.42	370,671	-0.08(-0.31%)
Jul 12, 2005	25.59	25.79	25.39	25.50	271,923	-0.08(-0.31%)
Jul 11, 2005	25.57	25.81	25.49	25.58	385,687	+0.01(+0.05%)
Jul 08, 2005	25.36	25.73	25.32	25.57	480,191	+0.19(+0.75%)
Jul 07, 2005	25.36	25.41	24.75	25.38	526,219	+0.01(+0.05%)
Jul 06, 2005	26.59	26.59	24.87	25.36	883,833	-1.23(-4.61%)
Jul 05, 2005	26.47	26.66	26.31	26.59	93,524	+0.07(+0.25%)
Jul 01, 2005	26.65	26.73	26.35	26.52	115,885	-0.06(-0.23%)
Jun 30, 2005	26.89	26.99	26.53	26.58	131,718	-0.28(-1.03%)
Jun 29, 2005	27.00	27.00	26.75	26.86	99,237	-0.17(-0.61%)
Jun 28, 2005	26.41	27.04	26.34	27.02	282,859	+0.61(+2.32%)
Jun 27, 2005	26.53	26.53	26.22	26.41	109,357	-0.18(-0.69%)
Jun 24, 2005	26.65	26.66	26.04	26.60	188,028	-0.06(-0.21%)
Jun 23, 2005	27.11	27.29	26.61	26.65	92,382	-0.52(-1.92%)
Jun 22, 2005	27.26	27.30	27.02	27.17	88,138	-0.01(-0.05%)
Jun 21, 2005	27.34	27.42	27.09	27.18	136,451	-0.15(-0.56%)
Jun 20, 2005	27.49	27.50	27.22	27.34	125,842	-0.20(-0.73%)
Jun 17, 2005	28.23	28.23	27.49	27.54	221,162	-0.54(-1.92%)
Jun 16, 2005	27.75	28.08	27.63	28.08	118,007	+0.31(+1.13%)
Jun 15, 2005	27.75	27.83	27.32	27.77	147,387	+0.14(+0.51%)
Jun 14, 2005	27.48	27.74	27.04	27.63	244,339	+0.08(+0.29%)
Jun 13, 2005	27.66	27.71	27.34	27.55	245,318	-0.18(-0.64%)
Jun 10, 2005	27.75	27.87	27.39	27.72	225,242	-0.09(-0.33%)
Jun 09, 2005	27.95	28.01	27.00	27.82	344,882	-0.13(-0.48%)
Jun 08, 2005	28.18	28.30	27.77	27.95	292,489	-0.22(-0.78%)
Jun 07, 2005	28.33	28.55	28.17	28.17	199,290	-0.10(-0.35%)
Jun 06, 2005	28.46	28.48	28.26	28.27	149,998	-0.19(-0.67%)
Jun 03, 2005	28.83	28.86	28.17	28.46	265,231	-0.43(-1.48%)
Jun 02, 2005	29.03	29.04	28.83	28.89	149,345	-0.15(-0.53%)