Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	31.32	31.32	30.69	30.87	168,360	-0.39(-1.24%)
Mar 30, 2005	30.88	31.34	30.88	31.26	167,897	+0.47(+1.54%)
Mar 29, 2005	31.28	31.57	30.62	30.78	189,521	-0.60(-1.90%)
Mar 28, 2005	31.37	31.59	31.09	31.38	140,094	+0.14(+0.46%)
Mar 24, 2005	31.40	31.61	31.08	31.24	254,240	-0.14(-0.45%)
Mar 23, 2005	31.86	32.01	31.21	31.38	161,564	-0.54(-1.70%)
Mar 22, 2005	32.02	32.53	31.81	31.92	153,069	-0.05(-0.14%)
Mar 21, 2005	32.15	32.15	31.75	31.97	93,139	-0.18(-0.56%)
Mar 18, 2005	32.08	32.69	31.92	32.15	296,562	+0.34(+1.08%)
Mar 17, 2005	31.59	32.00	31.51	31.81	69,352	+0.24(+0.76%)
Mar 16, 2005	31.72	32.09	31.51	31.57	124,339	-0.19(-0.61%)
Mar 15, 2005	31.67	32.37	31.66	31.76	194,619	+0.10(+0.33%)
Mar 14, 2005	30.86	32.06	30.86	31.66	199,098	+0.80(+2.60%)
Mar 11, 2005	30.43	30.92	30.43	30.86	146,118	+0.30(+0.97%)
Mar 10, 2005	31.24	31.28	30.43	30.56	158,012	-0.62(-1.97%)
Mar 09, 2005	31.66	31.66	31.06	31.17	127,274	-0.52(-1.63%)
Mar 08, 2005	31.56	31.95	31.37	31.69	143,647	+0.13(+0.41%)
Mar 07, 2005	31.38	31.72	31.26	31.56	99,317	+0.15(+0.47%)
Mar 04, 2005	31.04	31.48	30.85	31.41	102,252	+0.43(+1.40%)
Mar 03, 2005	31.06	31.33	30.78	30.98	98,854	+0.08(+0.27%)
Mar 02, 2005	31.07	31.24	30.75	30.89	137,932	-0.24(-0.77%)
Mar 01, 2005	30.61	31.31	30.61	31.13	163,881	+0.65(+2.15%)
Feb 28, 2005	31.27	31.50	30.29	30.48	240,493	-0.79(-2.53%)
Feb 25, 2005	30.79	31.48	30.71	31.27	147,972	+0.49(+1.58%)
Feb 24, 2005	30.43	30.99	30.16	30.78	230,299	+0.38(+1.23%)
Feb 23, 2005	30.33	30.97	30.33	30.41	186,432	+0.17(+0.58%)
Feb 22, 2005	30.49	30.91	30.23	30.23	174,075	-0.25(-0.81%)
Feb 18, 2005	30.82	31.06	30.40	30.48	168,206	-0.27(-0.88%)
Feb 17, 2005	31.38	31.40	30.75	30.75	225,047	-0.58(-1.86%)
Feb 16, 2005	30.60	31.65	30.36	31.34	437,738	+0.74(+2.41%)
Feb 15, 2005	29.29	30.85	29.23	30.60	422,137	+1.31(+4.49%)
Feb 14, 2005	28.94	29.44	28.52	29.28	288,530	+0.34(+1.19%)
Feb 11, 2005	27.84	29.04	27.61	28.94	277,872	+1.40(+5.10%)
Feb 10, 2005	27.50	27.64	27.22	27.53	95,764	+0.04(+0.14%)
Feb 09, 2005	28.16	28.18	27.42	27.50	81,245	-0.60(-2.12%)
Feb 08, 2005	28.22	28.23	27.96	28.09	61,629	-0.06(-0.23%)
Feb 07, 2005	27.85	28.45	27.85	28.16	215,007	+0.32(+1.16%)
Feb 04, 2005	27.52	27.90	27.52	27.83	115,999	+0.32(+1.18%)
Feb 03, 2005	27.59	27.59	27.20	27.51	144,110	-0.08(-0.28%)
Feb 02, 2005	27.82	27.82	27.39	27.59	130,054	-0.25(-0.88%)
Feb 01, 2005	27.92	28.05	27.66	27.83	139,013	-0.09(-0.32%)
Jan 31, 2005	27.86	28.10	27.77	27.92	139,785	+0.12(+0.44%)
Jan 28, 2005	28.11	28.15	27.57	27.80	231,689	-0.38(-1.33%)
Jan 27, 2005	28.56	28.56	28.07	28.18	157,548	-0.38(-1.34%)
Jan 26, 2005	28.41	28.58	27.90	28.56	182,880	+0.16(+0.55%)
Jan 25, 2005	28.37	28.54	28.25	28.40	201,878	+0.19(+0.69%)
Jan 24, 2005	27.84	28.25	27.84	28.21	179,790	+0.37(+1.33%)
Jan 21, 2005	28.09	28.14	27.81	27.84	171,604	-0.25(-0.90%)
Jan 20, 2005	27.95	28.25	27.85	28.09	251,305	+0.09(+0.32%)
Jan 19, 2005	27.92	28.12	27.75	28.00	167,743	+0.01(+0.02%)
Jan 18, 2005	26.96	28.10	26.84	27.99	305,212	+0.96(+3.57%)
Jan 14, 2005	26.54	27.09	26.53	27.03	246,826	+0.50(+1.90%)
Jan 13, 2005	26.34	26.65	26.04	26.52	244,355	+0.14(+0.51%)
Jan 12, 2005	26.22	26.43	25.86	26.39	134,379	+0.09(+0.34%)
Jan 11, 2005	26.17	26.32	26.06	26.30	117,543	+0.09(+0.35%)
Jan 10, 2005	25.83	26.46	25.83	26.21	147,354	+0.38(+1.45%)
Jan 07, 2005	26.36	26.48	25.83	25.83	157,085	-0.47(-1.77%)
Jan 06, 2005	26.07	26.53	25.90	26.30	106,577	+0.16(+0.62%)
Jan 05, 2005	26.16	26.51	25.90	26.14	158,629	-0.12(-0.44%)
Jan 04, 2005	26.53	26.61	26.09	26.25	120,478	-0.28(-1.05%)
Jan 03, 2005	27.11	27.21	26.48	26.53	131,445	-0.59(-2.17%)
Dec 31, 2004	27.19	27.31	26.98	27.12	50,508	-0.14(-0.52%)
Dec 30, 2004	27.19	27.45	27.16	27.26	55,605	+0.01(+0.02%)
Dec 29, 2004	27.35	27.37	27.19	27.26	38,614	-0.15(-0.54%)
Dec 28, 2004	26.81	27.48	26.81	27.41	55,914	+0.60(+2.22%)
Dec 27, 2004	27.22	27.22	26.74	26.81	37,070	-0.36(-1.33%)
Dec 23, 2004	27.26	27.33	27.14	27.17	33,672	-0.14(-0.52%)
Dec 22, 2004	27.00	27.35	27.00	27.31	77,693	+0.16(+0.57%)
Dec 21, 2004	27.13	27.36	26.91	27.16	213,463	-0.03(-0.12%)
Dec 20, 2004	26.31	27.22	26.31	27.19	177,628	+0.94(+3.58%)
Dec 17, 2004	26.94	27.12	26.25	26.25	310,618	-0.69(-2.55%)
Dec 16, 2004	27.52	27.54	26.71	26.94	102,715	-0.65(-2.35%)
Dec 15, 2004	27.77	27.77	27.39	27.59	94,529	-0.25(-0.91%)
Dec 14, 2004	26.98	27.85	26.96	27.84	163,263	+0.93(+3.44%)
Dec 13, 2004	26.76	26.96	26.54	26.91	73,522	+0.25(+0.95%)
Dec 10, 2004	26.76	26.76	26.53	26.66	53,597	-0.16(-0.60%)
Dec 09, 2004	27.04	27.06	26.64	26.82	87,424	-0.28(-1.03%)
Dec 08, 2004	26.35	27.11	26.34	27.10	106,113	+0.75(+2.85%)
Dec 07, 2004	27.33	27.33	26.23	26.35	213,154	-0.94(-3.44%)
Dec 06, 2004	27.48	27.49	27.22	27.29	61,474	-0.23(-0.85%)
Dec 03, 2004	27.81	27.81	27.47	27.52	57,150	-0.33(-1.19%)
Dec 02, 2004	27.88	28.10	27.77	27.85	79,546	-0.10(-0.35%)
Dec 01, 2004	27.37	27.95	27.37	27.95	103,951	+0.52(+1.89%)
Nov 30, 2004	27.37	27.62	27.31	27.43	118,161	+0.01(+0.02%)
Nov 29, 2004	27.25	27.63	27.09	27.42	152,606	+0.17(+0.64%)
Nov 26, 2004	27.22	27.51	27.17	27.25	24,559	-0.04(-0.14%)
Nov 24, 2004	27.16	27.53	27.16	27.29	84,952	+0.16(+0.60%)
Nov 23, 2004	27.16	27.28	26.68	27.13	173,921	-0.03(-0.12%)
Nov 22, 2004	26.41	27.16	26.41	27.16	66,726	+0.78(+2.94%)
Nov 19, 2004	26.71	26.75	26.38	26.38	51,589	-0.32(-1.21%)
Nov 18, 2004	27.15	27.19	26.71	26.71	129,900	-0.51(-1.88%)
Nov 17, 2004	27.29	27.64	27.15	27.22	82,635	+0.01(+0.02%)
Nov 16, 2004	27.31	27.32	27.07	27.21	78,465	-0.07(-0.26%)
Nov 15, 2004	27.28	27.34	27.07	27.28	106,422	+0.08(+0.29%)
Nov 12, 2004	27.29	27.33	26.84	27.20	90,667	-0.21(-0.78%)
Nov 11, 2004	27.06	27.56	26.99	27.42	170,059	+0.44(+1.63%)
Nov 10, 2004	26.54	27.35	26.54	26.98	337,957	+0.54(+2.03%)
Nov 09, 2004	25.53	26.45	25.53	26.44	293,782	+0.84(+3.29%)
Nov 08, 2004	25.77	25.90	25.58	25.60	85,725	-0.20(-0.78%)
Nov 05, 2004	25.77	25.89	25.73	25.80	130,672	-0.03(-0.13%)
Nov 04, 2004	25.20	25.83	25.20	25.83	124,031	+0.58(+2.31%)
Nov 03, 2004	25.00	25.39	25.00	25.25	136,696	+0.38(+1.54%)
Nov 02, 2004	25.18	25.51	24.80	24.87	122,795	-0.38(-1.51%)
Nov 01, 2004	24.86	25.38	24.60	25.25	77,693	+0.45(+1.83%)
Oct 29, 2004	25.02	25.15	24.74	24.80	106,268	-0.26(-1.03%)
Oct 28, 2004	24.93	25.14	24.89	25.06	77,693	-0.10(-0.41%)
Oct 27, 2004	24.55	25.16	24.55	25.16	109,975	+0.50(+2.05%)
Oct 26, 2004	24.41	24.76	24.28	24.65	97,927	+0.20(+0.82%)
Oct 25, 2004	24.38	24.69	24.08	24.45	136,696	-0.04(-0.16%)
Oct 22, 2004	24.89	25.15	24.45	24.49	129,746	-0.45(-1.79%)
Oct 21, 2004	25.06	25.38	24.84	24.94	178,555	+0.04(+0.16%)
Oct 20, 2004	25.12	25.48	24.89	24.90	127,738	-0.27(-1.06%)
Oct 19, 2004	25.53	25.57	25.16	25.17	101,479	-0.37(-1.45%)
Oct 18, 2004	25.22	25.56	25.15	25.53	109,202	+0.25(+1.00%)
Oct 15, 2004	25.25	25.50	25.25	25.28	124,494	+0.03(+0.13%)
Oct 14, 2004	25.54	25.61	25.24	25.25	72,287	-0.23(-0.89%)
Oct 13, 2004	25.25	25.75	25.25	25.48	144,883	+0.15(+0.59%)
Oct 12, 2004	24.99	25.43	24.83	25.33	139,785	+0.32(+1.27%)
Oct 11, 2004	25.06	25.18	24.80	25.01	70,742	+0.00(+0.00%)
Oct 08, 2004	25.02	25.37	24.99	25.01	95,610	-0.05(-0.21%)
Oct 07, 2004	25.33	25.33	25.06	25.06	104,260	-0.33(-1.30%)
Oct 06, 2004	24.98	25.42	24.93	25.39	132,989	+0.47(+1.90%)
Oct 05, 2004	25.18	25.18	24.87	24.92	130,363	-0.21(-0.85%)
Oct 04, 2004	25.01	25.28	25.01	25.13	155,231	+0.17(+0.67%)
Oct 01, 2004	24.74	25.17	24.58	24.96	149,980	+0.23(+0.92%)
Sep 30, 2004	24.69	24.92	24.57	24.74	127,120	+0.11(+0.45%)
Sep 29, 2004	24.31	24.67	24.31	24.63	87,269	+0.36(+1.49%)
Sep 28, 2004	24.27	24.37	24.12	24.27	79,392	-0.01(-0.03%)
Sep 27, 2004	24.44	24.53	23.99	24.27	115,381	-0.20(-0.82%)
Sep 24, 2004	24.14	24.57	24.14	24.47	75,530	+0.34(+1.39%)
Sep 23, 2004	24.07	24.42	24.07	24.14	80,627	+0.12(+0.49%)
Sep 22, 2004	24.32	24.32	23.94	24.02	143,184	-0.33(-1.36%)
Sep 21, 2004	23.85	24.36	23.85	24.35	78,928	+0.56(+2.37%)
Sep 20, 2004	23.73	23.95	23.73	23.79	49,890	-0.01(-0.05%)
Sep 17, 2004	24.01	24.04	23.71	23.80	240,493	-0.21(-0.89%)
Sep 16, 2004	23.95	24.08	23.90	24.01	106,886	+0.06(+0.27%)
Sep 15, 2004	23.95	24.08	23.90	23.95	87,887	-0.02(-0.08%)
Sep 14, 2004	23.95	24.09	23.83	23.97	88,659	-0.02(-0.08%)
Sep 13, 2004	23.86	24.05	23.75	23.99	133,144	+0.13(+0.54%)
Sep 10, 2004	23.76	23.86	23.53	23.86	96,382	+0.08(+0.35%)
Sep 09, 2004	23.27	23.84	23.27	23.77	112,909	+0.45(+1.91%)
Sep 08, 2004	23.37	23.68	23.27	23.33	111,519	-0.04(-0.17%)
Sep 07, 2004	23.18	23.37	23.00	23.37	141,021	+0.19(+0.81%)
Sep 03, 2004	22.92	23.27	22.92	23.18	82,944	+0.26(+1.13%)
Sep 02, 2004	22.87	23.10	22.79	22.92	69,506	+0.08(+0.34%)
Sep 01, 2004	22.50	22.95	22.50	22.84	191,066	+0.38(+1.67%)
Aug 31, 2004	22.58	22.72	22.36	22.47	89,741	-0.06(-0.29%)
Aug 30, 2004	22.92	22.92	22.50	22.53	120,169	-0.45(-1.97%)
Aug 27, 2004	22.89	23.09	22.85	22.98	165,580	+0.16(+0.71%)
Aug 26, 2004	22.65	23.01	22.48	22.82	355,102	+0.24(+1.06%)
Aug 25, 2004	22.83	22.85	22.45	22.58	385,839	-0.24(-1.05%)
Aug 24, 2004	22.78	23.00	22.68	22.82	101,171	+0.10(+0.46%)
Aug 23, 2004	22.97	23.05	22.69	22.72	81,709	-0.20(-0.88%)
Aug 20, 2004	22.66	23.03	22.64	22.92	133,298	+0.27(+1.17%)
Aug 19, 2004	22.82	22.93	22.56	22.65	309,073	-0.19(-0.85%)
Aug 18, 2004	22.50	22.99	22.49	22.85	154,150	+0.04(+0.17%)
Aug 17, 2004	22.76	23.08	22.75	22.81	128,201	+0.15(+0.66%)
Aug 16, 2004	22.44	22.85	22.36	22.66	178,709	+0.22(+0.98%)
Aug 13, 2004	22.62	22.88	22.34	22.44	67,189	-0.12(-0.55%)
Aug 12, 2004	22.91	22.92	22.50	22.56	251,460	-0.41(-1.80%)
Aug 11, 2004	23.22	23.22	22.85	22.98	144,574	-0.30(-1.31%)
Aug 10, 2004	22.74	23.34	22.73	23.28	108,893	+0.62(+2.74%)
Aug 09, 2004	22.92	23.20	22.56	22.66	269,995	-0.26(-1.13%)
Aug 06, 2004	22.99	23.05	22.55	22.92	388,002	-0.17(-0.76%)
Aug 05, 2004	23.17	23.57	23.02	23.09	143,338	-0.14(-0.61%)
Aug 04, 2004	23.40	23.47	23.05	23.24	178,091	-0.23(-0.99%)
Aug 03, 2004	23.88	23.88	23.46	23.47	242,501	-0.27(-1.15%)
Aug 02, 2004	23.84	24.08	23.65	23.74	200,025	-0.21(-0.87%)
Jul 30, 2004	24.14	24.21	23.82	23.95	144,265	-0.27(-1.10%)
Jul 29, 2004	23.89	24.28	23.89	24.21	204,813	+0.27(+1.14%)
Jul 28, 2004	23.92	24.08	23.82	23.94	258,874	-0.01(-0.05%)
Jul 27, 2004	23.79	23.99	23.79	23.95	244,818	+0.19(+0.79%)
Jul 26, 2004	23.62	23.88	23.62	23.77	130,518	+0.15(+0.63%)
Jul 23, 2004	23.63	23.88	23.53	23.62	176,238	+0.05(+0.22%)
Jul 22, 2004	23.48	23.95	23.48	23.57	229,063	+0.09(+0.39%)
Jul 21, 2004	23.11	23.71	23.11	23.48	185,197	+0.31(+1.34%)
Jul 20, 2004	22.96	23.20	22.90	23.16	93,293	+0.27(+1.16%)
Jul 19, 2004	22.91	23.19	22.80	22.90	111,828	-0.01(-0.06%)
Jul 16, 2004	23.08	23.17	22.80	22.91	87,578	-0.14(-0.59%)
Jul 15, 2004	22.93	23.27	22.93	23.05	150,289	+0.18(+0.79%)
Jul 14, 2004	22.89	23.26	22.71	22.87	166,816	-0.09(-0.40%)
Jul 13, 2004	22.74	23.12	22.74	22.96	85,261	+0.06(+0.25%)
Jul 12, 2004	22.89	23.14	22.76	22.90	67,962	+0.08(+0.34%)
Jul 09, 2004	22.83	22.94	22.82	22.82	42,321	+0.01(+0.03%)
Jul 08, 2004	22.96	23.18	22.76	22.82	265,824	-0.10(-0.45%)
Jul 07, 2004	22.87	23.15	22.87	22.92	120,323	+0.05(+0.20%)
Jul 06, 2004	22.92	23.09	22.62	22.87	146,582	-0.11(-0.48%)
Jul 02, 2004	23.06	23.15	22.92	22.98	321,275	-0.07(-0.31%)
Jul 01, 2004	23.18	23.37	22.93	23.05	142,257	-0.10(-0.42%)
Jun 30, 2004	22.91	23.27	22.89	23.15	120,787	+0.21(+0.90%)
Jun 29, 2004	22.79	23.10	22.79	22.94	174,848	+0.09(+0.40%)
Jun 28, 2004	23.04	23.04	22.83	22.85	111,519	-0.19(-0.81%)
Jun 25, 2004	22.45	23.11	22.45	23.04	589,726	+0.30(+1.34%)
Jun 24, 2004	22.85	22.98	22.66	22.74	163,263	-0.11(-0.48%)
Jun 23, 2004	22.76	22.85	22.56	22.85	111,983	+0.16(+0.68%)
Jun 22, 2004	22.66	22.76	22.40	22.69	542,153	-0.03(-0.14%)
Jun 21, 2004	22.82	22.85	22.57	22.72	96,691	-0.07(-0.31%)
Jun 18, 2004	22.96	23.02	22.76	22.80	132,680	-0.16(-0.71%)
Jun 17, 2004	23.02	23.02	22.59	22.96	106,886	-0.03(-0.14%)
Jun 16, 2004	23.02	23.04	22.90	22.99	97,000	+0.04(+0.17%)
Jun 15, 2004	22.87	23.15	22.85	22.95	172,685	+0.10(+0.45%)
Jun 14, 2004	23.04	23.22	22.80	22.85	118,007	-0.25(-1.09%)
Jun 10, 2004	23.11	23.40	23.05	23.10	242,192	-0.01(-0.06%)
Jun 09, 2004	23.25	23.44	23.05	23.11	114,763	-0.20(-0.86%)
Jun 08, 2004	23.29	23.46	23.21	23.31	94,065	+0.01(+0.03%)
Jun 07, 2004	23.26	23.33	23.16	23.31	103,487	+0.14(+0.62%)
Jun 04, 2004	23.08	23.39	22.99	23.16	164,190	+0.23(+0.99%)
Jun 03, 2004	23.24	23.26	22.89	22.94	253,004	-0.37(-1.58%)
Jun 02, 2004	23.75	23.82	23.20	23.31	263,199	-0.39(-1.64%)
Jun 01, 2004	23.24	23.88	23.19	23.70	353,249	+0.39(+1.67%)
May 28, 2004	23.47	23.71	23.24	23.31	505,237	-0.03(-0.14%)
May 27, 2004	23.18	23.73	22.99	23.34	212,690	+0.23(+0.98%)
May 26, 2004	22.92	23.23	22.81	23.11	249,915	+0.19(+0.85%)
May 25, 2004	23.15	23.15	22.79	22.92	436,502	-0.23(-0.98%)
May 24, 2004	22.82	23.24	22.72	23.15	347,842	+0.32(+1.42%)
May 21, 2004	22.82	22.82	22.54	22.82	240,030	+0.01(+0.03%)
May 20, 2004	23.08	23.15	22.70	22.82	360,508	-0.33(-1.43%)
May 19, 2004	23.95	24.02	22.90	23.15	378,425	-0.83(-3.46%)
May 18, 2004	23.95	24.18	23.67	23.97	167,588	-0.04(-0.16%)
May 17, 2004	23.52	24.39	22.98	24.01	384,449	+0.33(+1.39%)
May 14, 2004	23.66	23.95	23.57	23.68	288,839	-0.06(-0.25%)
May 13, 2004	24.16	24.16	23.62	23.74	193,692	-0.44(-1.82%)
May 12, 2004	23.82	24.28	23.40	24.18	308,146	+0.31(+1.30%)
May 11, 2004	23.64	24.08	23.57	23.87	181,644	+0.27(+1.15%)
May 10, 2004	23.63	23.95	23.09	23.60	346,761	-0.03(-0.14%)
May 07, 2004	23.97	24.12	23.40	23.63	245,281	-0.40(-1.67%)
May 06, 2004	24.61	24.61	23.74	24.03	176,392	-0.60(-2.44%)
May 05, 2004	24.30	24.88	24.30	24.63	188,595	+0.30(+1.25%)
May 04, 2004	24.38	24.57	23.84	24.33	228,291	-0.05(-0.19%)
May 03, 2004	24.15	24.61	23.71	24.38	345,062	+0.32(+1.35%)
Apr 30, 2004	23.64	24.21	23.50	24.05	379,816	+0.34(+1.45%)
Apr 29, 2004	23.18	23.79	22.92	23.71	271,230	+0.41(+1.75%)
Apr 28, 2004	22.72	23.30	22.56	23.30	342,127	+0.51(+2.24%)
Apr 27, 2004	22.59	22.80	22.39	22.79	222,267	+0.19(+0.86%)
Apr 26, 2004	22.66	22.77	22.56	22.59	166,816	-0.06(-0.29%)
Apr 23, 2004	22.35	22.76	22.23	22.66	125,884	+0.38(+1.69%)
Apr 22, 2004	22.34	22.66	22.01	22.28	178,246	+0.08(+0.38%)
Apr 21, 2004	22.18	22.21	21.71	22.20	140,249	+0.08(+0.38%)
Apr 20, 2004	22.43	22.61	22.11	22.12	106,422	-0.38(-1.70%)
Apr 19, 2004	22.28	22.52	22.08	22.50	62,401	+0.21(+0.96%)
Apr 16, 2004	22.14	22.51	21.97	22.28	76,148	+0.25(+1.15%)
Apr 15, 2004	22.22	22.23	21.92	22.03	107,194	-0.12(-0.56%)
Apr 14, 2004	21.92	22.28	21.86	22.15	209,910	+0.14(+0.65%)
Apr 13, 2004	22.50	22.50	21.97	22.01	124,494	-0.44(-1.96%)
Apr 12, 2004	22.06	22.45	22.03	22.45	67,498	+0.33(+1.49%)
Apr 08, 2004	22.82	22.82	22.11	22.12	89,586	-0.60(-2.62%)
Apr 07, 2004	22.76	22.78	22.54	22.72	97,463	-0.11(-0.48%)
Apr 06, 2004	22.74	22.95	22.67	22.83	90,049	+0.05(+0.20%)
Apr 05, 2004	22.59	22.80	22.43	22.78	109,666	+0.28(+1.27%)
Apr 02, 2004	22.41	22.77	22.41	22.50	97,618	+0.18(+0.81%)