Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	37.78	38.04	37.43	37.97	193,228	+0.29(+0.77%)
Mar 29, 2007	37.28	37.75	37.27	37.68	210,065	+0.56(+1.50%)
Mar 28, 2007	37.29	37.63	37.06	37.12	374,101	-0.27(-0.71%)
Mar 27, 2007	37.78	37.78	37.21	37.39	252,695	-0.44(-1.16%)
Mar 26, 2007	37.88	37.89	37.11	37.83	261,500	-0.06(-0.15%)
Mar 23, 2007	37.55	38.05	37.41	37.89	238,022	+0.34(+0.90%)
Mar 22, 2007	37.46	37.76	37.23	37.55	262,272	+0.25(+0.68%)
Mar 21, 2007	36.46	37.55	36.39	37.30	346,607	+0.91(+2.49%)
Mar 20, 2007	36.24	36.56	35.83	36.39	181,953	+0.15(+0.41%)
Mar 19, 2007	36.07	36.55	36.07	36.24	176,856	+0.33(+0.92%)
Mar 16, 2007	36.06	36.06	35.63	35.91	262,890	-0.15(-0.41%)
Mar 15, 2007	36.03	36.20	35.76	36.06	90,358	+0.03(+0.09%)
Mar 14, 2007	35.63	36.13	35.22	36.03	144,883	+0.32(+0.89%)
Mar 13, 2007	36.59	36.43	35.71	35.71	234,778	-0.88(-2.41%)
Mar 12, 2007	36.73	37.06	36.44	36.59	146,273	+0.12(+0.32%)
Mar 09, 2007	36.48	36.48	36.10	36.48	207,284	+0.27(+0.73%)
Mar 08, 2007	36.32	36.45	35.96	36.21	234,469	+0.11(+0.30%)
Mar 07, 2007	36.39	36.51	35.96	36.10	213,617	-0.29(-0.80%)
Mar 06, 2007	35.87	36.70	35.80	36.39	306,911	+0.98(+2.78%)
Mar 05, 2007	35.45	36.07	35.41	35.41	291,001	-0.16(-0.46%)
Mar 02, 2007	36.11	36.11	35.54	35.57	240,339	-0.58(-1.59%)
Mar 01, 2007	35.91	36.54	35.36	36.15	316,796	+0.14(+0.40%)
Feb 28, 2007	35.75	36.31	35.67	36.00	283,278	+0.23(+0.63%)
Feb 27, 2007	36.92	37.14	35.78	35.78	236,323	-1.30(-3.51%)
Feb 26, 2007	37.76	37.76	36.51	37.08	268,914	-0.65(-1.73%)
Feb 23, 2007	37.45	38.98	37.19	37.73	762,721	+0.15(+0.40%)
Feb 22, 2007	35.91	38.01	35.59	37.58	497,668	+1.80(+5.03%)
Feb 21, 2007	34.41	36.04	34.22	35.78	304,130	+0.14(+0.40%)
Feb 20, 2007	35.44	35.76	35.21	35.64	166,198	+0.01(+0.04%)
Feb 16, 2007	35.56	35.66	34.86	35.63	166,198	+0.06(+0.18%)
Feb 15, 2007	34.84	35.65	34.64	35.56	138,241	+0.59(+1.68%)
Feb 14, 2007	34.77	35.31	34.76	34.97	425,381	+0.24(+0.69%)
Feb 13, 2007	34.70	34.88	34.35	34.73	155,695	+0.20(+0.58%)
Feb 12, 2007	34.66	34.73	34.34	34.53	71,514	-0.21(-0.60%)
Feb 09, 2007	34.97	35.18	34.46	34.74	87,115	-0.29(-0.83%)
Feb 08, 2007	35.03	35.15	34.70	35.03	68,888	-0.08(-0.22%)
Feb 07, 2007	34.84	35.21	34.43	35.11	106,422	+0.25(+0.72%)
Feb 06, 2007	34.61	34.90	34.51	34.86	69,197	+0.28(+0.82%)
Feb 05, 2007	35.22	35.22	34.38	34.57	105,186	-0.65(-1.84%)
Feb 02, 2007	35.26	35.30	34.88	35.22	65,181	+0.09(+0.26%)
Feb 01, 2007	34.60	35.25	34.60	35.13	91,131	+0.69(+1.99%)
Jan 31, 2007	34.80	34.89	34.22	34.44	222,112	-0.48(-1.37%)
Jan 30, 2007	34.84	35.07	34.70	34.92	47,882	-0.08(-0.22%)
Jan 29, 2007	34.71	35.06	34.60	35.00	123,876	+0.20(+0.58%)
Jan 26, 2007	34.98	35.01	34.42	34.80	73,831	-0.08(-0.24%)
Jan 25, 2007	35.43	35.46	34.70	34.88	141,948	-0.57(-1.61%)
Jan 24, 2007	35.22	35.48	35.14	35.45	92,366	+0.33(+0.94%)
Jan 23, 2007	35.19	35.61	35.02	35.12	129,437	-0.05(-0.13%)
Jan 22, 2007	34.73	35.50	34.34	35.17	304,439	+0.50(+1.44%)
Jan 19, 2007	34.49	34.90	34.40	34.67	82,172	+0.27(+0.79%)
Jan 18, 2007	34.34	34.96	34.21	34.40	395,725	-0.05(-0.13%)
Jan 17, 2007	34.74	34.97	34.37	34.44	269,068	-0.39(-1.13%)
Jan 16, 2007	35.01	35.25	34.83	34.84	352,322	-0.10(-0.28%)
Jan 12, 2007	34.48	35.22	34.41	34.93	162,028	+0.43(+1.24%)
Jan 11, 2007	34.29	35.01	34.26	34.51	477,897	+0.33(+0.97%)
Jan 10, 2007	34.00	34.35	33.86	34.18	138,859	+0.02(+0.06%)
Jan 09, 2007	33.94	34.18	33.49	34.16	65,490	+0.29(+0.86%)
Jan 08, 2007	33.77	34.09	33.47	33.87	82,172	+0.06(+0.19%)
Jan 05, 2007	34.03	34.31	33.76	33.80	183,189	-0.59(-1.71%)
Jan 04, 2007	34.46	34.48	34.01	34.39	193,228	-0.12(-0.34%)
Jan 03, 2007	34.21	35.09	34.14	34.51	212,227	+0.39(+1.14%)
Dec 29, 2006	34.41	34.61	34.10	34.12	80,318	-0.29(-0.85%)
Dec 28, 2006	34.64	34.80	34.39	34.41	56,377	-0.23(-0.65%)
Dec 27, 2006	33.84	34.64	33.84	34.64	51,280	+0.74(+2.20%)
Dec 26, 2006	33.54	34.07	33.54	33.89	72,904	+0.33(+0.98%)
Dec 22, 2006	33.87	33.88	33.54	33.56	42,785	-0.30(-0.90%)
Dec 21, 2006	33.96	34.43	33.59	33.87	67,035	-0.12(-0.34%)
Dec 20, 2006	33.76	34.33	33.73	33.98	57,613	+0.28(+0.85%)
Dec 19, 2006	33.58	33.84	33.47	33.70	77,075	-0.01(-0.04%)
Dec 18, 2006	33.98	34.18	33.54	33.71	116,771	-0.19(-0.57%)
Dec 15, 2006	33.87	34.11	33.64	33.91	214,853	+0.05(+0.13%)
Dec 14, 2006	34.24	34.92	33.84	33.86	99,471	-0.25(-0.74%)
Dec 13, 2006	33.92	34.15	33.91	34.11	76,611	+0.30(+0.88%)
Dec 12, 2006	33.98	34.31	33.48	33.81	74,449	-0.16(-0.46%)
Dec 11, 2006	33.85	34.12	33.80	33.97	82,326	+0.12(+0.34%)
Dec 08, 2006	33.98	34.19	33.63	33.85	94,992	+0.03(+0.10%)
Dec 07, 2006	34.56	34.63	33.69	33.82	159,402	-0.74(-2.14%)
Dec 06, 2006	34.59	34.75	34.50	34.56	47,728	-0.14(-0.39%)
Dec 05, 2006	34.86	35.02	34.58	34.70	112,909	-0.17(-0.50%)
Dec 04, 2006	33.80	35.00	33.77	34.87	137,314	+1.20(+3.58%)
Dec 01, 2006	33.59	34.07	33.14	33.67	91,903	-0.39(-1.16%)
Nov 30, 2006	34.30	34.40	34.05	34.06	141,639	-0.30(-0.87%)
Nov 29, 2006	34.31	34.52	33.85	34.36	53,906	+0.19(+0.55%)
Nov 28, 2006	33.56	34.23	33.51	34.17	108,121	+0.59(+1.75%)
Nov 27, 2006	34.42	34.47	33.50	33.58	175,157	-0.97(-2.81%)
Nov 24, 2006	34.57	34.67	34.31	34.55	21,778	-0.18(-0.52%)
Nov 22, 2006	34.96	34.96	34.65	34.73	33,517	-0.26(-0.74%)
Nov 21, 2006	34.87	35.10	34.75	34.99	47,264	+0.20(+0.58%)
Nov 20, 2006	34.95	35.09	34.64	34.79	105,650	-0.12(-0.35%)
Nov 17, 2006	35.03	35.03	34.76	34.92	40,159	-0.11(-0.31%)
Nov 16, 2006	35.19	35.21	34.89	35.03	144,265	-0.05(-0.15%)
Nov 15, 2006	35.08	35.34	34.86	35.08	99,471	+0.10(+0.28%)
Nov 14, 2006	34.25	35.04	34.13	34.98	146,273	+0.75(+2.19%)
Nov 13, 2006	34.35	34.41	34.03	34.23	156,004	-0.14(-0.41%)
Nov 10, 2006	34.06	34.40	33.89	34.37	70,279	+0.23(+0.68%)
Nov 09, 2006	34.95	34.95	33.89	34.14	99,163	-0.81(-2.32%)
Nov 08, 2006	34.70	35.06	34.59	34.95	146,273	+0.16(+0.47%)
Nov 07, 2006	34.48	34.98	34.44	34.79	255,630	+0.25(+0.71%)
Nov 06, 2006	33.77	34.80	33.58	34.54	215,162	+0.92(+2.73%)
Nov 03, 2006	33.94	33.99	33.41	33.62	211,300	-0.16(-0.48%)
Nov 02, 2006	33.61	33.91	33.44	33.78	135,769	+0.12(+0.35%)
Nov 01, 2006	33.83	34.03	33.49	33.67	188,286	-0.11(-0.33%)
Oct 31, 2006	33.93	34.09	33.45	33.78	125,421	-0.38(-1.10%)
Oct 30, 2006	33.76	34.22	33.69	34.15	112,601	+0.20(+0.59%)
Oct 27, 2006	34.47	34.58	33.91	33.95	107,658	-0.52(-1.50%)
Oct 26, 2006	34.09	34.47	33.91	34.47	210,065	+0.44(+1.29%)
Oct 25, 2006	33.67	34.06	33.59	34.03	237,095	+0.48(+1.43%)
Oct 24, 2006	33.03	33.67	33.02	33.55	108,276	+0.48(+1.45%)
Oct 23, 2006	32.80	33.24	32.73	33.07	193,228	+0.26(+0.79%)
Oct 20, 2006	32.95	32.95	32.57	32.81	148,281	-0.05(-0.14%)
Oct 19, 2006	32.86	32.92	32.69	32.86	206,512	+0.01(+0.04%)
Oct 18, 2006	33.05	33.34	32.74	32.84	153,378	-0.15(-0.45%)
Oct 17, 2006	33.02	33.06	32.81	32.99	119,397	-0.19(-0.57%)
Oct 16, 2006	32.99	33.18	32.69	33.18	103,951	+0.10(+0.31%)
Oct 13, 2006	32.79	33.23	32.79	33.08	103,796	+0.28(+0.87%)
Oct 12, 2006	32.10	32.82	32.10	32.79	105,804	+0.85(+2.68%)
Oct 11, 2006	32.07	32.24	31.72	31.94	140,558	-0.12(-0.38%)
Oct 10, 2006	32.00	32.32	31.92	32.06	123,876	-0.01(-0.02%)
Oct 09, 2006	31.72	32.13	31.43	32.07	123,567	+0.34(+1.08%)
Oct 06, 2006	31.66	31.99	31.52	31.72	150,906	+0.07(+0.22%)
Oct 05, 2006	31.37	31.83	31.28	31.65	221,649	+0.22(+0.70%)
Oct 04, 2006	30.14	31.54	30.14	31.43	187,050	+1.27(+4.21%)
Oct 03, 2006	30.49	30.67	30.13	30.16	120,632	-0.29(-0.96%)
Oct 02, 2006	30.01	30.60	29.98	30.45	144,419	+0.45(+1.49%)
Sep 29, 2006	30.48	30.58	29.99	30.01	200,642	-0.41(-1.36%)
Sep 28, 2006	30.49	30.78	30.23	30.42	88,350	-0.03(-0.09%)
Sep 27, 2006	30.44	30.73	30.27	30.45	233,233	-0.10(-0.34%)
Sep 26, 2006	30.63	31.20	30.40	30.55	185,197	-0.14(-0.44%)
Sep 25, 2006	30.62	31.13	30.40	30.69	253,622	+0.12(+0.40%)
Sep 22, 2006	30.86	30.86	30.25	30.56	100,553	-0.30(-0.96%)
Sep 21, 2006	31.37	31.37	30.62	30.86	86,651	-0.40(-1.28%)
Sep 20, 2006	31.19	31.52	31.06	31.26	483,303	+0.14(+0.46%)
Sep 19, 2006	31.07	31.15	30.43	31.12	135,615	+0.15(+0.48%)
Sep 18, 2006	30.84	31.18	30.62	30.97	170,059	+0.19(+0.61%)
Sep 15, 2006	30.88	31.22	30.78	30.78	484,076	+0.14(+0.44%)
Sep 14, 2006	31.08	31.08	30.58	30.65	166,661	-0.58(-1.85%)
Sep 13, 2006	30.98	31.23	30.63	31.23	115,690	+0.28(+0.90%)
Sep 12, 2006	30.49	31.11	30.39	30.95	166,507	+0.45(+1.49%)
Sep 11, 2006	30.64	30.77	30.33	30.49	132,217	-0.24(-0.78%)
Sep 08, 2006	30.01	30.82	29.95	30.73	101,325	+0.82(+2.75%)
Sep 07, 2006	29.93	30.23	29.83	29.91	118,624	-0.12(-0.39%)
Sep 06, 2006	30.25	30.25	29.98	30.03	147,045	-0.36(-1.17%)
Sep 05, 2006	30.43	30.58	30.31	30.38	128,201	+0.06(+0.21%)
Sep 01, 2006	30.27	30.53	30.20	30.32	75,685	+0.09(+0.30%)
Aug 31, 2006	30.12	30.40	30.09	30.23	186,587	+0.23(+0.78%)
Aug 30, 2006	30.13	30.20	29.85	29.99	246,208	-0.04(-0.13%)
Aug 29, 2006	30.11	30.34	29.81	30.03	311,390	-0.14(-0.47%)
Aug 28, 2006	30.26	30.53	30.08	30.18	141,793	-0.08(-0.26%)
Aug 25, 2006	30.49	30.58	30.12	30.25	91,285	-0.37(-1.20%)
Aug 24, 2006	30.63	30.72	30.29	30.62	113,991	+0.09(+0.30%)
Aug 23, 2006	31.17	31.37	30.45	30.53	202,342	-0.58(-1.85%)
Aug 22, 2006	31.26	31.44	30.92	31.11	76,920	-0.21(-0.68%)
Aug 21, 2006	31.35	31.36	30.88	31.32	219,487	-0.04(-0.12%)
Aug 18, 2006	31.61	31.61	30.67	31.36	158,321	-0.17(-0.53%)
Aug 17, 2006	31.40	31.67	31.23	31.53	110,747	+0.05(+0.14%)
Aug 16, 2006	31.61	31.66	31.34	31.48	284,668	-0.03(-0.10%)
Aug 15, 2006	30.59	31.61	30.59	31.52	225,047	+1.25(+4.13%)
Aug 14, 2006	30.27	30.88	30.17	30.27	266,751	+0.10(+0.32%)
Aug 11, 2006	30.01	30.33	29.59	30.17	156,621	+0.10(+0.32%)
Aug 10, 2006	29.46	30.14	29.16	30.07	231,380	+0.39(+1.31%)
Aug 09, 2006	30.16	30.38	29.59	29.68	248,370	-0.38(-1.27%)
Aug 08, 2006	30.01	30.47	30.01	30.07	206,666	+0.14(+0.48%)
Aug 07, 2006	30.27	30.27	29.59	29.92	160,483	-0.48(-1.58%)
Aug 04, 2006	30.04	30.71	30.01	30.40	229,217	+0.62(+2.06%)
Aug 03, 2006	28.99	30.10	28.71	29.79	208,211	+0.70(+2.40%)
Aug 02, 2006	29.07	29.31	28.62	29.09	156,467	+0.31(+1.08%)
Aug 01, 2006	29.30	29.30	28.53	28.78	342,591	-0.65(-2.22%)
Jul 31, 2006	29.41	29.75	29.22	29.43	210,991	-0.24(-0.81%)
Jul 28, 2006	29.30	29.75	29.09	29.67	211,300	+0.37(+1.26%)
Jul 27, 2006	29.56	29.78	29.07	29.30	425,381	-0.26(-0.88%)
Jul 26, 2006	29.65	29.98	29.33	29.56	818,635	-1.22(-3.98%)
Jul 25, 2006	30.56	30.95	30.31	30.78	84,026	+0.14(+0.44%)
Jul 24, 2006	30.11	30.82	30.11	30.65	68,888	+0.67(+2.25%)
Jul 21, 2006	30.18	30.27	29.65	29.98	128,046	-0.21(-0.69%)
Jul 20, 2006	31.24	31.39	30.15	30.18	127,892	-0.94(-3.02%)
Jul 19, 2006	29.80	31.41	29.78	31.12	196,318	+1.35(+4.55%)
Jul 18, 2006	29.90	30.12	29.45	29.77	125,421	+0.03(+0.09%)
Jul 17, 2006	29.54	30.23	29.54	29.74	169,442	+0.27(+0.92%)
Jul 14, 2006	29.76	29.76	29.22	29.47	191,375	-0.35(-1.17%)
Jul 13, 2006	30.19	30.24	29.68	29.82	170,832	-0.38(-1.26%)
Jul 12, 2006	30.93	30.93	30.16	30.20	148,281	-0.71(-2.28%)
Jul 11, 2006	30.36	30.91	30.11	30.91	223,966	+0.45(+1.49%)
Jul 10, 2006	30.49	30.75	30.36	30.45	102,561	+0.03(+0.09%)
Jul 07, 2006	30.43	30.66	30.23	30.43	218,251	-0.08(-0.25%)
Jul 06, 2006	30.47	30.82	30.35	30.51	147,199	+0.10(+0.32%)
Jul 05, 2006	30.75	30.75	29.72	30.41	201,878	-0.54(-1.74%)
Jul 03, 2006	31.08	31.08	30.69	30.95	48,963	-0.18(-0.58%)
Jun 30, 2006	30.85	31.13	30.40	31.13	164,962	+0.43(+1.39%)
Jun 29, 2006	29.67	30.76	29.67	30.70	166,970	+1.12(+3.79%)
Jun 28, 2006	29.63	29.70	29.15	29.58	186,741	+0.05(+0.15%)
Jun 27, 2006	30.06	30.35	29.44	29.54	131,599	-0.41(-1.38%)
Jun 26, 2006	28.85	30.01	28.84	29.95	262,117	+1.22(+4.24%)
Jun 23, 2006	28.64	29.19	28.56	28.73	93,911	+0.03(+0.11%)
Jun 22, 2006	28.80	28.84	28.45	28.70	117,852	-0.17(-0.58%)
Jun 21, 2006	28.65	29.28	28.65	28.87	87,115	+0.15(+0.52%)
Jun 20, 2006	28.85	29.15	28.56	28.72	100,089	-0.16(-0.56%)
Jun 19, 2006	29.45	29.48	28.74	28.88	169,442	-0.45(-1.52%)
Jun 16, 2006	29.75	30.03	29.22	29.33	427,852	-0.42(-1.41%)
Jun 15, 2006	29.00	29.92	28.99	29.75	140,094	+0.68(+2.34%)
Jun 14, 2006	28.94	29.20	28.73	29.07	141,484	+0.04(+0.13%)
Jun 13, 2006	29.21	29.69	28.98	29.03	260,573	-0.17(-0.60%)
Jun 12, 2006	29.76	29.76	29.21	29.21	258,874	-0.59(-1.98%)
Jun 09, 2006	29.98	30.29	29.78	29.79	93,448	-0.20(-0.67%)
Jun 08, 2006	29.78	30.11	29.22	29.99	265,515	+0.12(+0.39%)
Jun 07, 2006	29.94	30.41	29.81	29.88	159,093	-0.04(-0.13%)
Jun 06, 2006	29.94	30.14	29.55	29.92	178,709	-0.03(-0.09%)
Jun 05, 2006	30.49	30.55	29.72	29.94	293,318	-0.69(-2.24%)
Jun 02, 2006	31.08	31.21	30.39	30.63	135,615	-0.36(-1.15%)
Jun 01, 2006	31.19	31.35	30.54	30.99	321,584	-0.10(-0.33%)
May 31, 2006	30.88	31.15	30.61	31.09	277,563	+0.37(+1.20%)
May 30, 2006	31.61	31.61	30.67	30.72	213,772	-1.02(-3.22%)
May 26, 2006	32.42	32.50	31.46	31.74	449,940	-0.58(-1.80%)
May 25, 2006	32.32	32.33	31.90	32.33	125,575	+0.10(+0.32%)
May 24, 2006	31.63	32.40	31.40	32.22	258,101	+0.56(+1.78%)
May 23, 2006	31.76	32.21	31.59	31.66	223,194	+0.03(+0.08%)
May 22, 2006	31.57	32.00	31.13	31.63	146,118	-0.04(-0.12%)
May 19, 2006	31.55	31.83	31.34	31.67	118,161	+0.13(+0.41%)
May 18, 2006	31.73	31.93	31.50	31.54	180,254	-0.12(-0.37%)
May 17, 2006	31.57	31.89	31.48	31.66	236,168	-0.07(-0.22%)
May 16, 2006	32.01	32.30	31.46	31.73	264,589	-0.28(-0.87%)
May 15, 2006	31.34	32.27	31.11	32.01	408,699	+0.51(+1.62%)
May 12, 2006	31.75	31.83	31.34	31.50	182,262	-0.35(-1.10%)
May 11, 2006	32.23	32.23	31.24	31.85	314,016	-0.32(-0.99%)
May 10, 2006	32.81	32.81	32.05	32.16	247,753	-0.64(-1.95%)
May 09, 2006	32.57	32.90	32.47	32.80	246,517	+0.30(+0.94%)
May 08, 2006	32.55	32.91	32.34	32.50	118,161	-0.17(-0.53%)
May 05, 2006	32.31	33.08	32.25	32.68	227,518	+0.88(+2.77%)
May 04, 2006	31.72	32.01	31.46	31.79	311,390	+0.06(+0.18%)
May 03, 2006	32.05	32.60	31.42	31.74	578,914	+0.82(+2.64%)
May 02, 2006	30.97	31.00	30.50	30.92	263,199	-0.07(-0.23%)
May 01, 2006	31.16	31.44	30.95	30.99	141,639	-0.03(-0.10%)
Apr 28, 2006	30.36	31.16	30.27	31.02	576,288	+0.41(+1.33%)
Apr 27, 2006	30.33	30.94	30.07	30.62	242,655	+0.12(+0.40%)
Apr 26, 2006	30.91	31.66	30.22	30.49	388,774	+0.52(+1.73%)
Apr 25, 2006	30.19	30.23	29.66	29.98	150,598	-0.36(-1.19%)
Apr 24, 2006	30.27	30.44	30.09	30.34	81,863	+0.08(+0.26%)
Apr 21, 2006	30.53	30.53	30.00	30.26	112,909	+0.08(+0.28%)
Apr 20, 2006	30.11	30.40	29.78	30.18	118,624	+0.01(+0.02%)
Apr 19, 2006	30.38	30.99	30.14	30.17	140,867	-0.21(-0.68%)
Apr 18, 2006	30.01	30.42	29.85	30.38	166,970	+0.37(+1.23%)
Apr 17, 2006	29.96	30.58	29.92	30.01	130,363	-0.02(-0.06%)
Apr 13, 2006	29.91	30.26	29.78	30.03	58,076	+0.12(+0.39%)
Apr 12, 2006	29.89	30.14	29.81	29.91	54,369	+0.02(+0.06%)
Apr 11, 2006	30.10	30.39	29.74	29.89	73,831	-0.14(-0.47%)
Apr 10, 2006	30.39	30.51	29.82	30.03	144,574	-0.29(-0.96%)
Apr 07, 2006	30.93	31.37	30.27	30.33	125,884	-0.47(-1.53%)
Apr 06, 2006	30.69	31.10	30.48	30.80	81,400	-0.01(-0.04%)
Apr 05, 2006	30.75	31.03	30.49	30.81	145,809	+0.05(+0.17%)
Apr 04, 2006	30.72	31.16	30.56	30.76	105,341	+0.05(+0.17%)