Dine Brands Global, Inc. (NY: DIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.91	31.16	30.47	31.04	195,236	+0.17(+0.55%)
Mar 30, 2006	31.08	31.31	30.21	30.87	212,690	-0.16(-0.52%)
Mar 29, 2006	30.66	31.30	30.38	31.03	224,429	+0.32(+1.03%)
Mar 28, 2006	31.04	31.04	30.47	30.71	164,653	-0.41(-1.33%)
Mar 27, 2006	31.56	31.56	30.95	31.13	125,266	-0.34(-1.07%)
Mar 24, 2006	31.32	31.48	30.97	31.46	97,463	+0.08(+0.27%)
Mar 23, 2006	31.21	31.46	31.05	31.38	72,132	+0.07(+0.23%)
Mar 22, 2006	31.01	31.46	30.75	31.31	138,395	+0.23(+0.75%)
Mar 21, 2006	31.83	32.01	30.98	31.08	206,357	-0.75(-2.36%)
Mar 20, 2006	32.05	32.05	31.14	31.83	190,757	-0.22(-0.69%)
Mar 17, 2006	32.05	32.07	31.58	32.05	277,872	+0.07(+0.22%)
Mar 16, 2006	31.76	32.21	31.76	31.98	96,537	+0.30(+0.96%)
Mar 15, 2006	32.09	32.09	31.52	31.67	207,439	-0.42(-1.31%)
Mar 14, 2006	32.05	32.30	31.76	32.09	73,831	+0.06(+0.18%)
Mar 13, 2006	32.27	32.43	31.85	32.03	67,189	-0.24(-0.74%)
Mar 10, 2006	31.92	32.27	31.56	32.27	71,514	+0.41(+1.30%)
Mar 09, 2006	31.79	32.09	31.50	31.86	152,451	+0.14(+0.43%)
Mar 08, 2006	32.38	32.52	31.40	31.72	611,350	-0.60(-1.86%)
Mar 07, 2006	33.02	33.06	32.08	32.33	220,413	-0.85(-2.58%)
Mar 06, 2006	33.02	33.24	32.55	33.18	174,075	+0.00(+0.00%)
Mar 03, 2006	33.02	33.37	32.89	33.18	171,759	+0.05(+0.14%)
Mar 02, 2006	33.15	33.21	32.79	33.13	190,294	-0.01(-0.04%)
Mar 01, 2006	32.94	33.15	32.54	33.15	206,357	+0.19(+0.59%)
Feb 28, 2006	32.61	33.13	32.55	32.95	415,805	+0.34(+1.05%)
Feb 27, 2006	31.53	32.89	31.53	32.61	326,064	+1.02(+3.22%)
Feb 24, 2006	31.85	31.92	31.57	31.59	258,565	-0.13(-0.41%)
Feb 23, 2006	31.76	32.09	31.53	31.72	232,152	-0.19(-0.61%)
Feb 22, 2006	32.07	32.69	31.20	31.92	284,668	-0.15(-0.46%)
Feb 21, 2006	31.37	32.08	31.20	32.07	293,318	+0.76(+2.44%)
Feb 17, 2006	31.46	31.46	30.78	31.30	243,428	+0.60(+1.94%)
Feb 16, 2006	30.97	30.97	30.51	30.71	118,779	-0.19(-0.63%)
Feb 15, 2006	30.69	30.98	30.36	30.90	123,258	+0.16(+0.53%)
Feb 14, 2006	30.71	31.10	30.29	30.74	175,774	+0.08(+0.27%)
Feb 13, 2006	31.15	31.15	30.42	30.66	144,574	-0.25(-0.82%)
Feb 10, 2006	30.38	30.91	29.91	30.91	174,848	+0.47(+1.53%)
Feb 09, 2006	30.88	30.95	30.32	30.44	85,570	-0.50(-1.61%)
Feb 08, 2006	30.44	31.11	30.33	30.94	167,125	+0.54(+1.79%)
Feb 07, 2006	30.49	30.91	30.30	30.40	162,645	-0.25(-0.82%)
Feb 06, 2006	30.80	30.83	30.25	30.65	243,428	-0.36(-1.17%)
Feb 03, 2006	30.95	31.57	30.43	31.01	285,595	+0.06(+0.21%)
Feb 02, 2006	31.69	31.82	30.41	30.95	297,952	-0.96(-3.00%)
Feb 01, 2006	31.83	31.95	31.44	31.90	249,915	+0.07(+0.22%)
Jan 31, 2006	33.41	33.41	31.65	31.83	653,363	-2.80(-8.09%)
Jan 30, 2006	34.46	34.72	34.43	34.64	226,283	-0.04(-0.11%)
Jan 27, 2006	34.78	34.80	34.31	34.68	263,508	-0.10(-0.28%)
Jan 26, 2006	34.75	34.83	34.32	34.77	273,856	+0.08(+0.24%)
Jan 25, 2006	33.95	34.78	33.86	34.69	266,597	+0.80(+2.37%)
Jan 24, 2006	32.37	34.00	32.28	33.89	309,845	+1.52(+4.68%)
Jan 23, 2006	32.63	32.76	32.16	32.37	183,806	-0.27(-0.81%)
Jan 20, 2006	33.61	33.61	32.46	32.64	171,295	-1.07(-3.19%)
Jan 19, 2006	32.74	33.74	32.53	33.71	194,310	+1.04(+3.17%)
Jan 18, 2006	32.52	33.05	32.47	32.68	100,398	-0.01(-0.02%)
Jan 17, 2006	33.20	33.31	32.52	32.68	153,069	-0.98(-2.92%)
Jan 13, 2006	33.23	33.92	33.15	33.67	241,729	+0.48(+1.44%)
Jan 12, 2006	32.53	33.72	32.53	33.19	214,235	+0.62(+1.91%)
Jan 11, 2006	32.36	32.61	32.27	32.57	158,012	+0.21(+0.64%)
Jan 10, 2006	32.01	32.36	31.66	32.36	135,769	+0.25(+0.79%)
Jan 09, 2006	31.87	32.18	31.70	32.11	124,185	+0.19(+0.61%)
Jan 06, 2006	32.09	32.09	31.23	31.91	154,768	+0.43(+1.36%)
Jan 05, 2006	31.34	31.63	31.14	31.48	149,053	+0.25(+0.79%)
Jan 04, 2006	31.08	31.28	30.97	31.24	96,382	+0.23(+0.73%)
Jan 03, 2006	30.46	31.31	29.66	31.01	239,257	+0.64(+2.11%)
Dec 30, 2005	30.76	30.76	30.36	30.37	108,276	-0.43(-1.41%)
Dec 29, 2005	30.84	30.98	30.59	30.80	65,027	-0.07(-0.23%)
Dec 28, 2005	30.60	30.95	30.49	30.88	47,882	+0.25(+0.80%)
Dec 27, 2005	31.17	31.17	30.49	30.63	93,448	-0.59(-1.89%)
Dec 23, 2005	31.13	31.30	31.08	31.22	29,347	+0.03(+0.08%)
Dec 22, 2005	31.08	31.24	31.02	31.19	99,317	-0.12(-0.37%)
Dec 21, 2005	30.36	31.31	30.23	31.31	141,639	+0.64(+2.09%)
Dec 20, 2005	30.88	31.13	30.51	30.67	257,484	-0.24(-0.78%)
Dec 19, 2005	31.01	31.01	30.53	30.91	109,666	-0.10(-0.33%)
Dec 16, 2005	31.39	31.50	30.91	31.01	300,423	-0.25(-0.81%)
Dec 15, 2005	31.76	31.90	30.93	31.26	111,365	-0.46(-1.45%)
Dec 14, 2005	31.66	31.95	31.53	31.72	59,003	+0.00(+0.00%)
Dec 13, 2005	31.32	32.02	31.32	31.72	303,976	+0.40(+1.28%)
Dec 12, 2005	31.34	31.55	31.13	31.32	147,817	+0.05(+0.17%)
Dec 09, 2005	31.13	31.37	30.72	31.27	139,476	+0.14(+0.46%)
Dec 08, 2005	30.62	31.20	30.02	31.13	287,140	+0.50(+1.63%)
Dec 07, 2005	30.75	30.75	30.17	30.63	324,982	-0.06(-0.19%)
Dec 06, 2005	30.94	31.02	30.60	30.69	109,975	-0.19(-0.61%)
Dec 05, 2005	31.46	31.46	30.40	30.88	117,698	-0.65(-2.07%)
Dec 02, 2005	31.57	31.70	31.07	31.53	100,089	-0.14(-0.43%)
Dec 01, 2005	31.04	31.89	30.96	31.67	199,407	+0.72(+2.32%)
Nov 30, 2005	30.78	30.95	30.50	30.95	225,665	+0.45(+1.46%)
Nov 29, 2005	30.64	30.88	30.43	30.50	595,750	-0.09(-0.30%)
Nov 28, 2005	30.98	31.18	30.53	30.59	130,518	-0.45(-1.44%)
Nov 25, 2005	31.08	31.19	30.82	31.04	44,329	-0.14(-0.46%)
Nov 23, 2005	31.04	31.27	30.89	31.18	77,075	+0.08(+0.25%)
Nov 22, 2005	30.44	31.11	30.35	31.10	160,637	+0.60(+1.97%)
Nov 21, 2005	30.60	30.67	29.96	30.50	141,639	-0.07(-0.23%)
Nov 18, 2005	30.21	30.58	29.95	30.57	218,251	+0.36(+1.20%)
Nov 17, 2005	30.01	30.30	29.81	30.21	146,582	+0.30(+1.00%)
Nov 16, 2005	29.50	29.99	29.46	29.91	125,884	+0.26(+0.87%)
Nov 15, 2005	30.05	30.14	29.35	29.65	179,327	-0.39(-1.31%)
Nov 14, 2005	30.47	30.49	29.77	30.05	123,258	-0.32(-1.07%)
Nov 11, 2005	30.97	30.97	30.12	30.37	113,218	-0.55(-1.78%)
Nov 10, 2005	30.42	31.06	29.94	30.92	153,687	+0.50(+1.64%)
Nov 09, 2005	30.20	30.72	29.98	30.42	145,037	+0.26(+0.86%)
Nov 08, 2005	30.27	30.40	29.98	30.16	137,623	-0.21(-0.70%)
Nov 07, 2005	30.34	30.81	30.18	30.38	370,394	+0.03(+0.11%)
Nov 04, 2005	30.28	30.45	30.07	30.34	180,099	+0.12(+0.39%)
Nov 03, 2005	30.27	30.71	29.88	30.23	270,149	-0.04(-0.13%)
Nov 02, 2005	30.16	30.43	29.98	30.27	203,732	+0.16(+0.52%)
Nov 01, 2005	30.66	30.66	30.04	30.11	213,463	-0.46(-1.50%)
Oct 31, 2005	30.78	31.31	30.38	30.57	466,622	-0.05(-0.17%)
Oct 28, 2005	30.40	30.78	29.63	30.62	327,299	-0.10(-0.32%)
Oct 27, 2005	30.04	31.26	29.36	30.72	919,497	+1.90(+6.58%)
Oct 26, 2005	29.22	29.48	28.62	28.82	195,391	-0.35(-1.20%)
Oct 25, 2005	29.13	29.53	28.53	29.17	203,886	-0.01(-0.04%)
Oct 24, 2005	29.13	29.57	28.98	29.19	260,418	+0.13(+0.45%)
Oct 21, 2005	29.10	29.46	28.86	29.06	236,477	+0.02(+0.07%)
Oct 20, 2005	29.17	29.77	28.92	29.04	501,221	-0.13(-0.44%)
Oct 19, 2005	28.88	29.17	28.21	29.17	615,366	+0.16(+0.54%)
Oct 18, 2005	29.23	29.35	28.76	29.01	225,665	-0.21(-0.73%)
Oct 17, 2005	28.62	29.65	28.49	29.22	539,063	+0.67(+2.36%)
Oct 14, 2005	26.10	28.58	27.00	28.55	714,993	+2.45(+9.40%)
Oct 13, 2005	25.50	26.25	25.27	26.10	235,087	+0.57(+2.23%)
Oct 12, 2005	25.83	26.19	25.42	25.53	180,254	-0.37(-1.42%)
Oct 11, 2005	26.51	27.00	25.90	25.90	178,091	-0.60(-2.25%)
Oct 10, 2005	26.56	26.70	26.35	26.49	148,899	-0.11(-0.41%)
Oct 07, 2005	26.90	27.29	26.55	26.60	287,449	-0.20(-0.75%)
Oct 06, 2005	26.41	27.19	26.36	26.80	266,288	+0.41(+1.54%)
Oct 05, 2005	26.55	26.93	26.40	26.40	174,230	-0.16(-0.58%)
Oct 04, 2005	26.47	27.20	26.47	26.55	163,109	+0.10(+0.37%)
Oct 03, 2005	26.38	26.81	26.30	26.45	187,050	+0.08(+0.29%)
Sep 30, 2005	26.10	26.49	25.92	26.38	223,811	+0.28(+1.07%)
Sep 29, 2005	25.64	26.40	25.31	26.10	1,478,486	+0.46(+1.79%)
Sep 28, 2005	25.93	26.07	25.48	25.64	162,645	-0.23(-0.88%)
Sep 27, 2005	26.07	26.22	25.86	25.86	140,867	-0.28(-1.09%)
Sep 26, 2005	25.96	26.73	25.96	26.15	204,041	+0.35(+1.36%)
Sep 23, 2005	25.80	26.51	25.80	25.80	376,572	+0.56(+2.21%)
Sep 22, 2005	25.32	25.44	24.98	25.24	395,262	-0.01(-0.05%)
Sep 21, 2005	25.28	25.61	25.18	25.26	387,539	-0.16(-0.61%)
Sep 20, 2005	26.08	26.35	25.26	25.41	685,337	+0.50(+2.00%)
Sep 19, 2005	25.20	25.20	24.80	24.91	167,125	-0.26(-1.03%)
Sep 16, 2005	24.91	25.27	24.63	25.17	494,579	+0.41(+1.65%)
Sep 15, 2005	24.92	25.19	24.58	24.76	201,415	-0.09(-0.36%)
Sep 14, 2005	25.51	25.56	24.85	24.85	182,880	-0.67(-2.64%)
Sep 13, 2005	25.83	25.87	25.46	25.53	110,747	-0.33(-1.28%)
Sep 12, 2005	25.90	25.95	25.77	25.86	146,891	-0.03(-0.10%)
Sep 09, 2005	25.96	26.06	25.81	25.88	332,705	-0.21(-0.79%)
Sep 08, 2005	26.16	26.16	25.86	26.09	229,681	-0.16(-0.62%)
Sep 07, 2005	26.27	26.49	26.22	26.25	195,236	+0.10(+0.37%)
Sep 06, 2005	25.79	26.16	25.79	26.16	218,096	+0.43(+1.69%)
Sep 02, 2005	25.72	25.91	25.56	25.72	281,579	+0.00(+0.00%)
Sep 01, 2005	25.84	26.00	25.54	25.72	793,767	-0.28(-1.07%)
Aug 31, 2005	25.57	26.04	25.38	26.00	419,821	+0.34(+1.34%)
Aug 30, 2005	26.02	26.15	25.38	25.66	297,334	-0.36(-1.39%)
Aug 29, 2005	26.08	26.10	25.81	26.02	225,510	-0.06(-0.25%)
Aug 26, 2005	26.54	26.54	25.96	26.08	231,380	-0.45(-1.68%)
Aug 25, 2005	26.16	26.60	25.90	26.53	145,191	+0.41(+1.56%)
Aug 24, 2005	26.87	26.94	25.99	26.12	330,389	-0.68(-2.54%)
Aug 23, 2005	26.79	27.06	26.58	26.80	78,619	-0.05(-0.19%)
Aug 22, 2005	26.87	26.91	26.56	26.85	96,691	+0.03(+0.12%)
Aug 19, 2005	26.77	26.95	26.69	26.82	178,555	+0.05(+0.19%)
Aug 18, 2005	26.90	26.91	26.68	26.77	201,415	-0.38(-1.38%)
Aug 17, 2005	27.13	27.38	26.93	27.15	160,020	-0.04(-0.14%)
Aug 16, 2005	27.55	27.55	27.17	27.19	132,835	-0.42(-1.52%)
Aug 15, 2005	27.13	27.89	27.06	27.61	187,822	+0.44(+1.62%)
Aug 12, 2005	27.97	27.97	27.13	27.17	142,875	-0.85(-3.05%)
Aug 11, 2005	27.71	28.07	27.52	28.02	138,704	+0.36(+1.29%)
Aug 10, 2005	27.84	28.03	27.52	27.66	150,906	-0.05(-0.16%)
Aug 09, 2005	27.84	27.93	27.48	27.71	135,152	-0.06(-0.21%)
Aug 08, 2005	27.96	28.03	27.52	27.77	126,656	-0.16(-0.58%)
Aug 05, 2005	28.43	28.47	27.70	27.93	114,917	-0.50(-1.78%)
Aug 04, 2005	29.04	29.13	28.31	28.43	130,827	-0.67(-2.31%)
Aug 03, 2005	29.42	29.42	29.00	29.11	265,515	-0.31(-1.06%)
Aug 02, 2005	29.41	29.72	29.17	29.42	204,349	+0.01(+0.04%)
Aug 01, 2005	28.58	29.81	28.49	29.41	514,350	+0.97(+3.42%)
Jul 29, 2005	28.20	28.80	28.16	28.43	319,422	+0.14(+0.50%)
Jul 28, 2005	26.87	28.71	26.80	28.29	792,686	+2.34(+9.00%)
Jul 27, 2005	26.27	26.27	25.90	25.95	246,826	-0.22(-0.84%)
Jul 26, 2005	26.21	26.58	26.18	26.18	154,614	-0.03(-0.12%)
Jul 25, 2005	26.33	26.49	26.12	26.21	122,640	-0.19(-0.71%)
Jul 22, 2005	26.23	26.43	25.95	26.40	147,972	+0.27(+1.04%)
Jul 21, 2005	26.37	26.37	25.93	26.12	237,404	-0.34(-1.30%)
Jul 20, 2005	26.48	26.71	26.44	26.47	205,431	-0.17(-0.66%)
Jul 19, 2005	26.50	26.86	26.28	26.64	193,692	+0.30(+1.16%)
Jul 18, 2005	26.25	26.48	26.14	26.34	230,299	+0.10(+0.37%)
Jul 15, 2005	26.65	26.76	26.18	26.24	507,863	-0.50(-1.86%)
Jul 14, 2005	26.88	27.07	26.67	26.74	136,851	-0.12(-0.46%)
Jul 13, 2005	26.93	27.22	26.63	26.86	350,777	-0.08(-0.31%)
Jul 12, 2005	27.04	27.25	26.83	26.95	257,329	-0.08(-0.31%)
Jul 11, 2005	27.02	27.28	26.93	27.03	364,987	+0.01(+0.05%)
Jul 08, 2005	26.80	27.19	26.75	27.02	454,420	+0.20(+0.75%)
Jul 07, 2005	26.80	26.85	26.15	26.82	497,977	+0.01(+0.05%)
Jul 06, 2005	28.10	28.10	26.29	26.80	836,398	-1.29(-4.61%)
Jul 05, 2005	27.98	28.17	27.80	28.10	88,505	+0.07(+0.25%)
Jul 01, 2005	28.16	28.25	27.85	28.03	109,666	-0.06(-0.23%)
Jun 30, 2005	28.42	28.52	28.04	28.09	124,648	-0.29(-1.03%)
Jun 29, 2005	28.53	28.53	28.27	28.38	93,911	-0.17(-0.61%)
Jun 28, 2005	27.91	28.57	27.84	28.56	267,678	+0.65(+2.32%)
Jun 27, 2005	28.03	28.04	27.71	27.91	103,487	-0.19(-0.69%)
Jun 24, 2005	28.16	28.17	27.52	28.10	177,937	-0.06(-0.21%)
Jun 23, 2005	28.65	28.84	28.12	28.16	87,424	-0.55(-1.92%)
Jun 22, 2005	28.81	28.85	28.56	28.71	83,408	-0.01(-0.05%)
Jun 21, 2005	28.89	28.98	28.63	28.73	129,128	-0.16(-0.56%)
Jun 20, 2005	29.05	29.06	28.76	28.89	119,088	-0.21(-0.73%)
Jun 17, 2005	29.83	29.83	29.05	29.10	209,292	-0.57(-1.92%)
Jun 16, 2005	29.33	29.68	29.20	29.67	111,674	+0.33(+1.13%)
Jun 15, 2005	29.32	29.41	28.87	29.34	139,476	+0.15(+0.51%)
Jun 14, 2005	29.04	29.32	28.57	29.19	231,225	+0.08(+0.29%)
Jun 13, 2005	29.23	29.28	28.89	29.11	232,152	-0.19(-0.64%)
Jun 10, 2005	29.33	29.45	28.94	29.30	213,154	-0.10(-0.33%)
Jun 09, 2005	29.54	29.60	28.53	29.39	326,373	-0.14(-0.48%)
Jun 08, 2005	29.77	29.90	29.34	29.54	276,791	-0.23(-0.78%)
Jun 07, 2005	29.94	30.17	29.77	29.77	188,595	-0.10(-0.35%)
Jun 06, 2005	30.07	30.10	29.86	29.87	141,948	-0.20(-0.67%)
Jun 03, 2005	30.46	30.49	29.77	30.07	250,996	-0.45(-1.48%)
Jun 02, 2005	30.67	30.69	30.47	30.53	141,330	-0.16(-0.53%)
Jun 01, 2005	30.82	31.11	30.53	30.69	165,735	-0.14(-0.44%)
May 31, 2005	30.93	31.16	30.78	30.82	171,913	-0.11(-0.36%)
May 27, 2005	30.69	30.96	30.56	30.93	90,049	+0.28(+0.91%)
May 26, 2005	30.49	30.81	30.49	30.66	169,751	+0.23(+0.77%)
May 25, 2005	30.52	30.60	30.34	30.42	127,274	-0.10(-0.32%)
May 24, 2005	30.56	30.80	30.42	30.52	73,522	-0.04(-0.13%)
May 23, 2005	30.51	30.99	30.51	30.56	133,453	-0.02(-0.06%)
May 20, 2005	30.73	30.73	30.42	30.58	126,502	-0.15(-0.48%)
May 19, 2005	30.18	30.90	30.11	30.73	252,541	+0.39(+1.28%)
May 18, 2005	29.30	30.52	29.30	30.34	131,136	+1.18(+4.06%)
May 17, 2005	29.00	29.37	28.53	29.15	104,260	+0.09(+0.31%)
May 16, 2005	28.40	29.18	28.40	29.06	279,417	+0.82(+2.91%)
May 13, 2005	28.26	28.47	28.08	28.24	230,762	-0.18(-0.64%)
May 12, 2005	28.29	28.62	28.20	28.42	231,689	+0.03(+0.11%)
May 11, 2005	28.16	28.54	27.94	28.39	214,080	+0.24(+0.85%)
May 10, 2005	27.98	28.31	27.81	28.15	189,985	+0.10(+0.37%)
May 09, 2005	27.45	28.09	27.28	28.05	156,158	+0.54(+1.98%)
May 06, 2005	27.81	27.96	27.19	27.50	382,441	-0.17(-0.63%)
May 05, 2005	27.77	28.07	27.45	27.68	479,442	-0.16(-0.56%)
May 04, 2005	27.40	28.03	27.26	27.83	428,316	+0.37(+1.34%)
May 03, 2005	27.32	28.43	27.04	27.46	443,144	-0.02(-0.07%)
May 02, 2005	26.32	27.58	26.32	27.48	375,645	+1.00(+3.79%)
Apr 29, 2005	25.64	26.78	25.39	26.48	667,728	+0.84(+3.28%)
Apr 28, 2005	27.32	27.45	24.93	25.64	981,590	-1.75(-6.38%)
Apr 27, 2005	27.96	27.96	27.15	27.39	317,105	-0.57(-2.04%)
Apr 26, 2005	28.64	28.73	27.92	27.96	155,231	-0.56(-1.95%)
Apr 25, 2005	28.12	28.64	27.89	28.51	183,497	+0.33(+1.17%)
Apr 22, 2005	27.92	28.54	27.82	28.18	156,313	+0.27(+0.97%)
Apr 21, 2005	28.55	28.72	27.65	27.91	284,514	-0.48(-1.69%)
Apr 20, 2005	29.32	29.32	28.33	28.39	282,197	-0.87(-2.99%)
Apr 19, 2005	28.87	29.33	28.78	29.26	128,819	+0.45(+1.57%)
Apr 18, 2005	28.67	29.08	28.32	28.81	157,239	+0.23(+0.79%)
Apr 15, 2005	28.86	29.14	28.36	28.58	335,022	-0.25(-0.88%)
Apr 14, 2005	31.34	31.34	28.84	28.84	620,772	-2.50(-7.98%)
Apr 13, 2005	31.30	31.67	31.11	31.34	136,078	+0.04(+0.12%)
Apr 12, 2005	31.23	31.56	30.92	31.30	239,257	+0.08(+0.25%)
Apr 11, 2005	31.51	31.56	31.17	31.22	132,371	-0.28(-0.90%)
Apr 08, 2005	32.29	32.29	31.44	31.50	172,222	-0.79(-2.45%)
Apr 07, 2005	32.00	32.59	31.82	32.29	203,423	+0.30(+0.93%)
Apr 06, 2005	31.52	32.33	31.35	32.00	183,189	+0.49(+1.54%)
Apr 05, 2005	31.16	31.68	31.12	31.51	211,918	+0.39(+1.27%)
Apr 04, 2005	30.64	31.32	30.46	31.11	157,703	+0.52(+1.71%)