Yum Brands (NY: YUM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	7.839	7.949	7.822	7.847	5,764,382	+0.01(+0.10%)
Mar 29, 2007	7.937	7.973	7.821	7.839	4,824,569	-0.05(-0.60%)
Mar 28, 2007	7.954	7.954	7.820	7.886	3,365,372	-0.04(-0.51%)
Mar 27, 2007	7.968	7.995	7.894	7.927	2,578,131	-0.06(-0.80%)
Mar 26, 2007	8.056	8.058	7.909	7.991	4,214,275	-0.09(-1.06%)
Mar 23, 2007	8.041	8.090	8.015	8.077	2,951,693	+0.04(+0.56%)
Mar 22, 2007	8.083	8.091	8.017	8.032	3,601,655	-0.04(-0.54%)
Mar 21, 2007	7.966	8.090	7.918	8.075	3,197,177	+0.11(+1.36%)
Mar 20, 2007	7.964	8.021	7.954	7.966	3,599,815	-0.01(-0.07%)
Mar 19, 2007	7.877	7.975	7.861	7.972	4,387,792	+0.13(+1.63%)
Mar 16, 2007	7.916	7.961	7.825	7.844	5,730,776	-0.07(-0.91%)
Mar 15, 2007	7.825	7.930	7.782	7.916	6,239,869	+0.09(+1.16%)
Mar 14, 2007	7.812	7.878	7.763	7.825	8,212,849	+0.03(+0.44%)
Mar 13, 2007	7.878	7.888	7.778	7.791	7,697,222	-0.09(-1.10%)
Mar 12, 2007	7.824	7.885	7.782	7.878	4,566,292	+0.04(+0.47%)
Mar 09, 2007	7.866	7.880	7.803	7.841	3,906,025	+0.01(+0.10%)
Mar 08, 2007	7.790	7.880	7.783	7.833	6,159,912	+0.08(+1.05%)
Mar 07, 2007	7.674	7.802	7.642	7.752	8,847,721	+0.02(+0.23%)
Mar 06, 2007	7.672	7.760	7.575	7.734	7,685,813	+0.21(+2.80%)
Mar 05, 2007	7.650	7.737	7.521	7.524	5,499,278	-0.15(-2.00%)
Mar 02, 2007	7.761	7.776	7.669	7.677	4,801,103	-0.08(-1.09%)
Mar 01, 2007	7.699	7.852	7.473	7.761	9,605,879	-0.11(-1.40%)
Feb 28, 2007	7.771	7.920	7.734	7.871	6,907,037	+0.10(+1.22%)
Feb 27, 2007	7.961	7.980	7.672	7.776	8,974,327	-0.27(-3.34%)
Feb 26, 2007	8.219	8.219	8.036	8.045	8,305,687	-0.18(-2.13%)
Feb 23, 2007	8.216	8.287	8.168	8.221	7,969,941	-0.07(-0.90%)
Feb 22, 2007	8.348	8.362	8.250	8.295	3,754,392	-0.07(-0.89%)
Feb 21, 2007	8.403	8.453	8.355	8.370	6,533,107	-0.06(-0.73%)
Feb 20, 2007	8.215	8.435	8.189	8.431	5,532,769	+0.24(+2.97%)
Feb 16, 2007	8.173	8.218	8.158	8.188	3,416,162	-0.01(-0.18%)
Feb 15, 2007	8.151	8.246	8.151	8.203	4,071,644	+0.05(+0.58%)
Feb 14, 2007	8.119	8.163	8.082	8.155	5,054,496	+0.04(+0.45%)
Feb 13, 2007	8.206	8.269	7.947	8.119	13,755,383	-0.14(-1.68%)
Feb 12, 2007	8.188	8.282	8.128	8.257	5,751,397	+0.04(+0.48%)
Feb 09, 2007	8.259	8.324	8.168	8.218	4,227,694	-0.04(-0.49%)
Feb 08, 2007	8.286	8.287	8.212	8.259	4,527,280	-0.01(-0.15%)
Feb 07, 2007	8.218	8.295	8.187	8.271	3,779,419	+0.05(+0.59%)
Feb 06, 2007	8.104	8.242	8.096	8.222	3,974,113	+0.13(+1.58%)
Feb 05, 2007	8.096	8.177	8.053	8.094	3,223,676	-0.01(-0.15%)
Feb 02, 2007	8.135	8.184	8.081	8.106	3,476,889	+0.01(+0.18%)
Feb 01, 2007	8.165	8.238	8.085	8.091	4,839,379	-0.06(-0.75%)
Jan 31, 2007	8.000	8.169	7.996	8.153	4,025,639	+0.13(+1.61%)
Jan 30, 2007	8.033	8.043	7.991	8.024	3,326,360	+0.02(+0.31%)
Jan 29, 2007	8.044	8.045	7.981	7.999	5,928,046	-0.05(-0.61%)
Jan 26, 2007	8.015	8.062	7.950	8.048	4,131,635	+0.04(+0.46%)
Jan 25, 2007	8.060	8.081	8.002	8.011	6,320,747	-0.06(-0.79%)
Jan 24, 2007	8.040	8.097	8.017	8.075	2,817,358	+0.04(+0.44%)
Jan 23, 2007	8.026	8.104	8.003	8.040	2,825,823	+0.02(+0.27%)
Jan 22, 2007	8.015	8.044	7.975	8.018	3,717,956	+0.00(+0.03%)
Jan 19, 2007	8.043	8.081	8.010	8.015	7,058,670	-0.01(-0.19%)
Jan 18, 2007	8.130	8.150	8.015	8.030	6,308,969	-0.10(-1.24%)
Jan 17, 2007	8.151	8.203	8.090	8.131	5,416,468	-0.05(-0.60%)
Jan 16, 2007	8.144	8.199	8.132	8.180	5,304,952	+0.05(+0.57%)
Jan 12, 2007	8.151	8.151	8.096	8.134	5,152,582	-0.02(-0.22%)
Jan 11, 2007	8.029	8.166	8.029	8.151	4,351,356	+0.16(+2.01%)
Jan 10, 2007	8.025	8.025	7.850	7.991	4,879,496	+0.07(+0.94%)
Jan 09, 2007	7.886	7.937	7.829	7.916	7,099,155	+0.03(+0.38%)
Jan 08, 2007	7.873	7.930	7.798	7.886	5,181,658	-0.02(-0.24%)
Jan 05, 2007	7.975	7.996	7.903	7.905	2,997,699	-0.07(-0.87%)
Jan 04, 2007	7.975	8.011	7.901	7.975	3,128,721	-0.02(-0.27%)
Jan 03, 2007	7.981	8.083	7.927	7.996	4,342,155	+0.01(+0.10%)
Dec 29, 2006	8.015	8.064	7.968	7.988	2,169,237	-0.04(-0.51%)
Dec 28, 2006	8.055	8.108	8.015	8.029	2,369,452	-0.01(-0.15%)
Dec 27, 2006	8.014	8.049	7.911	8.041	4,684,802	+0.06(+0.77%)
Dec 26, 2006	7.947	8.009	7.942	7.980	2,114,031	-0.00(-0.05%)
Dec 22, 2006	7.988	8.053	7.933	7.984	5,886,825	+0.03(+0.38%)
Dec 21, 2006	8.022	8.055	7.949	7.954	4,357,613	-0.07(-0.85%)
Dec 20, 2006	8.029	8.077	7.988	8.022	5,500,750	+0.01(+0.17%)
Dec 19, 2006	7.927	8.026	7.880	8.009	5,617,419	+0.06(+0.77%)
Dec 18, 2006	7.972	8.015	7.928	7.947	4,512,558	-0.02(-0.31%)
Dec 15, 2006	8.041	8.052	7.956	7.972	7,509,153	-0.02(-0.31%)
Dec 14, 2006	7.962	8.024	7.923	7.996	7,619,933	+0.04(+0.44%)
Dec 13, 2006	7.920	7.990	7.855	7.961	6,021,161	+0.08(+1.07%)
Dec 12, 2006	8.036	8.037	7.855	7.877	9,927,923	-0.21(-2.55%)
Dec 11, 2006	8.113	8.278	8.038	8.083	11,521,543	-0.03(-0.37%)
Dec 08, 2006	8.165	8.234	7.953	8.113	19,340,588	-0.18(-2.23%)
Dec 07, 2006	8.321	8.445	8.233	8.298	10,188,496	-0.16(-1.93%)
Dec 06, 2006	8.564	8.567	8.424	8.461	6,279,894	-0.13(-1.55%)
Dec 05, 2006	8.336	8.624	8.268	8.594	13,380,521	+0.22(+2.64%)
Dec 04, 2006	8.301	8.423	8.255	8.373	5,699,492	+0.09(+1.12%)
Dec 01, 2006	8.250	8.413	8.233	8.280	4,915,564	-0.03(-0.39%)
Nov 30, 2006	8.369	8.371	8.261	8.313	5,030,393	-0.06(-0.67%)
Nov 29, 2006	8.374	8.490	8.348	8.369	6,037,723	-0.03(-0.32%)
Nov 28, 2006	8.240	8.416	8.215	8.396	7,164,666	+0.12(+1.48%)
Nov 27, 2006	8.572	8.574	8.263	8.274	7,844,071	-0.30(-3.52%)
Nov 24, 2006	8.610	8.634	8.562	8.575	1,430,577	-0.05(-0.55%)
Nov 22, 2006	8.534	8.651	8.507	8.623	4,416,131	+0.10(+1.18%)
Nov 21, 2006	8.514	8.559	8.445	8.522	4,317,496	-0.01(-0.06%)
Nov 20, 2006	8.435	8.544	8.364	8.528	4,381,903	+0.10(+1.24%)
Nov 17, 2006	8.511	8.521	8.381	8.423	6,101,394	-0.11(-1.34%)
Nov 16, 2006	8.484	8.568	8.447	8.537	4,935,438	+0.10(+1.14%)
Nov 15, 2006	8.437	8.572	8.423	8.441	5,539,394	+0.03(+0.39%)
Nov 14, 2006	8.295	8.439	8.246	8.408	5,678,882	+0.15(+1.78%)
Nov 13, 2006	8.287	8.320	8.233	8.261	4,826,130	+0.01(+0.12%)
Nov 10, 2006	8.068	8.253	8.056	8.252	6,808,402	+0.19(+2.34%)
Nov 09, 2006	8.063	8.079	7.972	8.063	5,613,739	+0.02(+0.27%)
Nov 08, 2006	8.068	8.096	7.961	8.041	4,226,958	-0.03(-0.34%)
Nov 07, 2006	8.024	8.083	8.003	8.068	3,208,218	+0.04(+0.56%)
Nov 06, 2006	7.947	8.109	7.939	8.024	3,947,614	+0.14(+1.79%)
Nov 03, 2006	8.090	8.119	7.848	7.882	5,406,531	-0.18(-2.27%)
Nov 02, 2006	8.082	8.082	8.003	8.066	4,796,318	-0.02(-0.20%)
Nov 01, 2006	8.128	8.150	8.060	8.082	5,815,057	+0.00(+0.05%)
Oct 31, 2006	8.192	8.218	8.033	8.078	5,518,784	-0.09(-1.06%)
Oct 30, 2006	8.015	8.176	8.006	8.165	3,522,158	+0.15(+1.93%)
Oct 27, 2006	8.097	8.113	7.998	8.010	7,999,752	-0.18(-2.19%)
Oct 26, 2006	8.125	8.210	8.081	8.189	4,567,028	+0.04(+0.48%)
Oct 25, 2006	8.245	8.297	8.124	8.150	5,011,991	-0.10(-1.15%)
Oct 24, 2006	8.290	8.401	8.154	8.245	12,982,668	+0.06(+0.76%)
Oct 23, 2006	7.846	8.269	7.837	8.182	14,748,532	+0.30(+3.76%)
Oct 20, 2006	7.852	7.904	7.812	7.886	5,627,724	+0.04(+0.45%)
Oct 19, 2006	7.889	7.905	7.795	7.851	3,782,731	-0.04(-0.48%)
Oct 18, 2006	7.907	7.980	7.837	7.889	4,860,357	+0.01(+0.19%)
Oct 17, 2006	7.818	7.919	7.778	7.874	4,301,302	+0.01(+0.10%)
Oct 16, 2006	7.859	7.902	7.772	7.866	5,509,215	-0.02(-0.22%)
Oct 13, 2006	7.873	7.975	7.835	7.884	13,352,918	-0.14(-1.78%)
Oct 12, 2006	7.556	8.115	7.556	8.026	35,557,236	+0.61(+8.26%)
Oct 11, 2006	7.453	7.481	7.386	7.414	7,770,094	-0.05(-0.62%)
Oct 10, 2006	7.336	7.465	7.276	7.460	5,371,199	+0.12(+1.70%)
Oct 09, 2006	7.282	7.380	7.242	7.335	3,524,366	-0.00(-0.02%)
Oct 06, 2006	7.323	7.381	7.295	7.336	3,681,152	-0.03(-0.46%)
Oct 05, 2006	7.370	7.431	7.323	7.370	3,937,677	-0.03(-0.35%)
Oct 04, 2006	7.193	7.396	7.188	7.396	5,573,254	+0.20(+2.83%)
Oct 03, 2006	7.113	7.236	7.102	7.192	3,736,726	+0.08(+1.11%)
Oct 02, 2006	7.030	7.210	7.022	7.113	4,545,682	+0.04(+0.60%)
Sep 29, 2006	7.131	7.187	7.067	7.071	4,155,558	-0.08(-1.14%)
Sep 28, 2006	7.214	7.241	7.097	7.153	3,899,033	-0.05(-0.68%)
Sep 27, 2006	7.200	7.310	7.173	7.202	5,795,551	-0.05(-0.73%)
Sep 26, 2006	7.139	7.255	7.119	7.255	4,177,272	+0.09(+1.23%)
Sep 25, 2006	7.153	7.200	7.051	7.166	3,322,311	+0.04(+0.50%)
Sep 22, 2006	7.142	7.157	7.058	7.131	2,153,411	-0.01(-0.13%)
Sep 21, 2006	7.160	7.236	7.105	7.141	4,476,490	-0.04(-0.51%)
Sep 20, 2006	7.166	7.241	7.138	7.177	4,198,251	+0.04(+0.61%)
Sep 19, 2006	7.098	7.145	7.024	7.134	7,284,280	+0.03(+0.36%)
Sep 18, 2006	7.208	7.249	7.082	7.108	4,023,063	-0.08(-1.10%)
Sep 15, 2006	7.282	7.285	7.135	7.187	6,769,021	-0.01(-0.17%)
Sep 14, 2006	7.112	7.248	7.060	7.199	6,460,602	+0.06(+0.84%)
Sep 13, 2006	7.064	7.154	7.040	7.139	4,572,181	+0.05(+0.73%)
Sep 12, 2006	6.929	7.141	6.929	7.088	9,216,866	+0.13(+1.93%)
Sep 11, 2006	6.747	6.953	6.740	6.953	6,040,667	+0.21(+3.08%)
Sep 08, 2006	6.620	6.749	6.588	6.745	4,857,045	+0.13(+1.97%)
Sep 07, 2006	6.650	6.650	6.570	6.615	3,320,839	-0.04(-0.65%)
Sep 06, 2006	6.704	6.756	6.623	6.658	4,401,778	-0.11(-1.61%)
Sep 05, 2006	6.707	6.774	6.687	6.767	3,198,649	+0.06(+0.87%)
Sep 01, 2006	6.670	6.760	6.669	6.708	2,688,176	+0.07(+1.02%)
Aug 31, 2006	6.643	6.679	6.630	6.641	1,843,152	-0.00(-0.04%)
Aug 30, 2006	6.684	6.713	6.639	6.643	3,556,018	-0.05(-0.73%)
Aug 29, 2006	6.532	6.692	6.525	6.692	4,565,188	+0.15(+2.37%)
Aug 28, 2006	6.439	6.573	6.430	6.537	2,864,100	+0.08(+1.26%)
Aug 25, 2006	6.473	6.501	6.408	6.456	3,615,272	-0.02(-0.27%)
Aug 24, 2006	6.528	6.532	6.460	6.473	5,224,719	-0.05(-0.73%)
Aug 23, 2006	6.589	6.638	6.468	6.521	5,600,857	-0.05(-0.81%)
Aug 22, 2006	6.589	6.641	6.562	6.574	4,827,602	-0.04(-0.56%)
Aug 21, 2006	6.672	6.672	6.569	6.611	2,428,706	-0.06(-0.90%)
Aug 18, 2006	6.695	6.696	6.620	6.670	3,868,853	-0.02(-0.37%)
Aug 17, 2006	6.594	6.711	6.505	6.695	6,437,048	+0.10(+1.52%)
Aug 16, 2006	6.499	6.609	6.438	6.594	8,889,309	+0.10(+1.46%)
Aug 15, 2006	6.385	6.503	6.379	6.499	4,506,301	+0.15(+2.35%)
Aug 14, 2006	6.331	6.396	6.321	6.350	4,640,637	+0.08(+1.28%)
Aug 11, 2006	6.310	6.332	6.255	6.270	5,143,013	-0.07(-1.03%)
Aug 10, 2006	6.211	6.350	6.183	6.335	7,070,079	+0.12(+1.99%)
Aug 09, 2006	6.331	6.358	6.203	6.211	7,259,621	-0.08(-1.25%)
Aug 08, 2006	6.358	6.381	6.279	6.290	4,685,170	-0.08(-1.30%)
Aug 07, 2006	6.351	6.387	6.275	6.373	4,191,258	-0.01(-0.19%)
Aug 04, 2006	6.439	6.488	6.344	6.385	6,731,481	+0.02(+0.30%)
Aug 03, 2006	6.240	6.391	6.181	6.366	8,018,891	+0.13(+2.02%)
Aug 02, 2006	6.120	6.266	6.113	6.240	8,035,821	+0.11(+1.80%)
Aug 01, 2006	6.093	6.137	6.006	6.130	6,855,879	+0.02(+0.27%)
Jul 31, 2006	6.093	6.154	6.052	6.113	6,891,947	-0.00(-0.02%)
Jul 28, 2006	6.170	6.175	6.092	6.115	5,414,996	-0.07(-1.06%)
Jul 27, 2006	6.215	6.282	6.162	6.180	6,738,106	-0.01(-0.20%)
Jul 26, 2006	6.215	6.237	6.093	6.192	6,281,366	-0.02(-0.37%)
Jul 25, 2006	6.154	6.252	6.153	6.215	7,002,360	+0.03(+0.51%)
Jul 24, 2006	6.113	6.199	6.075	6.184	12,974,203	+0.08(+1.31%)
Jul 21, 2006	6.259	6.259	6.069	6.104	14,829,133	-0.15(-2.33%)
Jul 20, 2006	6.385	6.446	6.143	6.249	29,418,302	-0.43(-6.37%)
Jul 19, 2006	6.467	6.695	6.437	6.675	11,198,034	+0.21(+3.21%)
Jul 18, 2006	6.643	6.665	6.457	6.467	12,979,356	-0.07(-1.14%)
Jul 17, 2006	6.495	6.608	6.495	6.541	4,662,351	+0.06(+0.92%)
Jul 14, 2006	6.524	6.545	6.453	6.482	5,024,136	-0.07(-1.06%)
Jul 13, 2006	6.622	6.622	6.513	6.551	6,267,749	-0.07(-1.07%)
Jul 12, 2006	6.802	6.824	6.620	6.622	6,427,847	-0.20(-2.93%)
Jul 11, 2006	6.851	6.854	6.723	6.821	3,147,124	-0.03(-0.42%)
Jul 10, 2006	6.844	6.922	6.839	6.850	2,455,941	+0.01(+0.16%)
Jul 07, 2006	6.910	6.961	6.839	6.839	4,471,337	-0.07(-1.02%)
Jul 06, 2006	6.882	6.958	6.840	6.910	3,755,864	+0.04(+0.53%)
Jul 05, 2006	6.888	6.904	6.805	6.873	3,687,409	-0.05(-0.71%)
Jul 03, 2006	6.847	6.934	6.812	6.922	2,766,937	+0.09(+1.35%)
Jun 30, 2006	6.867	6.892	6.820	6.829	6,880,906	-0.01(-0.22%)
Jun 29, 2006	6.725	6.861	6.708	6.844	7,512,097	+0.18(+2.69%)
Jun 28, 2006	6.718	6.734	6.598	6.665	3,662,382	-0.04(-0.59%)
Jun 27, 2006	6.778	6.810	6.688	6.704	3,786,044	-0.07(-1.08%)
Jun 26, 2006	6.770	6.825	6.756	6.778	3,118,416	-0.00(-0.06%)
Jun 23, 2006	6.813	6.838	6.774	6.782	3,795,613	-0.07(-1.05%)
Jun 22, 2006	6.996	7.003	6.843	6.854	5,382,240	-0.19(-2.68%)
Jun 21, 2006	6.991	7.085	6.991	7.043	3,409,537	+0.02(+0.33%)
Jun 20, 2006	7.044	7.107	6.996	7.020	5,736,665	-0.03(-0.46%)
Jun 19, 2006	7.058	7.090	6.991	7.052	5,249,009	+0.00(+0.00%)
Jun 16, 2006	6.986	7.146	6.983	7.052	6,491,886	+0.07(+0.99%)
Jun 15, 2006	6.813	6.996	6.797	6.983	5,408,371	+0.19(+2.86%)
Jun 14, 2006	6.748	6.798	6.719	6.789	5,875,048	+0.04(+0.60%)
Jun 13, 2006	6.865	6.885	6.746	6.748	4,069,436	-0.11(-1.62%)
Jun 12, 2006	7.025	7.029	6.858	6.859	4,914,828	-0.17(-2.36%)
Jun 09, 2006	6.984	7.064	6.976	7.025	3,641,403	+0.03(+0.39%)
Jun 08, 2006	7.011	7.021	6.918	6.998	7,879,403	-0.01(-0.17%)
Jun 07, 2006	6.874	7.036	6.867	7.010	10,677,256	+0.14(+2.08%)
Jun 06, 2006	6.790	6.869	6.742	6.867	4,676,705	+0.08(+1.14%)
Jun 05, 2006	6.874	6.900	6.768	6.790	3,233,981	-0.12(-1.75%)
Jun 02, 2006	6.922	6.971	6.901	6.911	4,296,886	-0.00(-0.06%)
Jun 01, 2006	6.848	6.945	6.848	6.915	6,021,897	+0.07(+0.99%)
May 31, 2006	6.888	6.900	6.828	6.847	4,956,048	-0.04(-0.55%)
May 30, 2006	6.982	6.984	6.869	6.885	3,531,727	-0.10(-1.38%)
May 26, 2006	7.071	7.079	6.953	6.982	3,867,749	-0.06(-0.79%)
May 25, 2006	6.918	7.040	6.895	7.037	4,248,672	+0.12(+1.75%)
May 24, 2006	7.054	7.054	6.821	6.916	11,811,928	-0.15(-2.13%)
May 23, 2006	7.264	7.278	7.067	7.067	7,336,909	-0.16(-2.27%)
May 22, 2006	7.117	7.261	7.054	7.232	5,888,298	+0.11(+1.60%)
May 19, 2006	7.101	7.138	7.074	7.117	5,518,416	+0.01(+0.17%)
May 18, 2006	7.051	7.204	7.051	7.105	3,786,780	-0.05(-0.72%)
May 17, 2006	7.085	7.166	7.085	7.157	5,441,495	+0.02(+0.30%)
May 16, 2006	7.289	7.308	7.112	7.135	7,101,363	-0.16(-2.14%)
May 15, 2006	7.255	7.325	7.227	7.291	4,906,731	+0.07(+0.94%)
May 12, 2006	7.189	7.253	7.179	7.223	5,334,395	+0.00(+0.00%)
May 11, 2006	7.260	7.261	7.179	7.223	4,934,334	-0.07(-0.89%)
May 10, 2006	7.336	7.358	7.268	7.289	6,803,985	+0.13(+1.80%)
May 09, 2006	7.166	7.177	7.124	7.160	3,397,392	-0.02(-0.34%)
May 08, 2006	7.146	7.218	7.115	7.184	4,079,741	+0.05(+0.76%)
May 05, 2006	7.062	7.166	7.054	7.130	4,999,109	+0.07(+0.98%)
May 04, 2006	7.032	7.062	7.022	7.060	2,832,080	+0.04(+0.60%)
May 03, 2006	6.922	7.041	6.922	7.018	4,691,426	+0.06(+0.90%)
May 02, 2006	6.929	7.003	6.914	6.956	5,483,820	+0.04(+0.63%)
May 01, 2006	7.021	7.037	6.903	6.912	4,829,442	-0.11(-1.55%)
Apr 28, 2006	7.030	7.064	6.979	7.021	7,000,151	-0.02(-0.23%)
Apr 27, 2006	7.005	7.051	6.888	7.037	5,758,011	+0.03(+0.49%)
Apr 26, 2006	6.929	7.010	6.881	7.003	9,044,255	+0.03(+0.41%)
Apr 25, 2006	6.983	7.062	6.900	6.975	21,305,562	+0.24(+3.51%)
Apr 24, 2006	6.628	6.742	6.596	6.738	6,684,004	+0.08(+1.14%)
Apr 21, 2006	6.589	6.738	6.581	6.662	7,704,583	+0.07(+1.13%)
Apr 20, 2006	6.535	6.592	6.533	6.588	3,917,435	+0.06(+0.89%)
Apr 19, 2006	6.473	6.578	6.473	6.529	4,570,709	+0.04(+0.59%)
Apr 18, 2006	6.480	6.507	6.437	6.491	7,972,149	-0.01(-0.08%)
Apr 17, 2006	6.514	6.554	6.483	6.497	3,879,158	-0.03(-0.42%)
Apr 13, 2006	6.509	6.529	6.465	6.524	4,090,782	+0.01(+0.23%)
Apr 12, 2006	6.480	6.509	6.431	6.509	4,056,186	+0.03(+0.44%)
Apr 11, 2006	6.487	6.506	6.459	6.480	4,889,065	-0.01(-0.10%)
Apr 10, 2006	6.521	6.535	6.460	6.487	3,449,286	-0.03(-0.40%)
Apr 07, 2006	6.555	6.597	6.509	6.513	4,021,590	-0.04(-0.54%)
Apr 06, 2006	6.475	6.560	6.446	6.548	7,055,726	+0.07(+1.13%)
Apr 05, 2006	6.520	6.521	6.454	6.475	4,486,427	-0.05(-0.73%)
Apr 04, 2006	6.476	6.555	6.464	6.522	3,593,190	+0.01(+0.21%)