Adtran Holdings Inc (NQ: ADTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.92	19.99	19.55	19.63	2,068,811	-0.22(-1.13%)
Mar 30, 2006	20.18	20.30	19.70	19.85	1,691,153	-0.38(-1.85%)
Mar 29, 2006	20.44	20.63	20.09	20.23	1,413,061	-0.20(-0.95%)
Mar 28, 2006	20.90	20.90	20.41	20.42	1,046,499	-0.42(-2.02%)
Mar 27, 2006	20.95	20.98	20.66	20.84	949,241	-0.02(-0.07%)
Mar 24, 2006	20.76	20.97	20.68	20.86	1,152,950	+0.13(+0.62%)
Mar 23, 2006	20.85	20.99	20.51	20.73	978,526	-0.18(-0.86%)
Mar 22, 2006	21.32	21.32	20.74	20.91	1,508,655	-0.47(-2.21%)
Mar 21, 2006	21.27	21.92	21.26	21.38	1,225,995	-0.05(-0.21%)
Mar 20, 2006	21.56	21.64	21.32	21.43	1,027,905	+0.26(+1.24%)
Mar 17, 2006	21.22	21.33	20.87	21.17	1,396,315	+0.11(+0.50%)
Mar 16, 2006	20.98	21.30	20.93	21.06	944,850	+0.07(+0.36%)
Mar 15, 2006	20.47	21.07	20.38	20.99	1,603,261	+0.49(+2.42%)
Mar 14, 2006	20.28	20.64	19.82	20.49	1,188,447	+0.08(+0.40%)
Mar 13, 2006	20.73	21.15	20.30	20.41	1,867,557	+0.36(+1.80%)
Mar 10, 2006	18.78	20.22	18.75	20.05	5,753,722	-0.91(-4.33%)
Mar 09, 2006	21.53	21.53	20.90	20.96	1,324,383	-0.57(-2.65%)
Mar 08, 2006	21.40	21.79	21.38	21.53	1,161,211	+0.04(+0.17%)
Mar 07, 2006	22.06	22.28	21.37	21.49	812,287	-0.69(-3.11%)
Mar 06, 2006	21.68	22.59	21.46	22.18	2,617,287	+0.96(+4.52%)
Mar 03, 2006	21.50	21.75	21.14	21.22	738,786	-0.47(-2.18%)
Mar 02, 2006	21.33	21.85	21.21	21.69	1,239,634	+0.25(+1.15%)
Mar 01, 2006	20.77	21.53	20.69	21.44	984,462	+0.80(+3.89%)
Feb 28, 2006	20.80	20.89	20.61	20.64	1,329,753	-0.16(-0.76%)
Feb 27, 2006	21.26	21.31	20.72	20.80	1,469,901	-0.33(-1.56%)
Feb 24, 2006	21.03	21.39	20.65	21.13	1,606,292	+0.10(+0.46%)
Feb 23, 2006	21.00	21.28	20.93	21.03	907,470	-0.06(-0.28%)
Feb 22, 2006	20.85	21.32	20.84	21.09	1,051,685	+0.18(+0.86%)
Feb 21, 2006	21.35	21.50	20.73	20.91	855,091	-0.46(-2.14%)
Feb 17, 2006	21.91	22.03	21.30	21.37	1,239,141	-0.52(-2.36%)
Feb 16, 2006	21.23	21.98	21.23	21.89	1,197,591	+0.77(+3.62%)
Feb 15, 2006	21.11	21.36	20.92	21.12	1,385,716	+0.02(+0.07%)
Feb 14, 2006	20.80	21.36	20.69	21.11	1,365,291	+0.50(+2.44%)
Feb 13, 2006	20.87	20.99	20.35	20.60	919,413	-0.44(-2.10%)
Feb 10, 2006	21.26	21.30	20.76	21.05	1,288,353	-0.28(-1.30%)
Feb 09, 2006	21.81	22.06	21.27	21.32	1,228,609	-0.32(-1.49%)
Feb 08, 2006	21.35	21.69	21.01	21.65	1,369,156	+0.45(+2.12%)
Feb 07, 2006	21.19	21.41	20.81	21.20	1,575,851	-0.08(-0.39%)
Feb 06, 2006	21.41	21.57	21.06	21.28	1,268,593	-0.03(-0.14%)
Feb 03, 2006	22.02	22.13	21.18	21.31	1,994,252	-0.95(-4.25%)
Feb 02, 2006	22.19	22.47	21.96	22.25	1,555,499	-0.05(-0.24%)
Feb 01, 2006	21.83	22.50	21.75	22.31	1,471,809	+0.31(+1.40%)
Jan 31, 2006	22.18	22.19	21.60	22.00	1,067,141	-0.18(-0.81%)
Jan 30, 2006	21.91	22.36	21.75	22.18	1,553,608	+0.26(+1.20%)
Jan 27, 2006	21.86	22.10	21.75	21.92	1,398,127	+0.06(+0.27%)
Jan 26, 2006	21.75	22.12	21.47	21.86	2,005,556	+0.34(+1.60%)
Jan 25, 2006	20.93	21.62	20.89	21.51	3,849,723	+1.30(+6.42%)
Jan 24, 2006	21.37	22.31	19.67	20.21	15,233,477	-3.36(-14.25%)
Jan 23, 2006	23.00	23.91	22.91	23.57	1,846,137	+0.77(+3.35%)
Jan 20, 2006	24.03	24.03	22.71	22.81	1,595,069	-1.20(-5.00%)
Jan 19, 2006	23.84	24.31	23.76	24.01	999,859	+0.19(+0.79%)
Jan 18, 2006	22.70	23.96	22.67	23.82	1,422,612	+0.76(+3.28%)
Jan 17, 2006	23.18	23.33	22.90	23.06	910,882	-0.29(-1.22%)
Jan 13, 2006	23.33	23.90	23.24	23.35	1,262,110	+0.05(+0.23%)
Jan 12, 2006	23.40	23.51	23.14	23.30	794,927	-0.20(-0.86%)
Jan 11, 2006	23.21	23.66	23.15	23.50	866,109	+0.16(+0.71%)
Jan 10, 2006	22.53	23.79	22.31	23.33	1,921,195	+0.61(+2.71%)
Jan 09, 2006	22.58	23.10	22.43	22.72	1,812,744	+0.21(+0.93%)
Jan 06, 2006	21.80	22.57	21.60	22.51	1,761,443	+0.79(+3.66%)
Jan 05, 2006	22.13	22.28	21.15	21.71	2,515,016	-0.49(-2.23%)
Jan 04, 2006	21.88	22.46	21.88	22.21	1,868,265	+0.33(+1.51%)
Jan 03, 2006	22.57	22.89	21.64	21.88	3,093,014	-0.40(-1.82%)
Dec 30, 2005	22.73	22.73	22.12	22.28	877,441	-0.59(-2.59%)
Dec 29, 2005	23.18	23.25	22.83	22.88	1,169,246	-0.20(-0.88%)
Dec 28, 2005	23.11	23.20	22.62	23.08	862,527	+0.14(+0.62%)
Dec 27, 2005	23.96	23.96	22.87	22.94	801,860	-0.89(-3.72%)
Dec 23, 2005	23.60	23.88	23.44	23.82	552,538	+0.31(+1.31%)
Dec 22, 2005	23.49	23.69	23.18	23.51	1,123,026	+0.13(+0.58%)
Dec 21, 2005	23.40	23.48	23.18	23.38	1,162,395	-0.03(-0.13%)
Dec 20, 2005	23.33	23.84	22.93	23.41	2,023,145	+0.04(+0.16%)
Dec 19, 2005	23.92	23.92	23.25	23.37	1,018,449	-0.61(-2.56%)
Dec 16, 2005	24.01	24.65	23.81	23.99	1,536,119	+0.02(+0.06%)
Dec 15, 2005	23.85	24.03	23.36	23.97	1,144,213	+0.09(+0.38%)
Dec 14, 2005	24.00	24.38	23.65	23.88	1,524,194	-0.11(-0.44%)
Dec 13, 2005	23.75	24.13	23.66	23.99	1,521,211	+0.31(+1.33%)
Dec 12, 2005	23.96	24.06	23.31	23.67	1,254,670	-0.19(-0.79%)
Dec 09, 2005	23.57	23.93	23.33	23.86	596,575	+0.38(+1.60%)
Dec 08, 2005	23.53	23.92	23.21	23.48	998,676	+0.04(+0.16%)
Dec 07, 2005	24.02	24.06	23.31	23.45	894,400	-0.51(-2.13%)
Dec 06, 2005	24.14	24.45	23.80	23.96	2,646,502	+0.40(+1.69%)
Dec 05, 2005	22.62	23.61	22.62	23.56	1,829,236	+0.67(+2.92%)
Dec 02, 2005	22.73	23.01	22.73	22.89	949,191	-0.03(-0.13%)
Dec 01, 2005	22.13	23.09	22.13	22.92	1,870,815	+0.75(+3.38%)
Nov 30, 2005	21.88	22.28	21.75	22.17	2,418,621	+0.05(+0.24%)
Nov 29, 2005	23.21	23.21	21.80	22.12	1,362,151	-0.94(-4.07%)
Nov 28, 2005	23.48	23.49	22.97	23.06	684,556	-0.34(-1.44%)
Nov 25, 2005	23.25	23.49	23.25	23.39	164,337	-0.03(-0.13%)
Nov 23, 2005	22.66	23.66	22.66	23.42	1,299,605	+0.67(+2.93%)
Nov 22, 2005	22.65	23.12	22.35	22.76	704,358	+0.07(+0.33%)
Nov 21, 2005	22.43	22.76	22.31	22.68	958,961	+0.19(+0.83%)
Nov 18, 2005	22.82	22.86	21.97	22.49	2,118,329	+0.52(+2.39%)
Nov 17, 2005	20.25	22.05	20.04	21.97	4,114,186	+1.72(+8.48%)
Nov 16, 2005	20.87	21.08	19.70	20.25	3,640,789	-1.35(-6.25%)
Nov 15, 2005	22.88	23.01	21.47	21.60	2,470,262	-1.43(-6.22%)
Nov 14, 2005	22.92	23.22	22.85	23.03	961,593	+0.29(+1.25%)
Nov 11, 2005	22.73	23.02	22.67	22.75	631,278	+0.10(+0.43%)
Nov 10, 2005	22.39	22.72	21.95	22.65	1,150,170	+0.34(+1.51%)
Nov 09, 2005	22.27	22.52	21.80	22.31	1,259,832	+0.23(+1.05%)
Nov 08, 2005	22.00	22.09	21.59	22.08	988,299	-0.07(-0.30%)
Nov 07, 2005	22.14	22.43	21.99	22.15	1,136,203	-0.08(-0.37%)
Nov 04, 2005	22.82	22.88	22.11	22.23	1,115,566	-0.46(-2.02%)
Nov 03, 2005	23.09	23.52	22.61	22.69	1,145,673	-0.19(-0.82%)
Nov 02, 2005	22.52	23.21	22.05	22.88	1,097,116	+0.42(+1.87%)
Nov 01, 2005	22.64	22.82	22.35	22.46	792,604	-0.23(-1.02%)
Oct 31, 2005	22.14	22.95	22.09	22.69	1,339,211	+0.55(+2.47%)
Oct 28, 2005	21.85	22.26	21.55	22.14	938,678	+0.45(+2.07%)
Oct 27, 2005	22.31	22.41	21.65	21.69	1,062,845	-0.73(-3.28%)
Oct 26, 2005	23.03	23.09	22.31	22.43	1,353,328	-0.71(-3.08%)
Oct 25, 2005	22.48	23.32	22.43	23.14	1,438,148	+0.53(+2.36%)
Oct 24, 2005	22.43	22.70	22.20	22.61	1,318,519	+0.14(+0.63%)
Oct 21, 2005	21.87	22.69	21.87	22.46	1,082,844	+0.46(+2.08%)
Oct 20, 2005	21.90	22.61	21.84	22.01	1,475,778	+0.02(+0.10%)
Oct 19, 2005	20.93	22.05	20.47	21.98	2,304,072	+1.07(+5.13%)
Oct 18, 2005	22.10	22.43	20.90	20.91	5,949,431	-1.62(-7.19%)
Oct 17, 2005	23.35	23.39	22.21	22.53	2,388,383	-0.76(-3.25%)
Oct 14, 2005	23.36	24.10	22.88	23.29	837,703	+0.18(+0.78%)
Oct 13, 2005	22.95	23.32	22.66	23.11	1,103,498	+0.03(+0.13%)
Oct 12, 2005	23.27	23.64	22.73	23.08	930,754	-0.17(-0.74%)
Oct 11, 2005	24.10	24.20	22.97	23.25	1,247,514	-0.73(-3.03%)
Oct 10, 2005	24.00	24.35	23.66	23.98	1,251,173	-0.02(-0.09%)
Oct 07, 2005	23.74	24.16	23.70	24.00	680,931	+0.23(+0.98%)
Oct 06, 2005	23.85	24.14	23.25	23.77	2,072,150	-0.07(-0.31%)
Oct 05, 2005	24.40	24.42	23.18	23.84	1,823,912	-0.87(-3.52%)
Oct 04, 2005	24.00	25.11	23.92	24.71	1,762,915	+0.79(+3.29%)
Oct 03, 2005	23.75	24.26	23.63	23.93	1,140,985	+0.30(+1.27%)
Sep 30, 2005	23.62	24.00	23.45	23.63	955,987	+0.18(+0.77%)
Sep 29, 2005	23.30	23.72	23.14	23.45	934,003	+0.23(+0.97%)
Sep 28, 2005	23.29	23.45	23.11	23.22	699,402	+0.07(+0.32%)
Sep 27, 2005	23.10	23.30	22.73	23.15	758,867	+0.12(+0.52%)
Sep 26, 2005	23.25	23.63	22.90	23.03	1,791,778	-0.15(-0.65%)
Sep 23, 2005	23.18	23.36	22.58	23.18	1,389,332	-0.08(-0.35%)
Sep 22, 2005	23.26	23.48	22.80	23.26	1,118,433	+0.03(+0.13%)
Sep 21, 2005	23.48	23.48	23.04	23.23	1,098,601	-0.31(-1.31%)
Sep 20, 2005	22.85	24.04	22.85	23.54	2,277,099	+0.86(+3.77%)
Sep 19, 2005	23.09	23.09	22.64	22.68	635,895	-0.27(-1.18%)
Sep 16, 2005	23.06	23.15	22.65	22.95	1,828,421	+0.03(+0.13%)
Sep 15, 2005	22.66	23.12	22.63	22.92	1,516,751	+0.40(+1.76%)
Sep 14, 2005	23.01	23.16	22.29	22.52	1,212,391	-0.61(-2.66%)
Sep 13, 2005	22.45	23.44	22.01	23.14	3,165,315	+0.86(+3.84%)
Sep 12, 2005	22.03	22.45	21.92	22.28	742,889	+0.25(+1.16%)
Sep 09, 2005	22.35	22.58	22.00	22.03	1,027,937	-0.46(-2.07%)
Sep 08, 2005	22.19	22.51	21.77	22.49	1,935,859	+0.34(+1.52%)
Sep 07, 2005	22.06	22.82	21.76	22.16	9,016,973	+3.32(+17.64%)
Sep 06, 2005	18.80	18.90	18.69	18.83	917,434	+0.08(+0.44%)
Sep 02, 2005	18.91	19.01	18.56	18.75	651,328	-0.07(-0.40%)
Sep 01, 2005	19.25	19.61	18.78	18.83	1,691,222	-0.54(-2.79%)
Aug 31, 2005	19.53	19.54	18.91	19.37	2,063,498	-0.12(-0.62%)
Aug 30, 2005	19.93	19.93	19.24	19.49	913,340	-0.39(-1.96%)
Aug 29, 2005	19.73	20.01	19.69	19.88	450,299	-0.04(-0.19%)
Aug 26, 2005	20.18	20.18	19.78	19.91	497,881	-0.23(-1.15%)
Aug 25, 2005	20.24	20.33	19.94	20.15	445,251	+0.04(+0.19%)
Aug 24, 2005	20.39	20.60	19.92	20.11	797,080	-0.33(-1.61%)
Aug 23, 2005	20.33	20.78	20.24	20.44	1,298,987	+0.34(+1.72%)
Aug 22, 2005	19.52	20.14	19.43	20.09	1,006,258	+0.62(+3.20%)
Aug 19, 2005	19.16	19.68	19.16	19.47	1,052,345	+0.35(+1.84%)
Aug 18, 2005	18.60	19.19	18.58	19.12	889,996	+0.42(+2.25%)
Aug 17, 2005	18.80	19.28	18.68	18.70	1,344,955	-0.09(-0.48%)
Aug 16, 2005	19.28	19.40	18.74	18.79	872,132	-0.57(-2.94%)
Aug 15, 2005	18.94	19.49	18.71	19.36	1,148,664	+0.26(+1.37%)
Aug 12, 2005	19.35	19.35	18.83	19.10	609,659	-0.32(-1.66%)
Aug 11, 2005	19.17	19.80	19.13	19.42	942,531	+0.29(+1.53%)
Aug 10, 2005	19.46	19.85	19.00	19.13	1,032,255	-0.18(-0.93%)
Aug 09, 2005	19.07	19.55	19.07	19.31	594,522	+0.13(+0.66%)
Aug 08, 2005	19.20	19.43	19.07	19.18	639,140	-0.06(-0.31%)
Aug 05, 2005	19.51	19.70	19.23	19.24	795,360	-0.26(-1.35%)
Aug 04, 2005	19.28	19.70	19.25	19.50	916,941	-0.23(-1.18%)
Aug 03, 2005	19.68	19.80	19.46	19.73	639,248	+0.07(+0.34%)
Aug 02, 2005	19.74	19.95	19.08	19.67	1,381,185	-0.19(-0.94%)
Aug 01, 2005	20.25	20.25	19.66	19.85	699,568	-0.22(-1.08%)
Jul 29, 2005	20.39	20.79	19.88	20.07	1,125,338	-0.40(-1.94%)
Jul 28, 2005	20.46	20.49	19.87	20.47	903,821	+0.11(+0.52%)
Jul 27, 2005	20.54	20.54	19.97	20.36	1,505,705	-0.07(-0.37%)
Jul 26, 2005	20.05	20.56	19.94	20.44	1,204,977	+0.34(+1.68%)
Jul 25, 2005	20.15	20.55	19.90	20.10	1,224,023	-0.05(-0.26%)
Jul 22, 2005	20.22	20.59	19.73	20.15	1,344,760	-0.11(-0.56%)
Jul 21, 2005	20.51	20.72	20.17	20.27	1,115,779	-0.35(-1.71%)
Jul 20, 2005	21.06	21.34	20.27	20.62	2,858,437	-0.69(-3.24%)
Jul 19, 2005	18.98	21.97	18.56	21.31	9,482,513	+2.29(+12.03%)
Jul 18, 2005	19.40	19.49	19.01	19.02	2,643,932	-0.53(-2.72%)
Jul 15, 2005	19.58	19.82	19.37	19.55	1,633,870	-0.41(-2.07%)
Jul 14, 2005	20.36	21.00	19.91	19.97	1,324,790	-0.31(-1.52%)
Jul 13, 2005	20.22	20.39	20.07	20.27	1,118,862	+0.18(+0.90%)
Jul 12, 2005	20.06	20.25	19.91	20.09	1,314,581	+0.01(+0.04%)
Jul 11, 2005	19.64	20.12	19.54	20.09	842,188	+0.51(+2.61%)
Jul 08, 2005	19.25	19.64	19.15	19.58	1,130,251	+0.29(+1.48%)
Jul 07, 2005	18.86	19.59	18.86	19.29	749,951	+0.02(+0.08%)
Jul 06, 2005	19.14	19.49	18.99	19.28	732,970	+0.26(+1.38%)
Jul 05, 2005	19.10	19.46	18.90	19.01	1,350,123	-0.14(-0.74%)
Jul 01, 2005	18.72	19.32	18.59	19.16	1,198,391	+0.61(+3.28%)
Jun 30, 2005	18.90	18.98	18.50	18.55	1,113,894	-0.35(-1.87%)
Jun 29, 2005	18.46	18.95	18.38	18.90	1,201,347	+0.56(+3.07%)
Jun 28, 2005	18.20	18.47	18.12	18.34	1,328,381	+0.24(+1.33%)
Jun 27, 2005	18.28	18.30	17.80	18.10	1,655,241	-0.12(-0.66%)
Jun 24, 2005	18.63	18.75	18.15	18.22	5,900,150	-0.62(-3.30%)
Jun 23, 2005	19.13	19.28	18.81	18.84	867,305	-0.34(-1.76%)
Jun 22, 2005	19.43	19.69	19.06	19.18	910,936	-0.06(-0.31%)
Jun 21, 2005	19.39	19.43	19.05	19.24	1,003,403	-0.11(-0.58%)
Jun 20, 2005	19.09	19.58	18.90	19.35	1,127,223	+0.26(+1.38%)
Jun 17, 2005	19.40	19.43	19.04	19.09	1,504,547	-0.29(-1.51%)
Jun 16, 2005	19.25	19.65	19.22	19.38	1,492,967	+0.11(+0.54%)
Jun 15, 2005	19.56	19.61	19.04	19.28	1,847,630	-0.28(-1.42%)
Jun 14, 2005	20.14	20.35	19.50	19.55	2,738,620	-0.73(-3.59%)
Jun 13, 2005	19.76	20.30	19.76	20.28	1,533,056	+0.03(+0.15%)
Jun 10, 2005	20.24	20.34	19.91	20.25	1,855,782	-0.02(-0.11%)
Jun 09, 2005	18.77	20.63	18.61	20.27	11,235,149	+1.91(+10.42%)
Jun 08, 2005	17.85	18.53	17.81	18.36	2,249,578	+0.65(+3.68%)
Jun 07, 2005	17.81	18.14	17.60	17.71	1,449,722	-0.29(-1.58%)
Jun 06, 2005	17.85	17.99	17.73	17.99	1,553,660	+0.09(+0.50%)
Jun 03, 2005	17.39	17.99	17.27	17.90	2,846,664	+0.61(+3.56%)
Jun 02, 2005	17.11	17.38	16.96	17.29	1,222,121	+0.15(+0.88%)
Jun 01, 2005	16.54	17.90	16.43	17.14	2,884,807	+0.66(+4.01%)
May 31, 2005	16.46	16.60	16.32	16.48	854,279	+0.02(+0.14%)
May 27, 2005	16.58	16.58	16.25	16.46	367,159	-0.07(-0.45%)
May 26, 2005	16.24	16.58	16.23	16.53	516,010	+0.29(+1.80%)
May 25, 2005	16.46	16.49	16.16	16.24	743,845	-0.31(-1.86%)
May 24, 2005	16.80	16.88	16.48	16.55	880,393	-0.33(-1.96%)
May 23, 2005	16.96	17.03	16.76	16.88	1,042,781	-0.04(-0.22%)
May 20, 2005	16.88	16.92	16.70	16.91	978,447	+0.05(+0.27%)
May 19, 2005	16.73	16.98	16.61	16.87	778,493	+0.20(+1.22%)
May 18, 2005	16.47	16.76	16.47	16.67	803,194	+0.19(+1.14%)
May 17, 2005	16.50	16.64	16.30	16.48	791,032	-0.14(-0.81%)
May 16, 2005	16.43	16.76	16.35	16.61	703,529	+0.19(+1.14%)
May 13, 2005	16.63	17.03	16.35	16.43	980,083	-0.28(-1.66%)
May 12, 2005	16.34	17.15	16.19	16.70	2,786,895	+0.49(+3.01%)
May 11, 2005	15.71	16.40	15.51	16.22	2,887,668	+1.11(+7.35%)
May 10, 2005	15.44	15.44	15.05	15.11	888,676	-0.35(-2.23%)
May 09, 2005	15.44	15.50	15.24	15.45	746,042	-0.01(-0.05%)
May 06, 2005	15.47	15.59	15.23	15.46	588,667	+0.13(+0.83%)
May 05, 2005	15.68	15.70	15.26	15.33	843,447	-0.13(-0.82%)
May 04, 2005	15.50	15.57	15.19	15.46	878,106	+0.01(+0.05%)
May 03, 2005	15.53	15.66	15.33	15.45	840,064	-0.12(-0.77%)
May 02, 2005	15.62	15.86	15.44	15.57	1,019,352	+0.02(+0.14%)
Apr 29, 2005	15.35	15.55	15.15	15.55	796,222	+0.24(+1.57%)
Apr 28, 2005	15.65	15.75	15.23	15.31	1,116,583	-0.34(-2.20%)
Apr 27, 2005	15.91	15.94	15.60	15.65	1,251,590	-0.34(-2.11%)
Apr 26, 2005	15.64	16.30	15.58	15.99	1,570,179	+0.28(+1.77%)
Apr 25, 2005	15.55	15.77	15.51	15.71	765,613	+0.21(+1.35%)
Apr 22, 2005	15.95	16.01	15.50	15.50	1,843,705	-0.56(-3.46%)
Apr 21, 2005	15.95	16.22	15.41	16.06	2,515,225	+0.01(+0.05%)
Apr 20, 2005	15.20	16.55	15.16	16.05	5,122,989	+0.86(+5.63%)
Apr 19, 2005	14.87	15.68	14.50	15.20	11,774,742	+1.79(+13.31%)
Apr 18, 2005	12.86	13.61	12.86	13.41	2,116,003	+0.46(+3.53%)
Apr 15, 2005	13.33	13.34	12.95	12.95	2,320,357	-0.47(-3.52%)
Apr 14, 2005	13.58	13.58	13.36	13.43	1,137,730	-0.09(-0.67%)
Apr 13, 2005	13.49	13.58	13.42	13.52	968,116	+0.04(+0.33%)
Apr 12, 2005	13.32	13.51	13.05	13.47	1,095,538	+0.15(+1.13%)
Apr 11, 2005	13.19	13.53	13.14	13.32	1,031,876	+0.11(+0.79%)
Apr 08, 2005	13.33	13.35	12.98	13.22	1,060,410	+0.04(+0.28%)
Apr 07, 2005	13.13	13.20	12.98	13.18	876,890	+0.07(+0.57%)
Apr 06, 2005	13.28	13.28	12.97	13.10	1,143,487	-0.06(-0.46%)
Apr 05, 2005	13.30	13.47	13.10	13.16	945,735	-0.11(-0.79%)
Apr 04, 2005	13.20	13.30	13.04	13.27	527,165	+0.00(+0.00%)