Adtran Holdings Inc (NQ: ADTN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.66	19.73	19.30	19.37	2,096,044	-0.22(-1.13%)
Mar 30, 2006	19.91	20.04	19.44	19.59	1,713,414	-0.37(-1.85%)
Mar 29, 2006	20.17	20.36	19.83	19.96	1,431,662	-0.19(-0.95%)
Mar 28, 2006	20.62	20.62	20.14	20.16	1,060,274	-0.41(-2.02%)
Mar 27, 2006	20.68	20.71	20.39	20.57	961,736	-0.01(-0.07%)
Mar 24, 2006	20.49	20.70	20.41	20.59	1,168,126	+0.13(+0.62%)
Mar 23, 2006	20.58	20.72	20.24	20.46	991,406	-0.18(-0.86%)
Mar 22, 2006	21.05	21.05	20.47	20.64	1,528,514	-0.47(-2.21%)
Mar 21, 2006	20.99	21.63	20.99	21.10	1,242,133	-0.04(-0.21%)
Mar 20, 2006	21.28	21.36	21.05	21.15	1,041,436	+0.26(+1.24%)
Mar 17, 2006	20.94	21.05	20.59	20.89	1,414,695	+0.10(+0.50%)
Mar 16, 2006	20.71	21.02	20.65	20.79	957,287	+0.07(+0.36%)
Mar 15, 2006	20.20	20.79	20.11	20.71	1,624,365	+0.49(+2.42%)
Mar 14, 2006	20.02	20.37	19.57	20.22	1,204,091	+0.08(+0.40%)
Mar 13, 2006	20.46	20.88	20.03	20.14	1,892,140	+0.36(+1.80%)
Mar 10, 2006	18.54	19.96	18.51	19.79	5,829,460	-0.90(-4.33%)
Mar 09, 2006	21.25	21.25	20.62	20.68	1,341,816	-0.56(-2.65%)
Mar 08, 2006	21.12	21.50	21.10	21.25	1,176,496	+0.04(+0.17%)
Mar 07, 2006	21.77	21.99	21.09	21.21	822,979	-0.68(-3.11%)
Mar 06, 2006	21.40	22.30	21.18	21.89	2,651,739	+0.95(+4.52%)
Mar 03, 2006	21.22	21.47	20.86	20.94	748,511	-0.47(-2.18%)
Mar 02, 2006	21.06	21.56	20.93	21.41	1,255,952	+0.24(+1.15%)
Mar 01, 2006	20.50	21.25	20.42	21.16	997,420	+0.79(+3.89%)
Feb 28, 2006	20.53	20.62	20.34	20.37	1,347,256	-0.16(-0.76%)
Feb 27, 2006	20.98	21.03	20.45	20.53	1,489,250	-0.33(-1.56%)
Feb 24, 2006	20.76	21.11	20.38	20.85	1,627,436	+0.10(+0.46%)
Feb 23, 2006	20.73	21.00	20.65	20.76	919,416	-0.06(-0.28%)
Feb 22, 2006	20.58	21.04	20.56	20.82	1,065,529	+0.18(+0.86%)
Feb 21, 2006	21.07	21.22	20.46	20.64	866,346	-0.45(-2.14%)
Feb 17, 2006	21.62	21.74	21.02	21.09	1,255,452	-0.51(-2.36%)
Feb 16, 2006	20.96	21.69	20.95	21.60	1,213,355	+0.75(+3.62%)
Feb 15, 2006	20.84	21.08	20.65	20.85	1,403,957	+0.01(+0.07%)
Feb 14, 2006	20.53	21.08	20.42	20.83	1,383,263	+0.50(+2.44%)
Feb 13, 2006	20.60	20.71	20.08	20.34	931,515	-0.44(-2.10%)
Feb 10, 2006	20.98	21.02	20.49	20.77	1,305,312	-0.27(-1.30%)
Feb 09, 2006	21.53	21.77	20.99	21.05	1,244,782	-0.32(-1.49%)
Feb 08, 2006	21.07	21.41	20.73	21.36	1,387,179	+0.44(+2.12%)
Feb 07, 2006	20.91	21.13	20.54	20.92	1,596,594	-0.08(-0.39%)
Feb 06, 2006	21.13	21.29	20.79	21.00	1,285,292	-0.03(-0.14%)
Feb 03, 2006	21.73	21.84	20.91	21.03	2,020,503	-0.93(-4.25%)
Feb 02, 2006	21.90	22.18	21.67	21.96	1,575,974	-0.05(-0.24%)
Feb 01, 2006	21.54	22.21	21.47	22.02	1,491,183	+0.30(+1.40%)
Jan 31, 2006	21.89	21.90	21.32	21.71	1,081,188	-0.18(-0.81%)
Jan 30, 2006	21.62	22.07	21.47	21.89	1,574,059	+0.26(+1.20%)
Jan 27, 2006	21.57	21.82	21.47	21.63	1,416,531	+0.06(+0.27%)
Jan 26, 2006	21.47	21.83	21.19	21.57	2,031,955	+0.34(+1.60%)
Jan 25, 2006	20.66	21.33	20.62	21.23	3,900,399	+1.28(+6.42%)
Jan 24, 2006	21.09	22.02	19.41	19.95	15,434,000	-3.32(-14.25%)
Jan 23, 2006	22.70	23.60	22.61	23.27	1,870,438	+0.76(+3.35%)
Jan 20, 2006	23.72	23.72	22.42	22.51	1,616,066	-1.18(-5.00%)
Jan 19, 2006	23.53	23.99	23.45	23.70	1,013,020	+0.18(+0.79%)
Jan 18, 2006	22.40	23.65	22.37	23.51	1,441,338	+0.75(+3.28%)
Jan 17, 2006	22.88	23.03	22.60	22.76	922,872	-0.28(-1.22%)
Jan 13, 2006	23.02	23.58	22.94	23.04	1,278,724	+0.05(+0.23%)
Jan 12, 2006	23.10	23.20	22.84	22.99	805,391	-0.20(-0.86%)
Jan 11, 2006	22.90	23.35	22.85	23.19	877,510	+0.16(+0.71%)
Jan 10, 2006	22.24	23.48	22.02	23.03	1,946,484	+0.61(+2.71%)
Jan 09, 2006	22.28	22.80	22.14	22.42	1,836,605	+0.21(+0.93%)
Jan 06, 2006	21.51	22.27	21.32	22.22	1,784,629	+0.78(+3.66%)
Jan 05, 2006	21.84	21.99	20.88	21.43	2,548,122	-0.49(-2.23%)
Jan 04, 2006	21.59	22.16	21.59	21.92	1,892,857	+0.33(+1.51%)
Jan 03, 2006	22.27	22.59	21.36	21.59	3,133,729	-0.40(-1.82%)
Dec 30, 2005	22.43	22.44	21.83	21.99	888,991	-0.58(-2.59%)
Dec 29, 2005	22.88	22.95	22.53	22.58	1,184,637	-0.20(-0.88%)
Dec 28, 2005	22.81	22.90	22.33	22.78	873,880	+0.14(+0.62%)
Dec 27, 2005	23.65	23.65	22.57	22.64	812,415	-0.87(-3.72%)
Dec 23, 2005	23.30	23.57	23.13	23.51	559,811	+0.30(+1.31%)
Dec 22, 2005	23.18	23.38	22.87	23.21	1,137,809	+0.13(+0.58%)
Dec 21, 2005	23.10	23.17	22.88	23.07	1,177,696	-0.03(-0.13%)
Dec 20, 2005	23.02	23.53	22.63	23.10	2,049,776	+0.04(+0.16%)
Dec 19, 2005	23.61	23.61	22.95	23.07	1,031,856	-0.61(-2.56%)
Dec 16, 2005	23.70	24.33	23.50	23.67	1,556,339	+0.01(+0.06%)
Dec 15, 2005	23.54	23.72	23.06	23.66	1,159,274	+0.09(+0.38%)
Dec 14, 2005	23.69	24.06	23.34	23.57	1,544,257	-0.10(-0.44%)
Dec 13, 2005	23.44	23.81	23.36	23.67	1,541,235	+0.31(+1.33%)
Dec 12, 2005	23.65	23.75	23.01	23.36	1,271,186	-0.19(-0.79%)
Dec 09, 2005	23.26	23.61	23.02	23.55	604,428	+0.37(+1.60%)
Dec 08, 2005	23.22	23.61	22.91	23.18	1,011,822	+0.04(+0.16%)
Dec 07, 2005	23.70	23.75	23.01	23.14	906,173	-0.50(-2.13%)
Dec 06, 2005	23.82	24.13	23.49	23.64	2,681,338	+0.39(+1.69%)
Dec 05, 2005	22.33	23.30	22.33	23.25	1,853,314	+0.66(+2.92%)
Dec 02, 2005	22.44	22.71	22.43	22.59	961,686	-0.03(-0.13%)
Dec 01, 2005	21.85	22.79	21.85	22.62	1,895,441	+0.74(+3.38%)
Nov 30, 2005	21.59	21.99	21.47	21.88	2,450,458	+0.05(+0.24%)
Nov 29, 2005	22.91	22.91	21.52	21.83	1,380,081	-0.93(-4.07%)
Nov 28, 2005	23.17	23.18	22.67	22.76	693,567	-0.33(-1.44%)
Nov 25, 2005	22.95	23.18	22.95	23.09	166,500	-0.03(-0.13%)
Nov 23, 2005	22.36	23.36	22.36	23.12	1,316,712	+0.66(+2.93%)
Nov 22, 2005	22.36	22.82	22.06	22.46	713,630	+0.07(+0.33%)
Nov 21, 2005	22.13	22.47	22.02	22.39	971,584	+0.19(+0.83%)
Nov 18, 2005	22.53	22.56	21.68	22.20	2,146,214	+0.52(+2.39%)
Nov 17, 2005	19.99	21.76	19.78	21.68	4,168,342	+1.70(+8.48%)
Nov 16, 2005	20.59	20.80	19.45	19.99	3,688,714	-1.33(-6.25%)
Nov 15, 2005	22.58	22.71	21.19	21.32	2,502,778	-1.41(-6.22%)
Nov 14, 2005	22.62	22.92	22.55	22.73	974,250	+0.28(+1.25%)
Nov 11, 2005	22.43	22.72	22.37	22.45	639,587	+0.10(+0.43%)
Nov 10, 2005	22.10	22.42	21.66	22.36	1,165,310	+0.33(+1.51%)
Nov 09, 2005	21.98	22.22	21.51	22.02	1,276,415	+0.23(+1.05%)
Nov 08, 2005	21.71	21.80	21.30	21.79	1,001,308	-0.07(-0.30%)
Nov 07, 2005	21.85	22.13	21.70	21.86	1,151,159	-0.08(-0.37%)
Nov 04, 2005	22.52	22.59	21.82	21.94	1,130,251	-0.45(-2.02%)
Nov 03, 2005	22.79	23.21	22.32	22.39	1,160,753	-0.19(-0.82%)
Nov 02, 2005	22.22	22.90	21.76	22.58	1,111,557	+0.41(+1.87%)
Nov 01, 2005	22.34	22.53	22.06	22.16	803,038	-0.23(-1.02%)
Oct 31, 2005	21.85	22.65	21.80	22.39	1,356,840	+0.54(+2.47%)
Oct 28, 2005	21.56	21.97	21.27	21.85	951,034	+0.44(+2.07%)
Oct 27, 2005	22.02	22.12	21.36	21.41	1,076,836	-0.73(-3.28%)
Oct 26, 2005	22.73	22.79	22.02	22.13	1,371,143	-0.70(-3.08%)
Oct 25, 2005	22.19	23.01	22.13	22.84	1,457,079	+0.53(+2.36%)
Oct 24, 2005	22.14	22.40	21.91	22.31	1,335,875	+0.14(+0.63%)
Oct 21, 2005	21.59	22.39	21.59	22.17	1,097,097	+0.45(+2.08%)
Oct 20, 2005	21.62	22.31	21.56	21.72	1,495,204	+0.02(+0.10%)
Oct 19, 2005	20.66	21.76	20.20	21.70	2,334,401	+1.06(+5.13%)
Oct 18, 2005	21.81	22.14	20.62	20.64	6,027,745	-1.60(-7.19%)
Oct 17, 2005	23.04	23.09	21.92	22.24	2,419,823	-0.75(-3.25%)
Oct 14, 2005	23.05	23.78	22.58	22.99	848,730	+0.18(+0.78%)
Oct 13, 2005	22.65	23.01	22.36	22.81	1,118,024	+0.03(+0.13%)
Oct 12, 2005	22.96	23.33	22.43	22.78	943,006	-0.17(-0.74%)
Oct 11, 2005	23.78	23.88	22.67	22.95	1,263,936	-0.72(-3.03%)
Oct 10, 2005	23.69	24.04	23.36	23.67	1,267,643	-0.02(-0.09%)
Oct 07, 2005	23.43	23.84	23.39	23.69	689,894	+0.23(+0.98%)
Oct 06, 2005	23.54	23.82	22.95	23.46	2,099,426	-0.07(-0.31%)
Oct 05, 2005	24.08	24.10	22.87	23.53	1,847,920	-0.86(-3.52%)
Oct 04, 2005	23.69	24.78	23.61	24.39	1,786,120	+0.78(+3.29%)
Oct 03, 2005	23.44	23.95	23.33	23.61	1,156,004	+0.30(+1.27%)
Sep 30, 2005	23.31	23.69	23.14	23.32	968,571	+0.18(+0.77%)
Sep 29, 2005	22.99	23.41	22.84	23.14	946,298	+0.22(+0.97%)
Sep 28, 2005	22.99	23.15	22.81	22.92	708,609	+0.07(+0.32%)
Sep 27, 2005	22.80	23.00	22.44	22.84	768,857	+0.12(+0.52%)
Sep 26, 2005	22.95	23.32	22.60	22.73	1,815,364	-0.15(-0.65%)
Sep 23, 2005	22.87	23.06	22.29	22.87	1,407,620	-0.08(-0.35%)
Sep 22, 2005	22.96	23.18	22.50	22.96	1,133,155	+0.03(+0.13%)
Sep 21, 2005	23.17	23.17	22.74	22.93	1,113,062	-0.30(-1.31%)
Sep 20, 2005	22.56	23.73	22.55	23.23	2,307,073	+0.84(+3.77%)
Sep 19, 2005	22.79	22.79	22.34	22.39	644,265	-0.27(-1.18%)
Sep 16, 2005	22.76	22.85	22.36	22.65	1,852,489	+0.03(+0.13%)
Sep 15, 2005	22.36	22.82	22.33	22.62	1,536,717	+0.39(+1.77%)
Sep 14, 2005	22.71	22.86	22.00	22.23	1,228,350	-0.61(-2.66%)
Sep 13, 2005	22.16	23.13	21.73	22.84	3,206,981	+0.84(+3.84%)
Sep 12, 2005	21.74	22.16	21.64	21.99	752,668	+0.25(+1.16%)
Sep 09, 2005	22.06	22.28	21.71	21.74	1,041,468	-0.46(-2.07%)
Sep 08, 2005	21.90	22.22	21.48	22.20	1,961,341	+0.33(+1.52%)
Sep 07, 2005	21.77	22.53	21.48	21.87	9,135,666	+3.28(+17.64%)
Sep 06, 2005	18.55	18.65	18.45	18.59	929,511	+0.08(+0.44%)
Sep 02, 2005	18.66	18.77	18.32	18.51	659,902	-0.07(-0.40%)
Sep 01, 2005	19.00	19.36	18.54	18.58	1,713,484	-0.53(-2.79%)
Aug 31, 2005	19.28	19.28	18.66	19.11	2,090,660	-0.12(-0.62%)
Aug 30, 2005	19.67	19.67	18.99	19.23	925,362	-0.38(-1.96%)
Aug 29, 2005	19.48	19.75	19.43	19.62	456,226	-0.04(-0.19%)
Aug 26, 2005	19.92	19.92	19.52	19.65	504,435	-0.23(-1.15%)
Aug 25, 2005	19.98	20.06	19.68	19.88	451,112	+0.04(+0.19%)
Aug 24, 2005	20.12	20.34	19.66	19.85	807,573	-0.33(-1.61%)
Aug 23, 2005	20.06	20.51	19.98	20.17	1,316,086	+0.34(+1.72%)
Aug 22, 2005	19.26	19.88	19.17	19.83	1,019,503	+0.61(+3.20%)
Aug 19, 2005	18.91	19.42	18.91	19.22	1,066,198	+0.35(+1.84%)
Aug 18, 2005	18.36	18.94	18.34	18.87	901,711	+0.41(+2.25%)
Aug 17, 2005	18.55	19.03	18.43	18.45	1,362,659	-0.09(-0.48%)
Aug 16, 2005	19.02	19.14	18.50	18.54	883,612	-0.56(-2.94%)
Aug 15, 2005	18.69	19.24	18.47	19.11	1,163,785	+0.26(+1.37%)
Aug 12, 2005	19.10	19.10	18.58	18.85	617,684	-0.32(-1.66%)
Aug 11, 2005	18.92	19.54	18.88	19.16	954,938	+0.29(+1.53%)
Aug 10, 2005	19.20	19.59	18.75	18.88	1,045,843	-0.18(-0.93%)
Aug 09, 2005	18.82	19.30	18.82	19.05	602,348	+0.13(+0.66%)
Aug 08, 2005	18.95	19.17	18.82	18.93	647,553	-0.06(-0.31%)
Aug 05, 2005	19.25	19.44	18.98	18.99	805,830	-0.26(-1.35%)
Aug 04, 2005	19.03	19.45	19.00	19.25	929,011	-0.23(-1.18%)
Aug 03, 2005	19.42	19.54	19.20	19.48	647,663	+0.07(+0.34%)
Aug 02, 2005	19.48	19.69	18.83	19.41	1,399,366	-0.19(-0.94%)
Aug 01, 2005	19.99	19.99	19.40	19.59	708,776	-0.21(-1.08%)
Jul 29, 2005	20.12	20.52	19.62	19.81	1,140,151	-0.39(-1.94%)
Jul 28, 2005	20.19	20.22	19.61	20.20	915,718	+0.10(+0.52%)
Jul 27, 2005	20.28	20.28	19.71	20.10	1,525,525	-0.07(-0.37%)
Jul 26, 2005	19.79	20.29	19.68	20.17	1,220,839	+0.33(+1.68%)
Jul 25, 2005	19.89	20.28	19.64	19.84	1,240,135	-0.05(-0.26%)
Jul 22, 2005	19.96	20.32	19.48	19.89	1,362,462	-0.11(-0.56%)
Jul 21, 2005	20.25	20.45	19.91	20.00	1,130,467	-0.35(-1.71%)
Jul 20, 2005	20.79	21.06	20.01	20.35	2,896,064	-0.68(-3.24%)
Jul 19, 2005	18.74	21.68	18.32	21.03	9,607,335	+2.26(+12.03%)
Jul 18, 2005	19.14	19.23	18.77	18.77	2,678,735	-0.53(-2.72%)
Jul 15, 2005	19.33	19.57	19.11	19.30	1,655,377	-0.41(-2.07%)
Jul 14, 2005	20.09	20.73	19.65	19.71	1,342,228	-0.30(-1.52%)
Jul 13, 2005	19.96	20.13	19.81	20.01	1,133,590	+0.18(+0.90%)
Jul 12, 2005	19.80	19.99	19.65	19.83	1,331,885	+0.01(+0.04%)
Jul 11, 2005	19.38	19.85	19.28	19.82	853,274	+0.50(+2.61%)
Jul 08, 2005	19.00	19.38	18.90	19.32	1,145,129	+0.28(+1.48%)
Jul 07, 2005	18.62	19.34	18.62	19.04	759,823	+0.01(+0.08%)
Jul 06, 2005	18.89	19.23	18.74	19.02	742,618	+0.26(+1.38%)
Jul 05, 2005	18.85	19.21	18.65	18.77	1,367,895	-0.14(-0.74%)
Jul 01, 2005	18.48	19.07	18.35	18.91	1,214,166	+0.60(+3.28%)
Jun 30, 2005	18.65	18.73	18.26	18.31	1,128,557	-0.35(-1.86%)
Jun 29, 2005	18.22	18.71	18.14	18.65	1,217,160	+0.56(+3.07%)
Jun 28, 2005	17.97	18.23	17.88	18.10	1,345,866	+0.24(+1.33%)
Jun 27, 2005	18.04	18.06	17.57	17.86	1,677,029	-0.12(-0.66%)
Jun 24, 2005	18.39	18.51	17.91	17.98	5,977,815	-0.61(-3.30%)
Jun 23, 2005	18.88	19.03	18.57	18.60	878,722	-0.33(-1.76%)
Jun 22, 2005	19.18	19.43	18.81	18.93	922,926	-0.06(-0.31%)
Jun 21, 2005	19.14	19.18	18.80	18.99	1,016,611	-0.11(-0.58%)
Jun 20, 2005	18.84	19.32	18.65	19.10	1,142,061	+0.26(+1.38%)
Jun 17, 2005	19.15	19.18	18.79	18.84	1,524,352	-0.29(-1.51%)
Jun 16, 2005	19.00	19.39	18.97	19.13	1,512,620	+0.10(+0.54%)
Jun 15, 2005	19.31	19.36	18.80	19.02	1,871,951	-0.27(-1.42%)
Jun 14, 2005	19.88	20.08	19.25	19.30	2,774,669	-0.72(-3.59%)
Jun 13, 2005	19.51	20.03	19.51	20.02	1,553,236	+0.03(+0.15%)
Jun 10, 2005	19.97	20.08	19.65	19.99	1,880,210	-0.02(-0.11%)
Jun 09, 2005	18.52	20.36	18.37	20.01	11,383,040	+1.89(+10.42%)
Jun 08, 2005	17.62	18.28	17.58	18.12	2,279,190	+0.64(+3.68%)
Jun 07, 2005	17.58	17.91	17.37	17.48	1,468,805	-0.28(-1.58%)
Jun 06, 2005	17.62	17.76	17.50	17.76	1,574,112	+0.09(+0.50%)
Jun 03, 2005	17.17	17.76	17.05	17.67	2,884,136	+0.61(+3.56%)
Jun 02, 2005	16.89	17.15	16.74	17.06	1,238,208	+0.15(+0.87%)
Jun 01, 2005	16.32	17.67	16.21	16.91	2,922,780	+0.65(+4.01%)
May 31, 2005	16.24	16.38	16.11	16.26	865,524	+0.02(+0.14%)
May 27, 2005	16.36	16.36	16.04	16.24	371,993	-0.07(-0.45%)
May 26, 2005	16.03	16.36	16.02	16.32	522,803	+0.29(+1.80%)
May 25, 2005	16.25	16.28	15.95	16.03	753,636	-0.30(-1.86%)
May 24, 2005	16.58	16.66	16.26	16.33	891,982	-0.33(-1.96%)
May 23, 2005	16.74	16.80	16.54	16.66	1,056,508	-0.04(-0.22%)
May 20, 2005	16.66	16.70	16.49	16.69	991,327	+0.04(+0.27%)
May 19, 2005	16.51	16.76	16.40	16.65	788,740	+0.20(+1.22%)
May 18, 2005	16.26	16.54	16.26	16.45	813,766	+0.19(+1.14%)
May 17, 2005	16.29	16.42	16.09	16.26	801,445	-0.13(-0.81%)
May 16, 2005	16.22	16.54	16.14	16.40	712,790	+0.19(+1.14%)
May 13, 2005	16.41	16.80	16.14	16.21	992,984	-0.27(-1.66%)
May 12, 2005	16.13	16.92	15.98	16.49	2,823,580	+0.48(+3.01%)
May 11, 2005	15.51	16.19	15.31	16.00	2,925,679	+1.10(+7.35%)
May 10, 2005	15.24	15.24	14.85	14.91	900,374	-0.34(-2.23%)
May 09, 2005	15.23	15.30	15.04	15.25	755,862	-0.01(-0.05%)
May 06, 2005	15.27	15.38	15.03	15.26	596,416	+0.13(+0.83%)
May 05, 2005	15.48	15.49	15.06	15.13	854,549	-0.13(-0.83%)
May 04, 2005	15.30	15.37	14.99	15.26	889,665	+0.01(+0.05%)
May 03, 2005	15.33	15.46	15.13	15.25	851,122	-0.12(-0.77%)
May 02, 2005	15.41	15.66	15.24	15.37	1,032,770	+0.02(+0.14%)
Apr 29, 2005	15.15	15.35	14.95	15.35	806,703	+0.24(+1.57%)
Apr 28, 2005	15.45	15.55	15.03	15.11	1,131,281	-0.34(-2.20%)
Apr 27, 2005	15.70	15.73	15.40	15.45	1,268,065	-0.33(-2.11%)
Apr 26, 2005	15.43	16.09	15.38	15.78	1,590,848	+0.27(+1.77%)
Apr 25, 2005	15.35	15.57	15.31	15.51	775,691	+0.21(+1.35%)
Apr 22, 2005	15.74	15.80	15.29	15.30	1,867,974	-0.55(-3.46%)
Apr 21, 2005	15.75	16.00	15.21	15.85	2,548,334	+0.01(+0.05%)
Apr 20, 2005	15.00	16.34	14.96	15.84	5,190,424	+0.84(+5.63%)
Apr 19, 2005	14.68	15.47	14.31	15.00	11,929,736	+1.76(+13.31%)
Apr 18, 2005	12.70	13.44	12.69	13.24	2,143,856	+0.45(+3.53%)
Apr 15, 2005	13.15	13.16	12.78	12.78	2,350,901	-0.47(-3.52%)
Apr 14, 2005	13.40	13.40	13.18	13.25	1,152,706	-0.09(-0.67%)
Apr 13, 2005	13.32	13.40	13.24	13.34	980,860	+0.04(+0.33%)
Apr 12, 2005	13.15	13.33	12.88	13.30	1,109,959	+0.15(+1.13%)
Apr 11, 2005	13.01	13.35	12.97	13.15	1,045,459	+0.10(+0.79%)
Apr 08, 2005	13.15	13.18	12.81	13.04	1,074,369	+0.04(+0.28%)
Apr 07, 2005	12.95	13.03	12.81	13.01	888,433	+0.07(+0.57%)
Apr 06, 2005	13.10	13.11	12.80	12.93	1,158,539	-0.06(-0.46%)
Apr 05, 2005	13.12	13.30	12.93	12.99	958,184	-0.10(-0.79%)
Apr 04, 2005	13.03	13.12	12.87	13.10	534,104	+0.00(+0.00%)