T.Rowe Price Group (NQ: TROW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	30.08	30.41	29.86	30.08	1,831,317	-0.07(-0.23%)
Mar 29, 2007	30.27	30.64	29.86	30.15	1,786,712	-0.06(-0.19%)
Mar 28, 2007	30.61	30.69	30.12	30.21	1,516,344	-0.46(-1.50%)
Mar 27, 2007	30.59	30.92	30.54	30.66	1,565,233	-0.20(-0.64%)
Mar 26, 2007	31.02	31.10	30.57	30.86	1,549,616	-0.20(-0.64%)
Mar 23, 2007	31.10	31.42	31.03	31.06	1,637,143	+0.08(+0.27%)
Mar 22, 2007	31.21	31.44	30.89	30.98	2,446,701	-0.27(-0.86%)
Mar 21, 2007	30.53	31.37	30.17	31.25	2,719,450	+1.27(+4.25%)
Mar 20, 2007	29.65	30.03	29.60	29.97	2,291,262	+0.32(+1.07%)
Mar 19, 2007	29.56	29.84	29.48	29.65	2,139,572	+0.21(+0.71%)
Mar 16, 2007	29.68	29.81	29.31	29.44	3,331,921	-0.25(-0.84%)
Mar 15, 2007	29.59	30.01	29.45	29.69	1,879,278	+0.13(+0.43%)
Mar 14, 2007	29.31	29.63	28.90	29.56	3,060,575	+0.27(+0.91%)
Mar 13, 2007	29.78	29.76	29.15	29.29	5,341,131	-0.48(-1.63%)
Mar 12, 2007	29.49	29.83	29.37	29.78	1,963,165	+0.28(+0.95%)
Mar 09, 2007	29.79	29.87	29.31	29.50	1,715,551	-0.02(-0.06%)
Mar 08, 2007	29.40	29.70	29.25	29.52	2,263,498	+0.46(+1.58%)
Mar 07, 2007	29.18	29.43	29.03	29.06	3,246,409	-0.27(-0.93%)
Mar 06, 2007	28.59	29.41	28.50	29.33	2,832,260	+0.91(+3.19%)
Mar 05, 2007	28.87	29.14	28.42	28.43	2,327,654	-0.80(-2.74%)
Mar 02, 2007	29.52	29.66	29.19	29.22	2,182,729	-0.31(-1.04%)
Mar 01, 2007	29.30	29.77	28.95	29.53	2,462,423	-0.15(-0.49%)
Feb 28, 2007	29.17	29.75	29.05	29.68	3,552,741	+0.52(+1.77%)
Feb 27, 2007	30.50	30.50	29.16	29.16	2,960,293	-1.43(-4.67%)
Feb 26, 2007	31.01	31.05	30.31	30.59	1,475,999	-0.29(-0.93%)
Feb 23, 2007	31.36	31.43	30.79	30.88	1,813,341	-0.64(-2.04%)
Feb 22, 2007	31.81	31.81	31.36	31.52	884,841	-0.13(-0.40%)
Feb 21, 2007	31.72	31.90	31.47	31.65	860,588	-0.06(-0.20%)
Feb 20, 2007	31.61	31.79	31.17	31.71	1,409,109	+0.10(+0.30%)
Feb 16, 2007	31.57	31.79	31.36	31.61	1,361,063	-0.08(-0.26%)
Feb 15, 2007	31.57	31.75	31.35	31.70	1,262,344	+0.08(+0.26%)
Feb 14, 2007	31.21	31.73	31.15	31.61	1,097,933	+0.40(+1.29%)
Feb 13, 2007	31.26	31.26	30.93	31.21	1,585,217	+0.25(+0.82%)
Feb 12, 2007	31.22	31.23	30.77	30.96	1,571,620	-0.43(-1.36%)
Feb 09, 2007	31.84	32.02	31.05	31.39	1,864,728	-0.51(-1.60%)
Feb 08, 2007	31.51	32.06	31.36	31.90	2,957,406	+0.47(+1.48%)
Feb 07, 2007	31.51	31.54	31.10	31.43	2,411,495	+0.15(+0.49%)
Feb 06, 2007	31.18	31.36	30.73	31.28	2,062,649	+0.61(+2.00%)
Feb 05, 2007	30.36	30.72	30.33	30.66	946,467	+0.21(+0.69%)
Feb 02, 2007	30.47	30.74	30.23	30.45	1,309,083	-0.31(-0.99%)
Feb 01, 2007	30.72	30.89	30.61	30.76	1,091,497	+0.18(+0.58%)
Jan 31, 2007	30.46	30.75	30.07	30.58	1,434,407	+0.06(+0.21%)
Jan 30, 2007	30.19	30.54	30.13	30.52	1,648,597	+0.36(+1.20%)
Jan 29, 2007	30.47	30.49	29.98	30.16	1,393,975	-0.30(-0.98%)
Jan 26, 2007	30.17	31.19	29.98	30.45	2,772,096	+0.30(+0.99%)
Jan 25, 2007	31.09	31.10	30.02	30.16	1,488,523	-0.83(-2.67%)
Jan 24, 2007	30.22	30.99	30.22	30.98	1,571,188	+0.81(+2.68%)
Jan 23, 2007	30.22	30.40	29.93	30.17	1,185,640	-0.04(-0.15%)
Jan 22, 2007	30.47	30.47	30.07	30.22	1,075,390	-0.15(-0.50%)
Jan 19, 2007	30.29	30.49	30.01	30.37	1,154,943	-0.02(-0.06%)
Jan 18, 2007	30.92	30.94	30.32	30.39	1,762,645	-0.36(-1.18%)
Jan 17, 2007	30.68	30.95	30.63	30.75	2,048,792	+0.12(+0.40%)
Jan 16, 2007	31.10	31.12	30.52	30.63	1,690,465	-0.32(-1.03%)
Jan 12, 2007	30.80	30.98	30.63	30.95	1,186,941	+0.17(+0.56%)
Jan 11, 2007	30.19	30.83	30.19	30.78	1,663,558	+0.59(+1.96%)
Jan 10, 2007	29.87	30.24	29.65	30.19	1,644,321	+0.17(+0.57%)
Jan 09, 2007	30.14	30.30	29.86	30.01	2,188,781	+0.12(+0.41%)
Jan 08, 2007	29.26	29.96	29.09	29.89	2,000,571	+0.54(+1.82%)
Jan 05, 2007	29.33	29.56	29.25	29.36	2,693,159	-0.06(-0.19%)
Jan 04, 2007	29.15	29.52	29.05	29.42	2,465,807	+0.25(+0.87%)
Jan 03, 2007	28.91	29.48	28.70	29.16	4,075,881	+1.26(+4.52%)
Dec 29, 2006	27.89	28.00	27.76	27.90	1,127,777	-0.01(-0.02%)
Dec 28, 2006	28.11	28.22	27.75	27.91	1,244,615	-0.29(-1.02%)
Dec 27, 2006	28.07	28.28	27.80	28.19	1,071,212	+0.26(+0.94%)
Dec 26, 2006	27.92	28.03	27.78	27.93	650,798	+0.01(+0.05%)
Dec 22, 2006	28.08	28.08	27.78	27.92	1,357,160	-0.11(-0.41%)
Dec 21, 2006	27.78	28.17	27.74	28.03	1,575,121	+0.33(+1.20%)
Dec 20, 2006	27.97	28.13	27.68	27.70	2,793,896	-0.36(-1.29%)
Dec 19, 2006	28.26	28.30	27.91	28.06	1,350,887	-0.29(-1.03%)
Dec 18, 2006	28.48	28.63	28.24	28.36	936,168	-0.01(-0.02%)
Dec 15, 2006	28.25	28.82	28.24	28.36	2,417,606	+0.06(+0.20%)
Dec 14, 2006	28.25	28.39	28.10	28.31	1,972,608	+0.06(+0.23%)
Dec 13, 2006	28.57	28.64	28.15	28.24	1,027,203	-0.20(-0.72%)
Dec 12, 2006	28.49	28.60	28.24	28.45	1,326,091	+0.03(+0.09%)
Dec 11, 2006	28.62	28.65	28.31	28.42	1,703,752	-0.14(-0.49%)
Dec 08, 2006	28.38	28.67	28.26	28.56	1,536,490	+0.23(+0.81%)
Dec 07, 2006	28.56	28.68	28.26	28.33	1,559,197	-0.13(-0.45%)
Dec 06, 2006	28.53	28.66	28.40	28.46	1,522,176	-0.03(-0.09%)
Dec 05, 2006	28.40	28.64	28.21	28.48	1,999,290	+0.09(+0.31%)
Dec 04, 2006	27.83	28.43	27.69	28.40	2,506,107	+0.76(+2.77%)
Dec 01, 2006	27.68	27.68	27.17	27.63	1,616,411	+0.01(+0.05%)
Nov 30, 2006	28.12	28.13	27.56	27.62	2,494,854	-0.34(-1.21%)
Nov 29, 2006	27.74	28.08	27.55	27.96	1,415,190	+0.26(+0.94%)
Nov 28, 2006	27.15	27.78	27.11	27.69	2,066,375	+0.47(+1.73%)
Nov 27, 2006	27.85	28.05	27.20	27.22	2,013,199	-0.84(-2.98%)
Nov 24, 2006	28.15	28.26	27.79	28.06	1,083,184	-0.42(-1.48%)
Nov 22, 2006	28.59	28.69	28.34	28.48	1,057,214	-0.10(-0.36%)
Nov 21, 2006	28.80	28.84	28.50	28.58	1,293,185	-0.22(-0.77%)
Nov 20, 2006	28.59	28.92	28.57	28.80	1,565,361	+0.17(+0.60%)
Nov 17, 2006	29.11	29.23	28.61	28.63	2,382,486	-0.57(-1.96%)
Nov 16, 2006	28.93	29.26	28.89	29.21	1,326,897	+0.33(+1.13%)
Nov 15, 2006	28.72	29.02	28.64	28.88	1,262,284	+0.15(+0.51%)
Nov 14, 2006	28.66	28.82	28.33	28.73	2,107,966	+0.13(+0.45%)
Nov 13, 2006	28.52	28.73	28.50	28.61	2,040,010	-0.01(-0.04%)
Nov 10, 2006	28.57	28.69	28.46	28.62	1,527,607	+0.19(+0.67%)
Nov 09, 2006	29.28	29.38	28.33	28.43	3,051,619	-0.70(-2.41%)
Nov 08, 2006	29.08	29.33	28.96	29.13	1,523,715	-0.09(-0.31%)
Nov 07, 2006	29.35	29.52	29.19	29.22	1,856,234	-0.13(-0.46%)
Nov 06, 2006	28.92	29.43	28.77	29.35	1,813,477	+0.47(+1.63%)
Nov 03, 2006	29.35	29.60	28.81	28.88	1,660,700	-0.28(-0.96%)
Nov 02, 2006	29.24	29.35	28.82	29.16	2,293,948	-0.28(-0.95%)
Nov 01, 2006	30.16	30.20	29.34	29.44	2,913,519	-0.71(-2.37%)
Oct 31, 2006	29.96	30.34	29.86	30.16	1,947,362	+0.31(+1.02%)
Oct 30, 2006	29.81	29.99	29.64	29.85	1,945,987	+0.01(+0.04%)
Oct 27, 2006	29.87	30.34	29.58	29.84	3,422,176	+0.32(+1.08%)
Oct 26, 2006	29.39	29.52	28.93	29.52	4,127,832	+0.05(+0.17%)
Oct 25, 2006	29.04	29.87	28.38	29.47	7,561,036	-1.16(-3.79%)
Oct 24, 2006	30.61	30.70	30.40	30.63	2,716,435	+0.03(+0.10%)
Oct 23, 2006	30.52	30.61	30.33	30.59	1,586,656	+0.12(+0.40%)
Oct 20, 2006	30.76	30.77	30.37	30.47	2,246,159	-0.06(-0.21%)
Oct 19, 2006	30.66	30.75	30.35	30.54	2,075,339	-0.10(-0.31%)
Oct 18, 2006	30.38	30.91	30.31	30.63	4,113,060	+0.41(+1.37%)
Oct 17, 2006	30.55	30.55	29.98	30.22	2,393,894	-0.36(-1.17%)
Oct 16, 2006	30.06	30.59	30.03	30.58	2,028,712	+0.22(+0.74%)
Oct 13, 2006	30.28	30.46	30.12	30.35	2,980,732	+0.04(+0.13%)
Oct 12, 2006	30.20	30.43	30.10	30.31	2,857,256	+0.34(+1.13%)
Oct 11, 2006	29.66	30.03	29.40	29.98	4,302,713	-0.36(-1.18%)
Oct 10, 2006	30.40	30.50	30.09	30.33	2,756,056	-0.03(-0.11%)
Oct 09, 2006	30.37	30.42	30.06	30.37	1,253,315	-0.01(-0.02%)
Oct 06, 2006	30.75	30.84	30.27	30.37	1,161,633	-0.42(-1.37%)
Oct 05, 2006	30.15	30.79	30.12	30.79	2,107,345	+0.52(+1.73%)
Oct 04, 2006	30.02	30.27	29.57	30.27	2,218,937	+0.25(+0.85%)
Oct 03, 2006	30.01	30.16	29.79	30.01	3,095,903	-0.32(-1.05%)
Oct 02, 2006	30.71	30.71	30.06	30.33	1,869,245	-0.17(-0.54%)
Sep 29, 2006	30.33	30.59	30.14	30.50	1,501,628	+0.10(+0.31%)
Sep 28, 2006	30.42	30.45	29.98	30.40	1,390,266	-0.02(-0.06%)
Sep 27, 2006	30.26	30.53	30.10	30.42	1,653,856	+0.22(+0.72%)
Sep 26, 2006	29.96	30.27	29.57	30.21	2,275,132	+0.04(+0.15%)
Sep 25, 2006	30.10	30.44	29.79	30.16	3,115,147	+0.24(+0.79%)
Sep 22, 2006	29.98	30.09	29.70	29.93	1,390,232	-0.31(-1.03%)
Sep 21, 2006	30.66	30.66	29.98	30.24	2,588,288	-0.11(-0.36%)
Sep 20, 2006	29.90	30.53	29.82	30.35	1,625,800	+0.62(+2.10%)
Sep 19, 2006	29.52	29.86	29.42	29.72	2,686,263	+0.11(+0.37%)
Sep 18, 2006	29.68	29.96	29.49	29.61	2,744,601	-0.63(-2.09%)
Sep 15, 2006	30.18	30.44	30.14	30.24	3,287,107	+0.40(+1.35%)
Sep 14, 2006	29.55	29.98	29.43	29.84	1,122,392	+0.30(+1.01%)
Sep 13, 2006	29.14	29.66	28.99	29.54	1,145,792	+0.43(+1.47%)
Sep 12, 2006	28.38	29.15	28.36	29.12	1,736,325	+0.84(+2.98%)
Sep 11, 2006	28.18	28.38	27.91	28.27	1,228,562	+0.13(+0.48%)
Sep 08, 2006	28.05	28.26	27.94	28.14	983,674	+0.22(+0.78%)
Sep 07, 2006	28.06	28.21	27.87	27.92	1,050,060	-0.24(-0.86%)
Sep 06, 2006	28.16	28.34	28.11	28.17	955,128	-0.14(-0.50%)
Sep 05, 2006	28.33	28.41	28.07	28.31	955,211	+0.01(+0.02%)
Sep 01, 2006	28.20	28.33	28.08	28.30	1,366,829	+0.22(+0.77%)
Aug 31, 2006	27.71	28.15	27.67	28.08	1,531,131	+0.40(+1.43%)
Aug 30, 2006	27.60	27.92	27.50	27.69	1,070,755	+0.15(+0.53%)
Aug 29, 2006	27.59	27.69	27.17	27.54	963,880	+0.06(+0.23%)
Aug 28, 2006	27.24	27.66	27.01	27.48	1,121,311	+0.35(+1.29%)
Aug 25, 2006	27.10	27.42	26.85	27.13	1,310,272	-0.10(-0.35%)
Aug 24, 2006	28.05	28.06	27.18	27.22	2,273,629	-0.62(-2.22%)
Aug 23, 2006	27.87	28.20	27.73	27.84	953,694	-0.06(-0.21%)
Aug 22, 2006	27.74	28.01	27.68	27.90	1,279,671	+0.25(+0.92%)
Aug 21, 2006	27.99	28.02	27.53	27.64	1,651,555	-0.36(-1.30%)
Aug 18, 2006	27.87	28.10	27.64	28.01	985,756	-0.01(-0.02%)
Aug 17, 2006	28.20	28.20	27.73	28.01	1,805,620	-0.04(-0.14%)
Aug 16, 2006	27.96	28.26	27.94	28.05	1,835,170	+0.12(+0.43%)
Aug 15, 2006	27.47	28.07	27.42	27.93	2,475,765	+0.91(+3.37%)
Aug 14, 2006	26.95	27.48	26.86	27.02	1,964,427	+0.04(+0.17%)
Aug 11, 2006	26.80	27.05	26.72	26.97	1,704,677	+0.08(+0.28%)
Aug 10, 2006	26.50	26.98	26.25	26.90	1,558,700	+0.50(+1.88%)
Aug 09, 2006	26.34	26.96	26.32	26.40	2,132,053	+0.10(+0.39%)
Aug 08, 2006	26.26	26.66	26.15	26.30	2,228,351	+0.08(+0.32%)
Aug 07, 2006	26.45	26.47	26.01	26.22	1,849,113	-0.24(-0.89%)
Aug 04, 2006	26.17	26.92	26.11	26.45	2,584,891	+0.38(+1.47%)
Aug 03, 2006	25.94	26.16	25.73	26.07	2,191,086	+0.04(+0.17%)
Aug 02, 2006	26.11	26.34	25.87	26.02	1,407,499	-0.10(-0.37%)
Aug 01, 2006	26.22	26.22	25.86	26.12	2,844,937	-0.21(-0.80%)
Jul 31, 2006	25.81	26.50	25.50	26.33	5,433,582	+0.57(+2.20%)
Jul 28, 2006	25.09	26.09	25.06	25.76	3,142,869	+0.89(+3.56%)
Jul 27, 2006	24.21	25.28	24.21	24.88	3,162,717	+1.26(+5.34%)
Jul 26, 2006	23.56	23.86	23.41	23.62	1,552,932	-0.10(-0.43%)
Jul 25, 2006	23.46	23.86	23.21	23.72	1,854,450	+0.15(+0.62%)
Jul 24, 2006	22.83	23.62	22.78	23.57	1,318,780	+0.73(+3.21%)
Jul 21, 2006	23.20	23.22	22.84	22.84	2,216,924	-0.29(-1.24%)
Jul 20, 2006	23.49	23.66	23.12	23.12	1,122,649	-0.41(-1.73%)
Jul 19, 2006	22.62	23.69	22.47	23.53	1,892,929	+1.07(+4.77%)
Jul 18, 2006	22.63	22.89	22.28	22.46	1,467,699	-0.24(-1.04%)
Jul 17, 2006	22.49	22.79	22.41	22.70	1,308,759	+0.11(+0.48%)
Jul 14, 2006	22.79	22.94	22.23	22.59	1,618,277	-0.32(-1.42%)
Jul 13, 2006	23.34	23.34	22.81	22.91	1,673,279	-0.37(-1.59%)
Jul 12, 2006	23.58	23.88	23.16	23.28	1,361,204	-0.36(-1.51%)
Jul 11, 2006	23.79	23.91	23.24	23.64	1,718,749	-0.25(-1.04%)
Jul 10, 2006	23.83	23.96	23.72	23.89	869,022	+0.18(+0.78%)
Jul 07, 2006	23.78	24.44	23.65	23.70	1,569,822	-0.12(-0.51%)
Jul 06, 2006	23.67	23.88	23.61	23.83	1,448,960	+0.06(+0.27%)
Jul 05, 2006	23.90	24.13	23.46	23.76	1,915,179	-0.47(-1.95%)
Jul 03, 2006	24.23	24.32	23.94	24.23	709,222	+0.13(+0.56%)
Jun 30, 2006	23.77	24.27	23.72	24.10	3,610,991	+0.33(+1.39%)
Jun 29, 2006	23.46	23.78	23.27	23.77	4,058,099	+0.70(+3.04%)
Jun 28, 2006	23.17	23.31	22.79	23.07	2,147,851	-0.06(-0.28%)
Jun 27, 2006	23.28	23.49	23.13	23.13	2,050,684	-0.24(-1.04%)
Jun 26, 2006	23.43	23.55	23.12	23.37	1,941,662	+11.66(+99.62%)
Jun 23, 2006	11.87	11.90	11.70	11.71	3,238,183	-0.23(-1.92%)
Jun 22, 2006	12.01	12.03	11.89	11.94	2,271,390	-0.09(-0.74%)
Jun 21, 2006	11.82	12.09	11.82	12.03	1,844,387	+0.19(+1.59%)
Jun 20, 2006	11.81	11.96	11.80	11.84	1,709,911	+0.02(+0.20%)
Jun 19, 2006	11.88	12.03	11.77	11.82	2,034,390	-0.11(-0.96%)
Jun 16, 2006	11.96	11.98	11.84	11.93	1,772,181	-0.05(-0.44%)
Jun 15, 2006	11.50	12.00	11.50	11.98	3,186,419	+0.49(+4.23%)
Jun 14, 2006	11.64	11.71	11.30	11.50	4,225,607	-0.17(-1.47%)
Jun 13, 2006	12.15	12.18	11.62	11.67	4,799,125	-0.48(-3.95%)
Jun 12, 2006	12.41	12.41	12.11	12.15	2,426,839	-0.20(-1.60%)
Jun 09, 2006	12.37	12.49	12.28	12.35	2,186,805	+0.00(+0.01%)
Jun 08, 2006	12.36	12.38	12.03	12.34	3,088,128	+0.02(+0.17%)
Jun 07, 2006	12.42	12.56	12.30	12.32	2,389,440	-0.06(-0.50%)
Jun 06, 2006	12.51	12.51	12.23	12.39	2,332,586	-0.05(-0.40%)
Jun 05, 2006	12.82	12.83	12.40	12.44	2,906,309	-0.46(-3.58%)
Jun 02, 2006	12.83	12.92	12.68	12.90	3,182,788	+0.24(+1.88%)
Jun 01, 2006	12.60	12.66	12.50	12.66	2,140,798	+0.06(+0.44%)
May 31, 2006	12.51	12.64	12.45	12.60	2,880,048	+0.17(+1.38%)
May 30, 2006	12.62	12.64	12.40	12.43	2,509,372	-0.23(-1.81%)
May 26, 2006	12.53	12.71	12.50	12.66	1,859,213	+0.14(+1.12%)
May 25, 2006	12.45	12.53	12.37	12.52	1,551,023	+0.14(+1.13%)
May 24, 2006	12.38	12.45	12.15	12.38	3,902,267	-0.00(-0.03%)
May 23, 2006	12.40	12.60	12.38	12.38	2,283,759	-0.01(-0.12%)
May 22, 2006	12.33	12.46	12.17	12.40	3,772,127	+0.03(+0.26%)
May 19, 2006	12.15	12.49	12.13	12.37	2,818,811	+0.27(+2.23%)
May 18, 2006	12.33	12.43	12.09	12.10	2,803,731	-0.11(-0.94%)
May 17, 2006	12.46	12.47	12.19	12.21	2,321,927	-0.30(-2.39%)
May 16, 2006	12.63	12.69	12.50	12.51	1,458,976	-0.12(-0.97%)
May 15, 2006	12.56	12.75	12.56	12.63	2,488,606	+0.06(+0.48%)
May 12, 2006	12.82	12.94	12.56	12.57	1,960,420	-0.29(-2.24%)
May 11, 2006	13.09	13.21	12.82	12.86	1,666,971	-0.29(-2.22%)
May 10, 2006	13.14	13.23	13.05	13.15	1,932,220	-0.06(-0.47%)
May 09, 2006	13.27	13.40	13.21	13.22	3,305,990	-0.06(-0.42%)
May 08, 2006	13.35	13.46	13.26	13.27	1,747,800	-0.04(-0.26%)
May 05, 2006	13.18	13.34	13.16	13.31	1,883,958	+0.17(+1.29%)
May 04, 2006	13.14	13.19	13.07	13.14	1,838,997	+0.08(+0.61%)
May 03, 2006	13.15	13.15	12.94	13.06	1,365,618	-0.09(-0.65%)
May 02, 2006	13.08	13.14	12.92	13.14	3,334,180	+0.10(+0.77%)
May 01, 2006	13.50	13.50	12.98	13.04	5,037,330	-0.37(-2.77%)
Apr 28, 2006	13.52	13.60	13.40	13.42	3,185,167	-0.12(-0.91%)
Apr 27, 2006	13.70	13.74	13.52	13.54	2,813,505	-0.17(-1.22%)
Apr 26, 2006	13.53	13.90	13.53	13.71	3,970,602	+0.40(+2.98%)
Apr 25, 2006	13.34	13.38	13.22	13.31	2,094,133	-0.02(-0.18%)
Apr 24, 2006	13.31	13.37	13.20	13.33	1,525,896	+0.01(+0.06%)
Apr 21, 2006	13.39	13.47	13.28	13.32	1,388,279	-0.04(-0.30%)
Apr 20, 2006	13.27	13.43	13.26	13.36	1,570,230	+0.10(+0.73%)
Apr 19, 2006	13.22	13.30	13.18	13.27	1,413,466	+0.02(+0.13%)
Apr 18, 2006	13.03	13.27	13.03	13.25	1,731,791	+0.22(+1.69%)
Apr 17, 2006	12.94	13.15	12.92	13.03	1,615,012	+0.12(+0.95%)
Apr 13, 2006	12.85	12.91	12.78	12.91	859,992	+0.05(+0.36%)
Apr 12, 2006	12.82	13.00	12.81	12.86	1,741,750	+0.04(+0.29%)
Apr 11, 2006	13.04	13.05	12.74	12.82	2,076,970	-0.20(-1.53%)
Apr 10, 2006	12.86	13.06	12.78	13.02	2,862,326	+0.17(+1.35%)
Apr 07, 2006	13.06	13.10	12.78	12.85	2,130,124	-0.18(-1.42%)
Apr 06, 2006	12.97	13.07	12.87	13.03	2,490,360	+0.04(+0.27%)
Apr 05, 2006	13.05	13.09	12.94	13.00	2,369,192	-0.04(-0.32%)
Apr 04, 2006	12.73	13.05	12.56	13.04	3,916,638	+0.44(+3.52%)