Home Depot (NY: HD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	28.30	28.53	28.05	28.10	13,846,449	-0.05(-0.19%)
Mar 30, 2006	28.44	28.58	28.07	28.15	11,278,334	-0.35(-1.24%)
Mar 29, 2006	28.60	28.80	28.39	28.51	11,090,316	-0.05(-0.19%)
Mar 28, 2006	28.50	28.93	28.45	28.56	10,861,655	+0.00(+0.00%)
Mar 27, 2006	28.53	28.66	28.40	28.56	10,005,415	-0.09(-0.30%)
Mar 24, 2006	29.04	29.13	28.43	28.64	11,869,331	-0.46(-1.58%)
Mar 23, 2006	28.73	29.20	28.72	29.10	15,456,565	+0.29(+1.01%)
Mar 22, 2006	28.41	28.86	28.41	28.81	14,311,601	+0.25(+0.86%)
Mar 21, 2006	28.46	28.68	28.37	28.56	16,290,675	+0.10(+0.35%)
Mar 20, 2006	28.38	28.56	28.37	28.47	11,071,198	-0.03(-0.12%)
Mar 17, 2006	28.55	28.57	28.37	28.50	19,709,612	+0.10(+0.35%)
Mar 16, 2006	28.21	28.48	28.11	28.40	13,095,434	+0.33(+1.16%)
Mar 15, 2006	27.91	28.13	27.74	28.07	9,127,499	+0.08(+0.28%)
Mar 14, 2006	27.31	28.15	27.31	27.99	13,948,211	+0.59(+2.16%)
Mar 13, 2006	27.29	27.59	27.14	27.40	7,814,087	+0.00(+0.00%)
Mar 10, 2006	27.00	27.46	26.99	27.40	10,200,207	+0.41(+1.50%)
Mar 09, 2006	27.28	27.37	26.76	27.00	14,745,591	-0.35(-1.26%)
Mar 08, 2006	27.30	27.43	27.17	27.34	12,846,299	-0.14(-0.51%)
Mar 07, 2006	27.67	27.67	27.41	27.48	8,596,414	-0.23(-0.82%)
Mar 06, 2006	28.01	28.02	27.59	27.71	9,062,318	-0.33(-1.16%)
Mar 03, 2006	27.90	28.43	27.84	28.03	9,268,550	-0.06(-0.21%)
Mar 02, 2006	28.02	28.23	27.77	28.09	17,416,974	-0.20(-0.70%)
Mar 01, 2006	28.00	28.36	27.57	28.29	14,506,693	+0.29(+1.04%)
Feb 28, 2006	28.20	28.18	27.70	28.00	18,430,070	-0.20(-0.71%)
Feb 27, 2006	27.78	28.38	27.73	28.20	14,606,497	+0.54(+1.97%)
Feb 24, 2006	27.77	27.81	27.28	27.65	10,951,072	+0.03(+0.12%)
Feb 23, 2006	27.86	28.15	27.54	27.62	12,512,113	-0.20(-0.72%)
Feb 22, 2006	27.99	28.03	27.34	27.82	15,074,358	+0.01(+0.02%)
Feb 21, 2006	28.56	28.56	27.71	27.81	22,935,412	+0.01(+0.02%)
Feb 17, 2006	27.80	27.85	27.48	27.81	12,904,857	+0.00(+0.00%)
Feb 16, 2006	27.64	27.87	27.46	27.81	11,711,873	+0.22(+0.79%)
Feb 15, 2006	27.30	27.75	27.10	27.59	15,269,300	+0.27(+0.97%)
Feb 14, 2006	26.54	27.38	26.46	27.32	19,436,844	+0.95(+3.60%)
Feb 13, 2006	25.92	26.53	25.92	26.37	9,738,518	+0.32(+1.22%)
Feb 10, 2006	25.87	26.12	25.71	26.05	9,389,278	+0.11(+0.44%)
Feb 09, 2006	26.05	26.24	25.87	25.94	10,521,748	-0.15(-0.56%)
Feb 08, 2006	25.91	26.15	25.81	26.09	10,902,901	+0.36(+1.39%)
Feb 07, 2006	26.13	26.20	25.58	25.73	16,786,686	-0.50(-1.92%)
Feb 06, 2006	26.42	26.59	26.09	26.23	11,446,330	-0.22(-0.83%)
Feb 03, 2006	26.47	26.55	26.17	26.45	11,380,998	-0.09(-0.35%)
Feb 02, 2006	26.55	26.73	26.45	26.55	11,054,188	-0.18(-0.67%)
Feb 01, 2006	26.87	26.96	26.51	26.72	10,443,169	-0.21(-0.79%)
Jan 31, 2006	26.57	27.14	26.45	26.94	16,275,923	+0.37(+1.38%)
Jan 30, 2006	26.57	26.76	26.39	26.57	8,516,932	+0.00(+0.00%)
Jan 27, 2006	26.84	27.05	26.42	26.57	12,332,827	-0.27(-0.99%)
Jan 26, 2006	26.56	26.94	26.60	26.84	10,958,599	+0.28(+1.05%)
Jan 25, 2006	26.87	27.01	26.43	26.56	12,188,314	-0.31(-1.16%)
Jan 24, 2006	26.39	26.87	26.39	26.87	16,394,544	+0.50(+1.91%)
Jan 23, 2006	26.84	26.96	26.34	26.37	14,007,371	-0.32(-1.19%)
Jan 20, 2006	27.34	27.42	26.65	26.68	22,633,740	-0.74(-2.69%)
Jan 19, 2006	27.83	27.89	27.32	27.42	18,462,134	-0.41(-1.48%)
Jan 18, 2006	27.61	27.97	27.49	27.83	10,657,078	+0.22(+0.79%)
Jan 17, 2006	27.57	27.82	27.48	27.61	9,593,102	-0.23(-0.81%)
Jan 13, 2006	27.84	28.29	27.56	27.84	12,603,487	-0.43(-1.50%)
Jan 12, 2006	28.37	28.53	28.23	28.27	12,818,300	-0.27(-0.93%)
Jan 11, 2006	27.90	28.70	27.84	28.53	18,235,278	+0.76(+2.75%)
Jan 10, 2006	27.26	28.23	27.25	27.77	22,712,320	+0.65(+2.40%)
Jan 09, 2006	27.10	27.30	26.74	27.12	12,428,567	+0.29(+1.09%)
Jan 06, 2006	26.74	26.91	26.63	26.82	13,804,300	+0.20(+0.75%)
Jan 05, 2006	26.64	26.81	26.45	26.63	14,289,773	-0.27(-0.99%)
Jan 04, 2006	27.20	27.26	26.72	26.89	14,227,903	-0.50(-1.84%)
Jan 03, 2006	26.96	27.53	26.42	27.40	13,486,672	+0.50(+1.88%)
Dec 30, 2005	27.00	27.22	26.85	26.89	7,758,540	-0.17(-0.64%)
Dec 29, 2005	27.35	27.37	27.02	27.06	6,830,947	-0.23(-0.85%)
Dec 28, 2005	27.37	27.47	27.18	27.30	6,775,851	+0.05(+0.17%)
Dec 27, 2005	27.70	27.87	27.25	27.25	6,670,628	-0.38(-1.37%)
Dec 23, 2005	27.52	27.74	27.33	27.63	5,885,892	+0.11(+0.39%)
Dec 22, 2005	27.57	27.61	27.39	27.52	6,849,764	-0.08(-0.29%)
Dec 21, 2005	27.73	27.88	27.56	27.60	7,356,763	+0.07(+0.24%)
Dec 20, 2005	27.78	27.78	27.40	27.54	8,728,282	-0.25(-0.88%)
Dec 19, 2005	28.10	28.20	27.63	27.78	8,499,319	-0.45(-1.60%)
Dec 16, 2005	28.29	28.42	28.17	28.23	12,912,534	-0.05(-0.19%)
Dec 15, 2005	28.22	28.43	27.93	28.29	8,137,133	+0.07(+0.24%)
Dec 14, 2005	28.08	28.43	28.03	28.22	11,269,753	+0.14(+0.50%)
Dec 13, 2005	27.34	28.11	27.26	28.08	13,579,853	+0.63(+2.30%)
Dec 12, 2005	27.34	27.58	27.31	27.45	6,989,761	+0.20(+0.73%)
Dec 09, 2005	27.44	27.51	27.18	27.25	8,981,330	-0.13(-0.49%)
Dec 08, 2005	27.55	27.67	27.28	27.38	9,767,420	-0.20(-0.72%)
Dec 07, 2005	27.47	27.72	27.38	27.58	8,702,992	+0.07(+0.27%)
Dec 06, 2005	27.57	27.73	27.38	27.51	10,003,007	+0.01(+0.05%)
Dec 05, 2005	27.68	27.63	27.28	27.50	9,770,281	-0.19(-0.67%)
Dec 02, 2005	27.47	27.83	27.47	27.68	8,378,289	+0.09(+0.31%)
Dec 01, 2005	27.79	27.93	27.30	27.59	11,675,443	-0.16(-0.57%)
Nov 30, 2005	27.87	28.02	27.71	27.75	10,535,447	-0.15(-0.52%)
Nov 29, 2005	27.67	28.08	27.69	27.90	11,496,608	+0.23(+0.84%)
Nov 28, 2005	28.18	28.19	27.63	27.67	18,024,832	-0.51(-1.82%)
Nov 25, 2005	28.29	28.76	28.12	28.18	3,335,991	-0.05(-0.19%)
Nov 23, 2005	28.10	28.45	28.06	28.23	9,321,538	+0.08(+0.28%)
Nov 22, 2005	27.93	28.19	27.83	28.15	11,735,807	+0.07(+0.24%)
Nov 21, 2005	27.98	28.17	27.83	28.09	9,792,560	-0.11(-0.38%)
Nov 18, 2005	28.70	28.71	28.06	28.19	11,879,116	-0.05(-0.16%)
Nov 17, 2005	28.17	28.29	27.91	28.24	10,181,390	+0.19(+0.66%)
Nov 16, 2005	28.17	28.22	27.58	28.05	15,607,852	-0.11(-0.40%)
Nov 15, 2005	28.29	28.74	28.01	28.17	21,317,168	-0.11(-0.40%)
Nov 14, 2005	28.17	28.70	28.15	28.28	18,678,300	+0.44(+1.58%)
Nov 11, 2005	27.37	27.90	27.37	27.84	11,346,676	+0.11(+0.41%)
Nov 10, 2005	27.18	27.86	27.10	27.73	13,198,249	+0.62(+2.28%)
Nov 09, 2005	26.95	27.29	27.03	27.11	15,181,087	+0.16(+0.59%)
Nov 08, 2005	27.37	27.37	26.87	26.95	14,643,228	-0.62(-2.24%)
Nov 07, 2005	27.49	27.61	27.33	27.57	10,806,258	+0.09(+0.34%)
Nov 04, 2005	27.19	27.53	26.96	27.48	9,591,596	+0.38(+1.40%)
Nov 03, 2005	27.46	27.53	26.80	27.10	21,606,646	-0.31(-1.14%)
Nov 02, 2005	27.16	27.54	27.14	27.41	17,826,276	+0.19(+0.68%)
Nov 01, 2005	27.24	27.36	27.06	27.22	17,238,590	-0.04(-0.15%)
Oct 31, 2005	26.97	27.55	26.94	27.26	19,292,180	+0.35(+1.28%)
Oct 28, 2005	26.41	26.96	26.32	26.92	15,722,860	+0.75(+2.87%)
Oct 27, 2005	26.61	26.68	26.05	26.17	12,815,590	-0.58(-2.16%)
Oct 26, 2005	26.54	26.96	26.46	26.74	20,339,598	+0.09(+0.35%)
Oct 25, 2005	26.97	27.01	26.48	26.65	17,892,060	-0.36(-1.33%)
Oct 24, 2005	26.57	27.01	26.34	27.01	15,887,695	+0.67(+2.55%)
Oct 21, 2005	26.44	26.57	26.30	26.34	16,409,598	+0.05(+0.20%)
Oct 20, 2005	26.41	26.74	26.24	26.29	21,892,810	+0.21(+0.79%)
Oct 19, 2005	25.24	26.24	24.94	26.08	35,778,548	+0.73(+2.88%)
Oct 18, 2005	25.44	25.47	25.22	25.35	10,675,895	-0.20(-0.78%)
Oct 17, 2005	25.58	25.61	25.24	25.55	8,205,476	+0.03(+0.13%)
Oct 14, 2005	25.85	25.85	25.18	25.52	11,847,805	+0.31(+1.21%)
Oct 13, 2005	25.16	25.38	25.04	25.21	11,990,963	-0.11(-0.45%)
Oct 12, 2005	25.41	25.50	24.96	25.32	13,456,114	-0.07(-0.29%)
Oct 11, 2005	25.26	25.51	25.25	25.40	12,503,683	+0.14(+0.55%)
Oct 10, 2005	25.31	25.66	25.21	25.26	12,623,960	+0.15(+0.58%)
Oct 07, 2005	25.34	25.50	25.03	25.11	10,483,663	-0.08(-0.32%)
Oct 06, 2005	25.12	25.54	24.90	25.19	17,973,348	+0.16(+0.64%)
Oct 05, 2005	25.38	25.41	25.00	25.03	10,247,926	-0.37(-1.46%)
Oct 04, 2005	25.54	25.74	25.39	25.40	10,649,853	+0.08(+0.31%)
Oct 03, 2005	25.34	25.53	25.28	25.32	11,034,619	-0.01(-0.05%)
Sep 30, 2005	25.28	25.48	25.09	25.34	10,574,586	+0.05(+0.21%)
Sep 29, 2005	25.04	25.40	24.67	25.28	14,045,907	+0.14(+0.55%)
Sep 28, 2005	25.14	25.54	24.90	25.14	20,609,054	-0.36(-1.41%)
Sep 27, 2005	25.61	25.65	25.32	25.50	12,129,756	-0.01(-0.05%)
Sep 26, 2005	25.83	25.89	25.31	25.52	15,632,389	-0.08(-0.31%)
Sep 23, 2005	25.60	25.91	25.34	25.60	20,792,254	-0.15(-0.57%)
Sep 22, 2005	25.54	25.85	25.24	25.74	23,446,626	+0.27(+1.04%)
Sep 21, 2005	25.84	25.94	25.27	25.48	16,918,704	-0.24(-0.93%)
Sep 20, 2005	25.72	26.35	25.62	25.72	12,068,789	-0.54(-2.07%)
Sep 19, 2005	26.53	26.54	26.02	26.26	11,616,283	-0.25(-0.93%)
Sep 16, 2005	26.94	27.07	26.45	26.51	21,535,442	-0.29(-1.09%)
Sep 15, 2005	26.96	26.98	26.53	26.80	6,986,900	+0.00(+0.00%)
Sep 14, 2005	27.08	27.24	26.70	26.80	10,207,583	-0.17(-0.64%)
Sep 13, 2005	27.14	27.29	26.91	26.97	14,302,568	-0.48(-1.77%)
Sep 12, 2005	27.38	27.48	27.10	27.46	8,870,085	+0.07(+0.27%)
Sep 09, 2005	27.36	27.50	27.24	27.38	9,195,390	+0.03(+0.10%)
Sep 08, 2005	27.77	27.77	27.28	27.36	13,372,116	-0.50(-1.79%)
Sep 07, 2005	27.77	27.93	27.59	27.85	15,334,030	+0.15(+0.53%)
Sep 06, 2005	27.04	27.78	27.04	27.71	15,832,148	+0.92(+3.42%)
Sep 02, 2005	26.79	27.18	26.67	26.79	11,020,167	-0.19(-0.69%)
Sep 01, 2005	26.98	27.23	26.67	26.98	16,540,713	+0.19(+0.72%)
Aug 31, 2005	26.64	26.90	26.25	26.78	16,876,856	+0.38(+1.43%)
Aug 30, 2005	26.80	27.00	26.00	26.41	19,377,532	-0.52(-1.95%)
Aug 29, 2005	26.47	27.26	26.47	26.93	17,031,304	+0.48(+1.83%)
Aug 26, 2005	26.45	26.70	26.27	26.45	9,318,979	-0.25(-0.92%)
Aug 25, 2005	26.47	26.74	26.41	26.69	11,914,191	+0.19(+0.70%)
Aug 24, 2005	26.87	27.17	26.51	26.51	11,923,072	-0.49(-1.82%)
Aug 23, 2005	27.06	27.06	26.72	27.00	9,477,642	+0.07(+0.27%)
Aug 22, 2005	26.90	27.20	26.67	26.92	10,677,099	+0.11(+0.40%)
Aug 19, 2005	27.06	27.23	26.79	26.82	11,512,415	-0.22(-0.81%)
Aug 18, 2005	26.82	27.17	26.64	27.04	12,801,591	+0.05(+0.20%)
Aug 17, 2005	26.92	27.22	26.80	26.98	12,533,338	-0.03(-0.12%)
Aug 16, 2005	27.47	27.47	26.90	27.02	17,109,732	-0.62(-2.26%)
Aug 15, 2005	27.90	28.07	27.32	27.64	12,719,248	+0.22(+0.80%)
Aug 12, 2005	27.37	27.53	27.07	27.42	8,781,120	-0.15(-0.53%)
Aug 11, 2005	27.65	27.94	27.24	27.57	10,367,450	-0.11(-0.38%)
Aug 10, 2005	27.70	28.25	27.58	27.67	12,525,360	+0.20(+0.73%)
Aug 09, 2005	27.20	27.59	27.12	27.48	10,008,426	+0.51(+1.90%)
Aug 08, 2005	27.27	27.30	26.79	26.96	9,646,541	-0.24(-0.88%)
Aug 05, 2005	27.38	27.48	27.04	27.20	10,356,461	-0.22(-0.80%)
Aug 04, 2005	27.57	27.90	27.30	27.42	14,974,704	-0.63(-2.25%)
Aug 03, 2005	27.97	28.19	27.86	28.05	10,072,403	-0.12(-0.42%)
Aug 02, 2005	28.39	28.43	28.08	28.17	11,239,496	-0.30(-1.05%)
Aug 01, 2005	28.70	28.82	28.15	28.47	10,795,570	-0.43(-1.49%)
Jul 29, 2005	29.08	29.16	28.73	28.90	8,704,498	-0.24(-0.82%)
Jul 28, 2005	28.74	29.16	28.74	29.14	8,325,151	+0.35(+1.20%)
Jul 27, 2005	29.08	29.08	28.58	28.80	7,800,388	-0.23(-0.78%)
Jul 26, 2005	28.62	29.16	28.60	29.02	10,676,347	+0.42(+1.46%)
Jul 25, 2005	28.78	29.07	28.56	28.60	7,540,867	-0.27(-0.94%)
Jul 22, 2005	28.71	28.94	28.42	28.88	7,906,214	+0.08(+0.28%)
Jul 21, 2005	29.03	29.18	28.59	28.80	14,611,615	-0.40(-1.37%)
Jul 20, 2005	28.70	29.22	28.60	29.20	16,437,597	+0.50(+1.74%)
Jul 19, 2005	28.23	28.73	28.20	28.70	16,191,925	+0.50(+1.77%)
Jul 18, 2005	27.54	28.23	27.54	28.20	13,284,655	+0.56(+2.02%)
Jul 15, 2005	27.26	27.90	27.24	27.64	11,427,212	+0.38(+1.39%)
Jul 14, 2005	27.22	27.67	27.22	27.26	9,697,422	+0.04(+0.15%)
Jul 13, 2005	27.38	27.62	27.18	27.22	11,743,485	-0.21(-0.77%)
Jul 12, 2005	26.94	27.57	26.91	27.44	18,148,270	+0.66(+2.48%)
Jul 11, 2005	26.44	26.89	26.41	26.77	8,059,759	+0.15(+0.55%)
Jul 08, 2005	26.24	26.68	26.17	26.63	9,125,542	+0.48(+1.83%)
Jul 07, 2005	25.90	26.40	25.65	26.15	9,863,612	+0.06(+0.23%)
Jul 06, 2005	26.60	26.66	25.90	26.09	9,568,264	-0.54(-2.02%)
Jul 05, 2005	26.29	26.71	26.18	26.63	13,892,965	+0.39(+1.49%)
Jul 01, 2005	26.03	26.23	25.96	26.23	12,234,979	+0.39(+1.52%)
Jun 30, 2005	26.51	26.58	25.80	25.84	11,509,705	+0.07(+0.26%)
Jun 29, 2005	26.07	26.15	25.74	25.77	7,317,624	-0.34(-1.30%)
Jun 28, 2005	25.71	26.13	25.62	26.11	7,192,079	+0.56(+2.18%)
Jun 27, 2005	25.48	25.76	25.48	25.56	8,321,538	+0.15(+0.60%)
Jun 24, 2005	25.91	25.95	25.34	25.40	20,056,292	-0.60(-2.30%)
Jun 23, 2005	26.40	26.59	25.97	26.00	13,132,013	-0.37(-1.41%)
Jun 22, 2005	26.55	26.57	26.27	26.37	6,759,744	+0.01(+0.05%)
Jun 21, 2005	26.47	26.78	26.28	26.36	6,281,196	-0.18(-0.68%)
Jun 20, 2005	26.57	26.65	26.31	26.54	6,946,106	-0.17(-0.62%)
Jun 17, 2005	26.94	27.19	26.39	26.70	17,089,562	+0.00(+0.00%)
Jun 16, 2005	26.51	26.80	26.44	26.70	8,361,731	+0.11(+0.42%)
Jun 15, 2005	26.78	26.82	26.25	26.59	9,056,748	+0.00(+0.00%)
Jun 14, 2005	26.31	26.70	26.31	26.59	8,241,002	+0.18(+0.68%)
Jun 13, 2005	26.09	26.55	26.09	26.41	7,146,166	+0.17(+0.66%)
Jun 10, 2005	26.29	26.39	25.68	26.24	7,938,880	-0.07(-0.25%)
Jun 09, 2005	26.25	26.54	26.21	26.31	10,224,894	-0.05(-0.18%)
Jun 08, 2005	26.57	26.85	26.31	26.35	10,586,628	-0.22(-0.82%)
Jun 07, 2005	26.63	27.10	26.55	26.57	13,134,422	+0.03(+0.13%)
Jun 06, 2005	26.39	26.59	26.39	26.54	5,923,526	+0.15(+0.58%)
Jun 03, 2005	26.80	26.88	26.34	26.39	6,735,659	-0.41(-1.54%)
Jun 02, 2005	26.51	26.90	26.46	26.80	8,622,607	+0.27(+1.00%)
Jun 01, 2005	26.04	26.61	26.02	26.53	10,493,147	+0.39(+1.50%)
May 31, 2005	26.44	26.54	26.13	26.14	10,821,763	-0.41(-1.55%)
May 27, 2005	26.44	26.60	26.41	26.55	6,543,426	+0.03(+0.13%)
May 26, 2005	26.25	26.65	26.23	26.52	8,041,845	+0.37(+1.40%)
May 25, 2005	26.33	26.48	25.99	26.15	8,446,783	-0.32(-1.20%)
May 24, 2005	26.45	26.56	26.31	26.47	10,221,733	-0.07(-0.28%)
May 23, 2005	26.56	26.80	26.53	26.55	10,984,792	+0.22(+0.83%)
May 20, 2005	26.67	26.67	26.09	26.33	11,880,019	-0.34(-1.27%)
May 19, 2005	26.44	26.74	26.43	26.66	11,698,174	+0.23(+0.85%)
May 18, 2005	25.97	26.49	25.86	26.44	18,298,502	+0.62(+2.42%)
May 17, 2005	25.87	26.15	25.64	25.81	26,682,814	+0.99(+3.99%)
May 16, 2005	24.21	24.82	24.20	24.82	15,698,022	+0.72(+2.98%)
May 13, 2005	24.20	24.48	24.00	24.11	11,072,403	+0.04(+0.17%)
May 12, 2005	24.17	24.55	24.03	24.07	9,037,028	-0.19(-0.79%)
May 11, 2005	24.19	24.34	23.82	24.26	10,672,583	+0.04(+0.16%)
May 10, 2005	24.37	24.51	24.07	24.22	11,929,545	-0.52(-2.12%)
May 09, 2005	24.58	24.80	24.57	24.75	9,024,985	+0.06(+0.24%)
May 06, 2005	24.65	24.90	24.61	24.69	11,693,959	+0.21(+0.84%)
May 05, 2005	24.57	24.86	24.35	24.48	8,359,322	-0.17(-0.67%)
May 04, 2005	24.46	24.71	24.35	24.65	10,676,949	+0.23(+0.95%)
May 03, 2005	23.72	24.64	23.70	24.41	14,545,983	+0.33(+1.35%)
May 02, 2005	23.70	24.18	23.61	24.09	12,378,890	+0.59(+2.52%)
Apr 29, 2005	23.42	23.58	22.96	23.50	15,287,665	+0.19(+0.80%)
Apr 28, 2005	23.75	23.82	23.18	23.31	17,007,670	-0.62(-2.61%)
Apr 27, 2005	23.92	24.31	23.84	23.93	10,923,524	-0.11(-0.47%)
Apr 26, 2005	23.95	24.43	23.92	24.05	8,273,367	+0.00(+0.00%)
Apr 25, 2005	23.93	24.31	23.91	24.05	9,258,614	+0.12(+0.50%)
Apr 22, 2005	24.36	24.36	23.70	23.93	11,634,347	-0.43(-1.77%)
Apr 21, 2005	23.85	24.36	23.85	24.36	12,153,540	+0.71(+3.01%)
Apr 20, 2005	23.92	23.97	23.44	23.65	16,817,846	-0.57(-2.36%)
Apr 19, 2005	24.38	24.41	24.06	24.22	9,056,597	-0.18(-0.73%)
Apr 18, 2005	23.99	24.47	23.93	24.40	12,676,948	+0.41(+1.72%)
Apr 15, 2005	24.29	24.55	23.75	23.99	18,963,864	-0.69(-2.80%)
Apr 14, 2005	25.09	25.09	24.63	24.68	14,744,086	-0.50(-1.98%)
Apr 13, 2005	25.51	25.62	25.09	25.18	9,651,961	-0.43(-1.69%)
Apr 12, 2005	25.13	25.73	25.00	25.61	10,800,688	+0.54(+2.15%)
Apr 11, 2005	24.94	25.24	24.82	25.07	9,522,050	+0.17(+0.69%)
Apr 08, 2005	24.92	25.10	24.78	24.90	12,475,082	+0.05(+0.21%)
Apr 07, 2005	24.98	25.04	24.73	24.84	14,940,834	-0.26(-1.03%)
Apr 06, 2005	25.34	25.45	25.04	25.10	8,981,481	-0.29(-1.15%)
Apr 05, 2005	25.04	25.48	24.89	25.40	10,790,903	+0.21(+0.84%)
Apr 04, 2005	24.94	25.28	24.79	25.18	11,860,149	+0.21(+0.82%)