F5 Networks (NQ: FFIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	26.68	26.88	26.41	26.74	3,091,200	+0.13(+0.49%)
Jun 29, 2006	25.70	26.62	25.70	26.61	3,754,000	+0.98(+3.82%)
Jun 28, 2006	25.59	25.70	25.11	25.63	3,204,000	-0.12(-0.47%)
Jun 27, 2006	25.71	26.34	25.64	25.75	4,427,600	+0.09(+0.37%)
Jun 26, 2006	25.52	25.89	25.23	25.66	3,749,200	+0.28(+1.10%)
Jun 23, 2006	24.62	25.59	24.30	25.38	4,988,000	+1.00(+4.12%)
Jun 22, 2006	24.49	24.64	24.00	24.37	2,150,000	-0.27(-1.08%)
Jun 21, 2006	24.39	24.96	24.05	24.64	3,471,200	+0.25(+1.03%)
Jun 20, 2006	24.16	24.73	23.82	24.39	4,280,400	+0.48(+1.99%)
Jun 19, 2006	24.15	24.95	23.84	23.91	7,754,000	+0.51(+2.18%)
Jun 16, 2006	23.45	23.77	23.26	23.40	3,992,000	-0.23(-0.95%)
Jun 15, 2006	22.52	23.86	22.52	23.62	7,072,400	+1.25(+5.59%)
Jun 14, 2006	22.00	22.57	21.80	22.38	5,947,600	+0.55(+2.50%)
Jun 13, 2006	21.69	22.50	21.11	21.83	8,173,600	+0.11(+0.51%)
Jun 12, 2006	23.58	23.58	21.53	21.72	5,199,200	-1.78(-7.55%)
Jun 09, 2006	23.80	24.29	23.07	23.50	3,881,600	-0.19(-0.80%)
Jun 08, 2006	23.77	23.94	22.95	23.68	4,560,800	-0.32(-1.31%)
Jun 07, 2006	24.18	24.48	23.75	24.00	2,394,400	-0.31(-1.28%)
Jun 06, 2006	24.25	24.50	23.64	24.31	3,680,800	+0.12(+0.50%)
Jun 05, 2006	24.74	24.98	24.12	24.19	3,817,600	-0.55(-2.22%)
Jun 02, 2006	24.48	25.38	24.45	24.74	4,578,400	+0.26(+1.08%)
Jun 01, 2006	24.13	24.65	23.85	24.48	3,394,800	+0.21(+0.89%)
May 31, 2006	23.65	24.54	23.20	24.26	11,518,000	+1.70(+7.51%)
May 30, 2006	23.33	23.33	22.52	22.57	4,138,000	-0.97(-4.12%)
May 26, 2006	23.68	23.98	23.34	23.54	3,073,600	+0.09(+0.38%)
May 25, 2006	23.05	23.51	22.56	23.45	6,843,200	+0.48(+2.07%)
May 24, 2006	24.12	24.25	22.15	22.97	15,079,600	-1.17(-4.85%)
May 23, 2006	25.25	26.25	24.11	24.14	13,140,800	-2.04(-7.77%)
May 22, 2006	26.14	26.48	25.31	26.18	5,619,600	+0.87(+3.44%)
May 19, 2006	25.28	25.98	24.94	25.30	5,018,400	+0.08(+0.32%)
May 18, 2006	26.14	26.48	25.20	25.23	5,767,200	-0.58(-2.25%)
May 17, 2006	27.21	27.25	25.06	25.80	19,567,600	-1.75(-6.33%)
May 16, 2006	29.04	29.09	27.45	27.55	6,544,800	-1.52(-5.21%)
May 15, 2006	28.91	29.20	28.80	29.07	2,971,200	-0.08(-0.29%)
May 12, 2006	28.79	29.53	28.57	29.15	4,189,200	+0.26(+0.90%)
May 11, 2006	28.86	29.18	28.71	28.89	5,091,600	-0.01(-0.03%)
May 10, 2006	29.07	29.40	28.87	28.90	3,348,400	-0.18(-0.62%)
May 09, 2006	28.86	29.09	28.80	29.08	2,494,800	+0.03(+0.10%)
May 08, 2006	29.50	29.66	28.93	29.05	3,423,600	-0.59(-2.01%)
May 05, 2006	29.75	29.93	29.44	29.64	2,640,800	+0.20(+0.66%)
May 04, 2006	29.34	29.68	29.00	29.45	2,226,800	+0.29(+0.98%)
May 03, 2006	28.88	29.36	28.81	29.16	2,672,400	+0.21(+0.73%)
May 02, 2006	28.98	29.23	28.71	28.95	2,588,400	-0.13(-0.45%)
May 01, 2006	29.03	29.29	28.55	29.09	3,625,600	-0.20(-0.67%)
Apr 28, 2006	29.39	29.50	28.83	29.28	2,706,800	-0.21(-0.73%)
Apr 27, 2006	30.01	30.11	29.39	29.50	3,526,400	-0.47(-1.58%)
Apr 26, 2006	29.77	30.21	29.59	29.97	4,374,000	+0.33(+1.13%)
Apr 25, 2006	29.89	30.11	29.45	29.64	7,017,600	-0.31(-1.04%)
Apr 24, 2006	28.82	30.24	28.75	29.95	11,370,400	+1.00(+3.44%)
Apr 21, 2006	28.75	28.99	28.02	28.95	33,286,800	-3.79(-11.56%)
Apr 20, 2006	33.48	33.95	32.66	32.73	18,424,800	-0.62(-1.86%)
Apr 19, 2006	33.12	33.44	32.49	33.35	4,848,800	+0.29(+0.89%)
Apr 18, 2006	32.74	33.51	32.48	33.06	4,036,800	+0.35(+1.07%)
Apr 17, 2006	32.94	32.95	32.29	32.71	3,700,400	-0.14(-0.44%)
Apr 13, 2006	32.30	33.29	31.98	32.85	5,074,400	+0.48(+1.50%)
Apr 12, 2006	31.80	32.53	31.77	32.37	3,323,200	+0.47(+1.47%)
Apr 11, 2006	31.18	32.31	30.75	31.90	8,653,200	+0.72(+2.31%)
Apr 10, 2006	32.05	32.35	30.86	31.18	11,518,800	-1.06(-3.29%)
Apr 07, 2006	33.59	33.59	32.02	32.24	5,018,400	-1.14(-3.42%)
Apr 06, 2006	32.77	34.08	32.74	33.38	6,904,400	+0.79(+2.41%)
Apr 05, 2006	32.72	33.09	32.24	32.59	9,039,200	+0.05(+0.17%)
Apr 04, 2006	34.49	34.50	32.18	32.54	20,056,400	-2.03(-5.87%)
Apr 03, 2006	35.80	36.47	34.55	34.57	5,525,200	-1.67(-4.62%)
Mar 31, 2006	36.45	37.00	35.85	36.24	4,306,800	+0.25(+0.71%)
Mar 30, 2006	36.00	36.44	35.37	35.99	2,577,200	+0.07(+0.19%)
Mar 29, 2006	34.69	36.31	34.56	35.92	2,979,600	+1.42(+4.12%)
Mar 28, 2006	34.63	35.00	34.26	34.50	4,112,400	+0.06(+0.17%)
Mar 27, 2006	35.43	35.60	34.44	34.44	2,714,400	-1.07(-3.01%)
Mar 24, 2006	35.66	36.05	35.19	35.51	2,014,000	+0.00(+0.01%)
Mar 23, 2006	35.06	35.59	34.45	35.51	3,432,000	+0.51(+1.44%)
Mar 22, 2006	35.05	35.23	34.26	35.00	3,812,800	-0.28(-0.81%)
Mar 21, 2006	35.28	36.12	34.94	35.28	6,163,600	-1.23(-3.37%)
Mar 20, 2006	35.12	36.94	34.70	36.52	8,131,600	+1.55(+4.43%)
Mar 17, 2006	34.00	35.00	33.91	34.97	3,025,600	+0.93(+2.73%)
Mar 16, 2006	34.69	35.20	33.94	34.03	2,198,400	-0.42(-1.20%)
Mar 15, 2006	34.33	34.60	33.81	34.45	1,719,600	+0.22(+0.63%)
Mar 14, 2006	33.88	34.38	33.48	34.23	2,497,200	+0.19(+0.54%)
Mar 13, 2006	32.88	34.35	32.87	34.05	4,411,600	+1.53(+4.70%)
Mar 10, 2006	32.50	32.91	32.03	32.52	1,848,800	+0.04(+0.11%)
Mar 09, 2006	32.85	33.40	32.39	32.48	2,597,200	-0.11(-0.34%)
Mar 08, 2006	32.97	32.97	31.50	32.59	6,330,800	-0.33(-1.00%)
Mar 07, 2006	33.26	33.30	32.53	32.92	5,167,600	-0.66(-1.95%)
Mar 06, 2006	34.77	35.13	33.36	33.58	5,106,800	-1.02(-2.96%)
Mar 03, 2006	34.27	35.77	34.27	34.60	5,018,400	+0.23(+0.67%)
Mar 02, 2006	34.02	35.08	33.78	34.38	4,770,400	+0.41(+1.22%)
Mar 01, 2006	33.90	34.38	33.75	33.96	2,784,000	+0.06(+0.18%)
Feb 28, 2006	34.53	34.62	33.60	33.90	3,522,000	-0.51(-1.48%)
Feb 27, 2006	33.84	34.67	33.15	34.41	5,938,800	+0.83(+2.47%)
Feb 24, 2006	32.20	33.83	31.98	33.58	7,818,800	+1.38(+4.29%)
Feb 23, 2006	31.96	32.48	31.61	32.20	3,222,800	+0.32(+1.00%)
Feb 22, 2006	31.68	32.24	31.03	31.88	2,046,400	+0.50(+1.59%)
Feb 21, 2006	31.80	32.49	31.36	31.38	3,110,400	-0.20(-0.62%)
Feb 17, 2006	30.84	32.05	30.75	31.57	3,516,800	+0.77(+2.50%)
Feb 16, 2006	30.82	30.91	30.43	30.80	1,825,200	+0.18(+0.59%)
Feb 15, 2006	29.99	30.95	29.96	30.62	2,954,800	+0.55(+1.85%)
Feb 14, 2006	30.39	30.40	29.88	30.07	1,708,000	-0.18(-0.60%)
Feb 13, 2006	30.51	30.58	30.09	30.25	1,391,600	-0.47(-1.53%)
Feb 10, 2006	30.32	30.95	29.30	30.72	4,033,600	+0.28(+0.92%)
Feb 09, 2006	31.73	31.80	30.25	30.44	2,968,000	-1.23(-3.88%)
Feb 08, 2006	31.45	31.80	30.80	31.67	2,702,400	+0.38(+1.20%)
Feb 07, 2006	31.95	32.20	30.91	31.30	2,258,000	-0.55(-1.73%)
Feb 06, 2006	32.04	32.57	31.62	31.84	5,161,600	+0.33(+1.05%)
Feb 03, 2006	31.72	31.97	31.38	31.52	2,284,800	-0.21(-0.66%)
Feb 02, 2006	32.44	32.62	31.64	31.73	3,237,200	-0.77(-2.38%)
Feb 01, 2006	31.84	32.90	31.80	32.50	4,042,400	+0.20(+0.60%)
Jan 31, 2006	31.46	32.39	31.29	32.30	3,937,600	+0.80(+2.56%)
Jan 30, 2006	31.84	31.84	31.41	31.50	2,091,600	-0.25(-0.77%)
Jan 27, 2006	32.04	32.90	31.34	31.75	3,371,200	-0.09(-0.28%)
Jan 26, 2006	31.30	32.22	31.10	31.84	4,150,800	+0.76(+2.43%)
Jan 25, 2006	30.70	31.50	30.45	31.08	4,666,800	+0.64(+2.12%)
Jan 24, 2006	30.68	30.96	29.99	30.43	5,743,600	-0.04(-0.11%)
Jan 23, 2006	30.73	31.23	29.52	30.47	4,917,600	-0.33(-1.06%)
Jan 20, 2006	30.41	31.85	30.40	30.80	17,799,600	+1.04(+3.50%)
Jan 19, 2006	29.36	29.96	29.27	29.75	12,674,400	+0.66(+2.29%)
Jan 18, 2006	28.10	29.42	28.10	29.09	4,534,800	+0.16(+0.54%)
Jan 17, 2006	29.05	29.21	28.77	28.93	1,955,600	-0.22(-0.75%)
Jan 13, 2006	29.25	29.68	29.06	29.16	2,244,400	-0.21(-0.73%)
Jan 12, 2006	29.11	30.02	28.77	29.37	4,080,800	+0.25(+0.86%)
Jan 11, 2006	29.75	29.81	28.28	29.12	17,172,000	-2.65(-8.36%)
Jan 10, 2006	31.73	32.41	31.02	31.77	5,684,000	-0.03(-0.09%)
Jan 09, 2006	32.00	32.20	31.52	31.80	4,101,200	-0.29(-0.89%)
Jan 06, 2006	32.24	32.24	31.61	32.09	5,836,800	-0.02(-0.08%)
Jan 05, 2006	32.05	32.25	31.84	32.12	6,156,400	+0.25(+0.78%)
Jan 04, 2006	31.02	32.00	30.64	31.86	5,720,400	+0.97(+3.14%)
Jan 03, 2006	28.86	31.20	28.35	30.89	15,463,600	+2.30(+8.04%)
Dec 30, 2005	28.93	28.93	28.52	28.59	2,040,000	-0.43(-1.48%)
Dec 29, 2005	28.39	29.25	28.23	29.02	3,081,200	+0.77(+2.73%)
Dec 28, 2005	28.34	28.54	27.98	28.25	1,822,000	+0.08(+0.30%)
Dec 27, 2005	28.86	29.09	27.91	28.17	2,656,800	-0.75(-2.59%)
Dec 23, 2005	28.46	28.95	28.35	28.92	3,236,800	+0.50(+1.76%)
Dec 22, 2005	27.84	28.44	27.68	28.42	2,633,200	+0.66(+2.36%)
Dec 21, 2005	27.32	27.91	27.22	27.77	3,598,000	+0.44(+1.61%)
Dec 20, 2005	26.50	27.34	26.37	27.32	3,667,600	+1.02(+3.90%)
Dec 19, 2005	26.75	27.05	26.16	26.30	4,451,600	-0.34(-1.29%)
Dec 16, 2005	26.25	26.93	26.24	26.64	3,773,200	+0.36(+1.35%)
Dec 15, 2005	26.50	26.69	26.07	26.29	1,683,600	-0.12(-0.45%)
Dec 14, 2005	26.23	26.98	25.98	26.41	3,733,600	+0.27(+1.01%)
Dec 13, 2005	26.22	26.48	25.98	26.14	2,754,000	-0.18(-0.66%)
Dec 12, 2005	26.52	26.62	26.02	26.32	1,830,800	-0.07(-0.25%)
Dec 09, 2005	26.11	26.54	25.56	26.39	2,658,800	+0.16(+0.61%)
Dec 08, 2005	26.55	26.66	25.93	26.23	2,641,600	-0.41(-1.54%)
Dec 07, 2005	26.75	27.05	26.50	26.64	4,004,000	-0.61(-2.26%)
Dec 06, 2005	26.55	27.57	26.50	27.25	5,950,400	+0.71(+2.69%)
Dec 05, 2005	26.06	26.57	25.72	26.54	3,521,600	+0.39(+1.47%)
Dec 02, 2005	26.29	26.74	26.02	26.15	2,818,000	-0.22(-0.83%)
Dec 01, 2005	26.66	27.08	26.15	26.37	4,240,000	-0.12(-0.45%)
Nov 30, 2005	26.58	26.95	26.28	26.49	3,740,800	-0.01(-0.04%)
Nov 29, 2005	26.16	26.83	25.97	26.50	5,419,200	+0.45(+1.73%)
Nov 28, 2005	27.09	27.20	25.89	26.05	3,784,400	-1.07(-3.95%)
Nov 25, 2005	26.95	27.35	26.93	27.12	880,400	+0.14(+0.52%)
Nov 23, 2005	27.61	27.75	26.85	26.98	4,116,800	-0.84(-3.02%)
Nov 22, 2005	27.88	28.11	27.40	27.82	2,388,800	-0.22(-0.78%)
Nov 21, 2005	27.64	28.14	27.43	28.04	2,773,600	+0.47(+1.72%)
Nov 18, 2005	27.72	27.85	27.28	27.57	5,685,600	-0.79(-2.77%)
Nov 17, 2005	27.44	28.49	27.25	28.35	8,531,200	+1.19(+4.38%)
Nov 16, 2005	26.50	27.20	26.49	27.16	2,516,400	+0.64(+2.41%)
Nov 15, 2005	26.93	27.12	26.48	26.52	2,494,800	-0.49(-1.81%)
Nov 14, 2005	26.88	27.45	26.59	27.01	2,882,800	+0.10(+0.37%)
Nov 11, 2005	27.22	27.23	26.75	26.91	1,618,400	-0.36(-1.34%)
Nov 10, 2005	26.90	27.33	26.50	27.27	3,074,000	+0.39(+1.45%)
Nov 09, 2005	26.00	26.95	26.00	26.89	3,146,400	+0.84(+3.21%)
Nov 08, 2005	26.74	26.77	26.00	26.05	3,568,800	-0.75(-2.82%)
Nov 07, 2005	26.99	27.20	26.57	26.80	2,133,600	-0.01(-0.04%)
Nov 04, 2005	27.48	27.50	26.64	26.82	3,858,400	-0.55(-2.03%)
Nov 03, 2005	26.98	28.06	26.84	27.37	6,534,400	+0.62(+2.32%)
Nov 02, 2005	26.14	26.82	26.00	26.75	6,154,400	+0.69(+2.65%)
Nov 01, 2005	25.85	26.50	25.75	26.06	4,292,400	+0.04(+0.17%)
Oct 31, 2005	25.51	26.69	25.31	26.02	7,249,200	+0.55(+2.16%)
Oct 28, 2005	25.50	25.75	25.02	25.46	5,185,600	-0.45(-1.72%)
Oct 27, 2005	25.32	26.00	25.00	25.91	6,196,800	+0.34(+1.33%)
Oct 26, 2005	23.89	25.82	23.80	25.57	31,066,000	+4.87(+23.53%)
Oct 25, 2005	21.59	22.00	20.52	20.70	11,559,600	-0.88(-4.08%)
Oct 24, 2005	20.57	21.68	20.32	21.58	4,942,000	+1.20(+5.91%)
Oct 21, 2005	20.59	20.93	20.09	20.38	3,421,200	-0.21(-1.02%)
Oct 20, 2005	20.65	21.17	20.54	20.59	2,286,400	-0.09(-0.44%)
Oct 19, 2005	20.14	20.75	19.89	20.68	2,241,600	+0.41(+2.00%)
Oct 18, 2005	20.85	21.07	20.20	20.27	2,591,200	-0.71(-3.38%)
Oct 17, 2005	21.00	21.03	20.62	20.98	1,976,000	-0.09(-0.45%)
Oct 14, 2005	20.64	21.12	20.53	21.07	2,846,800	+0.59(+2.86%)
Oct 13, 2005	20.03	20.62	20.00	20.49	3,133,200	+0.38(+1.91%)
Oct 12, 2005	20.48	20.61	19.93	20.11	4,596,000	-0.41(-2.00%)
Oct 11, 2005	20.25	20.88	19.85	20.52	7,374,800	+0.54(+2.68%)
Oct 10, 2005	20.34	20.50	19.75	19.98	2,226,000	-0.34(-1.67%)
Oct 07, 2005	20.42	20.58	20.00	20.32	2,803,200	+0.07(+0.32%)
Oct 06, 2005	20.55	20.70	19.89	20.25	3,370,400	-0.30(-1.48%)
Oct 05, 2005	21.25	21.31	20.56	20.56	3,492,400	-0.75(-3.52%)
Oct 04, 2005	22.07	22.15	21.27	21.31	2,457,600	-0.84(-3.77%)
Oct 03, 2005	21.47	22.39	21.30	22.14	3,153,600	+0.41(+1.89%)
Sep 30, 2005	21.59	21.82	21.51	21.73	2,496,800	+0.03(+0.14%)
Sep 29, 2005	21.70	21.80	21.41	21.70	3,772,000	-0.05(-0.21%)
Sep 28, 2005	22.23	22.73	21.69	21.75	4,742,400	-0.41(-1.85%)
Sep 27, 2005	22.62	22.93	21.65	22.16	3,520,000	-0.41(-1.84%)
Sep 26, 2005	22.23	22.62	22.07	22.57	3,084,800	+0.32(+1.44%)
Sep 23, 2005	22.05	22.30	21.75	22.25	1,174,800	+0.20(+0.91%)
Sep 22, 2005	22.07	22.40	21.94	22.05	2,695,600	-0.09(-0.43%)
Sep 21, 2005	22.30	22.38	21.82	22.15	5,234,000	+0.58(+2.69%)
Sep 20, 2005	22.05	22.23	21.46	21.57	3,821,200	-0.40(-1.82%)
Sep 19, 2005	22.01	22.09	21.71	21.97	2,641,600	-0.14(-0.61%)
Sep 16, 2005	21.73	22.18	21.65	22.11	2,752,000	+0.41(+1.91%)
Sep 15, 2005	21.52	21.82	21.52	21.69	2,117,600	+0.12(+0.56%)
Sep 14, 2005	21.77	22.00	21.50	21.57	1,935,200	-0.27(-1.26%)
Sep 13, 2005	22.25	22.25	21.76	21.84	4,515,200	-0.48(-2.17%)
Sep 12, 2005	21.81	22.50	21.77	22.33	2,962,400	+0.55(+2.55%)
Sep 09, 2005	22.10	22.14	21.68	21.77	3,626,800	-0.29(-1.29%)
Sep 08, 2005	20.80	22.11	20.80	22.06	5,056,800	+1.19(+5.70%)
Sep 07, 2005	21.10	21.10	20.64	20.87	4,022,800	-0.25(-1.21%)
Sep 06, 2005	21.35	21.73	20.73	21.12	7,163,600	+0.20(+0.93%)
Sep 02, 2005	20.82	20.93	20.56	20.93	1,936,000	+0.16(+0.77%)
Sep 01, 2005	20.60	20.93	20.59	20.77	2,258,400	+0.12(+0.61%)
Aug 31, 2005	20.35	20.70	20.30	20.64	2,533,200	+0.23(+1.13%)
Aug 30, 2005	20.62	20.65	20.30	20.41	2,879,200	-0.08(-0.39%)
Aug 29, 2005	20.18	20.61	19.98	20.50	1,948,800	+0.17(+0.84%)
Aug 26, 2005	19.95	20.70	19.86	20.32	7,020,800	+0.39(+1.98%)
Aug 25, 2005	19.88	20.00	19.60	19.93	3,504,400	+0.16(+0.78%)
Aug 24, 2005	19.07	19.98	18.85	19.77	7,007,200	+0.67(+3.53%)
Aug 23, 2005	18.81	19.18	18.70	19.10	3,248,400	+0.15(+0.79%)
Aug 22, 2005	18.98	19.05	18.62	18.95	2,961,200	+0.03(+0.16%)
Aug 19, 2005	18.89	18.98	18.74	18.92	3,478,800	+0.03(+0.13%)
Aug 18, 2005	18.88	18.93	18.52	18.89	4,540,400	+0.14(+0.77%)
Aug 17, 2005	18.18	19.00	18.11	18.75	6,630,000	+0.93(+5.25%)
Aug 16, 2005	18.30	18.40	17.67	17.82	6,113,600	-0.51(-2.81%)
Aug 15, 2005	18.65	18.65	18.27	18.33	3,391,200	-0.30(-1.58%)
Aug 12, 2005	18.57	18.73	18.32	18.62	2,316,800	-0.07(-0.37%)
Aug 11, 2005	18.55	18.80	18.39	18.70	3,446,000	+0.18(+1.00%)
Aug 10, 2005	18.93	19.10	18.46	18.51	4,830,000	-0.49(-2.58%)
Aug 09, 2005	19.20	19.20	18.79	19.00	4,399,600	-0.02(-0.13%)
Aug 08, 2005	19.30	19.59	18.62	19.02	10,808,000	+0.44(+2.37%)
Aug 05, 2005	19.03	19.09	18.43	18.59	5,984,400	-0.44(-2.31%)
Aug 04, 2005	19.46	19.52	18.90	19.02	4,768,000	-0.36(-1.83%)
Aug 03, 2005	20.42	20.70	19.23	19.38	12,723,600	-1.12(-5.46%)
Aug 02, 2005	21.00	21.02	20.32	20.50	6,904,400	-0.59(-2.77%)
Aug 01, 2005	21.20	21.32	21.00	21.09	2,454,000	-0.00(-0.02%)
Jul 29, 2005	21.49	21.57	21.04	21.09	2,477,600	-0.38(-1.75%)
Jul 28, 2005	21.62	21.66	21.31	21.46	4,112,400	-0.06(-0.28%)
Jul 27, 2005	21.23	21.67	21.09	21.52	4,716,400	+0.46(+2.18%)
Jul 26, 2005	21.00	21.43	20.71	21.07	6,083,600	+0.18(+0.86%)
Jul 25, 2005	21.07	21.15	20.70	20.89	4,529,600	+0.02(+0.10%)
Jul 22, 2005	20.55	20.98	20.50	20.86	9,492,000	+0.40(+1.98%)
Jul 21, 2005	22.80	22.80	20.11	20.46	52,481,200	-4.41(-17.75%)
Jul 20, 2005	25.45	25.57	24.52	24.88	10,788,800	-0.75(-2.91%)
Jul 19, 2005	25.05	25.62	24.89	25.62	3,100,400	+0.72(+2.89%)
Jul 18, 2005	24.70	25.46	24.50	24.90	6,748,800	-0.07(-0.28%)
Jul 15, 2005	24.12	25.05	24.00	24.97	4,398,800	+0.88(+3.65%)
Jul 14, 2005	24.00	24.78	23.89	24.09	4,220,800	+0.36(+1.50%)
Jul 13, 2005	23.62	24.12	23.52	23.73	3,370,000	+0.11(+0.47%)
Jul 12, 2005	24.27	24.27	23.57	23.62	5,390,800	-0.39(-1.60%)
Jul 11, 2005	24.02	24.07	23.62	24.01	2,563,200	+0.12(+0.48%)
Jul 08, 2005	23.55	24.01	23.25	23.89	5,548,000	+0.39(+1.68%)
Jul 07, 2005	22.88	23.62	22.88	23.50	2,394,800	+0.09(+0.36%)
Jul 06, 2005	23.64	23.84	23.26	23.41	2,392,400	-0.34(-1.43%)
Jul 05, 2005	23.00	23.77	22.87	23.75	4,736,000	+0.79(+3.42%)