T.Rowe Price Group (NQ: TROW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.22	12.53	12.10	12.46	5,114,972	+0.62(+5.23%)
Mar 30, 2006	11.86	11.99	11.79	11.84	843,873	-0.04(-0.38%)
Mar 29, 2006	11.73	11.93	11.72	11.89	1,204,574	+0.15(+1.29%)
Mar 28, 2006	11.93	11.97	11.68	11.74	1,951,841	-0.21(-1.79%)
Mar 27, 2006	11.95	12.00	11.91	11.95	1,364,849	-0.03(-0.25%)
Mar 24, 2006	11.95	12.01	11.85	11.98	1,171,718	-0.00(-0.04%)
Mar 23, 2006	12.12	12.12	11.96	11.98	1,011,936	-0.16(-1.31%)
Mar 22, 2006	12.06	12.15	12.00	12.14	1,070,612	+0.06(+0.53%)
Mar 21, 2006	12.30	12.30	12.05	12.08	1,268,657	-0.16(-1.28%)
Mar 20, 2006	12.42	12.45	12.24	12.24	1,495,032	-0.16(-1.29%)
Mar 17, 2006	12.39	12.42	12.34	12.40	2,107,883	+0.03(+0.25%)
Mar 16, 2006	12.22	12.41	12.21	12.37	1,268,942	+0.14(+1.17%)
Mar 15, 2006	12.18	12.23	12.11	12.22	994,709	+0.01(+0.08%)
Mar 14, 2006	11.95	12.22	11.95	12.21	1,443,770	+0.22(+1.82%)
Mar 13, 2006	12.14	12.18	11.95	11.99	1,437,071	-0.10(-0.84%)
Mar 10, 2006	12.08	12.10	11.92	12.10	1,355,015	+0.08(+0.69%)
Mar 09, 2006	12.03	12.12	11.97	12.01	1,742,202	+0.01(+0.08%)
Mar 08, 2006	12.08	12.13	11.94	12.00	1,180,190	-0.08(-0.70%)
Mar 07, 2006	12.09	12.11	12.02	12.09	1,330,208	-0.03(-0.25%)
Mar 06, 2006	12.31	12.31	12.09	12.12	1,096,402	-0.13(-1.04%)
Mar 03, 2006	12.31	12.41	12.22	12.25	1,215,939	-0.10(-0.84%)
Mar 02, 2006	12.25	12.37	12.22	12.35	1,903,017	+0.04(+0.35%)
Mar 01, 2006	12.21	12.31	12.20	12.31	1,715,631	+0.07(+0.59%)
Feb 28, 2006	12.31	12.39	12.16	12.23	2,404,426	-0.07(-0.60%)
Feb 27, 2006	12.26	12.35	12.19	12.31	1,482,597	+0.08(+0.69%)
Feb 24, 2006	12.21	12.31	12.17	12.22	1,532,350	+0.00(+0.03%)
Feb 23, 2006	12.18	12.40	12.15	12.22	1,908,863	+0.02(+0.16%)
Feb 22, 2006	12.06	12.20	12.03	12.20	1,929,729	+0.18(+1.51%)
Feb 21, 2006	12.20	12.21	11.95	12.02	1,860,418	-0.15(-1.22%)
Feb 17, 2006	12.18	12.26	12.12	12.17	1,641,759	+0.00(+0.01%)
Feb 16, 2006	12.09	12.19	12.05	12.17	1,297,161	+0.10(+0.81%)
Feb 15, 2006	12.01	12.17	11.93	12.07	1,499,645	+0.09(+0.74%)
Feb 14, 2006	11.80	12.01	11.72	11.98	3,212,622	+0.20(+1.72%)
Feb 13, 2006	11.88	11.91	11.75	11.78	1,407,592	-0.08(-0.67%)
Feb 10, 2006	11.88	11.92	11.75	11.86	1,896,974	-0.04(-0.32%)
Feb 09, 2006	11.90	12.03	11.88	11.90	1,819,389	-0.06(-0.47%)
Feb 08, 2006	11.86	11.95	11.80	11.95	2,611,846	+0.07(+0.58%)
Feb 07, 2006	12.20	12.28	11.85	11.88	3,237,841	-0.28(-2.27%)
Feb 06, 2006	12.13	12.23	12.11	12.16	1,404,545	-0.02(-0.18%)
Feb 03, 2006	12.13	12.29	12.12	12.18	1,838,909	-0.06(-0.49%)
Feb 02, 2006	12.19	12.26	12.15	12.24	1,573,691	+0.03(+0.27%)
Feb 01, 2006	12.13	12.27	12.01	12.21	2,183,215	+0.03(+0.24%)
Jan 31, 2006	12.22	12.29	12.14	12.18	1,513,185	-0.08(-0.65%)
Jan 30, 2006	12.52	12.54	12.23	12.26	1,956,080	-0.19(-1.52%)
Jan 27, 2006	12.72	12.72	12.40	12.45	1,897,909	-0.15(-1.23%)
Jan 26, 2006	12.40	12.64	12.32	12.60	1,753,018	+0.30(+2.45%)
Jan 25, 2006	12.22	12.41	12.22	12.30	1,688,000	+0.06(+0.46%)
Jan 24, 2006	12.19	12.33	12.16	12.25	1,782,918	+0.11(+0.88%)
Jan 23, 2006	12.08	12.28	12.06	12.14	1,071,974	+0.09(+0.74%)
Jan 20, 2006	12.21	12.44	11.99	12.05	2,250,643	-0.17(-1.40%)
Jan 19, 2006	12.14	12.34	12.10	12.22	1,544,255	+0.11(+0.88%)
Jan 18, 2006	11.97	12.11	11.91	12.11	2,606,471	+0.16(+1.32%)
Jan 17, 2006	12.04	12.04	11.84	11.96	1,597,359	-0.16(-1.29%)
Jan 13, 2006	12.19	12.22	12.05	12.11	974,822	-0.03(-0.24%)
Jan 12, 2006	12.19	12.29	12.10	12.14	1,505,196	-0.04(-0.31%)
Jan 11, 2006	11.91	12.21	11.91	12.18	1,551,732	+0.29(+2.48%)
Jan 10, 2006	11.91	11.94	11.81	11.88	1,127,362	-0.04(-0.37%)
Jan 09, 2006	11.82	11.94	11.72	11.93	1,336,640	+0.16(+1.35%)
Jan 06, 2006	11.71	11.84	11.68	11.77	1,989,234	+0.10(+0.82%)
Jan 05, 2006	11.73	11.76	11.61	11.67	1,512,159	-0.01(-0.08%)
Jan 04, 2006	11.63	11.79	11.63	11.68	2,016,740	+0.05(+0.45%)
Jan 03, 2006	11.53	11.66	11.33	11.63	2,311,290	+0.15(+1.33%)
Dec 30, 2005	11.42	11.51	11.40	11.48	1,020,210	-0.00(-0.03%)
Dec 29, 2005	11.61	11.61	11.48	11.48	821,955	-0.08(-0.68%)
Dec 28, 2005	11.54	11.60	11.44	11.56	1,652,672	+0.01(+0.06%)
Dec 27, 2005	11.68	11.78	11.55	11.55	1,235,032	-0.13(-1.09%)
Dec 23, 2005	11.60	11.74	11.59	11.68	742,839	+0.10(+0.85%)
Dec 22, 2005	11.59	11.63	11.47	11.58	747,449	+0.03(+0.22%)
Dec 21, 2005	11.59	11.62	11.48	11.56	1,334,914	+0.03(+0.24%)
Dec 20, 2005	11.72	11.72	11.51	11.53	3,244,361	-0.18(-1.54%)
Dec 19, 2005	11.84	11.93	11.66	11.71	2,066,376	-0.16(-1.37%)
Dec 16, 2005	11.90	12.01	11.82	11.87	2,326,690	-0.03(-0.27%)
Dec 15, 2005	11.91	12.01	11.88	11.90	2,511,013	-0.00(-0.04%)
Dec 14, 2005	11.79	11.94	11.76	11.91	1,285,074	+0.10(+0.82%)
Dec 13, 2005	11.68	11.86	11.61	11.81	1,231,458	+0.09(+0.80%)
Dec 12, 2005	11.73	11.79	11.66	11.72	1,245,036	+0.03(+0.23%)
Dec 09, 2005	11.63	11.76	11.55	11.69	1,133,594	+0.10(+0.85%)
Dec 08, 2005	11.58	11.66	11.49	11.59	1,200,134	+0.03(+0.28%)
Dec 07, 2005	11.59	11.59	11.49	11.56	1,122,825	-0.02(-0.15%)
Dec 06, 2005	11.64	11.72	11.56	11.58	1,525,686	-0.06(-0.55%)
Dec 05, 2005	11.65	11.65	11.53	11.64	1,476,595	+0.00(+0.03%)
Dec 02, 2005	11.49	11.64	11.45	11.64	1,212,258	+0.11(+0.93%)
Dec 01, 2005	11.49	11.61	11.49	11.53	1,431,837	+0.07(+0.57%)
Nov 30, 2005	11.66	11.67	11.40	11.47	2,384,818	-0.14(-1.19%)
Nov 29, 2005	11.69	11.71	11.57	11.60	1,901,351	-0.03(-0.22%)
Nov 28, 2005	11.77	11.78	11.59	11.63	1,934,257	-0.14(-1.19%)
Nov 25, 2005	11.61	11.78	11.51	11.77	1,070,415	+0.24(+2.07%)
Nov 23, 2005	11.46	11.64	11.43	11.53	996,137	+0.09(+0.81%)
Nov 22, 2005	11.42	11.46	11.32	11.44	1,889,923	-0.00(-0.03%)
Nov 21, 2005	11.32	11.46	11.26	11.44	864,645	+0.13(+1.11%)
Nov 18, 2005	11.32	11.35	11.21	11.32	1,440,833	+0.05(+0.41%)
Nov 17, 2005	11.14	11.29	11.07	11.27	1,273,844	+0.20(+1.77%)
Nov 16, 2005	11.07	11.10	10.98	11.07	1,102,467	+0.06(+0.51%)
Nov 15, 2005	11.06	11.13	10.96	11.02	1,493,448	-0.11(-1.03%)
Nov 14, 2005	11.10	11.15	11.04	11.13	825,363	+0.01(+0.13%)
Nov 11, 2005	11.09	11.15	11.04	11.12	1,105,749	+0.04(+0.33%)
Nov 10, 2005	10.89	11.09	10.84	11.08	1,819,834	+0.23(+2.13%)
Nov 09, 2005	10.75	10.99	10.71	10.85	1,703,545	+0.09(+0.80%)
Nov 08, 2005	10.73	10.81	10.71	10.76	791,804	-0.01(-0.09%)
Nov 07, 2005	10.68	10.83	10.67	10.77	1,038,450	+0.05(+0.51%)
Nov 04, 2005	10.71	10.78	10.56	10.72	1,358,620	+0.03(+0.27%)
Nov 03, 2005	10.69	10.79	10.61	10.69	2,461,672	+0.04(+0.33%)
Nov 02, 2005	10.54	10.73	10.49	10.66	1,800,082	+0.14(+1.29%)
Nov 01, 2005	10.46	10.53	10.40	10.52	2,452,305	+0.08(+0.76%)
Oct 31, 2005	10.34	10.51	10.29	10.44	2,003,310	+0.12(+1.16%)
Oct 28, 2005	10.33	10.35	10.10	10.32	1,666,669	+0.06(+0.59%)
Oct 27, 2005	10.35	10.46	10.19	10.26	1,191,464	-0.07(-0.68%)
Oct 26, 2005	10.34	10.52	10.29	10.33	1,522,996	+0.01(+0.14%)
Oct 25, 2005	10.31	10.37	10.15	10.32	1,422,845	-0.05(-0.46%)
Oct 24, 2005	10.11	10.37	10.10	10.36	1,665,063	+0.30(+3.01%)
Oct 21, 2005	10.16	10.21	9.943	10.06	1,984,477	+0.05(+0.48%)
Oct 20, 2005	10.09	10.23	9.959	10.01	1,902,509	-0.10(-0.95%)
Oct 19, 2005	9.778	10.11	9.736	10.11	1,920,049	+0.29(+2.99%)
Oct 18, 2005	9.852	9.970	9.809	9.816	1,107,510	-0.07(-0.68%)
Oct 17, 2005	9.857	9.985	9.838	9.883	1,353,785	-0.00(-0.05%)
Oct 14, 2005	9.685	9.929	9.685	9.888	3,172,132	+0.18(+1.89%)
Oct 13, 2005	9.768	9.771	9.594	9.704	3,179,305	-0.06(-0.65%)
Oct 12, 2005	9.961	10.03	9.666	9.768	3,251,299	-0.22(-2.17%)
Oct 11, 2005	10.14	10.24	9.931	9.985	2,342,147	-0.16(-1.60%)
Oct 10, 2005	10.07	10.24	10.06	10.15	1,552,495	+0.07(+0.74%)
Oct 07, 2005	10.23	10.23	10.06	10.07	1,881,686	-0.10(-1.02%)
Oct 06, 2005	10.20	10.30	10.11	10.18	2,024,355	-0.01(-0.14%)
Oct 05, 2005	10.28	10.34	10.19	10.19	1,132,806	-0.11(-1.08%)
Oct 04, 2005	10.44	10.48	10.30	10.30	1,380,783	-0.09(-0.91%)
Oct 03, 2005	10.41	10.45	10.31	10.40	1,299,737	-0.01(-0.09%)
Sep 30, 2005	10.25	10.45	10.25	10.41	2,175,358	+0.09(+0.88%)
Sep 29, 2005	10.09	10.32	10.04	10.31	1,212,356	+0.22(+2.19%)
Sep 28, 2005	10.15	10.27	10.05	10.09	1,143,845	+0.01(+0.13%)
Sep 27, 2005	10.04	10.17	9.986	10.08	1,223,605	+0.04(+0.40%)
Sep 26, 2005	10.05	10.17	9.948	10.04	1,195,757	+0.02(+0.19%)
Sep 23, 2005	10.02	10.09	9.856	10.02	1,097,111	+0.01(+0.14%)
Sep 22, 2005	10.01	10.01	9.801	10.01	2,326,405	+0.12(+1.23%)
Sep 21, 2005	10.23	10.24	9.876	9.886	3,056,310	-0.38(-3.74%)
Sep 20, 2005	10.14	10.34	10.13	10.27	2,665,951	+0.14(+1.35%)
Sep 19, 2005	10.17	10.17	10.00	10.13	1,250,932	-0.06(-0.61%)
Sep 16, 2005	10.15	10.23	10.09	10.20	5,191,957	+0.14(+1.35%)
Sep 15, 2005	10.06	10.12	9.991	10.06	912,490	+0.03(+0.25%)
Sep 14, 2005	10.16	10.17	9.991	10.03	886,424	-0.07(-0.74%)
Sep 13, 2005	10.23	10.25	10.04	10.11	1,884,971	-0.08(-0.80%)
Sep 12, 2005	10.13	10.24	10.10	10.19	1,722,384	+0.09(+0.92%)
Sep 09, 2005	10.07	10.17	10.02	10.10	971,129	+0.05(+0.52%)
Sep 08, 2005	10.10	10.12	10.01	10.05	741,424	-0.06(-0.57%)
Sep 07, 2005	10.17	10.20	10.09	10.10	1,579,113	-0.03(-0.31%)
Sep 06, 2005	10.03	10.18	10.03	10.13	1,186,946	+0.11(+1.05%)
Sep 02, 2005	10.12	10.14	10.01	10.03	959,095	-0.05(-0.52%)
Sep 01, 2005	10.02	10.23	10.02	10.08	1,691,882	+0.04(+0.43%)
Aug 31, 2005	9.980	10.04	9.872	10.04	2,473,416	+0.04(+0.40%)
Aug 30, 2005	10.15	10.15	9.947	9.999	1,923,968	-0.20(-1.95%)
Aug 29, 2005	10.19	10.23	10.11	10.20	1,152,609	-0.03(-0.27%)
Aug 26, 2005	10.21	10.32	10.21	10.23	1,546,009	-0.03(-0.31%)
Aug 25, 2005	10.18	10.28	10.16	10.26	1,174,395	+0.05(+0.47%)
Aug 24, 2005	10.16	10.38	10.11	10.21	2,420,780	+0.05(+0.50%)
Aug 23, 2005	10.30	10.31	10.12	10.16	1,836,414	-0.09(-0.87%)
Aug 22, 2005	10.17	10.34	10.17	10.25	941,182	+0.06(+0.59%)
Aug 19, 2005	10.21	10.24	10.16	10.19	732,604	-0.01(-0.08%)
Aug 18, 2005	10.22	10.25	10.16	10.20	1,356,455	-0.04(-0.42%)
Aug 17, 2005	10.19	10.26	10.16	10.24	1,291,958	+0.04(+0.39%)
Aug 16, 2005	10.46	10.48	10.19	10.20	2,238,070	-0.24(-2.33%)
Aug 15, 2005	10.45	10.49	10.39	10.44	1,102,517	-0.02(-0.15%)
Aug 12, 2005	10.53	10.56	10.39	10.46	683,315	-0.10(-0.98%)
Aug 11, 2005	10.49	10.57	10.44	10.56	1,045,843	+0.06(+0.59%)
Aug 10, 2005	10.47	10.73	10.44	10.50	1,722,751	+0.03(+0.27%)
Aug 09, 2005	10.41	10.53	10.40	10.47	1,107,996	+0.05(+0.50%)
Aug 08, 2005	10.44	10.50	10.38	10.42	925,085	+0.01(+0.06%)
Aug 05, 2005	10.53	10.56	10.37	10.41	1,607,447	-0.16(-1.51%)
Aug 04, 2005	10.75	10.80	10.56	10.57	1,824,648	-0.22(-2.04%)
Aug 03, 2005	10.73	10.84	10.67	10.79	1,403,513	+0.05(+0.43%)
Aug 02, 2005	10.68	10.81	10.67	10.74	1,445,634	+0.09(+0.81%)
Aug 01, 2005	10.67	10.75	10.57	10.66	2,411,969	+0.09(+0.81%)
Jul 29, 2005	10.68	10.73	10.57	10.57	1,500,131	-0.09(-0.81%)
Jul 28, 2005	10.61	10.66	10.48	10.66	1,942,098	+0.11(+1.03%)
Jul 27, 2005	10.62	10.71	10.47	10.55	2,894,200	-0.01(-0.11%)
Jul 26, 2005	10.56	10.60	10.43	10.56	2,059,348	-0.04(-0.33%)
Jul 25, 2005	10.61	10.64	10.56	10.60	1,629,546	-0.04(-0.36%)
Jul 22, 2005	10.59	10.65	10.55	10.63	1,701,646	+0.05(+0.45%)
Jul 21, 2005	10.64	10.67	10.48	10.59	2,028,095	-0.06(-0.60%)
Jul 20, 2005	10.74	10.78	10.64	10.65	2,982,921	-0.07(-0.62%)
Jul 19, 2005	10.56	10.80	10.55	10.72	2,802,056	+0.18(+1.74%)
Jul 18, 2005	10.45	10.57	10.45	10.53	1,572,573	+0.06(+0.56%)
Jul 15, 2005	10.44	10.48	10.34	10.48	1,714,216	+0.02(+0.23%)
Jul 14, 2005	10.40	10.52	10.40	10.45	1,053,687	+0.05(+0.44%)
Jul 13, 2005	10.42	10.44	10.36	10.41	630,312	-0.01(-0.09%)
Jul 12, 2005	10.27	10.44	10.26	10.41	2,119,276	+0.13(+1.27%)
Jul 11, 2005	10.23	10.32	10.20	10.28	1,514,546	+0.07(+0.69%)
Jul 08, 2005	10.09	10.22	10.05	10.21	2,341,777	+0.10(+0.96%)
Jul 07, 2005	10.12	10.13	9.969	10.12	1,831,548	+0.00(+0.02%)
Jul 06, 2005	10.10	10.18	10.04	10.12	1,853,562	+0.05(+0.54%)
Jul 05, 2005	9.986	10.11	9.943	10.06	1,371,212	+0.09(+0.88%)
Jul 01, 2005	10.01	10.02	9.902	9.974	1,176,042	-0.00(-0.02%)
Jun 30, 2005	10.03	10.12	9.966	9.975	2,585,429	-0.02(-0.21%)
Jun 29, 2005	9.985	10.03	9.943	9.996	1,305,617	-0.00(-0.02%)
Jun 28, 2005	9.781	10.01	9.752	9.997	2,502,137	+0.25(+2.57%)
Jun 27, 2005	9.751	9.816	9.700	9.747	1,816,718	-0.01(-0.10%)
Jun 24, 2005	9.599	9.776	9.559	9.757	3,786,294	+0.19(+2.03%)
Jun 23, 2005	9.649	9.693	9.548	9.562	2,961,066	-0.18(-1.80%)
Jun 22, 2005	9.762	9.790	9.679	9.738	1,573,006	+0.04(+0.36%)
Jun 21, 2005	9.706	9.731	9.642	9.703	864,858	-0.01(-0.15%)
Jun 20, 2005	9.728	9.743	9.645	9.717	1,291,886	-0.04(-0.41%)
Jun 17, 2005	9.795	9.830	9.613	9.757	2,149,597	+0.01(+0.14%)
Jun 16, 2005	9.733	9.794	9.711	9.743	1,042,855	+0.03(+0.34%)
Jun 15, 2005	9.692	9.733	9.620	9.711	1,071,629	-0.00(-0.05%)
Jun 14, 2005	9.663	9.747	9.663	9.715	759,796	+0.03(+0.35%)
Jun 13, 2005	9.685	9.781	9.636	9.682	1,067,682	-0.02(-0.20%)
Jun 10, 2005	9.727	9.771	9.647	9.701	672,631	-0.03(-0.31%)
Jun 09, 2005	9.594	9.752	9.534	9.731	1,331,758	+0.14(+1.50%)
Jun 08, 2005	9.658	9.698	9.578	9.588	1,001,634	-0.05(-0.51%)
Jun 07, 2005	9.602	9.735	9.602	9.637	1,378,366	+0.02(+0.25%)
Jun 06, 2005	9.572	9.647	9.481	9.613	1,405,728	+0.07(+0.68%)
Jun 03, 2005	9.650	9.707	9.489	9.548	1,431,568	-0.07(-0.70%)
Jun 02, 2005	9.543	9.625	9.505	9.615	1,070,700	+0.09(+0.97%)
Jun 01, 2005	9.508	9.626	9.473	9.523	1,470,919	+0.02(+0.17%)
May 31, 2005	9.478	9.527	9.413	9.507	1,569,178	+0.05(+0.51%)
May 27, 2005	9.440	9.486	9.402	9.459	526,395	+0.05(+0.51%)
May 26, 2005	9.317	9.438	9.301	9.411	1,998,355	+0.12(+1.25%)
May 25, 2005	9.403	9.419	9.264	9.295	2,134,818	-0.15(-1.60%)
May 24, 2005	9.516	9.523	9.390	9.446	1,552,890	-0.07(-0.74%)
May 23, 2005	9.504	9.550	9.441	9.516	1,706,937	+0.03(+0.32%)
May 20, 2005	9.494	9.494	9.374	9.486	1,352,044	+0.01(+0.07%)
May 19, 2005	9.430	9.500	9.390	9.480	906,955	+0.06(+0.63%)
May 18, 2005	9.310	9.545	9.303	9.421	2,673,708	+0.13(+1.42%)
May 17, 2005	9.185	9.330	9.112	9.288	1,747,493	+0.06(+0.64%)
May 16, 2005	9.002	9.250	8.997	9.229	1,382,298	+0.25(+2.80%)
May 13, 2005	9.096	9.123	8.923	8.978	1,642,778	-0.10(-1.09%)
May 12, 2005	9.190	9.271	9.059	9.076	1,817,895	-0.13(-1.45%)
May 11, 2005	9.070	9.236	9.053	9.210	1,702,810	+0.14(+1.53%)
May 10, 2005	9.086	9.123	9.005	9.072	2,645,728	-0.08(-0.87%)
May 09, 2005	9.072	9.174	8.986	9.151	1,147,617	+0.05(+0.51%)
May 06, 2005	9.226	9.226	9.076	9.105	1,547,525	-0.05(-0.54%)
May 05, 2005	9.115	9.213	9.048	9.155	1,835,034	+0.03(+0.33%)
May 04, 2005	8.984	9.182	8.944	9.124	2,832,552	+0.20(+2.29%)
May 03, 2005	8.775	9.011	8.761	8.920	2,778,023	+0.14(+1.54%)
May 02, 2005	8.828	8.849	8.673	8.785	2,552,994	-0.01(-0.07%)
Apr 29, 2005	8.700	8.818	8.635	8.791	3,834,412	+0.06(+0.64%)
Apr 28, 2005	8.896	8.916	8.705	8.735	2,696,064	-0.20(-2.19%)
Apr 27, 2005	8.895	9.005	8.764	8.931	2,446,325	+0.01(+0.14%)
Apr 26, 2005	8.876	9.145	8.822	8.919	2,801,287	-0.03(-0.34%)
Apr 25, 2005	8.771	8.970	8.743	8.949	2,038,114	+0.19(+2.18%)
Apr 22, 2005	8.960	9.003	8.680	8.758	2,524,013	-0.22(-2.40%)
Apr 21, 2005	8.798	9.010	8.641	8.973	3,299,709	+0.16(+1.83%)
Apr 20, 2005	8.906	9.003	8.796	8.812	2,380,908	-0.15(-1.67%)
Apr 19, 2005	8.837	8.990	8.837	8.962	2,276,774	+0.12(+1.41%)
Apr 18, 2005	8.852	8.888	8.718	8.837	2,518,425	+0.02(+0.22%)
Apr 15, 2005	8.951	9.053	8.794	8.818	2,619,578	-0.19(-2.12%)
Apr 14, 2005	9.067	9.135	8.990	9.010	2,158,665	-0.08(-0.88%)
Apr 13, 2005	9.210	9.212	9.018	9.089	2,729,990	-0.13(-1.43%)
Apr 12, 2005	9.139	9.269	8.992	9.221	2,948,948	+0.03(+0.28%)
Apr 11, 2005	9.322	9.357	9.180	9.196	1,822,890	-0.14(-1.52%)
Apr 08, 2005	9.405	9.432	9.292	9.338	1,604,472	-0.06(-0.59%)
Apr 07, 2005	9.402	9.441	9.309	9.394	2,087,484	-0.02(-0.19%)
Apr 06, 2005	9.433	9.561	9.389	9.411	2,250,530	-0.03(-0.35%)
Apr 05, 2005	9.542	9.644	9.424	9.445	2,195,333	-0.05(-0.52%)
Apr 04, 2005	9.382	9.545	9.241	9.494	2,276,175	+0.13(+1.34%)