T.Rowe Price Group (NQ: TROW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	30.10	30.43	29.88	30.10	1,830,272	-0.07(-0.23%)
Mar 29, 2007	30.29	30.66	29.88	30.17	1,785,693	-0.06(-0.19%)
Mar 28, 2007	30.62	30.71	30.13	30.22	1,515,479	-0.46(-1.50%)
Mar 27, 2007	30.61	30.94	30.56	30.68	1,564,340	-0.20(-0.64%)
Mar 26, 2007	31.03	31.12	30.59	30.88	1,548,732	-0.20(-0.64%)
Mar 23, 2007	31.12	31.44	31.05	31.08	1,636,209	+0.08(+0.27%)
Mar 22, 2007	31.22	31.46	30.91	30.99	2,445,306	-0.27(-0.86%)
Mar 21, 2007	30.55	31.38	30.19	31.26	2,717,899	+1.28(+4.25%)
Mar 20, 2007	29.67	30.04	29.62	29.99	2,289,955	+0.32(+1.07%)
Mar 19, 2007	29.57	29.85	29.50	29.67	2,138,351	+0.21(+0.71%)
Mar 16, 2007	29.70	29.83	29.33	29.46	3,330,021	-0.25(-0.84%)
Mar 15, 2007	29.60	30.03	29.47	29.71	1,878,206	+0.13(+0.43%)
Mar 14, 2007	29.33	29.64	28.92	29.58	3,058,829	+0.27(+0.91%)
Mar 13, 2007	29.80	29.78	29.16	29.31	5,338,084	-0.48(-1.63%)
Mar 12, 2007	29.50	29.85	29.39	29.80	1,962,045	+0.28(+0.95%)
Mar 09, 2007	29.80	29.89	29.33	29.52	1,714,573	-0.02(-0.07%)
Mar 08, 2007	29.42	29.72	29.27	29.53	2,262,207	+0.46(+1.58%)
Mar 07, 2007	29.20	29.45	29.04	29.08	3,244,557	-0.27(-0.93%)
Mar 06, 2007	28.60	29.43	28.52	29.35	2,830,644	+0.91(+3.19%)
Mar 05, 2007	28.89	29.15	28.44	28.44	2,326,326	-0.80(-2.73%)
Mar 02, 2007	29.53	29.68	29.21	29.24	2,181,484	-0.31(-1.04%)
Mar 01, 2007	29.32	29.79	28.97	29.55	2,461,019	-0.15(-0.49%)
Feb 28, 2007	29.18	29.76	29.06	29.69	3,550,715	+0.52(+1.77%)
Feb 27, 2007	30.52	30.52	29.18	29.18	2,958,604	-1.43(-4.67%)
Feb 26, 2007	31.03	31.07	30.33	30.61	1,475,157	-0.29(-0.93%)
Feb 23, 2007	31.38	31.45	30.80	30.89	1,812,306	-0.64(-2.04%)
Feb 22, 2007	31.82	31.82	31.38	31.54	884,337	-0.13(-0.40%)
Feb 21, 2007	31.73	31.91	31.49	31.66	860,097	-0.06(-0.20%)
Feb 20, 2007	31.63	31.81	31.19	31.73	1,408,305	+0.10(+0.30%)
Feb 16, 2007	31.59	31.81	31.38	31.63	1,360,287	-0.08(-0.26%)
Feb 15, 2007	31.59	31.77	31.37	31.72	1,261,624	+0.08(+0.26%)
Feb 14, 2007	31.23	31.75	31.17	31.63	1,097,307	+0.40(+1.29%)
Feb 13, 2007	31.28	31.28	30.94	31.23	1,584,313	+0.26(+0.82%)
Feb 12, 2007	31.24	31.25	30.78	30.98	1,570,723	-0.43(-1.36%)
Feb 09, 2007	31.86	32.03	31.07	31.40	1,863,664	-0.51(-1.60%)
Feb 08, 2007	31.53	32.08	31.38	31.91	2,955,719	+0.47(+1.48%)
Feb 07, 2007	31.53	31.56	31.12	31.45	2,410,120	+0.15(+0.49%)
Feb 06, 2007	31.20	31.38	30.75	31.29	2,061,472	+0.61(+2.00%)
Feb 05, 2007	30.38	30.74	30.34	30.68	945,927	+0.21(+0.69%)
Feb 02, 2007	30.49	30.76	30.25	30.47	1,308,336	-0.31(-0.99%)
Feb 01, 2007	30.73	30.91	30.63	30.78	1,090,875	+0.18(+0.58%)
Jan 31, 2007	30.48	30.77	30.09	30.60	1,433,589	+0.06(+0.21%)
Jan 30, 2007	30.21	30.56	30.15	30.54	1,647,657	+0.36(+1.20%)
Jan 29, 2007	30.48	30.50	30.00	30.17	1,393,180	-0.30(-0.98%)
Jan 26, 2007	30.18	31.21	30.00	30.47	2,770,515	+0.30(+0.99%)
Jan 25, 2007	31.11	31.12	30.04	30.17	1,487,674	-0.83(-2.67%)
Jan 24, 2007	30.24	31.01	30.24	31.00	1,570,292	+0.81(+2.68%)
Jan 23, 2007	30.24	30.42	29.94	30.19	1,184,964	-0.04(-0.15%)
Jan 22, 2007	30.49	30.49	30.08	30.24	1,074,776	-0.15(-0.50%)
Jan 19, 2007	30.31	30.50	30.03	30.39	1,154,285	-0.02(-0.06%)
Jan 18, 2007	30.94	30.96	30.34	30.41	1,761,639	-0.36(-1.18%)
Jan 17, 2007	30.70	30.97	30.65	30.77	2,047,624	+0.12(+0.40%)
Jan 16, 2007	31.12	31.14	30.54	30.65	1,689,501	-0.32(-1.03%)
Jan 12, 2007	30.82	31.00	30.64	30.97	1,186,264	+0.17(+0.56%)
Jan 11, 2007	30.21	30.85	30.21	30.80	1,662,609	+0.59(+1.96%)
Jan 10, 2007	29.89	30.26	29.67	30.20	1,643,383	+0.17(+0.57%)
Jan 09, 2007	30.15	30.32	29.88	30.03	2,187,533	+0.12(+0.41%)
Jan 08, 2007	29.27	29.98	29.11	29.91	1,999,430	+0.54(+1.82%)
Jan 05, 2007	29.34	29.58	29.27	29.38	2,691,623	-0.06(-0.20%)
Jan 04, 2007	29.16	29.54	29.06	29.43	2,464,401	+0.26(+0.87%)
Jan 03, 2007	28.92	29.50	28.72	29.18	4,073,556	+1.26(+4.52%)
Dec 29, 2006	27.90	28.02	27.77	27.91	1,127,133	-0.01(-0.02%)
Dec 28, 2006	28.12	28.24	27.77	27.92	1,243,905	-0.29(-1.02%)
Dec 27, 2006	28.09	28.30	27.82	28.21	1,070,601	+0.26(+0.94%)
Dec 26, 2006	27.94	28.05	27.79	27.95	650,427	+0.01(+0.05%)
Dec 22, 2006	28.10	28.10	27.79	27.93	1,356,386	-0.11(-0.41%)
Dec 21, 2006	27.79	28.18	27.76	28.05	1,574,223	+0.33(+1.20%)
Dec 20, 2006	27.98	28.15	27.69	27.72	2,792,302	-0.36(-1.29%)
Dec 19, 2006	28.28	28.32	27.92	28.08	1,350,117	-0.29(-1.03%)
Dec 18, 2006	28.49	28.65	28.26	28.37	935,634	-0.01(-0.02%)
Dec 15, 2006	28.27	28.84	28.25	28.38	2,416,227	+0.06(+0.20%)
Dec 14, 2006	28.27	28.41	28.12	28.32	1,971,483	+0.06(+0.23%)
Dec 13, 2006	28.59	28.66	28.16	28.26	1,026,617	-0.20(-0.72%)
Dec 12, 2006	28.51	28.62	28.26	28.46	1,325,335	+0.03(+0.09%)
Dec 11, 2006	28.64	28.67	28.33	28.44	1,702,780	-0.14(-0.49%)
Dec 08, 2006	28.39	28.69	28.27	28.58	1,535,614	+0.23(+0.81%)
Dec 07, 2006	28.57	28.70	28.28	28.35	1,558,308	-0.13(-0.45%)
Dec 06, 2006	28.55	28.67	28.41	28.48	1,521,308	-0.03(-0.09%)
Dec 05, 2006	28.41	28.65	28.23	28.50	1,998,150	+0.09(+0.31%)
Dec 04, 2006	27.85	28.45	27.71	28.41	2,504,678	+0.77(+2.77%)
Dec 01, 2006	27.69	27.70	27.19	27.65	1,615,490	+0.01(+0.05%)
Nov 30, 2006	28.13	28.14	27.58	27.63	2,493,431	-0.34(-1.21%)
Nov 29, 2006	27.76	28.09	27.57	27.97	1,414,383	+0.26(+0.94%)
Nov 28, 2006	27.17	27.80	27.12	27.71	2,065,196	+0.47(+1.73%)
Nov 27, 2006	27.87	28.07	27.21	27.24	2,012,050	-0.84(-2.98%)
Nov 24, 2006	28.17	28.28	27.81	28.07	1,082,566	-0.42(-1.48%)
Nov 22, 2006	28.60	28.71	28.35	28.49	1,056,611	-0.10(-0.36%)
Nov 21, 2006	28.82	28.86	28.52	28.60	1,292,447	-0.22(-0.77%)
Nov 20, 2006	28.61	28.93	28.58	28.82	1,564,468	+0.17(+0.60%)
Nov 17, 2006	29.13	29.25	28.63	28.65	2,381,128	-0.57(-1.96%)
Nov 16, 2006	28.95	29.28	28.90	29.22	1,326,140	+0.33(+1.13%)
Nov 15, 2006	28.74	29.04	28.66	28.90	1,261,564	+0.15(+0.51%)
Nov 14, 2006	28.67	28.84	28.35	28.75	2,106,764	+0.13(+0.45%)
Nov 13, 2006	28.53	28.75	28.52	28.62	2,038,846	-0.01(-0.04%)
Nov 10, 2006	28.58	28.71	28.48	28.64	1,526,736	+0.19(+0.67%)
Nov 09, 2006	29.29	29.39	28.35	28.44	3,049,879	-0.70(-2.41%)
Nov 08, 2006	29.10	29.35	28.97	29.15	1,522,846	-0.09(-0.31%)
Nov 07, 2006	29.37	29.53	29.20	29.23	1,855,175	-0.13(-0.46%)
Nov 06, 2006	28.93	29.45	28.79	29.37	1,812,443	+0.47(+1.63%)
Nov 03, 2006	29.37	29.62	28.83	28.90	1,659,753	-0.28(-0.96%)
Nov 02, 2006	29.25	29.37	28.83	29.18	2,292,639	-0.28(-0.95%)
Nov 01, 2006	30.17	30.22	29.36	29.46	2,911,857	-0.71(-2.37%)
Oct 31, 2006	29.97	30.36	29.88	30.17	1,946,251	+0.31(+1.02%)
Oct 30, 2006	29.83	30.01	29.66	29.87	1,944,877	+0.01(+0.04%)
Oct 27, 2006	29.89	30.36	29.60	29.85	3,420,224	+0.32(+1.08%)
Oct 26, 2006	29.40	29.53	28.95	29.53	4,125,477	+0.05(+0.17%)
Oct 25, 2006	29.06	29.89	28.39	29.48	7,556,723	-1.16(-3.79%)
Oct 24, 2006	30.63	30.71	30.41	30.64	2,714,885	+0.03(+0.10%)
Oct 23, 2006	30.54	30.63	30.34	30.61	1,585,751	+0.12(+0.40%)
Oct 20, 2006	30.78	30.78	30.39	30.49	2,244,878	-0.06(-0.21%)
Oct 19, 2006	30.68	30.77	30.37	30.55	2,074,156	-0.10(-0.31%)
Oct 18, 2006	30.40	30.93	30.33	30.65	4,110,714	+0.41(+1.37%)
Oct 17, 2006	30.57	30.57	29.99	30.24	2,392,528	-0.36(-1.17%)
Oct 16, 2006	30.08	30.61	30.04	30.59	2,027,555	+0.22(+0.73%)
Oct 13, 2006	30.29	30.48	30.13	30.37	2,979,032	+0.04(+0.13%)
Oct 12, 2006	30.22	30.45	30.11	30.33	2,855,626	+0.34(+1.13%)
Oct 11, 2006	29.68	30.04	29.41	29.99	4,300,259	-0.36(-1.18%)
Oct 10, 2006	30.41	30.52	30.11	30.35	2,754,484	-0.03(-0.10%)
Oct 09, 2006	30.39	30.43	30.08	30.38	1,252,600	-0.01(-0.02%)
Oct 06, 2006	30.77	30.85	30.29	30.39	1,160,971	-0.42(-1.37%)
Oct 05, 2006	30.17	30.81	30.13	30.81	2,106,143	+0.52(+1.73%)
Oct 04, 2006	30.04	30.29	29.59	30.29	2,217,672	+0.26(+0.85%)
Oct 03, 2006	30.03	30.17	29.80	30.03	3,094,137	-0.32(-1.05%)
Oct 02, 2006	30.73	30.73	30.08	30.35	1,868,179	-0.17(-0.54%)
Sep 29, 2006	30.34	30.61	30.16	30.52	1,500,772	+0.10(+0.31%)
Sep 28, 2006	30.43	30.47	30.00	30.42	1,389,474	-0.02(-0.06%)
Sep 27, 2006	30.27	30.55	30.11	30.44	1,652,913	+0.22(+0.72%)
Sep 26, 2006	29.97	30.29	29.59	30.22	2,273,834	+0.04(+0.15%)
Sep 25, 2006	30.11	30.45	29.80	30.18	3,113,370	+0.24(+0.79%)
Sep 22, 2006	29.99	30.11	29.72	29.94	1,389,439	-0.31(-1.03%)
Sep 21, 2006	30.68	30.68	30.00	30.26	2,586,811	-0.11(-0.36%)
Sep 20, 2006	29.92	30.55	29.84	30.36	1,624,872	+0.62(+2.10%)
Sep 19, 2006	29.53	29.88	29.43	29.74	2,684,731	+0.11(+0.37%)
Sep 18, 2006	29.70	29.97	29.50	29.63	2,743,036	-0.63(-2.09%)
Sep 15, 2006	30.20	30.45	30.15	30.26	3,285,232	+0.40(+1.35%)
Sep 14, 2006	29.57	30.00	29.45	29.86	1,121,752	+0.30(+1.01%)
Sep 13, 2006	29.16	29.68	29.01	29.56	1,145,139	+0.43(+1.47%)
Sep 12, 2006	28.40	29.17	28.38	29.13	1,735,335	+0.84(+2.98%)
Sep 11, 2006	28.20	28.39	27.92	28.29	1,227,861	+0.13(+0.48%)
Sep 08, 2006	28.06	28.27	27.96	28.16	983,113	+0.22(+0.78%)
Sep 07, 2006	28.08	28.23	27.88	27.94	1,049,461	-0.24(-0.86%)
Sep 06, 2006	28.18	28.36	28.12	28.18	954,583	-0.14(-0.50%)
Sep 05, 2006	28.35	28.43	28.09	28.32	954,666	+0.01(+0.02%)
Sep 01, 2006	28.21	28.34	28.10	28.32	1,366,049	+0.22(+0.77%)
Aug 31, 2006	27.72	28.17	27.68	28.10	1,530,258	+0.40(+1.43%)
Aug 30, 2006	27.61	27.94	27.51	27.70	1,070,144	+0.15(+0.53%)
Aug 29, 2006	27.60	27.70	27.18	27.56	963,331	+0.06(+0.23%)
Aug 28, 2006	27.26	27.67	27.03	27.49	1,120,672	+0.35(+1.29%)
Aug 25, 2006	27.12	27.44	26.86	27.14	1,309,524	-0.10(-0.35%)
Aug 24, 2006	28.06	28.07	27.19	27.24	2,272,332	-0.62(-2.22%)
Aug 23, 2006	27.89	28.22	27.74	27.86	953,150	-0.06(-0.21%)
Aug 22, 2006	27.76	28.03	27.69	27.91	1,278,941	+0.26(+0.92%)
Aug 21, 2006	28.00	28.04	27.54	27.66	1,650,613	-0.36(-1.30%)
Aug 18, 2006	27.89	28.12	27.66	28.02	985,193	-0.01(-0.02%)
Aug 17, 2006	28.21	28.21	27.75	28.03	1,804,590	-0.04(-0.14%)
Aug 16, 2006	27.98	28.27	27.96	28.07	1,834,123	+0.12(+0.43%)
Aug 15, 2006	27.49	28.09	27.44	27.95	2,474,353	+0.91(+3.37%)
Aug 14, 2006	26.96	27.50	26.88	27.03	1,963,306	+0.04(+0.17%)
Aug 11, 2006	26.81	27.07	26.73	26.99	1,703,705	+0.08(+0.28%)
Aug 10, 2006	26.51	27.00	26.27	26.91	1,557,811	+0.50(+1.88%)
Aug 09, 2006	26.35	26.98	26.33	26.42	2,130,837	+0.10(+0.39%)
Aug 08, 2006	26.28	26.68	26.16	26.31	2,227,080	+0.08(+0.32%)
Aug 07, 2006	26.46	26.49	26.02	26.23	1,848,058	-0.24(-0.89%)
Aug 04, 2006	26.19	26.93	26.12	26.47	2,583,417	+0.38(+1.47%)
Aug 03, 2006	25.96	26.17	25.74	26.08	2,189,836	+0.04(+0.17%)
Aug 02, 2006	26.12	26.35	25.89	26.04	1,406,696	-0.10(-0.37%)
Aug 01, 2006	26.24	26.24	25.87	26.14	2,843,314	-0.21(-0.80%)
Jul 31, 2006	25.83	26.51	25.51	26.35	5,430,483	+0.57(+2.20%)
Jul 28, 2006	25.10	26.10	25.07	25.78	3,141,077	+0.89(+3.56%)
Jul 27, 2006	24.23	25.29	24.23	24.89	3,160,913	+1.26(+5.34%)
Jul 26, 2006	23.58	23.87	23.42	23.63	1,552,047	-0.10(-0.43%)
Jul 25, 2006	23.47	23.88	23.23	23.73	1,853,392	+0.15(+0.62%)
Jul 24, 2006	22.84	23.63	22.79	23.58	1,318,028	+0.73(+3.21%)
Jul 21, 2006	23.21	23.23	22.85	22.85	2,215,660	-0.29(-1.24%)
Jul 20, 2006	23.51	23.67	23.13	23.14	1,122,009	-0.41(-1.73%)
Jul 19, 2006	22.63	23.71	22.49	23.55	1,891,849	+1.07(+4.77%)
Jul 18, 2006	22.64	22.90	22.30	22.47	1,466,862	-0.24(-1.04%)
Jul 17, 2006	22.50	22.80	22.42	22.71	1,308,013	+0.11(+0.48%)
Jul 14, 2006	22.81	22.95	22.24	22.60	1,617,354	-0.33(-1.42%)
Jul 13, 2006	23.35	23.35	22.82	22.93	1,672,325	-0.37(-1.59%)
Jul 12, 2006	23.60	23.90	23.17	23.30	1,360,428	-0.36(-1.51%)
Jul 11, 2006	23.81	23.93	23.25	23.65	1,717,768	-0.25(-1.04%)
Jul 10, 2006	23.84	23.97	23.74	23.90	868,526	+0.18(+0.78%)
Jul 07, 2006	23.79	24.46	23.66	23.72	1,568,926	-0.12(-0.51%)
Jul 06, 2006	23.69	23.90	23.62	23.84	1,448,134	+0.06(+0.27%)
Jul 05, 2006	23.91	24.14	23.48	23.78	1,914,087	-0.47(-1.95%)
Jul 03, 2006	24.24	24.33	23.95	24.25	708,818	+0.13(+0.56%)
Jun 30, 2006	23.79	24.28	23.74	24.11	3,608,931	+0.33(+1.39%)
Jun 29, 2006	23.48	23.79	23.28	23.78	4,055,784	+0.70(+3.04%)
Jun 28, 2006	23.18	23.32	22.81	23.08	2,146,626	-0.06(-0.28%)
Jun 27, 2006	23.30	23.50	23.14	23.14	2,049,515	-0.24(-1.04%)
Jun 26, 2006	23.44	23.57	23.14	23.39	1,940,554	+11.67(+99.62%)
Jun 23, 2006	11.88	11.90	11.70	11.72	3,236,336	-0.23(-1.92%)
Jun 22, 2006	12.02	12.04	11.90	11.95	2,270,094	-0.09(-0.74%)
Jun 21, 2006	11.83	12.09	11.82	12.03	1,843,335	+0.19(+1.59%)
Jun 20, 2006	11.81	11.97	11.80	11.85	1,708,936	+0.02(+0.20%)
Jun 19, 2006	11.89	12.03	11.77	11.82	2,033,229	-0.11(-0.96%)
Jun 16, 2006	11.97	11.99	11.84	11.94	1,771,170	-0.05(-0.44%)
Jun 15, 2006	11.51	12.01	11.51	11.99	3,184,601	+0.49(+4.23%)
Jun 14, 2006	11.64	11.72	11.30	11.50	4,223,196	-0.17(-1.47%)
Jun 13, 2006	12.16	12.18	11.62	11.68	4,796,388	-0.48(-3.95%)
Jun 12, 2006	12.42	12.42	12.12	12.16	2,425,455	-0.20(-1.60%)
Jun 09, 2006	12.38	12.50	12.29	12.35	2,185,557	+0.00(+0.01%)
Jun 08, 2006	12.37	12.39	12.04	12.35	3,086,366	+0.02(+0.17%)
Jun 07, 2006	12.43	12.57	12.31	12.33	2,388,077	-0.06(-0.50%)
Jun 06, 2006	12.52	12.52	12.24	12.39	2,331,256	-0.05(-0.40%)
Jun 05, 2006	12.83	12.83	12.41	12.44	2,904,651	-0.46(-3.58%)
Jun 02, 2006	12.84	12.93	12.69	12.90	3,180,973	+0.24(+1.88%)
Jun 01, 2006	12.61	12.67	12.51	12.67	2,139,577	+0.06(+0.44%)
May 31, 2006	12.52	12.64	12.46	12.61	2,878,406	+0.17(+1.38%)
May 30, 2006	12.63	12.64	12.40	12.44	2,507,941	-0.23(-1.81%)
May 26, 2006	12.54	12.72	12.51	12.67	1,858,153	+0.14(+1.12%)
May 25, 2006	12.46	12.54	12.37	12.53	1,550,138	+0.14(+1.13%)
May 24, 2006	12.39	12.46	12.15	12.39	3,900,041	-0.00(-0.03%)
May 23, 2006	12.40	12.61	12.39	12.39	2,282,457	-0.01(-0.12%)
May 22, 2006	12.33	12.46	12.18	12.41	3,769,976	+0.03(+0.26%)
May 19, 2006	12.16	12.50	12.13	12.37	2,817,204	+0.27(+2.23%)
May 18, 2006	12.33	12.44	12.10	12.10	2,802,132	-0.11(-0.94%)
May 17, 2006	12.46	12.48	12.20	12.22	2,320,603	-0.30(-2.39%)
May 16, 2006	12.63	12.69	12.51	12.52	1,458,144	-0.12(-0.97%)
May 15, 2006	12.57	12.76	12.57	12.64	2,487,187	+0.06(+0.48%)
May 12, 2006	12.83	12.95	12.57	12.58	1,959,301	-0.29(-2.24%)
May 11, 2006	13.10	13.22	12.82	12.87	1,666,020	-0.29(-2.22%)
May 10, 2006	13.14	13.24	13.05	13.16	1,931,118	-0.06(-0.47%)
May 09, 2006	13.28	13.41	13.22	13.22	3,304,105	-0.06(-0.42%)
May 08, 2006	13.35	13.46	13.27	13.28	1,746,803	-0.04(-0.26%)
May 05, 2006	13.19	13.35	13.16	13.31	1,882,883	+0.17(+1.29%)
May 04, 2006	13.15	13.19	13.08	13.15	1,837,948	+0.08(+0.61%)
May 03, 2006	13.15	13.16	12.95	13.07	1,364,839	-0.09(-0.65%)
May 02, 2006	13.09	13.15	12.93	13.15	3,332,278	+0.10(+0.77%)
May 01, 2006	13.50	13.51	12.98	13.05	5,034,457	-0.37(-2.77%)
Apr 28, 2006	13.53	13.60	13.40	13.42	3,183,350	-0.12(-0.91%)
Apr 27, 2006	13.71	13.75	13.52	13.55	2,811,901	-0.17(-1.22%)
Apr 26, 2006	13.54	13.91	13.54	13.71	3,968,337	+0.40(+2.98%)
Apr 25, 2006	13.35	13.38	13.23	13.32	2,092,939	-0.02(-0.18%)
Apr 24, 2006	13.31	13.38	13.21	13.34	1,525,025	+0.01(+0.06%)
Apr 21, 2006	13.40	13.48	13.29	13.33	1,387,487	-0.04(-0.30%)
Apr 20, 2006	13.28	13.43	13.27	13.37	1,569,334	+0.10(+0.73%)
Apr 19, 2006	13.23	13.31	13.19	13.27	1,412,659	+0.02(+0.13%)
Apr 18, 2006	13.04	13.27	13.04	13.26	1,730,803	+0.22(+1.69%)
Apr 17, 2006	12.95	13.16	12.93	13.04	1,614,091	+0.12(+0.95%)
Apr 13, 2006	12.86	12.92	12.79	12.91	859,501	+0.05(+0.36%)
Apr 12, 2006	12.83	13.00	12.81	12.87	1,740,757	+0.04(+0.29%)
Apr 11, 2006	13.05	13.05	12.75	12.83	2,075,785	-0.20(-1.53%)
Apr 10, 2006	12.87	13.07	12.79	13.03	2,860,694	+0.17(+1.35%)
Apr 07, 2006	13.06	13.11	12.79	12.86	2,128,909	-0.18(-1.42%)
Apr 06, 2006	12.98	13.07	12.88	13.04	2,488,940	+0.04(+0.27%)
Apr 05, 2006	13.06	13.10	12.94	13.01	2,367,840	-0.04(-0.32%)
Apr 04, 2006	12.74	13.06	12.57	13.05	3,914,404	+0.44(+3.52%)