Ericsson ADR (NQ: ERIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	12.08	12.17	11.95	12.11	9,579,170	-0.05(-0.39%)
Feb 27, 2007	12.09	12.35	11.94	12.16	17,745,226	-0.37(-2.95%)
Feb 26, 2007	12.58	12.61	12.49	12.53	5,979,605	+0.06(+0.52%)
Feb 23, 2007	12.39	12.52	12.38	12.47	6,204,531	+0.15(+1.18%)
Feb 22, 2007	12.22	12.33	12.22	12.32	17,792,798	-0.02(-0.16%)
Feb 21, 2007	12.22	12.35	12.18	12.34	4,231,133	-0.13(-1.06%)
Feb 20, 2007	12.40	12.51	12.32	12.47	5,585,218	+0.10(+0.85%)
Feb 16, 2007	12.30	12.38	12.26	12.37	4,514,985	-0.14(-1.08%)
Feb 15, 2007	12.53	12.55	12.47	12.50	10,886,772	-0.16(-1.26%)
Feb 14, 2007	12.45	12.70	12.44	12.66	11,277,086	+0.38(+3.06%)
Feb 13, 2007	12.24	12.31	12.17	12.29	3,609,132	+0.12(+0.97%)
Feb 12, 2007	12.24	12.25	12.13	12.17	9,483,203	-0.18(-1.43%)
Feb 09, 2007	12.53	12.56	12.33	12.34	13,056,438	-0.31(-2.44%)
Feb 08, 2007	12.54	12.66	12.47	12.65	5,621,771	-0.12(-0.93%)
Feb 07, 2007	12.59	12.82	12.56	12.77	8,445,976	+0.17(+1.37%)
Feb 06, 2007	12.76	12.76	12.48	12.60	7,186,532	-0.14(-1.09%)
Feb 05, 2007	12.63	12.76	12.60	12.74	5,083,264	+0.16(+1.29%)
Feb 02, 2007	12.47	12.57	12.37	12.57	24,485,700	-0.75(-5.62%)
Feb 01, 2007	13.43	13.43	13.27	13.32	6,644,967	-0.16(-1.16%)
Jan 31, 2007	13.47	13.52	13.34	13.48	5,299,695	-0.04(-0.30%)
Jan 30, 2007	13.41	13.56	13.35	13.52	5,128,306	+0.02(+0.13%)
Jan 29, 2007	13.59	13.63	12.87	13.50	15,160,550	-0.23(-1.68%)
Jan 26, 2007	13.77	13.79	13.68	13.73	3,678,579	+0.02(+0.17%)
Jan 25, 2007	13.98	14.01	13.63	13.71	3,363,824	-0.14(-1.00%)
Jan 24, 2007	13.76	13.86	13.71	13.85	3,448,162	+0.12(+0.84%)
Jan 23, 2007	13.73	13.82	13.69	13.73	4,521,078	+0.05(+0.37%)
Jan 22, 2007	13.80	13.80	13.62	13.68	2,600,051	-0.11(-0.76%)
Jan 19, 2007	13.67	13.83	13.65	13.79	3,608,297	+0.05(+0.39%)
Jan 18, 2007	13.98	13.98	13.65	13.73	6,915,316	-0.27(-1.94%)
Jan 17, 2007	14.13	14.18	13.96	14.00	4,579,930	-0.22(-1.57%)
Jan 16, 2007	14.24	14.27	14.15	14.23	5,334,654	+0.42(+3.02%)
Jan 12, 2007	13.66	13.90	13.62	13.81	6,932,586	+0.21(+1.57%)
Jan 11, 2007	13.58	13.71	13.57	13.60	6,259,873	-0.04(-0.30%)
Jan 10, 2007	13.54	13.65	13.49	13.64	6,802,728	-0.02(-0.17%)
Jan 09, 2007	13.78	13.79	13.54	13.66	5,035,543	-0.15(-1.06%)
Jan 08, 2007	13.87	13.94	13.74	13.81	3,972,873	-0.06(-0.41%)
Jan 05, 2007	13.89	13.95	13.62	13.86	5,610,904	-0.21(-1.49%)
Jan 04, 2007	13.93	14.13	13.83	14.07	7,082,958	+0.05(+0.39%)
Jan 03, 2007	13.98	14.19	13.88	14.02	6,891,279	+0.39(+2.88%)
Dec 29, 2006	13.65	13.77	13.62	13.63	4,455,336	-0.05(-0.40%)
Dec 28, 2006	13.69	13.77	13.63	13.68	2,314,260	-0.02(-0.12%)
Dec 27, 2006	13.69	13.75	13.66	13.70	1,436,724	-0.00(-0.02%)
Dec 26, 2006	13.66	13.86	13.63	13.70	1,544,624	+0.03(+0.25%)
Dec 22, 2006	13.81	13.84	13.60	13.67	2,895,210	-0.07(-0.49%)
Dec 21, 2006	13.77	13.82	13.69	13.74	2,980,531	-0.01(-0.07%)
Dec 20, 2006	13.87	13.94	13.74	13.75	8,802,514	-0.01(-0.10%)
Dec 19, 2006	13.59	13.79	13.56	13.76	3,686,403	+0.15(+1.12%)
Dec 18, 2006	13.62	13.67	13.55	13.61	2,822,149	-0.02(-0.12%)
Dec 15, 2006	13.70	13.73	13.54	13.62	7,175,441	-0.13(-0.94%)
Dec 14, 2006	13.53	13.81	13.52	13.75	7,134,689	+0.05(+0.35%)
Dec 13, 2006	13.76	13.77	13.63	13.71	4,177,011	-0.12(-0.83%)
Dec 12, 2006	13.67	13.89	13.67	13.82	4,806,105	+0.27(+2.00%)
Dec 11, 2006	13.46	13.60	13.46	13.55	2,657,002	+0.12(+0.88%)
Dec 08, 2006	13.54	13.59	13.40	13.43	3,393,724	-0.06(-0.48%)
Dec 07, 2006	13.57	13.67	13.50	13.50	3,584,756	+0.12(+0.89%)
Dec 06, 2006	13.34	13.43	13.31	13.38	3,020,087	-0.18(-1.30%)
Dec 05, 2006	13.50	13.59	13.45	13.55	3,582,713	+0.17(+1.29%)
Dec 04, 2006	13.04	13.50	13.04	13.38	6,739,127	+0.27(+2.09%)
Dec 01, 2006	13.16	13.20	13.01	13.11	4,777,814	-0.06(-0.46%)
Nov 30, 2006	13.23	13.27	13.15	13.17	3,073,808	-0.06(-0.49%)
Nov 29, 2006	13.18	13.25	13.11	13.23	2,158,765	+0.13(+0.96%)
Nov 28, 2006	13.10	13.16	12.99	13.11	4,044,000	-0.02(-0.18%)
Nov 27, 2006	13.39	13.45	13.10	13.13	4,983,912	-0.40(-2.98%)
Nov 24, 2006	13.53	13.64	13.52	13.53	1,207,609	-0.06(-0.47%)
Nov 22, 2006	13.62	13.69	13.52	13.60	2,582,686	+0.06(+0.48%)
Nov 21, 2006	13.44	13.53	13.43	13.53	2,188,033	+0.03(+0.23%)
Nov 20, 2006	13.40	13.55	13.39	13.50	2,126,324	+0.18(+1.37%)
Nov 17, 2006	13.27	13.36	13.24	13.32	3,780,037	-0.14(-1.01%)
Nov 16, 2006	13.57	13.59	13.38	13.45	4,308,660	-0.20(-1.49%)
Nov 15, 2006	13.32	13.68	13.32	13.66	5,127,281	+0.34(+2.52%)
Nov 14, 2006	13.34	13.34	13.13	13.32	3,531,623	+0.11(+0.82%)
Nov 13, 2006	13.11	13.27	13.08	13.21	3,388,212	+0.05(+0.36%)
Nov 10, 2006	13.22	13.27	13.08	13.17	4,360,176	-0.09(-0.69%)
Nov 09, 2006	13.37	13.41	13.24	13.26	3,298,230	+0.08(+0.59%)
Nov 08, 2006	13.00	13.26	13.00	13.18	3,348,470	+0.06(+0.49%)
Nov 07, 2006	13.03	13.21	13.02	13.12	2,455,769	+0.12(+0.91%)
Nov 06, 2006	12.86	13.00	12.85	13.00	2,368,878	+0.19(+1.45%)
Nov 03, 2006	12.76	12.85	12.71	12.81	2,246,055	-0.07(-0.53%)
Nov 02, 2006	12.76	12.94	12.74	12.88	2,110,843	+0.08(+0.66%)
Nov 01, 2006	12.92	12.98	12.77	12.79	3,731,102	-0.02(-0.13%)
Oct 31, 2006	12.72	12.91	12.72	12.81	2,339,321	+0.09(+0.75%)
Oct 30, 2006	12.64	12.79	12.59	12.72	4,693,745	+0.04(+0.32%)
Oct 27, 2006	12.84	12.86	12.63	12.68	3,017,070	-0.24(-1.89%)
Oct 26, 2006	12.93	12.95	12.76	12.92	3,102,792	-0.02(-0.13%)
Oct 25, 2006	12.82	12.94	12.80	12.94	3,230,079	+0.20(+1.54%)
Oct 24, 2006	12.76	12.80	12.70	12.74	2,038,396	-0.05(-0.40%)
Oct 23, 2006	12.72	12.84	12.67	12.79	3,041,372	-0.09(-0.74%)
Oct 20, 2006	12.81	12.89	12.76	12.89	5,071,964	+0.38(+3.06%)
Oct 19, 2006	12.47	12.56	12.41	12.50	5,451,820	+0.46(+3.82%)
Oct 18, 2006	12.11	12.20	12.02	12.04	8,744,515	-0.25(-2.07%)
Oct 17, 2006	12.35	12.37	12.23	12.30	3,662,452	-0.19(-1.49%)
Oct 16, 2006	12.45	12.52	12.45	12.48	2,843,027	-0.11(-0.89%)
Oct 13, 2006	12.47	12.62	12.45	12.59	6,930,717	-0.17(-1.35%)
Oct 12, 2006	12.58	12.78	12.54	12.77	7,899,120	+0.07(+0.56%)
Oct 11, 2006	12.00	12.81	11.98	12.70	16,199,298	+0.65(+5.40%)
Oct 10, 2006	11.88	12.05	11.88	12.05	3,009,870	+0.10(+0.82%)
Oct 09, 2006	11.98	12.02	11.91	11.95	2,634,190	+0.01(+0.09%)
Oct 06, 2006	11.76	11.97	11.75	11.94	6,148,611	-0.04(-0.31%)
Oct 05, 2006	11.88	11.98	11.84	11.97	3,703,806	+0.14(+1.14%)
Oct 04, 2006	11.53	11.84	11.53	11.84	3,502,984	+0.26(+2.22%)
Oct 03, 2006	11.54	11.68	11.50	11.58	4,698,976	-0.07(-0.64%)
Oct 02, 2006	11.64	11.77	11.64	11.66	2,699,566	-0.02(-0.17%)
Sep 29, 2006	11.81	11.81	11.67	11.68	5,348,553	-0.20(-1.66%)
Sep 28, 2006	11.87	11.92	11.77	11.87	2,155,367	+0.03(+0.26%)
Sep 27, 2006	11.77	11.91	11.77	11.84	2,251,056	+0.04(+0.34%)
Sep 26, 2006	11.77	11.82	11.70	11.80	3,108,496	-0.00(-0.03%)
Sep 25, 2006	11.68	11.84	11.57	11.80	4,999,420	-0.08(-0.71%)
Sep 22, 2006	11.83	11.97	11.79	11.89	5,486,783	+0.15(+1.24%)
Sep 21, 2006	11.80	11.83	11.72	11.74	4,598,992	-0.07(-0.63%)
Sep 20, 2006	11.72	11.85	11.71	11.82	4,672,498	+0.28(+2.44%)
Sep 19, 2006	11.63	11.68	11.41	11.54	2,506,473	-0.05(-0.47%)
Sep 18, 2006	11.47	11.68	11.46	11.59	2,268,400	-0.02(-0.15%)
Sep 15, 2006	11.65	11.69	11.51	11.61	7,745,303	+0.09(+0.82%)
Sep 14, 2006	11.56	11.60	11.46	11.51	2,937,087	-0.14(-1.22%)
Sep 13, 2006	11.48	11.69	11.47	11.66	3,603,638	+0.23(+1.99%)
Sep 12, 2006	11.38	11.45	11.33	11.43	3,355,038	+0.25(+2.24%)
Sep 11, 2006	11.12	11.23	11.03	11.18	2,675,724	+0.15(+1.32%)
Sep 08, 2006	10.92	11.06	10.90	11.03	3,314,251	+0.08(+0.77%)
Sep 07, 2006	10.89	11.05	10.86	10.95	4,504,434	-0.14(-1.28%)
Sep 06, 2006	11.16	11.21	11.07	11.09	2,493,386	-0.33(-2.85%)
Sep 05, 2006	11.32	11.47	11.28	11.42	2,283,849	+0.18(+1.57%)
Sep 01, 2006	11.16	11.31	11.13	11.24	2,589,922	-0.07(-0.66%)
Aug 31, 2006	11.44	11.46	11.25	11.31	8,019,817	-0.16(-1.42%)
Aug 30, 2006	11.31	11.49	11.29	11.48	7,120,616	+0.35(+3.14%)
Aug 29, 2006	11.11	11.16	10.95	11.13	3,967,063	+0.20(+1.83%)
Aug 28, 2006	10.87	10.98	10.86	10.93	2,417,149	+0.09(+0.88%)
Aug 25, 2006	10.86	10.94	10.79	10.83	4,333,320	-0.01(-0.06%)
Aug 24, 2006	11.00	11.00	10.64	10.84	0	+0.15(+1.36%)
Aug 23, 2006	10.83	10.85	10.67	10.69	4,638,165	-0.22(-2.05%)
Aug 22, 2006	10.78	10.97	10.76	10.92	2,678,237	+0.07(+0.62%)
Aug 21, 2006	10.97	10.99	10.85	10.85	2,572,927	-0.19(-1.75%)
Aug 18, 2006	11.04	11.08	10.92	11.04	4,524,030	+0.01(+0.06%)
Aug 17, 2006	11.05	11.15	10.96	11.04	5,447,309	+0.11(+0.96%)
Aug 16, 2006	10.85	10.97	10.76	10.93	4,272,741	+0.29(+2.74%)
Aug 15, 2006	10.52	10.71	10.45	10.64	7,103,485	+0.54(+5.30%)
Aug 14, 2006	10.03	10.22	10.03	10.10	5,678,710	+0.13(+1.32%)
Aug 11, 2006	9.921	9.989	9.884	9.972	3,990,498	-0.10(-1.04%)
Aug 10, 2006	9.962	10.08	9.877	10.08	6,235,624	-0.19(-1.88%)
Aug 09, 2006	10.33	10.43	10.23	10.27	8,940,549	+0.06(+0.63%)
Aug 08, 2006	10.23	10.31	10.11	10.21	4,148,870	-0.18(-1.76%)
Aug 07, 2006	10.31	10.41	10.26	10.39	3,849,921	+0.11(+1.05%)
Aug 04, 2006	10.58	10.62	10.23	10.28	12,247,709	-0.30(-2.82%)
Aug 03, 2006	10.42	10.66	10.40	10.58	6,743,590	-0.10(-0.95%)
Aug 02, 2006	10.62	10.80	10.60	10.68	3,402,698	+0.15(+1.41%)
Aug 01, 2006	10.55	10.59	10.41	10.53	3,247,251	-0.13(-1.24%)
Jul 31, 2006	10.75	10.78	10.61	10.66	2,469,169	-0.22(-1.99%)
Jul 28, 2006	10.69	10.90	10.69	10.88	2,078,257	+0.25(+2.36%)
Jul 27, 2006	10.74	10.80	10.57	10.63	2,399,982	+0.01(+0.13%)
Jul 26, 2006	10.46	10.78	10.46	10.62	3,161,806	+0.15(+1.42%)
Jul 25, 2006	10.48	10.51	10.28	10.47	5,421,451	-0.16(-1.50%)
Jul 24, 2006	10.55	10.64	10.52	10.63	5,274,173	+0.11(+1.00%)
Jul 21, 2006	10.64	10.66	10.45	10.52	11,006,805	-0.30(-2.82%)
Jul 20, 2006	10.60	10.94	10.58	10.83	9,058,034	+0.18(+1.69%)
Jul 19, 2006	10.41	10.77	10.39	10.65	11,694,801	+0.64(+6.43%)
Jul 18, 2006	10.02	10.10	9.867	10.00	4,295,647	+0.06(+0.61%)
Jul 17, 2006	9.993	10.04	9.898	9.942	4,695,865	-0.08(-0.84%)
Jul 14, 2006	10.10	10.12	9.905	10.03	5,804,804	-0.18(-1.76%)
Jul 13, 2006	10.21	10.39	10.15	10.21	8,051,707	-0.17(-1.60%)
Jul 12, 2006	10.55	10.60	10.32	10.37	5,977,279	-0.42(-3.92%)
Jul 11, 2006	10.60	10.81	10.58	10.80	12,210,766	-0.12(-1.06%)
Jul 10, 2006	10.94	10.97	10.79	10.91	3,339,569	-0.08(-0.71%)
Jul 07, 2006	11.10	11.14	10.93	10.99	2,899,756	-0.22(-1.93%)
Jul 06, 2006	11.01	11.25	11.01	11.21	3,479,526	+0.16(+1.47%)
Jul 05, 2006	11.02	11.08	10.94	11.04	2,553,764	-0.13(-1.18%)
Jul 03, 2006	11.16	11.22	11.08	11.17	1,663,056	-0.02(-0.15%)
Jun 30, 2006	11.10	11.22	11.06	11.19	3,608,043	+0.25(+2.26%)
Jun 29, 2006	10.59	10.98	10.53	10.94	4,293,058	+0.38(+3.56%)
Jun 28, 2006	10.59	10.63	10.45	10.57	2,605,870	+0.17(+1.63%)
Jun 27, 2006	10.71	10.73	10.38	10.40	3,985,311	-0.36(-3.31%)
Jun 26, 2006	10.73	10.76	10.62	10.75	1,679,199	+0.03(+0.28%)
Jun 23, 2006	10.66	10.80	10.58	10.72	4,601,020	-0.08(-0.75%)
Jun 22, 2006	10.90	10.90	10.69	10.81	3,587,248	-0.19(-1.76%)
Jun 21, 2006	10.75	11.07	10.75	11.00	7,828,333	+0.31(+2.88%)
Jun 20, 2006	10.52	10.84	10.44	10.69	9,128,127	+0.30(+2.93%)
Jun 19, 2006	10.50	10.52	10.36	10.39	5,893,702	-0.03(-0.26%)
Jun 16, 2006	10.49	10.59	10.31	10.41	5,443,067	-0.27(-2.57%)
Jun 15, 2006	10.48	10.73	10.47	10.69	6,285,891	+0.39(+3.82%)
Jun 14, 2006	10.23	10.32	10.14	10.29	9,063,758	+0.40(+4.04%)
Jun 13, 2006	9.857	10.01	9.783	9.894	12,014,770	-0.05(-0.51%)
Jun 12, 2006	10.18	10.18	9.921	9.945	9,955,658	-0.17(-1.71%)
Jun 09, 2006	10.18	10.33	10.08	10.12	4,590,788	+0.00(+0.00%)
Jun 08, 2006	10.28	10.29	9.942	10.12	10,860,534	-0.47(-4.42%)
Jun 07, 2006	10.62	10.83	10.54	10.59	8,371,947	-0.08(-0.76%)
Jun 06, 2006	10.75	10.77	10.59	10.67	5,981,624	-0.10(-0.97%)
Jun 05, 2006	10.92	10.92	10.74	10.77	4,433,372	-0.26(-2.36%)
Jun 02, 2006	11.06	11.16	10.93	11.03	5,635,756	+0.07(+0.62%)
Jun 01, 2006	10.70	10.97	10.67	10.96	4,740,942	+0.12(+1.06%)
May 31, 2006	10.84	10.90	10.73	10.85	5,748,550	+0.06(+0.57%)
May 30, 2006	11.18	11.18	10.77	10.79	9,921,705	-0.19(-1.70%)
May 26, 2006	10.93	11.01	10.81	10.97	5,071,134	+0.14(+1.25%)
May 25, 2006	10.67	10.85	10.59	10.84	4,375,527	+0.16(+1.49%)
May 24, 2006	10.64	10.78	10.48	10.68	7,519,331	-0.05(-0.44%)
May 23, 2006	10.74	10.92	10.71	10.73	7,364,448	+0.24(+2.33%)
May 22, 2006	10.43	10.51	10.30	10.48	10,437,466	-0.16(-1.53%)
May 19, 2006	10.69	10.71	10.40	10.65	8,133,579	-0.07(-0.69%)
May 18, 2006	10.82	10.92	10.71	10.72	6,020,938	-0.08(-0.75%)
May 17, 2006	11.09	11.16	10.73	10.80	9,052,144	-0.58(-5.12%)
May 16, 2006	11.37	11.44	11.33	11.38	4,225,598	+0.22(+1.94%)
May 15, 2006	11.28	11.31	11.07	11.17	9,440,550	-0.26(-2.25%)
May 12, 2006	11.67	11.70	11.24	11.43	6,076,463	-0.23(-2.00%)
May 11, 2006	11.72	11.81	11.57	11.66	8,199,968	+0.15(+1.27%)
May 10, 2006	12.04	12.05	11.46	11.51	14,165,987	-0.58(-4.76%)
May 09, 2006	12.05	12.18	12.04	12.09	2,354,424	-0.04(-0.36%)
May 08, 2006	12.23	12.23	12.09	12.13	3,226,043	-0.11(-0.86%)
May 05, 2006	12.25	12.30	12.18	12.24	3,535,160	+0.25(+2.06%)
May 04, 2006	11.86	11.99	11.86	11.99	2,427,245	+0.06(+0.48%)
May 03, 2006	11.98	11.98	11.84	11.93	3,106,905	-0.04(-0.34%)
May 02, 2006	11.95	12.01	11.91	11.97	3,939,564	+0.04(+0.37%)
May 01, 2006	11.99	12.13	11.91	11.93	3,477,973	-0.08(-0.70%)
Apr 28, 2006	11.96	12.09	11.96	12.01	7,632,562	+0.03(+0.25%)
Apr 27, 2006	11.92	12.06	11.89	11.98	10,476,606	-0.12(-1.01%)
Apr 26, 2006	12.07	12.21	12.06	12.11	9,549,958	+0.07(+0.56%)
Apr 25, 2006	11.93	12.08	11.91	12.04	6,706,546	+0.17(+1.46%)
Apr 24, 2006	11.79	11.89	11.73	11.87	9,377,061	-0.12(-0.96%)
Apr 21, 2006	12.27	12.70	11.91	11.98	44,554,112	-0.88(-6.87%)
Apr 20, 2006	12.92	12.99	12.81	12.87	13,088,419	-0.24(-1.81%)
Apr 19, 2006	12.93	13.12	12.87	13.10	7,028,169	-0.14(-1.02%)
Apr 18, 2006	13.10	13.31	13.05	13.24	6,253,121	+0.24(+1.85%)
Apr 17, 2006	12.94	13.07	12.94	13.00	4,585,663	+0.06(+0.50%)
Apr 13, 2006	12.87	12.98	12.85	12.93	3,352,765	+0.09(+0.69%)
Apr 12, 2006	12.52	12.90	12.76	12.84	3,692,236	+0.33(+2.63%)
Apr 11, 2006	12.80	12.81	12.49	12.52	4,719,949	-0.28(-2.17%)
Apr 10, 2006	12.75	12.85	12.74	12.79	3,195,680	+0.05(+0.43%)
Apr 07, 2006	12.92	12.96	12.69	12.74	4,091,073	-0.17(-1.31%)
Apr 06, 2006	12.94	13.00	12.88	12.91	3,282,595	-0.16(-1.24%)
Apr 05, 2006	13.02	13.13	12.93	13.07	3,580,490	+0.08(+0.63%)
Apr 04, 2006	13.00	13.07	12.92	12.99	7,978,067	+0.06(+0.50%)
Apr 03, 2006	12.81	13.04	12.79	12.93	4,584,937	+0.15(+1.17%)
Mar 31, 2006	12.95	12.97	12.78	12.78	9,581,490	-0.47(-3.53%)
Mar 30, 2006	13.14	13.33	13.14	13.24	18,758,502	+0.30(+2.36%)
Mar 29, 2006	12.82	13.02	12.80	12.94	4,531,015	+0.08(+0.63%)
Mar 28, 2006	12.97	13.04	12.79	12.86	6,035,525	-0.13(-0.99%)
Mar 27, 2006	13.03	13.08	12.97	12.99	5,105,586	-0.29(-2.17%)
Mar 24, 2006	13.25	13.30	13.19	13.27	7,929,336	+0.05(+0.36%)
Mar 23, 2006	13.24	13.27	13.12	13.23	6,057,575	-0.06(-0.48%)
Mar 22, 2006	13.12	13.34	13.07	13.29	8,412,823	+0.33(+2.53%)
Mar 21, 2006	13.05	13.17	12.92	12.96	7,481,045	-0.05(-0.42%)
Mar 20, 2006	13.11	13.17	12.94	13.02	9,604,733	+0.41(+3.22%)
Mar 17, 2006	12.52	12.68	12.46	12.61	7,351,878	+0.23(+1.86%)
Mar 16, 2006	12.42	12.48	12.33	12.38	9,737,705	+0.23(+1.90%)
Mar 15, 2006	11.98	12.16	11.94	12.15	5,006,871	+0.28(+2.37%)
Mar 14, 2006	11.69	11.88	11.67	11.87	10,048,126	+0.25(+2.19%)
Mar 13, 2006	11.62	11.67	11.58	11.62	6,676,245	+0.13(+1.09%)
Mar 10, 2006	11.50	11.62	11.44	11.49	7,905,258	-0.16(-1.37%)
Mar 09, 2006	11.70	11.74	11.62	11.65	3,360,069	-0.03(-0.23%)
Mar 08, 2006	11.65	11.75	11.58	11.68	2,932,422	+0.03(+0.26%)
Mar 07, 2006	11.68	11.71	11.60	11.65	2,681,097	-0.16(-1.32%)
Mar 06, 2006	11.84	11.89	11.75	11.80	2,885,019	-0.03(-0.23%)
Mar 03, 2006	11.76	11.93	11.70	11.83	3,931,894	-0.01(-0.06%)
Mar 02, 2006	11.72	11.84	11.65	11.84	3,444,858	+0.08(+0.69%)