Comtech Telecom Company (NQ: CMTL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.89	20.97	20.54	20.68	436,354	-0.21(-1.01%)
Feb 27, 2006	20.87	21.04	20.37	20.89	393,502	+0.01(+0.03%)
Feb 24, 2006	20.25	20.91	20.02	20.88	451,209	+0.71(+3.50%)
Feb 23, 2006	20.53	20.56	20.11	20.17	321,206	-0.31(-1.52%)
Feb 22, 2006	20.09	20.61	19.98	20.48	366,652	+0.47(+2.34%)
Feb 21, 2006	20.38	20.41	19.92	20.02	434,999	-0.42(-2.04%)
Feb 17, 2006	20.47	20.57	20.26	20.43	375,343	+0.01(+0.03%)
Feb 16, 2006	20.39	20.55	20.17	20.43	363,767	+0.02(+0.10%)
Feb 15, 2006	20.03	20.47	19.86	20.41	668,645	+0.38(+1.88%)
Feb 14, 2006	19.57	20.11	19.56	20.03	478,963	+0.52(+2.68%)
Feb 13, 2006	19.46	19.69	19.27	19.51	324,261	-0.13(-0.64%)
Feb 10, 2006	19.79	19.79	19.22	19.63	335,778	-0.11(-0.57%)
Feb 09, 2006	19.28	19.93	19.28	19.75	716,653	+0.44(+2.26%)
Feb 08, 2006	18.88	19.43	18.79	19.31	873,828	+0.48(+2.53%)
Feb 07, 2006	18.64	18.91	18.56	18.83	661,154	+0.01(+0.07%)
Feb 06, 2006	19.63	19.72	18.68	18.82	1,765,156	-1.24(-6.19%)
Feb 03, 2006	20.28	20.33	19.88	20.06	929,150	-0.22(-1.07%)
Feb 02, 2006	20.80	20.84	19.85	20.28	938,660	-0.59(-2.85%)
Feb 01, 2006	20.97	20.97	20.63	20.87	503,329	-0.17(-0.78%)
Jan 31, 2006	21.24	21.28	20.83	21.04	730,643	-0.15(-0.69%)
Jan 30, 2006	21.53	21.53	21.13	21.18	487,469	-0.36(-1.69%)
Jan 27, 2006	21.23	21.91	21.28	21.55	362,822	+0.32(+1.49%)
Jan 26, 2006	20.85	21.27	20.85	21.23	331,064	+0.37(+1.77%)
Jan 25, 2006	21.13	21.27	20.75	20.86	426,319	-0.22(-1.03%)
Jan 24, 2006	20.71	21.24	20.71	21.08	377,396	+0.30(+1.46%)
Jan 23, 2006	21.67	21.67	20.72	20.78	472,140	-0.76(-3.53%)
Jan 20, 2006	21.61	21.75	21.27	21.54	696,976	-0.03(-0.15%)
Jan 19, 2006	21.54	21.94	21.24	21.57	468,260	+0.21(+0.99%)
Jan 18, 2006	20.91	21.49	20.71	21.36	726,084	+0.28(+1.35%)
Jan 17, 2006	21.18	21.20	20.91	21.07	599,357	-0.07(-0.31%)
Jan 13, 2006	21.02	21.45	20.93	21.14	480,629	+0.05(+0.25%)
Jan 12, 2006	21.75	21.75	21.04	21.09	569,947	-0.61(-2.83%)
Jan 11, 2006	22.29	22.39	21.57	21.70	643,300	-0.55(-2.46%)
Jan 10, 2006	22.39	22.46	21.95	22.25	1,072,238	+0.13(+0.60%)
Jan 09, 2006	21.04	22.12	20.95	22.12	1,621,458	+1.08(+5.12%)
Jan 06, 2006	20.85	21.05	20.68	21.04	627,231	+0.17(+0.79%)
Jan 05, 2006	20.79	21.00	20.68	20.87	584,984	+0.05(+0.25%)
Jan 04, 2006	20.23	20.87	19.88	20.82	774,778	+0.54(+2.64%)
Jan 03, 2006	20.41	20.43	19.49	20.29	724,706	+0.11(+0.52%)
Dec 30, 2005	20.39	20.58	20.17	20.18	691,577	-0.28(-1.39%)
Dec 29, 2005	20.45	20.68	20.40	20.46	783,487	-0.06(-0.29%)
Dec 28, 2005	20.64	20.83	20.22	20.52	756,902	-0.12(-0.58%)
Dec 27, 2005	20.97	21.29	20.62	20.64	829,867	-0.33(-1.57%)
Dec 23, 2005	21.44	21.56	20.97	20.97	1,409,966	-0.50(-2.34%)
Dec 22, 2005	20.98	21.48	20.95	21.48	1,347,030	+0.67(+3.21%)
Dec 21, 2005	20.22	21.20	20.22	20.81	1,611,472	+0.83(+4.13%)
Dec 20, 2005	20.06	20.40	19.82	19.98	895,816	-0.08(-0.39%)
Dec 19, 2005	20.35	20.87	19.92	20.06	1,366,600	+0.31(+1.57%)
Dec 16, 2005	20.06	20.11	19.43	19.75	1,401,704	-0.15(-0.73%)
Dec 15, 2005	20.47	20.64	19.55	19.90	1,299,048	-0.52(-2.52%)
Dec 14, 2005	20.20	20.68	20.20	20.41	1,465,004	+0.19(+0.95%)
Dec 13, 2005	21.25	21.45	20.18	20.22	2,975,426	-0.09(-0.46%)
Dec 12, 2005	20.38	21.04	20.21	20.31	2,837,732	-0.11(-0.55%)
Dec 09, 2005	20.91	21.20	20.35	20.43	1,790,532	-0.47(-2.24%)
Dec 08, 2005	22.08	22.13	20.82	20.89	2,727,780	-1.07(-4.87%)
Dec 07, 2005	22.74	23.19	21.50	21.96	4,109,349	-0.97(-4.23%)
Dec 06, 2005	28.41	28.74	22.34	22.94	12,656,277	-4.48(-16.35%)
Dec 05, 2005	28.27	28.48	26.03	27.42	2,243,955	-2.10(-7.11%)
Dec 02, 2005	29.89	30.16	29.35	29.52	414,561	-0.34(-1.15%)
Dec 01, 2005	29.07	30.09	28.94	29.86	565,042	+1.06(+3.67%)
Nov 30, 2005	29.34	29.61	28.75	28.80	366,625	-0.64(-2.18%)
Nov 29, 2005	28.64	29.78	28.64	29.44	635,374	+0.98(+3.43%)
Nov 28, 2005	29.46	29.57	28.31	28.46	634,455	-0.60(-2.07%)
Nov 25, 2005	29.07	29.45	28.79	29.07	199,881	+0.12(+0.41%)
Nov 23, 2005	28.91	29.65	28.75	28.95	697,467	+0.21(+0.74%)
Nov 22, 2005	29.36	29.48	28.25	28.74	894,290	-0.50(-1.70%)
Nov 21, 2005	27.28	29.36	27.06	29.23	1,981,371	+2.71(+10.21%)
Nov 18, 2005	27.19	27.19	26.44	26.52	338,118	-0.45(-1.67%)
Nov 17, 2005	26.23	27.08	26.16	26.97	733,476	+0.61(+2.33%)
Nov 16, 2005	26.53	26.70	26.16	26.36	309,800	-0.22(-0.82%)
Nov 15, 2005	25.96	27.04	25.96	26.58	770,413	+0.61(+2.37%)
Nov 14, 2005	26.58	26.60	25.86	25.96	301,474	-0.51(-1.92%)
Nov 11, 2005	26.33	26.63	26.19	26.47	219,320	+0.05(+0.17%)
Nov 10, 2005	26.32	26.75	25.97	26.42	497,000	+0.09(+0.33%)
Nov 09, 2005	25.66	26.85	25.56	26.34	777,264	+0.79(+3.08%)
Nov 08, 2005	26.23	26.40	25.42	25.55	320,825	-0.62(-2.37%)
Nov 07, 2005	25.74	26.31	25.19	26.17	470,313	+0.55(+2.14%)
Nov 04, 2005	25.83	25.95	25.25	25.62	338,459	-0.15(-0.56%)
Nov 03, 2005	26.42	26.71	25.67	25.77	690,039	-0.44(-1.66%)
Nov 02, 2005	25.24	26.21	25.10	26.21	512,528	+1.13(+4.50%)
Nov 01, 2005	25.47	25.50	24.94	25.08	328,201	-0.26(-1.04%)
Oct 31, 2005	24.93	25.74	24.71	25.34	427,163	+0.54(+2.16%)
Oct 28, 2005	25.10	25.40	24.10	24.80	1,060,733	-0.34(-1.37%)
Oct 27, 2005	26.50	26.58	24.77	25.15	935,696	-1.42(-5.35%)
Oct 26, 2005	27.41	27.53	26.49	26.57	685,179	-0.83(-3.04%)
Oct 25, 2005	27.57	27.57	26.78	27.40	502,277	-0.10(-0.36%)
Oct 24, 2005	27.57	27.59	27.18	27.50	563,919	+0.39(+1.44%)
Oct 21, 2005	27.70	27.74	26.93	27.11	818,029	+0.25(+0.93%)
Oct 20, 2005	26.28	27.81	26.23	26.86	1,656,653	+0.84(+3.22%)
Oct 19, 2005	25.73	26.23	25.04	26.02	650,294	+0.24(+0.92%)
Oct 18, 2005	26.03	26.28	25.48	25.78	784,567	-0.36(-1.36%)
Oct 17, 2005	26.31	26.58	26.03	26.14	380,573	-0.11(-0.43%)
Oct 14, 2005	26.07	26.73	25.80	26.25	623,847	+0.45(+1.74%)
Oct 13, 2005	25.43	26.01	24.52	25.80	1,000,559	-0.09(-0.36%)
Oct 12, 2005	27.01	27.13	25.44	25.89	897,083	-1.12(-4.13%)
Oct 11, 2005	27.51	27.84	26.75	27.01	598,446	+0.04(+0.15%)
Oct 10, 2005	27.30	27.51	26.61	26.97	485,872	-0.33(-1.21%)
Oct 07, 2005	26.56	27.68	26.56	27.30	573,084	+0.52(+1.95%)
Oct 06, 2005	27.62	27.85	26.57	26.78	709,290	-0.84(-3.04%)
Oct 05, 2005	28.31	28.31	27.43	27.62	656,635	-0.53(-1.88%)
Oct 04, 2005	27.72	28.64	27.38	28.15	1,130,774	+1.12(+4.13%)
Oct 03, 2005	27.20	27.39	26.86	27.03	611,684	-0.36(-1.33%)
Sep 30, 2005	27.04	27.67	26.79	27.39	838,441	+0.49(+1.82%)
Sep 29, 2005	26.60	26.92	26.36	26.91	605,226	+0.42(+1.60%)
Sep 28, 2005	27.23	27.37	26.35	26.48	769,401	-0.50(-1.86%)
Sep 27, 2005	26.73	27.37	26.66	26.98	1,006,711	+0.31(+1.16%)
Sep 26, 2005	26.64	26.96	26.05	26.67	1,788,573	+0.81(+3.12%)
Sep 23, 2005	25.87	26.63	25.72	25.87	1,424,811	-0.98(-3.67%)
Sep 22, 2005	26.85	27.18	25.50	26.85	3,653,190	+2.23(+9.04%)
Sep 21, 2005	24.40	24.73	23.89	24.63	506,487	+0.36(+1.47%)
Sep 20, 2005	24.06	25.06	24.05	24.27	448,612	+0.13(+0.52%)
Sep 19, 2005	24.67	24.80	24.08	24.14	336,594	-0.53(-2.14%)
Sep 16, 2005	24.77	24.80	23.96	24.67	671,345	+0.01(+0.03%)
Sep 15, 2005	24.89	25.28	24.53	24.67	322,547	-0.13(-0.51%)
Sep 14, 2005	25.49	25.49	24.67	24.79	330,614	-0.69(-2.72%)
Sep 13, 2005	24.71	25.71	24.71	25.49	590,025	+0.72(+2.91%)
Sep 12, 2005	24.98	25.23	24.65	24.77	363,478	-0.27(-1.08%)
Sep 09, 2005	25.17	25.37	24.94	25.04	343,397	-0.13(-0.50%)
Sep 08, 2005	24.89	25.37	24.68	25.16	457,551	+0.27(+1.09%)
Sep 07, 2005	24.64	24.92	24.48	24.89	469,863	+0.25(+1.02%)
Sep 06, 2005	23.64	24.71	23.64	24.64	754,652	+1.11(+4.72%)
Sep 02, 2005	23.54	23.82	23.52	23.53	317,061	-0.06(-0.25%)
Sep 01, 2005	23.38	24.01	23.27	23.59	462,886	+0.40(+1.74%)
Aug 31, 2005	22.88	23.60	22.65	23.19	961,038	+0.31(+1.36%)
Aug 30, 2005	22.89	23.56	22.68	22.88	3,707,010	-0.69(-2.92%)
Aug 29, 2005	22.13	23.62	22.13	23.56	909,879	+1.21(+5.41%)
Aug 26, 2005	22.02	22.42	22.02	22.35	710,122	+0.20(+0.92%)
Aug 25, 2005	21.49	22.33	21.49	22.15	1,085,773	+1.49(+7.23%)
Aug 24, 2005	21.01	21.07	20.21	20.66	618,319	-0.40(-1.91%)
Aug 23, 2005	21.36	21.56	20.81	21.06	536,209	-0.25(-1.18%)
Aug 22, 2005	21.24	21.94	21.24	21.31	493,067	+0.03(+0.16%)
Aug 19, 2005	21.48	21.92	21.17	21.28	261,446	-0.29(-1.35%)
Aug 18, 2005	21.50	21.72	21.38	21.57	240,631	-0.01(-0.06%)
Aug 17, 2005	21.31	21.89	21.30	21.58	311,086	+0.11(+0.52%)
Aug 16, 2005	22.01	22.13	21.14	21.47	435,763	-0.62(-2.81%)
Aug 15, 2005	21.91	22.15	21.81	22.09	322,653	+0.05(+0.24%)
Aug 12, 2005	22.08	22.22	21.73	22.04	219,298	-0.14(-0.63%)
Aug 11, 2005	21.55	22.20	21.30	22.18	412,056	+0.73(+3.39%)
Aug 10, 2005	21.69	22.15	21.32	21.45	507,460	+0.08(+0.37%)
Aug 09, 2005	21.95	21.96	21.01	21.37	655,067	-0.13(-0.58%)
Aug 08, 2005	21.50	21.77	21.38	21.50	446,156	+0.01(+0.06%)
Aug 05, 2005	21.75	21.75	20.83	21.48	687,492	-0.27(-1.24%)
Aug 04, 2005	22.79	22.79	21.60	21.75	780,944	-1.04(-4.55%)
Aug 03, 2005	23.68	23.68	22.67	22.79	689,286	-0.92(-3.90%)
Aug 02, 2005	23.78	23.79	23.35	23.72	308,648	+0.07(+0.31%)
Aug 01, 2005	23.58	24.14	23.42	23.64	407,846	+0.29(+1.24%)
Jul 29, 2005	23.73	24.05	23.14	23.35	453,993	-0.34(-1.45%)
Jul 28, 2005	22.55	23.78	22.53	23.70	552,158	+1.27(+5.69%)
Jul 27, 2005	22.74	22.74	22.15	22.42	389,447	-0.24(-1.08%)
Jul 26, 2005	23.16	23.32	22.50	22.66	448,494	-0.47(-2.03%)
Jul 25, 2005	23.12	23.46	23.08	23.13	454,312	+0.00(+0.00%)
Jul 22, 2005	22.75	23.13	22.39	23.13	348,931	+0.55(+2.46%)
Jul 21, 2005	23.29	23.39	22.48	22.58	294,362	-0.56(-2.43%)
Jul 20, 2005	22.71	23.23	22.22	23.14	340,936	+0.44(+1.95%)
Jul 19, 2005	22.33	22.79	22.06	22.70	382,515	+0.44(+1.96%)
Jul 18, 2005	22.65	22.72	22.20	22.26	368,470	-0.43(-1.89%)
Jul 15, 2005	22.35	22.72	22.21	22.69	355,164	+0.11(+0.50%)
Jul 14, 2005	23.37	23.50	22.43	22.58	486,517	-0.64(-2.76%)
Jul 13, 2005	22.97	23.41	22.92	23.22	585,173	+0.18(+0.77%)
Jul 12, 2005	22.82	23.18	21.83	23.04	663,181	+0.17(+0.75%)
Jul 11, 2005	23.06	23.09	22.74	22.87	844,528	-0.02(-0.09%)
Jul 08, 2005	22.84	23.18	22.45	22.89	434,607	+0.11(+0.49%)
Jul 07, 2005	22.66	22.85	21.94	22.78	630,331	-0.06(-0.26%)
Jul 06, 2005	22.80	23.29	22.76	22.84	756,832	-0.05(-0.20%)
Jul 05, 2005	21.83	22.96	21.70	22.88	885,424	+1.12(+5.16%)
Jul 01, 2005	21.59	21.91	21.29	21.76	598,709	+0.20(+0.95%)
Jun 30, 2005	22.29	22.29	21.49	21.55	639,797	-0.67(-3.00%)
Jun 29, 2005	22.25	22.55	21.94	22.22	632,621	+0.26(+1.20%)
Jun 28, 2005	21.07	22.05	21.07	21.96	598,547	+0.82(+3.87%)
Jun 27, 2005	21.63	21.87	21.01	21.14	960,530	-0.48(-2.23%)
Jun 24, 2005	22.78	22.92	21.34	21.62	1,562,094	-1.25(-5.46%)
Jun 23, 2005	24.38	24.44	22.33	22.87	1,739,705	-1.71(-6.96%)
Jun 22, 2005	24.14	24.77	24.05	24.58	695,210	+0.50(+2.06%)
Jun 21, 2005	24.09	24.34	23.82	24.09	447,974	-0.09(-0.38%)
Jun 20, 2005	24.55	24.55	23.86	24.18	598,302	-0.42(-1.72%)
Jun 17, 2005	24.59	24.71	24.24	24.60	841,522	+0.09(+0.38%)
Jun 16, 2005	24.26	24.54	24.24	24.51	677,757	+0.24(+0.98%)
Jun 15, 2005	24.47	24.53	23.78	24.27	801,335	-0.20(-0.84%)
Jun 14, 2005	24.65	24.65	24.24	24.47	392,836	-0.11(-0.46%)
Jun 13, 2005	24.59	24.85	24.16	24.59	676,896	+0.18(+0.76%)
Jun 10, 2005	24.94	25.19	24.24	24.40	617,862	-0.48(-1.91%)
Jun 09, 2005	24.72	25.05	24.44	24.88	843,994	-0.01(-0.03%)
Jun 08, 2005	26.14	26.23	24.03	24.88	3,875,677	+1.24(+5.25%)
Jun 07, 2005	25.03	25.09	23.47	23.64	1,205,672	-1.48(-5.89%)
Jun 06, 2005	24.75	25.19	24.26	25.12	633,383	+0.60(+2.45%)
Jun 03, 2005	24.84	24.93	24.24	24.52	529,536	-0.25(-1.01%)
Jun 02, 2005	24.21	24.86	24.18	24.77	538,172	+0.57(+2.38%)
Jun 01, 2005	24.18	24.94	23.96	24.20	1,284,873	+0.30(+1.27%)
May 31, 2005	23.05	24.20	22.90	23.89	1,792,611	+0.91(+3.94%)
May 27, 2005	24.75	25.10	22.66	22.99	2,359,664	-2.67(-10.40%)
May 26, 2005	25.45	25.70	24.51	25.66	540,057	+0.48(+1.89%)
May 25, 2005	24.67	25.70	24.67	25.18	844,403	+0.59(+2.42%)
May 24, 2005	24.25	24.79	24.25	24.59	726,474	+0.16(+0.65%)
May 23, 2005	24.50	24.84	23.96	24.43	575,011	-0.01(-0.03%)
May 20, 2005	24.38	24.51	23.94	24.44	197,369	+0.05(+0.22%)
May 19, 2005	24.32	24.39	23.84	24.38	348,530	+0.13(+0.54%)
May 18, 2005	24.18	24.77	23.91	24.25	571,007	+0.11(+0.44%)
May 17, 2005	23.98	24.26	23.45	24.14	360,501	+0.30(+1.25%)
May 16, 2005	23.79	23.89	22.91	23.85	618,231	+0.33(+1.40%)
May 13, 2005	23.93	24.16	23.38	23.52	481,409	-0.48(-1.98%)
May 12, 2005	24.34	24.92	23.82	23.99	842,893	-0.30(-1.22%)
May 11, 2005	23.98	24.35	23.59	24.29	507,551	+0.30(+1.24%)
May 10, 2005	24.06	24.54	23.79	23.99	547,366	-0.12(-0.49%)
May 09, 2005	24.16	24.16	23.38	24.11	933,100	+0.79(+3.40%)
May 06, 2005	24.09	24.35	23.18	23.32	786,636	-0.59(-2.49%)
May 05, 2005	23.95	24.29	23.33	23.91	713,350	+0.13(+0.56%)
May 04, 2005	22.99	24.07	22.99	23.78	1,042,566	+0.88(+3.84%)
May 03, 2005	23.56	23.85	22.68	22.90	761,487	-0.57(-2.45%)
May 02, 2005	23.27	24.05	23.07	23.48	786,778	+0.28(+1.22%)
Apr 29, 2005	22.66	23.44	22.60	23.19	652,864	+0.60(+2.66%)
Apr 28, 2005	23.38	23.66	22.33	22.59	628,761	-0.98(-4.15%)
Apr 27, 2005	23.25	24.21	22.91	23.57	980,901	+0.38(+1.65%)
Apr 26, 2005	22.40	23.95	22.01	23.19	1,624,724	+0.80(+3.57%)
Apr 25, 2005	21.85	22.44	21.57	22.39	434,722	+0.87(+4.05%)
Apr 22, 2005	22.25	22.44	20.99	21.52	633,587	-0.94(-4.18%)
Apr 21, 2005	21.87	22.61	21.82	22.45	764,207	+0.99(+4.62%)
Apr 20, 2005	22.12	22.31	21.32	21.46	655,825	-0.22(-1.04%)
Apr 19, 2005	20.99	22.29	20.96	21.69	1,126,914	+0.96(+4.65%)
Apr 18, 2005	19.73	21.24	19.49	20.72	1,337,847	+1.24(+6.34%)
Apr 15, 2005	20.87	21.00	19.13	19.49	1,136,381	-1.61(-7.61%)
Apr 14, 2005	21.42	21.56	20.70	21.09	711,718	-0.18(-0.84%)
Apr 13, 2005	21.22	21.77	21.14	21.27	649,145	-0.06(-0.28%)
Apr 12, 2005	22.01	22.02	20.54	21.33	1,585,802	-0.81(-3.64%)
Apr 11, 2005	22.79	22.98	22.04	22.14	713,021	-0.56(-2.47%)
Apr 08, 2005	22.56	22.92	22.26	22.70	778,626	+0.27(+1.21%)
Apr 07, 2005	22.93	23.11	22.17	22.43	844,394	-0.44(-1.94%)
Apr 06, 2005	22.98	23.45	22.58	22.87	619,865	+0.06(+0.26%)
Apr 05, 2005	22.88	23.38	22.39	22.81	689,683	+7.69(+50.86%)
Apr 04, 2005	15.12	15.20	14.47	15.12	1,668,204	-0.10(-0.66%)
Apr 01, 2005	15.36	15.63	14.94	15.22	956,778	-0.08(-0.50%)
Mar 31, 2005	14.86	15.47	14.79	15.30	1,271,332	+0.45(+3.03%)
Mar 30, 2005	14.64	15.07	14.64	14.85	805,751	+0.20(+1.36%)
Mar 29, 2005	14.86	14.90	14.43	14.65	1,528,957	-0.05(-0.34%)
Mar 28, 2005	14.97	15.11	14.70	14.70	1,596,829	-0.01(-0.06%)
Mar 24, 2005	14.14	15.23	14.14	14.71	3,668,867	+0.49(+3.45%)
Mar 23, 2005	13.58	14.42	13.45	14.22	2,148,626	+0.68(+5.01%)
Mar 22, 2005	13.75	13.95	13.36	13.54	1,217,503	-0.21(-1.52%)
Mar 21, 2005	13.19	13.79	13.16	13.75	1,444,853	+0.57(+4.35%)
Mar 18, 2005	14.11	14.20	13.10	13.17	2,372,132	-1.00(-7.02%)
Mar 17, 2005	13.80	14.33	13.74	14.17	1,668,038	+0.46(+3.34%)
Mar 16, 2005	13.72	13.92	13.62	13.71	1,533,755	-0.08(-0.59%)
Mar 15, 2005	12.97	14.07	12.92	13.79	3,987,806	+0.90(+6.97%)
Mar 14, 2005	12.67	13.11	12.60	12.89	2,319,191	+0.39(+3.10%)
Mar 11, 2005	12.10	12.62	11.95	12.51	1,767,123	+0.51(+4.23%)
Mar 10, 2005	12.49	12.66	11.95	12.00	2,439,552	-0.38(-3.08%)
Mar 09, 2005	11.41	12.58	11.23	12.38	9,137,040	+1.70(+15.95%)
Mar 08, 2005	10.77	10.92	10.52	10.68	523,904	-0.12(-1.09%)
Mar 07, 2005	10.33	10.96	10.33	10.80	551,754	+0.38(+3.64%)
Mar 04, 2005	10.40	10.50	10.25	10.42	232,561	+0.10(+1.00%)
Mar 03, 2005	10.45	10.52	10.10	10.31	455,240	-0.14(-1.32%)
Mar 02, 2005	10.58	10.58	10.29	10.45	431,225	-0.12(-1.11%)