Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.681	5.742	5.615	5.672	20,754,118	-0.01(-0.15%)
Feb 27, 2007	5.813	5.829	5.617	5.681	28,492,612	-0.15(-2.51%)
Feb 26, 2007	5.883	5.910	5.775	5.827	15,682,960	-0.05(-0.77%)
Feb 23, 2007	5.910	5.932	5.825	5.872	13,484,916	-0.04(-0.59%)
Feb 22, 2007	5.825	5.943	5.825	5.907	26,167,476	+0.09(+1.63%)
Feb 21, 2007	5.852	5.879	5.740	5.813	29,850,558	-0.10(-1.74%)
Feb 20, 2007	5.879	5.934	5.806	5.916	12,411,068	+0.04(+0.74%)
Feb 16, 2007	5.910	5.924	5.850	5.872	10,099,506	-0.05(-0.87%)
Feb 15, 2007	5.893	5.938	5.850	5.924	9,453,743	+0.02(+0.35%)
Feb 14, 2007	5.829	5.922	5.798	5.903	18,719,764	+0.11(+1.85%)
Feb 13, 2007	5.796	5.827	5.761	5.796	13,234,440	+0.01(+0.18%)
Feb 12, 2007	5.788	5.811	5.761	5.786	10,084,599	-0.01(-0.14%)
Feb 09, 2007	5.885	5.922	5.773	5.794	17,185,936	-0.11(-1.78%)
Feb 08, 2007	5.802	5.905	5.796	5.899	12,387,312	+0.09(+1.49%)
Feb 07, 2007	5.852	5.858	5.761	5.813	9,442,592	-0.04(-0.60%)
Feb 06, 2007	5.792	5.852	5.773	5.848	9,940,490	+0.05(+0.85%)
Feb 05, 2007	5.934	5.934	5.734	5.798	21,873,052	-0.12(-2.02%)
Feb 02, 2007	5.877	5.934	5.846	5.918	28,569,212	+0.04(+0.70%)
Feb 01, 2007	5.982	6.070	5.852	5.877	51,611,136	-0.22(-3.65%)
Jan 31, 2007	6.079	6.126	6.029	6.099	13,403,953	+0.02(+0.34%)
Jan 30, 2007	6.079	6.134	6.040	6.079	13,811,676	+0.02(+0.27%)
Jan 29, 2007	6.085	6.114	6.054	6.062	15,599,646	-0.02(-0.37%)
Jan 26, 2007	6.149	6.163	6.046	6.085	16,760,274	-0.06(-0.97%)
Jan 25, 2007	6.190	6.196	6.128	6.145	15,658,792	-0.05(-0.83%)
Jan 24, 2007	6.161	6.238	6.151	6.196	11,133,116	+0.04(+0.67%)
Jan 23, 2007	6.178	6.205	6.112	6.155	14,234,913	-0.02(-0.37%)
Jan 22, 2007	6.182	6.196	6.089	6.178	23,385,652	-0.02(-0.27%)
Jan 19, 2007	6.153	6.202	6.021	6.194	21,601,076	+0.11(+1.80%)
Jan 18, 2007	6.095	6.103	5.982	6.085	25,194,468	-0.03(-0.44%)
Jan 17, 2007	6.132	6.209	5.951	6.112	25,751,996	-0.05(-0.74%)
Jan 16, 2007	6.176	6.188	6.046	6.157	13,136,340	-0.02(-0.30%)
Jan 12, 2007	6.124	6.221	6.106	6.176	19,670,088	+0.00(+0.00%)
Jan 11, 2007	6.085	6.184	6.085	6.176	12,470,214	+0.09(+1.53%)
Jan 10, 2007	6.017	6.108	5.976	6.083	8,400,257	+0.05(+0.75%)
Jan 09, 2007	5.965	6.085	5.963	6.037	10,301,671	+0.08(+1.32%)
Jan 08, 2007	5.988	6.033	5.934	5.959	14,427,382	-0.04(-0.65%)
Jan 05, 2007	6.095	6.136	5.959	5.998	16,011,732	-0.13(-2.15%)
Jan 04, 2007	5.920	6.149	5.736	6.130	23,250,390	+0.22(+3.66%)
Jan 03, 2007	5.961	6.081	5.864	5.914	24,130,316	+0.03(+0.53%)
Dec 29, 2006	5.936	5.974	5.858	5.883	6,007,247	-0.05(-0.90%)
Dec 28, 2006	5.969	6.040	5.922	5.936	5,737,210	-0.03(-0.52%)
Dec 27, 2006	5.920	5.978	5.870	5.967	6,417,394	+0.07(+1.26%)
Dec 26, 2006	5.934	5.934	5.821	5.893	7,451,973	-0.04(-0.66%)
Dec 22, 2006	5.951	6.062	5.912	5.932	5,129,261	+0.01(+0.21%)
Dec 21, 2006	6.013	6.048	5.914	5.920	14,159,768	-0.03(-0.49%)
Dec 20, 2006	5.866	6.033	5.866	5.949	18,808,586	+0.00(+0.03%)
Dec 19, 2006	5.930	5.978	5.866	5.947	10,903,317	+0.00(+0.07%)
Dec 18, 2006	6.002	6.023	5.918	5.943	13,369,047	-0.05(-0.83%)
Dec 15, 2006	6.068	6.077	5.988	5.992	21,126,450	-0.03(-0.45%)
Dec 14, 2006	5.839	6.040	5.833	6.019	24,584,580	+0.22(+3.81%)
Dec 13, 2006	5.753	5.813	5.703	5.798	16,235,228	+0.09(+1.59%)
Dec 12, 2006	5.825	5.829	5.683	5.707	16,827,178	-0.10(-1.78%)
Dec 11, 2006	5.784	5.839	5.763	5.811	12,004,314	+0.04(+0.64%)
Dec 08, 2006	5.736	5.796	5.734	5.773	9,863,890	+0.04(+0.65%)
Dec 07, 2006	5.817	5.837	5.722	5.736	14,606,275	-0.07(-1.21%)
Dec 06, 2006	5.775	5.815	5.714	5.806	18,422,194	+0.09(+1.55%)
Dec 05, 2006	5.747	5.759	5.646	5.718	14,373,568	-0.04(-0.65%)
Dec 04, 2006	5.586	5.796	5.575	5.755	18,883,730	+0.20(+3.56%)
Dec 01, 2006	5.629	5.732	5.501	5.557	25,380,148	-0.10(-1.75%)
Nov 30, 2006	5.701	5.703	5.528	5.656	30,180,712	-0.02(-0.40%)
Nov 29, 2006	5.662	5.755	5.662	5.679	19,686,572	+0.03(+0.47%)
Nov 28, 2006	5.631	5.726	5.623	5.652	28,333,110	+0.02(+0.37%)
Nov 27, 2006	5.790	5.829	5.631	5.631	23,828,766	-0.19(-3.19%)
Nov 24, 2006	5.775	5.837	5.771	5.817	5,526,319	-0.01(-0.21%)
Nov 22, 2006	5.889	5.922	5.808	5.829	16,471,814	-0.04(-0.67%)
Nov 21, 2006	5.965	5.982	5.858	5.868	20,115,142	-0.08(-1.35%)
Nov 20, 2006	6.033	6.123	5.949	5.949	14,379,870	-0.08(-1.37%)
Nov 17, 2006	6.136	6.139	6.031	6.031	17,208,722	-0.12(-1.88%)
Nov 16, 2006	6.139	6.151	6.081	6.147	11,934,987	+0.00(+0.03%)
Nov 15, 2006	5.941	6.155	5.930	6.145	25,333,122	+0.26(+4.45%)
Nov 14, 2006	5.858	5.949	5.796	5.883	24,843,468	+0.02(+0.35%)
Nov 13, 2006	5.928	5.961	5.829	5.862	12,429,975	-0.04(-0.73%)
Nov 10, 2006	5.945	5.961	5.883	5.905	15,158,471	-0.02(-0.42%)
Nov 09, 2006	6.035	6.056	5.924	5.930	19,044,202	-0.11(-1.88%)
Nov 08, 2006	6.073	6.106	6.017	6.044	11,715,854	-0.03(-0.48%)
Nov 07, 2006	6.011	6.103	5.984	6.073	13,923,182	+0.05(+0.79%)
Nov 06, 2006	5.875	6.033	5.858	6.025	19,912,976	+0.15(+2.56%)
Nov 03, 2006	5.872	5.924	5.792	5.875	19,691,904	+0.03(+0.56%)
Nov 02, 2006	5.821	5.899	5.734	5.841	20,365,302	+0.02(+0.35%)
Nov 01, 2006	5.982	5.986	5.813	5.821	9,390,233	-0.15(-2.52%)
Oct 31, 2006	5.951	6.031	5.947	5.971	12,667,046	+0.00(+0.00%)
Oct 30, 2006	5.947	6.025	5.907	5.971	8,844,340	+0.03(+0.45%)
Oct 27, 2006	6.011	6.031	5.941	5.945	8,251,905	-0.09(-1.50%)
Oct 26, 2006	6.002	6.044	5.945	6.035	10,183,863	+0.04(+0.58%)
Oct 25, 2006	6.097	6.108	5.951	6.000	17,838,002	-0.10(-1.59%)
Oct 24, 2006	6.013	6.134	6.000	6.097	24,358,660	+0.03(+0.44%)
Oct 23, 2006	5.982	6.120	5.969	6.070	15,750,421	+0.04(+0.62%)
Oct 20, 2006	6.075	6.077	6.000	6.033	14,673,179	+0.02(+0.41%)
Oct 19, 2006	6.013	6.095	5.992	6.009	13,784,527	-0.04(-0.61%)
Oct 18, 2006	5.982	6.064	5.978	6.046	15,168,652	+0.07(+1.17%)
Oct 17, 2006	5.982	5.994	5.932	5.976	11,366,308	-0.01(-0.10%)
Oct 16, 2006	6.017	6.019	5.967	5.982	11,112,754	-0.01(-0.14%)
Oct 13, 2006	5.982	5.994	5.951	5.990	12,533,724	+0.01(+0.14%)
Oct 12, 2006	6.002	6.007	5.949	5.982	20,223,254	+0.02(+0.28%)
Oct 11, 2006	6.009	6.025	5.963	5.965	20,050,176	-0.04(-0.72%)
Oct 10, 2006	5.941	6.025	5.941	6.009	14,451,137	+0.01(+0.14%)
Oct 09, 2006	5.982	6.000	5.926	6.000	11,363,399	+0.00(+0.07%)
Oct 06, 2006	5.897	6.035	5.834	5.996	26,378,368	+0.05(+0.90%)
Oct 05, 2006	6.033	6.044	5.860	5.943	41,135,904	+0.10(+1.73%)
Oct 04, 2006	5.815	5.850	5.780	5.841	27,048,370	+0.03(+0.46%)
Oct 03, 2006	5.868	5.879	5.806	5.815	18,711,624	-0.03(-0.46%)
Oct 02, 2006	5.782	5.860	5.738	5.841	19,329,754	+0.06(+1.03%)
Sep 29, 2006	5.903	5.905	5.780	5.782	17,767,220	-0.12(-2.10%)
Sep 28, 2006	5.899	5.922	5.839	5.905	17,035,160	+0.03(+0.56%)
Sep 27, 2006	5.910	5.953	5.848	5.872	14,981,031	-0.06(-1.08%)
Sep 26, 2006	5.854	5.976	5.844	5.936	30,096,354	+0.10(+1.70%)
Sep 25, 2006	5.862	5.879	5.778	5.837	20,882,592	+0.08(+1.40%)
Sep 22, 2006	5.703	5.769	5.664	5.757	13,062,164	+0.00(+0.04%)
Sep 21, 2006	5.792	5.841	5.695	5.755	32,104,912	-0.07(-1.27%)
Sep 20, 2006	5.870	5.881	5.827	5.829	23,902,456	-0.06(-0.98%)
Sep 19, 2006	5.757	5.887	5.757	5.887	29,084,076	+0.18(+3.18%)
Sep 18, 2006	5.736	5.771	5.697	5.705	12,303,441	-0.08(-1.43%)
Sep 15, 2006	5.796	5.825	5.738	5.788	20,603,826	+0.01(+0.25%)
Sep 14, 2006	5.734	5.813	5.685	5.773	18,155,066	+0.01(+0.14%)
Sep 13, 2006	5.751	5.800	5.693	5.765	29,473,862	+0.04(+0.61%)
Sep 12, 2006	5.646	5.753	5.633	5.730	31,696,218	+0.11(+1.91%)
Sep 11, 2006	5.518	5.664	5.516	5.623	17,222,780	+0.07(+1.19%)
Sep 08, 2006	5.487	5.559	5.476	5.557	13,038,408	+0.02(+0.34%)
Sep 07, 2006	5.549	5.580	5.526	5.538	12,213,751	-0.03(-0.56%)
Sep 06, 2006	5.565	5.571	5.505	5.569	13,331,717	+0.00(+0.07%)
Sep 05, 2006	5.532	5.569	5.514	5.565	10,580,435	+0.03(+0.60%)
Sep 01, 2006	5.518	5.536	5.470	5.532	7,204,237	+0.01(+0.26%)
Aug 31, 2006	5.518	5.547	5.454	5.518	16,845,116	+0.00(+0.00%)
Aug 30, 2006	5.511	5.528	5.456	5.518	15,900,226	+0.01(+0.15%)
Aug 29, 2006	5.402	5.532	5.363	5.509	16,997,346	+0.02(+0.34%)
Aug 28, 2006	5.406	5.530	5.406	5.491	11,141,842	+0.09(+1.60%)
Aug 25, 2006	5.384	5.419	5.353	5.404	12,301,986	+0.00(+0.00%)
Aug 24, 2006	5.549	5.561	5.396	5.404	12,977,323	-0.14(-2.57%)
Aug 23, 2006	5.532	5.563	5.487	5.547	8,853,067	+0.00(+0.00%)
Aug 22, 2006	5.561	5.561	5.509	5.547	8,292,629	-0.01(-0.26%)
Aug 21, 2006	5.489	5.569	5.478	5.561	10,087,871	+0.03(+0.60%)
Aug 18, 2006	5.569	5.569	5.491	5.528	10,669,155	-0.04(-0.63%)
Aug 17, 2006	5.538	5.617	5.522	5.563	16,833,480	+0.00(+0.04%)
Aug 16, 2006	5.435	5.569	5.435	5.561	16,476,662	+0.02(+0.33%)
Aug 15, 2006	5.507	5.580	5.493	5.542	33,768,284	+0.09(+1.70%)
Aug 14, 2006	5.528	5.569	5.441	5.450	27,549,176	-0.06(-1.12%)
Aug 11, 2006	5.377	5.511	5.369	5.511	22,635,170	+0.13(+2.49%)
Aug 10, 2006	5.188	5.394	5.159	5.377	18,415,892	+0.15(+2.88%)
Aug 09, 2006	5.309	5.338	5.227	5.227	9,090,138	-0.04(-0.78%)
Aug 08, 2006	5.344	5.359	5.266	5.268	12,027,100	-0.05(-1.01%)
Aug 07, 2006	5.229	5.340	5.227	5.322	14,151,526	+0.00(+0.04%)
Aug 04, 2006	5.326	5.371	5.289	5.320	25,522,682	+0.05(+0.86%)
Aug 03, 2006	4.992	5.285	4.971	5.274	19,631,304	+0.28(+5.66%)
Aug 02, 2006	5.087	5.089	4.969	4.992	18,628,238	-0.09(-1.87%)
Aug 01, 2006	5.029	5.093	4.950	5.087	17,136,000	+0.06(+1.19%)
Jul 31, 2006	5.068	5.103	5.006	5.027	7,361,799	-0.02(-0.49%)
Jul 28, 2006	5.006	5.082	4.985	5.051	9,320,421	+0.08(+1.58%)
Jul 27, 2006	5.080	5.132	4.961	4.973	10,934,829	-0.07(-1.47%)
Jul 26, 2006	5.146	5.148	5.043	5.047	10,636,673	-0.11(-2.04%)
Jul 25, 2006	5.058	5.179	5.025	5.153	15,613,705	+0.06(+1.09%)
Jul 24, 2006	4.884	5.111	4.967	5.097	16,720,035	+0.21(+4.39%)
Jul 21, 2006	4.948	4.955	4.882	4.882	9,962,306	-0.06(-1.21%)
Jul 20, 2006	5.029	5.039	4.934	4.942	8,734,774	-0.11(-2.08%)
Jul 19, 2006	4.845	5.074	4.870	5.047	15,675,276	+0.20(+4.22%)
Jul 18, 2006	4.919	4.919	4.767	4.843	23,959,664	-0.10(-1.96%)
Jul 17, 2006	4.802	4.950	4.794	4.940	11,575,260	+0.12(+2.39%)
Jul 14, 2006	4.866	4.911	4.787	4.825	12,413,492	-0.07(-1.35%)
Jul 13, 2006	4.936	4.969	4.849	4.891	18,399,408	-0.07(-1.37%)
Jul 12, 2006	4.994	5.074	4.950	4.959	11,879,719	+0.03(+0.59%)
Jul 11, 2006	4.899	4.944	4.831	4.930	9,404,293	+0.00(+0.04%)
Jul 10, 2006	4.880	5.002	4.880	4.928	11,153,478	+0.05(+0.97%)
Jul 07, 2006	4.765	4.890	4.752	4.880	21,861,418	+0.06(+1.24%)
Jul 06, 2006	4.806	4.831	4.717	4.820	31,789,786	+0.24(+5.13%)
Jul 05, 2006	4.631	4.662	4.571	4.585	15,039,693	-0.08(-1.72%)
Jul 03, 2006	4.719	4.732	4.639	4.666	4,089,834	-0.05(-1.05%)
Jun 30, 2006	4.711	4.726	4.676	4.715	10,159,138	+0.02(+0.53%)
Jun 29, 2006	4.688	4.705	4.649	4.691	11,529,688	+0.04(+0.93%)
Jun 28, 2006	4.651	4.680	4.583	4.647	7,552,813	+0.01(+0.13%)
Jun 27, 2006	4.688	4.721	4.637	4.641	9,274,849	-0.06(-1.27%)
Jun 26, 2006	4.691	4.736	4.682	4.701	8,085,132	-0.00(-0.04%)
Jun 23, 2006	4.703	4.752	4.666	4.703	9,881,828	-0.02(-0.48%)
Jun 22, 2006	4.721	4.744	4.680	4.726	7,931,448	-0.01(-0.22%)
Jun 21, 2006	4.672	4.744	4.670	4.736	6,111,966	+0.06(+1.19%)
Jun 20, 2006	4.662	4.707	4.637	4.680	6,821,239	+0.02(+0.40%)
Jun 19, 2006	4.721	4.734	4.635	4.662	8,118,099	-0.04(-0.83%)
Jun 16, 2006	4.734	4.744	4.688	4.701	10,666,731	-0.03(-0.70%)
Jun 15, 2006	4.643	4.748	4.635	4.734	14,858,860	+0.09(+2.00%)
Jun 14, 2006	4.589	4.713	4.583	4.641	16,951,288	+0.05(+1.17%)
Jun 13, 2006	4.641	4.701	4.587	4.587	16,300,677	-0.05(-1.11%)
Jun 12, 2006	4.765	4.783	4.637	4.639	12,124,062	-0.11(-2.26%)
Jun 09, 2006	4.800	4.827	4.744	4.746	7,945,022	-0.06(-1.20%)
Jun 08, 2006	4.744	4.837	4.672	4.804	12,699,528	+0.07(+1.39%)
Jun 07, 2006	4.800	4.833	4.738	4.738	8,848,219	-0.07(-1.37%)
Jun 06, 2006	4.823	4.847	4.726	4.804	9,953,579	+0.01(+0.26%)
Jun 05, 2006	4.862	4.876	4.790	4.792	6,573,018	-0.10(-1.98%)
Jun 02, 2006	4.946	4.948	4.833	4.889	8,633,449	-0.06(-1.13%)
Jun 01, 2006	4.899	4.971	4.866	4.944	10,764,662	+0.05(+1.10%)
May 31, 2006	4.806	4.893	4.806	4.891	9,916,249	+0.10(+2.02%)
May 30, 2006	4.837	4.858	4.781	4.794	8,608,724	-0.07(-1.40%)
May 26, 2006	4.899	4.899	4.837	4.862	8,570,424	-0.03(-0.67%)
May 25, 2006	4.899	4.907	4.851	4.895	8,099,676	+0.00(+0.08%)
May 24, 2006	4.818	4.891	4.787	4.891	24,065,352	+0.05(+1.02%)
May 23, 2006	4.901	4.919	4.841	4.841	13,355,957	-0.06(-1.30%)
May 22, 2006	4.932	4.948	4.839	4.905	8,858,400	-0.03(-0.59%)
May 19, 2006	4.950	4.981	4.893	4.934	12,123,092	+0.01(+0.29%)
May 18, 2006	4.880	4.955	4.853	4.919	12,737,828	+0.05(+0.97%)
May 17, 2006	4.878	4.905	4.825	4.872	13,673,021	-0.03(-0.55%)
May 16, 2006	4.928	4.961	4.845	4.899	16,485,389	-0.03(-0.54%)
May 15, 2006	4.833	4.967	4.806	4.926	12,520,149	+0.09(+1.92%)
May 12, 2006	4.942	4.955	4.831	4.833	13,924,151	-0.11(-2.21%)
May 11, 2006	5.004	5.012	4.924	4.942	10,570,739	-0.09(-1.80%)
May 10, 2006	5.037	5.060	5.010	5.033	7,058,310	-0.03(-0.61%)
May 09, 2006	5.064	5.099	5.056	5.064	8,233,968	-0.01(-0.12%)
May 08, 2006	5.006	5.142	5.002	5.070	13,071,860	+0.04(+0.86%)
May 05, 2006	5.012	5.049	4.994	5.027	10,776,297	+0.07(+1.41%)
May 04, 2006	4.833	4.996	4.833	4.957	20,124,352	+0.13(+2.74%)
May 03, 2006	4.938	4.938	4.812	4.825	28,679,748	-0.11(-2.17%)
May 02, 2006	4.930	4.981	4.895	4.932	20,699,334	+0.00(+0.04%)
May 01, 2006	4.998	5.043	4.922	4.930	10,731,210	-0.05(-0.95%)
Apr 28, 2006	5.008	5.033	4.952	4.977	11,449,695	-0.03(-0.58%)
Apr 27, 2006	4.981	5.031	4.928	5.006	17,947,082	+0.02(+0.46%)
Apr 26, 2006	5.023	5.072	4.977	4.983	11,944,198	-0.03(-0.58%)
Apr 25, 2006	5.006	5.062	4.985	5.012	5,949,071	+0.01(+0.12%)
Apr 24, 2006	5.037	5.064	4.969	5.006	6,849,843	-0.05(-0.98%)
Apr 21, 2006	5.111	5.111	5.037	5.056	10,702,607	-0.01(-0.20%)
Apr 20, 2006	5.031	5.105	5.018	5.066	4,440,835	+0.02(+0.45%)
Apr 19, 2006	5.025	5.056	4.994	5.043	6,400,911	+0.01(+0.12%)
Apr 18, 2006	4.952	5.051	4.952	5.037	6,275,346	+0.09(+1.79%)
Apr 17, 2006	4.985	5.008	4.940	4.948	9,396,051	-0.05(-0.99%)
Apr 13, 2006	4.994	5.023	4.981	4.998	6,544,414	+0.00(+0.08%)
Apr 12, 2006	5.002	5.031	4.977	4.994	8,681,930	-0.00(-0.04%)
Apr 11, 2006	5.033	5.035	4.988	4.996	13,322,990	-0.04(-0.78%)
Apr 10, 2006	5.041	5.054	5.008	5.035	15,787,266	-0.01(-0.25%)
Apr 07, 2006	5.072	5.099	5.008	5.047	11,920,928	-0.02(-0.45%)
Apr 06, 2006	5.029	5.082	5.012	5.070	17,833,154	+0.04(+0.82%)
Apr 05, 2006	5.043	5.066	5.016	5.029	12,646,199	-0.02(-0.41%)
Apr 04, 2006	5.033	5.109	5.012	5.049	31,956,560	+0.02(+0.37%)
Apr 03, 2006	5.117	5.142	4.973	5.031	26,381,276	-0.09(-1.73%)
Mar 31, 2006	5.177	5.221	5.113	5.120	19,061,654	-0.06(-1.08%)
Mar 30, 2006	5.202	5.243	5.167	5.175	12,466,821	-0.05(-0.87%)
Mar 29, 2006	5.157	5.221	5.128	5.221	12,960,839	+0.08(+1.61%)
Mar 28, 2006	5.198	5.198	5.134	5.138	14,569,915	-0.06(-1.19%)
Mar 27, 2006	5.196	5.280	5.179	5.200	14,170,918	-0.02(-0.32%)
Mar 24, 2006	5.328	5.334	5.192	5.217	17,476,820	-0.13(-2.43%)
Mar 23, 2006	5.359	5.421	5.340	5.346	18,103,676	+0.01(+0.19%)
Mar 22, 2006	5.332	5.363	5.258	5.336	13,290,993	-0.01(-0.23%)
Mar 21, 2006	5.299	5.363	5.260	5.349	14,579,126	+0.05(+1.01%)
Mar 20, 2006	5.266	5.305	5.262	5.295	10,213,436	+0.03(+0.55%)
Mar 17, 2006	5.250	5.291	5.239	5.266	17,198,540	+0.03(+0.59%)
Mar 16, 2006	5.229	5.245	5.214	5.235	8,902,517	+0.00(+0.08%)
Mar 15, 2006	5.229	5.245	5.210	5.231	12,022,737	+0.01(+0.28%)
Mar 14, 2006	5.161	5.223	5.148	5.217	6,700,037	+0.05(+0.92%)
Mar 13, 2006	5.161	5.196	5.157	5.169	5,631,037	+0.00(+0.00%)
Mar 10, 2006	5.126	5.179	5.115	5.169	10,191,620	+0.04(+0.80%)
Mar 09, 2006	5.111	5.146	5.070	5.128	15,426,569	+0.02(+0.32%)
Mar 08, 2006	4.971	5.128	4.971	5.111	21,305,828	+0.11(+2.27%)
Mar 07, 2006	4.961	4.998	4.932	4.998	11,639,739	+0.05(+0.92%)
Mar 06, 2006	4.992	5.000	4.922	4.952	3,990,449	-0.04(-0.83%)
Mar 03, 2006	4.985	5.066	4.963	4.994	9,601,609	-0.01(-0.25%)
Mar 02, 2006	5.012	5.062	4.975	5.006	11,263,044	-0.05(-0.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

TJX Companies (NY: TJX )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

TJX Companies (NY: TJX )

Historical Prices

Sections

Services

The Punxsutawney Spirit