Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	9.225	9.230	8.941	9.071	2,734,367	-0.12(-1.33%)
Mar 30, 2006	9.195	9.313	9.143	9.193	3,322,734	+0.03(+0.38%)
Mar 29, 2006	9.213	9.265	9.088	9.158	2,959,060	-0.05(-0.60%)
Mar 28, 2006	9.563	9.577	9.171	9.213	2,949,447	-0.35(-3.63%)
Mar 27, 2006	9.500	9.695	9.475	9.560	3,383,213	+0.17(+1.81%)
Mar 24, 2006	9.373	9.473	9.300	9.390	2,439,582	+0.03(+0.29%)
Mar 23, 2006	9.243	9.435	9.126	9.363	2,878,955	+0.12(+1.30%)
Mar 22, 2006	9.298	9.298	9.101	9.243	5,158,329	-0.14(-1.49%)
Mar 21, 2006	9.660	9.770	9.375	9.383	2,796,448	-0.28(-2.87%)
Mar 20, 2006	9.750	9.750	9.590	9.660	3,807,367	-0.11(-1.17%)
Mar 17, 2006	9.757	9.800	9.595	9.775	3,476,936	+0.05(+0.54%)
Mar 16, 2006	9.737	9.757	9.548	9.722	5,733,079	-0.00(-0.05%)
Mar 15, 2006	9.932	9.932	9.595	9.727	5,807,977	-0.20(-2.06%)
Mar 14, 2006	9.712	9.937	9.642	9.932	6,253,758	+0.22(+2.29%)
Mar 13, 2006	9.488	9.835	9.488	9.710	6,929,440	+0.26(+2.80%)
Mar 10, 2006	9.368	9.478	9.363	9.445	4,601,202	+0.08(+0.85%)
Mar 09, 2006	9.443	9.480	9.333	9.365	4,416,962	-0.08(-0.82%)
Mar 08, 2006	9.238	9.463	9.096	9.443	4,465,025	+0.13(+1.45%)
Mar 07, 2006	9.113	9.425	9.106	9.308	5,842,422	+0.21(+2.33%)
Mar 06, 2006	9.538	9.538	9.051	9.096	3,477,737	-0.40(-4.23%)
Mar 03, 2006	9.168	9.647	8.988	9.498	7,658,391	+0.33(+3.59%)
Mar 02, 2006	9.163	9.300	9.041	9.168	4,943,649	-0.02(-0.24%)
Mar 01, 2006	8.739	9.353	8.736	9.191	8,600,019	+0.49(+5.62%)
Feb 28, 2006	8.506	8.739	8.494	8.701	7,395,648	+0.19(+2.29%)
Feb 27, 2006	8.389	8.520	8.364	8.506	4,262,761	+0.07(+0.83%)
Feb 24, 2006	8.489	8.556	8.359	8.436	7,861,055	-0.05(-0.65%)
Feb 23, 2006	8.164	8.694	8.159	8.491	20,072,186	-0.10(-1.13%)
Feb 22, 2006	8.364	8.591	8.214	8.589	11,529,841	+0.20(+2.35%)
Feb 21, 2006	8.564	8.606	8.284	8.392	4,921,220	-0.18(-2.13%)
Feb 17, 2006	8.701	8.808	8.544	8.574	4,094,541	-0.12(-1.38%)
Feb 16, 2006	8.489	8.863	8.392	8.694	5,244,441	+0.18(+2.11%)
Feb 15, 2006	8.489	8.539	8.402	8.514	10,631,069	-0.14(-1.59%)
Feb 14, 2006	8.801	8.833	8.564	8.651	8,614,839	+0.10(+1.14%)
Feb 13, 2006	8.826	8.946	8.521	8.554	8,142,622	-0.21(-2.39%)
Feb 10, 2006	9.827	9.827	8.302	8.764	40,257,320	-1.07(-10.85%)
Feb 09, 2006	9.735	9.950	9.727	9.830	4,377,711	+0.24(+2.47%)
Feb 08, 2006	9.575	9.660	9.218	9.592	4,093,340	+0.07(+0.71%)
Feb 07, 2006	9.812	9.825	9.368	9.525	7,567,472	-0.26(-2.63%)
Feb 06, 2006	9.800	9.867	9.687	9.782	5,241,638	+0.24(+2.48%)
Feb 03, 2006	9.880	9.882	9.513	9.545	8,243,554	-0.31(-3.17%)
Feb 02, 2006	10.01	10.19	9.765	9.857	8,028,073	-0.15(-1.55%)
Feb 01, 2006	10.04	10.20	9.887	10.01	7,538,234	-0.24(-2.31%)
Jan 31, 2006	10.62	10.63	10.08	10.25	9,921,744	-0.40(-3.75%)
Jan 30, 2006	10.39	10.73	10.38	10.65	6,223,719	+0.26(+2.52%)
Jan 27, 2006	10.03	10.44	10.02	10.39	4,638,451	+0.35(+3.53%)
Jan 26, 2006	9.912	10.11	9.887	10.03	5,559,653	+0.16(+1.67%)
Jan 25, 2006	10.09	10.17	9.837	9.867	5,867,254	-0.11(-1.13%)
Jan 24, 2006	9.937	10.08	9.865	9.979	4,175,447	+0.02(+0.18%)
Jan 23, 2006	9.997	10.01	9.895	9.962	3,581,472	-0.01(-0.08%)
Jan 20, 2006	10.31	10.48	9.969	9.969	6,178,059	-0.34(-3.32%)
Jan 19, 2006	10.43	10.44	10.25	10.31	4,733,775	-0.07(-0.70%)
Jan 18, 2006	9.735	10.48	9.313	10.38	10,956,694	+0.65(+6.67%)
Jan 17, 2006	9.498	9.780	9.476	9.735	4,223,510	+0.21(+2.26%)
Jan 13, 2006	9.495	9.642	9.480	9.520	2,806,461	-0.03(-0.31%)
Jan 12, 2006	9.575	9.662	9.465	9.550	4,919,618	-0.01(-0.05%)
Jan 11, 2006	9.612	9.637	9.400	9.555	7,873,872	+0.01(+0.05%)
Jan 10, 2006	9.463	9.563	9.131	9.550	12,294,439	-0.07(-0.73%)
Jan 09, 2006	9.837	9.852	9.612	9.620	12,203,520	-0.33(-3.31%)
Jan 06, 2006	9.388	10.02	9.388	9.950	18,715,216	+0.95(+10.51%)
Jan 05, 2006	8.981	9.063	8.816	9.003	4,181,855	+0.02(+0.25%)
Jan 04, 2006	8.501	9.011	8.499	8.981	8,885,191	+0.43(+5.05%)
Jan 03, 2006	8.015	8.599	7.890	8.549	6,679,914	+0.55(+6.83%)
Dec 30, 2005	8.184	8.202	7.987	8.002	2,270,562	-0.17(-2.14%)
Dec 29, 2005	8.342	8.357	8.162	8.177	2,239,321	-0.16(-1.98%)
Dec 28, 2005	8.127	8.372	8.067	8.342	2,929,421	+0.20(+2.48%)
Dec 27, 2005	8.464	8.479	8.097	8.139	3,697,223	-0.30(-3.58%)
Dec 23, 2005	8.292	8.469	8.292	8.441	1,799,147	+0.17(+2.02%)
Dec 22, 2005	8.252	8.332	8.142	8.274	3,329,543	+0.08(+0.97%)
Dec 21, 2005	8.252	8.377	7.805	8.194	13,715,493	-0.07(-0.91%)
Dec 20, 2005	8.564	8.651	8.122	8.269	10,647,490	-0.35(-4.08%)
Dec 19, 2005	8.539	8.726	8.417	8.621	9,623,354	-0.12(-1.40%)
Dec 16, 2005	8.789	8.926	8.696	8.744	6,474,446	-0.04(-0.51%)
Dec 15, 2005	8.601	8.821	8.551	8.789	7,447,716	+0.19(+2.18%)
Dec 14, 2005	8.918	8.921	8.526	8.601	8,652,888	-0.29(-3.31%)
Dec 13, 2005	8.714	9.036	8.689	8.896	10,340,690	+0.13(+1.45%)
Dec 12, 2005	8.771	8.831	8.616	8.769	10,101,979	-0.09(-1.07%)
Dec 09, 2005	8.664	8.893	8.624	8.863	13,780,377	+0.51(+6.10%)
Dec 08, 2005	8.377	8.439	8.242	8.354	3,056,387	+0.01(+0.15%)
Dec 07, 2005	8.399	8.461	8.242	8.342	4,716,152	+0.00(+0.06%)
Dec 06, 2005	7.990	8.357	7.990	8.337	6,097,554	+0.35(+4.34%)
Dec 05, 2005	7.927	8.052	7.890	7.990	4,112,164	+0.10(+1.33%)
Dec 02, 2005	7.927	8.034	7.802	7.885	6,930,641	-0.34(-4.13%)
Dec 01, 2005	7.990	8.232	7.885	8.224	4,819,888	+0.27(+3.42%)
Nov 30, 2005	7.677	7.987	7.610	7.952	7,370,415	+0.32(+4.19%)
Nov 29, 2005	7.790	7.852	7.595	7.633	5,968,586	-0.16(-2.11%)
Nov 28, 2005	7.910	7.992	7.752	7.797	4,524,703	-0.05(-0.64%)
Nov 25, 2005	7.790	8.015	7.752	7.847	2,367,088	+0.00(+0.03%)
Nov 23, 2005	7.615	7.875	7.565	7.845	5,997,424	+0.25(+3.36%)
Nov 22, 2005	7.315	7.705	7.303	7.590	10,101,578	+0.29(+3.93%)
Nov 21, 2005	7.128	7.303	7.066	7.303	7,136,910	+0.12(+1.74%)
Nov 18, 2005	7.293	7.300	7.081	7.178	7,266,680	-0.12(-1.64%)
Nov 17, 2005	6.591	7.470	6.516	7.298	24,952,952	+0.57(+8.54%)
Nov 16, 2005	6.866	6.879	6.589	6.724	10,904,225	-0.14(-2.04%)
Nov 15, 2005	7.026	7.033	6.801	6.864	12,083,364	-0.22(-3.10%)
Nov 14, 2005	6.661	7.091	6.661	7.083	3,962,369	+0.23(+3.31%)
Nov 11, 2005	6.756	6.866	6.646	6.856	3,396,831	+0.14(+2.08%)
Nov 10, 2005	6.641	6.756	6.526	6.716	3,431,276	+0.09(+1.43%)
Nov 09, 2005	6.516	6.706	6.509	6.621	3,738,477	+0.07(+1.11%)
Nov 08, 2005	6.604	6.604	6.404	6.549	3,945,947	-0.05(-0.79%)
Nov 07, 2005	6.641	6.709	6.576	6.601	2,674,288	-0.06(-0.97%)
Nov 04, 2005	6.691	6.721	6.581	6.666	3,312,321	+0.04(+0.68%)
Nov 03, 2005	6.741	6.951	6.616	6.621	15,854,683	-0.10(-1.45%)
Nov 02, 2005	6.242	6.779	6.209	6.719	7,404,059	+0.31(+4.87%)
Nov 01, 2005	6.242	6.407	6.167	6.407	3,164,528	+0.17(+2.68%)
Oct 31, 2005	6.254	6.359	6.179	6.239	2,510,475	+0.10(+1.63%)
Oct 28, 2005	6.055	6.147	6.040	6.139	1,209,578	+0.09(+1.53%)
Oct 27, 2005	6.292	6.342	5.980	6.047	4,101,751	-0.31(-4.83%)
Oct 26, 2005	6.249	6.424	6.242	6.354	3,135,690	+0.06(+1.03%)
Oct 25, 2005	6.312	6.324	6.179	6.289	5,195,978	-0.02(-0.28%)
Oct 24, 2005	6.100	6.362	6.080	6.307	3,649,561	+0.18(+2.93%)
Oct 21, 2005	5.880	6.184	5.867	6.127	8,102,570	+0.21(+3.50%)
Oct 20, 2005	5.742	5.992	5.720	5.920	4,322,038	+0.20(+3.45%)
Oct 19, 2005	5.653	5.723	5.618	5.723	2,666,278	+0.07(+1.28%)
Oct 18, 2005	5.733	5.822	5.620	5.650	2,570,153	-0.06(-1.01%)
Oct 17, 2005	5.548	5.718	5.468	5.708	3,241,829	+0.16(+2.88%)
Oct 14, 2005	5.463	5.568	5.460	5.548	2,028,246	+0.10(+1.79%)
Oct 13, 2005	5.198	5.468	5.068	5.450	3,763,710	+0.16(+3.07%)
Oct 12, 2005	5.415	5.415	5.243	5.288	5,205,991	-0.14(-2.67%)
Oct 11, 2005	5.555	5.600	5.398	5.433	5,029,361	-0.12(-2.20%)
Oct 10, 2005	5.688	5.718	5.535	5.555	4,481,046	-0.14(-2.46%)
Oct 07, 2005	5.770	5.802	5.623	5.695	3,802,961	-0.06(-1.04%)
Oct 06, 2005	5.832	5.837	5.693	5.755	5,219,609	-0.07(-1.28%)
Oct 05, 2005	5.680	5.927	5.608	5.830	9,828,021	-0.11(-1.89%)
Oct 04, 2005	6.012	6.120	5.942	5.942	8,044,494	-0.05(-0.83%)
Oct 03, 2005	5.967	6.142	5.937	5.992	18,234,188	+0.22(+3.81%)
Sep 30, 2005	5.630	5.792	5.565	5.772	6,324,250	+0.05(+0.83%)
Sep 29, 2005	5.842	5.842	5.625	5.725	5,248,447	-0.11(-1.97%)
Sep 28, 2005	5.905	5.942	5.805	5.840	2,498,059	-0.04(-0.76%)
Sep 27, 2005	5.865	5.980	5.810	5.885	4,645,260	-0.01(-0.13%)
Sep 26, 2005	5.775	5.915	5.705	5.892	3,238,625	+0.12(+2.03%)
Sep 23, 2005	5.698	5.807	5.545	5.775	4,684,511	+0.15(+2.62%)
Sep 22, 2005	5.745	5.757	5.618	5.628	3,953,157	-0.11(-2.00%)
Sep 21, 2005	5.835	5.867	5.698	5.742	3,897,484	-0.15(-2.58%)
Sep 20, 2005	5.792	5.905	5.755	5.895	4,811,477	+0.12(+2.12%)
Sep 19, 2005	5.892	5.892	5.760	5.772	4,153,418	-0.12(-2.03%)
Sep 16, 2005	5.812	5.895	5.755	5.892	3,473,731	+0.12(+2.16%)
Sep 15, 2005	5.890	5.987	5.708	5.767	4,618,825	-0.10(-1.74%)
Sep 14, 2005	5.835	5.962	5.802	5.870	7,474,551	-0.03(-0.47%)
Sep 13, 2005	5.618	5.937	5.570	5.897	10,935,867	+0.49(+9.05%)
Sep 12, 2005	5.493	5.610	5.393	5.408	5,788,351	-0.07(-1.32%)
Sep 09, 2005	5.403	5.493	5.268	5.480	3,822,987	+0.06(+1.15%)
Sep 08, 2005	5.243	5.428	5.243	5.418	4,041,672	+0.21(+4.08%)
Sep 07, 2005	5.118	5.346	5.066	5.206	9,297,329	+0.12(+2.36%)
Sep 06, 2005	4.891	5.103	4.889	5.086	6,264,172	+0.25(+5.16%)
Sep 02, 2005	4.794	4.884	4.791	4.836	2,555,734	+0.04(+0.78%)
Sep 01, 2005	4.824	4.824	4.781	4.799	2,327,436	-0.02(-0.52%)
Aug 31, 2005	4.761	4.836	4.731	4.824	2,431,171	+0.05(+1.15%)
Aug 30, 2005	4.806	4.806	4.651	4.769	3,333,148	-0.04(-0.78%)
Aug 29, 2005	4.781	4.821	4.703	4.806	3,279,878	+0.00(+0.00%)
Aug 26, 2005	4.831	4.851	4.739	4.806	6,832,113	-0.11(-2.33%)
Aug 25, 2005	4.944	4.969	4.836	4.921	2,202,873	-0.02(-0.45%)
Aug 24, 2005	4.944	5.023	4.924	4.944	2,627,828	-0.04(-0.75%)
Aug 23, 2005	5.018	5.101	4.971	4.981	2,646,252	-0.05(-1.09%)
Aug 22, 2005	5.116	5.138	5.013	5.036	5,849,631	-0.08(-1.51%)
Aug 19, 2005	5.068	5.191	5.068	5.113	6,484,459	+0.04(+0.79%)
Aug 18, 2005	4.869	5.153	4.821	5.073	37,515,740	-0.47(-8.47%)
Aug 17, 2005	5.513	5.563	5.470	5.543	5,749,500	+0.05(+0.95%)
Aug 16, 2005	5.528	5.605	5.331	5.490	7,951,573	-0.04(-0.68%)
Aug 15, 2005	5.742	5.767	5.508	5.528	11,013,968	-0.35(-5.91%)
Aug 12, 2005	5.982	5.985	5.745	5.875	3,637,145	-0.10(-1.75%)
Aug 11, 2005	6.117	6.129	5.937	5.980	4,026,853	-0.14(-2.32%)
Aug 10, 2005	6.060	6.279	6.052	6.122	7,286,706	+0.07(+1.11%)
Aug 09, 2005	5.925	6.102	5.925	6.055	6,010,641	+0.14(+2.45%)
Aug 08, 2005	5.867	5.940	5.810	5.910	2,378,703	-0.00(-0.04%)
Aug 05, 2005	5.892	5.915	5.872	5.912	4,797,058	+0.01(+0.25%)
Aug 04, 2005	5.940	5.942	5.835	5.897	3,011,528	-0.05(-0.92%)
Aug 03, 2005	5.880	5.955	5.842	5.952	2,531,302	+0.05(+0.85%)
Aug 02, 2005	5.742	5.902	5.680	5.902	6,259,766	-0.11(-1.87%)
Aug 01, 2005	5.877	6.040	5.872	6.015	4,746,191	+0.13(+2.29%)
Jul 29, 2005	5.942	5.975	5.842	5.880	3,364,789	-0.06(-1.09%)
Jul 28, 2005	5.658	6.012	5.645	5.945	9,081,447	+0.31(+5.45%)
Jul 27, 2005	5.668	5.673	5.535	5.638	2,068,698	-0.01(-0.27%)
Jul 26, 2005	5.603	5.663	5.485	5.653	1,984,188	+0.04(+0.80%)
Jul 25, 2005	5.640	5.643	5.555	5.608	1,624,519	-0.03(-0.58%)
Jul 22, 2005	5.720	5.720	5.473	5.640	4,342,865	-0.05(-0.96%)
Jul 21, 2005	5.737	5.737	5.580	5.695	5,063,005	-0.05(-0.83%)
Jul 20, 2005	5.680	5.792	5.555	5.742	2,956,657	+0.02(+0.31%)
Jul 19, 2005	5.568	5.757	5.568	5.725	3,971,581	+0.18(+3.20%)
Jul 18, 2005	5.693	5.693	5.508	5.548	6,062,308	-0.14(-2.54%)
Jul 15, 2005	5.570	5.785	5.493	5.693	5,734,681	+0.03(+0.57%)
Jul 14, 2005	5.293	5.737	5.278	5.660	12,208,727	+0.48(+9.25%)
Jul 13, 2005	4.993	5.213	4.969	5.181	4,118,573	+0.21(+4.27%)
Jul 12, 2005	4.941	4.991	4.889	4.969	4,567,158	+0.03(+0.56%)
Jul 11, 2005	4.881	4.944	4.869	4.941	4,716,953	+0.07(+1.49%)
Jul 08, 2005	4.834	4.889	4.786	4.869	6,395,543	+0.01(+0.26%)
Jul 07, 2005	4.781	4.869	4.766	4.856	6,955,874	-0.02(-0.36%)
Jul 06, 2005	4.841	4.891	4.829	4.874	3,663,178	+0.00(+0.10%)
Jul 05, 2005	4.874	4.901	4.776	4.869	6,889,387	-0.00(-0.10%)
Jul 01, 2005	5.101	5.113	4.694	4.874	5,663,388	-0.24(-4.69%)
Jun 30, 2005	5.188	5.266	5.093	5.113	4,302,813	-0.09(-1.68%)
Jun 29, 2005	5.218	5.313	5.161	5.201	4,972,487	+0.04(+0.82%)
Jun 28, 2005	5.041	5.158	4.966	5.158	4,179,853	+0.10(+2.08%)
Jun 27, 2005	5.193	5.193	5.003	5.053	7,783,354	-0.14(-2.69%)
Jun 24, 2005	4.979	5.241	4.979	5.193	12,486,289	+0.23(+4.58%)
Jun 23, 2005	4.944	4.991	4.909	4.966	2,467,218	-0.01(-0.30%)
Jun 22, 2005	5.063	5.091	4.809	4.981	4,436,988	-0.02(-0.40%)
Jun 21, 2005	5.236	5.488	4.914	5.001	8,772,244	-0.21(-3.98%)
Jun 20, 2005	5.116	5.218	5.066	5.208	2,113,557	+0.09(+1.86%)
Jun 17, 2005	4.951	5.158	4.894	5.113	3,781,733	+0.16(+3.28%)
Jun 16, 2005	5.043	5.048	4.866	4.951	2,866,139	-0.06(-1.29%)
Jun 15, 2005	5.138	5.148	4.919	5.016	2,861,332	-0.13(-2.48%)
Jun 14, 2005	5.113	5.148	5.023	5.143	1,862,029	+0.03(+0.59%)
Jun 13, 2005	4.906	5.113	4.906	5.113	3,243,831	+0.18(+3.75%)
Jun 10, 2005	5.011	5.013	4.906	4.929	1,687,801	-0.10(-2.03%)
Jun 09, 2005	4.979	5.033	4.894	5.031	3,361,986	+0.07(+1.41%)
Jun 08, 2005	4.956	4.986	4.926	4.961	2,117,562	+0.03(+0.61%)
Jun 07, 2005	4.856	4.986	4.806	4.931	5,894,089	-0.09(-1.79%)
Jun 06, 2005	5.141	5.143	5.021	5.021	3,223,805	-0.11(-2.14%)
Jun 03, 2005	5.193	5.198	5.071	5.131	4,094,942	-0.10(-1.96%)
Jun 02, 2005	5.031	5.243	5.018	5.233	5,707,445	+0.20(+3.97%)
Jun 01, 2005	5.018	5.066	4.988	5.033	4,622,029	-0.02(-0.40%)
May 31, 2005	4.969	5.076	4.924	5.053	6,339,871	+0.09(+1.91%)
May 27, 2005	5.043	5.056	4.956	4.959	6,092,348	-0.07(-1.39%)
May 26, 2005	4.991	5.076	4.906	5.028	6,395,143	+0.07(+1.41%)
May 25, 2005	4.899	5.006	4.869	4.959	7,956,379	+0.06(+1.33%)
May 24, 2005	4.806	4.929	4.776	4.894	7,357,999	+0.09(+1.92%)
May 23, 2005	4.494	4.859	4.429	4.801	9,910,128	+0.18(+4.00%)
May 20, 2005	4.344	4.639	4.329	4.616	10,870,181	+0.20(+4.46%)
May 19, 2005	4.307	4.519	4.307	4.419	20,686,186	+0.46(+11.74%)
May 18, 2005	3.895	4.017	3.847	3.955	4,397,336	+0.04(+1.15%)
May 17, 2005	3.713	3.932	3.680	3.910	3,045,172	+0.15(+4.12%)
May 16, 2005	3.713	3.790	3.690	3.755	1,798,746	+0.04(+1.08%)
May 13, 2005	3.745	3.778	3.633	3.715	3,699,626	-0.03(-0.73%)
May 12, 2005	3.808	3.865	3.730	3.743	1,808,359	-0.07(-1.96%)
May 11, 2005	3.857	3.912	3.818	3.818	2,083,117	-0.05(-1.35%)
May 10, 2005	3.810	3.920	3.805	3.870	2,958,259	+0.01(+0.39%)
May 09, 2005	3.783	3.870	3.778	3.855	3,667,584	+0.02(+0.59%)
May 06, 2005	3.745	3.870	3.728	3.832	3,105,651	+0.08(+2.27%)
May 05, 2005	3.733	3.770	3.670	3.748	2,914,602	+0.01(+0.20%)
May 04, 2005	3.633	3.748	3.618	3.740	1,404,632	+0.12(+3.38%)
May 03, 2005	3.558	3.673	3.528	3.618	1,644,144	+0.04(+1.26%)
May 02, 2005	3.615	3.615	3.518	3.573	1,485,538	-0.03(-0.83%)
Apr 29, 2005	3.618	3.668	3.570	3.603	1,491,946	-0.01(-0.41%)
Apr 28, 2005	3.685	3.688	3.598	3.618	1,385,807	-0.07(-1.83%)
Apr 27, 2005	3.590	3.685	3.548	3.685	1,899,678	+0.09(+2.57%)
Apr 26, 2005	3.495	3.603	3.395	3.593	3,877,859	+0.10(+2.79%)
Apr 25, 2005	3.633	3.655	3.446	3.495	4,267,167	-0.14(-3.78%)
Apr 22, 2005	3.768	3.768	3.603	3.633	3,364,389	-0.13(-3.58%)
Apr 21, 2005	3.605	3.793	3.603	3.768	4,112,565	+0.16(+4.50%)
Apr 20, 2005	3.595	3.640	3.570	3.605	2,090,327	-0.02(-0.48%)
Apr 19, 2005	3.595	3.693	3.558	3.623	3,833,801	-0.10(-2.62%)
Apr 18, 2005	3.608	3.738	3.558	3.720	1,924,911	+0.12(+3.26%)
Apr 15, 2005	3.733	3.755	3.588	3.603	3,373,200	-0.16(-4.25%)
Apr 14, 2005	3.813	3.820	3.698	3.763	3,161,324	-0.09(-2.46%)
Apr 13, 2005	3.945	4.090	3.832	3.857	5,784,746	-0.04(-1.15%)
Apr 12, 2005	3.875	3.920	3.775	3.902	4,560,349	+0.08(+2.09%)
Apr 11, 2005	3.813	3.855	3.810	3.823	833,487	-0.01(-0.33%)
Apr 08, 2005	3.837	3.840	3.805	3.835	1,549,221	-0.02(-0.52%)
Apr 07, 2005	3.790	3.900	3.758	3.855	1,478,729	+0.04(+1.11%)
Apr 06, 2005	3.795	3.855	3.740	3.813	2,793,644	+0.00(+0.07%)
Apr 05, 2005	3.745	3.870	3.745	3.810	2,968,672	+0.08(+2.07%)
Apr 04, 2005	3.700	3.750	3.673	3.733	1,200,766	-0.01(-0.33%)

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.

Salesforce (NY: CRM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Salesforce (NY: CRM )

Historical Prices

Sections

Services

Decatur Daily Democrat