Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	7.759	7.763	7.467	7.555	6,546,112	-0.20(-2.64%)
Feb 27, 2006	7.501	7.811	7.434	7.759	5,828,260	+0.30(+4.04%)
Feb 24, 2006	7.381	7.460	7.369	7.458	3,907,783	+0.06(+0.84%)
Feb 23, 2006	7.398	7.496	7.358	7.396	2,969,829	-0.02(-0.23%)
Feb 22, 2006	7.137	7.515	7.107	7.414	6,134,064	+0.31(+4.36%)
Feb 21, 2006	7.269	7.285	7.080	7.104	4,713,518	-0.15(-2.09%)
Feb 17, 2006	7.188	7.267	7.121	7.255	4,184,764	+0.06(+0.81%)
Feb 16, 2006	7.207	7.255	7.092	7.197	2,886,405	+0.04(+0.63%)
Feb 15, 2006	7.107	7.159	6.977	7.152	3,639,980	+0.04(+0.63%)
Feb 14, 2006	7.119	7.171	6.982	7.107	3,866,306	+0.01(+0.07%)
Feb 13, 2006	7.071	7.119	7.032	7.102	3,617,585	+0.04(+0.54%)
Feb 10, 2006	7.014	7.087	6.908	7.064	3,102,682	+0.05(+0.74%)
Feb 09, 2006	7.071	7.111	6.940	7.013	4,251,624	-0.02(-0.27%)
Feb 08, 2006	6.901	7.071	6.839	7.032	5,087,304	+0.15(+2.23%)
Feb 07, 2006	6.796	6.994	6.760	6.878	7,128,142	+0.06(+0.93%)
Feb 06, 2006	6.794	6.837	6.679	6.815	5,668,206	-0.00(-0.05%)
Feb 03, 2006	6.882	6.966	6.794	6.818	8,493,314	+0.06(+0.92%)
Feb 02, 2006	6.746	6.806	6.588	6.756	7,234,566	+0.01(+0.13%)
Feb 01, 2006	6.505	6.765	6.505	6.748	8,329,087	+0.18(+2.80%)
Jan 31, 2006	6.526	6.615	6.429	6.564	9,221,931	+0.04(+0.61%)
Jan 30, 2006	6.655	6.669	6.522	6.524	7,836,439	-0.10(-1.48%)
Jan 27, 2006	6.722	6.844	6.536	6.622	8,224,459	-0.10(-1.48%)
Jan 26, 2006	6.610	6.722	6.543	6.722	8,058,360	+0.19(+2.90%)
Jan 25, 2006	6.629	6.634	6.488	6.533	7,779,286	-0.09(-1.30%)
Jan 24, 2006	6.703	6.743	6.526	6.619	8,694,305	-0.05(-0.77%)
Jan 23, 2006	6.655	6.727	6.620	6.670	8,711,457	+0.07(+1.04%)
Jan 20, 2006	6.710	6.830	6.288	6.601	51,300,664	-0.64(-8.84%)
Jan 19, 2006	6.983	7.250	6.925	7.242	5,005,925	+0.26(+3.80%)
Jan 18, 2006	6.994	7.135	6.932	6.977	4,068,105	+0.04(+0.62%)
Jan 17, 2006	6.882	7.018	6.870	6.934	3,173,703	+0.04(+0.55%)
Jan 13, 2006	7.028	7.045	6.875	6.896	2,426,469	-0.11(-1.62%)
Jan 12, 2006	7.016	7.049	6.963	7.009	2,680,648	-0.03(-0.46%)
Jan 11, 2006	6.997	7.054	6.921	7.042	2,665,972	+0.07(+0.94%)
Jan 10, 2006	6.961	6.983	6.903	6.977	2,581,159	+0.03(+0.37%)
Jan 09, 2006	6.899	7.025	6.872	6.951	4,823,505	+0.01(+0.07%)
Jan 06, 2006	6.729	6.949	6.670	6.946	6,401,188	+0.27(+4.05%)
Jan 05, 2006	6.674	6.701	6.605	6.675	4,517,613	+0.01(+0.15%)
Jan 04, 2006	6.767	6.767	6.584	6.665	6,671,153	-0.07(-1.02%)
Jan 03, 2006	6.741	6.796	6.488	6.734	7,765,929	+0.00(+0.03%)
Dec 30, 2005	6.729	6.796	6.713	6.732	2,803,370	-0.05(-0.74%)
Dec 29, 2005	6.796	6.813	6.741	6.782	2,293,308	+0.01(+0.08%)
Dec 28, 2005	6.741	6.830	6.700	6.777	2,064,541	+0.04(+0.54%)
Dec 27, 2005	6.880	6.903	6.718	6.741	2,455,130	-0.09(-1.26%)
Dec 23, 2005	6.822	6.868	6.784	6.827	2,834,815	+0.03(+0.38%)
Dec 22, 2005	6.820	6.822	6.682	6.801	2,744,805	+0.06(+0.94%)
Dec 21, 2005	6.700	6.844	6.677	6.737	3,523,309	+0.04(+0.56%)
Dec 20, 2005	6.700	6.792	6.608	6.700	4,592,941	+0.01(+0.08%)
Dec 19, 2005	6.916	7.038	6.686	6.694	4,702,353	-0.22(-3.11%)
Dec 16, 2005	6.956	7.008	6.885	6.909	9,002,934	-0.06(-0.79%)
Dec 15, 2005	6.940	7.073	6.767	6.965	7,677,408	+0.05(+0.72%)
Dec 14, 2005	6.944	7.011	6.906	6.915	5,041,863	-0.03(-0.50%)
Dec 13, 2005	6.866	7.004	6.846	6.949	4,966,541	+0.08(+1.23%)
Dec 12, 2005	6.860	6.891	6.823	6.865	4,071,406	+0.03(+0.40%)
Dec 09, 2005	6.806	6.858	6.717	6.837	7,794,259	+0.03(+0.45%)
Dec 08, 2005	6.882	6.908	6.751	6.806	3,405,900	-0.02(-0.35%)
Dec 07, 2005	6.770	6.909	6.720	6.830	3,756,366	+0.05(+0.76%)
Dec 06, 2005	6.927	6.935	6.772	6.779	5,277,495	-0.13(-1.84%)
Dec 05, 2005	6.935	6.987	6.753	6.906	7,298,589	-0.04(-0.59%)
Dec 02, 2005	6.865	7.023	6.801	6.947	6,496,975	+0.07(+1.00%)
Dec 01, 2005	6.839	6.961	6.823	6.878	6,448,488	+0.05(+0.71%)
Nov 30, 2005	6.882	6.896	6.796	6.830	6,993,865	-0.03(-0.48%)
Nov 29, 2005	6.920	7.002	6.854	6.863	8,893,220	-0.01(-0.20%)
Nov 28, 2005	7.131	7.219	6.868	6.877	6,799,559	-0.20(-2.84%)
Nov 25, 2005	6.997	7.078	6.939	7.078	1,286,106	+0.06(+0.78%)
Nov 23, 2005	7.159	7.212	7.009	7.023	8,043,707	-0.14(-1.99%)
Nov 22, 2005	7.087	7.183	7.030	7.166	7,376,683	+0.06(+0.82%)
Nov 21, 2005	7.100	7.211	6.980	7.107	5,695,762	+0.02(+0.29%)
Nov 18, 2005	7.066	7.159	6.987	7.087	10,002,719	+0.10(+1.43%)
Nov 17, 2005	6.822	6.994	6.755	6.987	16,429,609	+0.20(+2.99%)
Nov 16, 2005	6.722	6.839	6.694	6.784	4,115,388	+0.06(+0.82%)
Nov 15, 2005	6.856	6.882	6.679	6.729	7,470,959	-0.08(-1.24%)
Nov 14, 2005	6.806	6.916	6.761	6.813	7,410,819	+0.04(+0.52%)
Nov 11, 2005	6.858	6.858	6.716	6.778	32,172,434	-0.06(-0.93%)
Nov 10, 2005	6.631	6.877	6.598	6.841	88,347,480	+0.23(+3.54%)
Nov 09, 2005	6.378	6.706	6.371	6.607	105,282,304	+0.20(+3.07%)
Nov 08, 2005	6.454	6.472	6.386	6.410	42,123,148	-0.03(-0.44%)
Nov 07, 2005	6.337	6.470	6.314	6.439	37,533,732	+0.14(+2.27%)
Nov 04, 2005	6.398	6.409	6.260	6.296	39,110,036	-0.08(-1.29%)
Nov 03, 2005	6.198	6.424	6.196	6.379	73,300,512	+0.18(+2.97%)
Nov 02, 2005	6.045	6.292	6.040	6.195	42,750,880	+0.17(+2.83%)
Nov 01, 2005	6.043	6.090	5.964	6.024	19,431,796	-0.01(-0.14%)
Oct 31, 2005	5.919	6.069	5.893	6.033	23,816,622	+0.13(+2.16%)
Oct 28, 2005	5.858	5.984	5.845	5.906	24,927,940	+0.09(+1.52%)
Oct 27, 2005	5.980	5.980	5.815	5.817	32,539,772	-0.16(-2.66%)
Oct 26, 2005	6.019	6.057	5.930	5.976	21,928,776	-0.05(-0.87%)
Oct 25, 2005	5.939	6.030	5.911	6.029	29,433,662	+0.09(+1.51%)
Oct 24, 2005	5.918	5.939	5.872	5.939	30,814,672	+0.04(+0.60%)
Oct 21, 2005	5.977	5.977	5.853	5.904	32,009,688	-0.01(-0.10%)
Oct 20, 2005	6.000	6.019	5.894	5.910	49,865,180	-0.08(-1.41%)
Oct 19, 2005	5.824	5.994	5.816	5.994	55,607,764	+0.15(+2.56%)
Oct 18, 2005	5.828	5.863	5.785	5.844	44,178,392	+0.03(+0.58%)
Oct 17, 2005	5.769	5.817	5.721	5.811	40,467,796	+0.06(+0.96%)
Oct 14, 2005	5.724	5.772	5.683	5.756	82,465,400	+0.00(+0.03%)
Oct 13, 2005	5.641	5.778	5.641	5.754	66,586,104	+0.07(+1.18%)
Oct 12, 2005	5.631	5.734	5.534	5.687	180,293,968	+0.41(+7.86%)
Oct 11, 2005	5.259	5.352	5.245	5.272	36,436,360	+0.00(+0.02%)
Oct 10, 2005	5.318	5.332	5.258	5.272	17,274,258	-0.02(-0.45%)
Oct 07, 2005	5.287	5.348	5.263	5.296	10,350,605	+0.01(+0.15%)
Oct 06, 2005	5.328	5.394	5.235	5.288	27,587,664	-0.05(-0.85%)
Oct 05, 2005	5.407	5.414	5.325	5.333	24,714,046	-0.07(-1.37%)
Oct 04, 2005	5.350	5.458	5.344	5.407	26,625,142	+0.06(+1.13%)
Oct 03, 2005	5.283	5.360	5.258	5.347	31,851,592	+0.09(+1.75%)
Sep 30, 2005	5.200	5.257	5.145	5.255	15,232,966	+0.02(+0.46%)
Sep 29, 2005	5.155	5.247	5.061	5.231	19,617,790	+0.07(+1.43%)
Sep 28, 2005	5.185	5.232	5.098	5.157	11,922,260	-0.02(-0.43%)
Sep 27, 2005	5.228	5.247	5.143	5.179	19,036,558	-0.02(-0.43%)
Sep 26, 2005	5.178	5.242	5.176	5.202	14,010,051	+0.05(+0.90%)
Sep 23, 2005	5.106	5.245	5.023	5.155	21,686,982	+0.02(+0.44%)
Sep 22, 2005	5.039	5.154	4.963	5.133	24,146,762	+0.08(+1.55%)
Sep 21, 2005	5.234	5.234	5.026	5.055	32,274,730	-0.19(-3.67%)
Sep 20, 2005	5.307	5.353	5.232	5.247	17,297,508	-0.06(-1.07%)
Sep 19, 2005	5.357	5.357	5.247	5.304	17,715,996	-0.03(-0.60%)
Sep 16, 2005	5.372	5.398	5.306	5.336	46,294,080	-0.04(-0.72%)
Sep 15, 2005	5.417	5.439	5.375	5.375	21,319,642	-0.05(-0.90%)
Sep 14, 2005	5.479	5.490	5.417	5.424	20,557,064	-0.02(-0.30%)
Sep 13, 2005	5.432	5.475	5.404	5.440	22,463,510	-0.02(-0.36%)
Sep 12, 2005	5.364	5.487	5.318	5.460	19,654,990	+0.08(+1.55%)
Sep 09, 2005	5.367	5.408	5.330	5.377	14,735,430	+0.01(+0.21%)
Sep 08, 2005	5.364	5.398	5.328	5.365	23,732,924	-0.02(-0.34%)
Sep 07, 2005	5.369	5.413	5.358	5.383	24,918,640	+0.02(+0.37%)
Sep 06, 2005	5.286	5.412	5.282	5.364	25,569,622	+0.07(+1.25%)
Sep 02, 2005	5.313	5.358	5.287	5.297	19,808,436	+0.02(+0.47%)
Sep 01, 2005	5.212	5.307	5.186	5.272	48,716,660	+0.06(+1.17%)
Aug 31, 2005	5.170	5.211	5.159	5.211	79,219,792	+0.04(+0.82%)
Aug 30, 2005	5.263	5.277	5.159	5.169	14,805,178	-0.09(-1.78%)
Aug 29, 2005	5.208	5.267	5.164	5.263	13,140,526	+0.06(+1.24%)
Aug 26, 2005	5.253	5.270	5.187	5.198	12,001,308	-0.07(-1.27%)
Aug 25, 2005	5.259	5.282	5.219	5.266	18,762,216	+0.04(+0.79%)
Aug 24, 2005	5.293	5.342	5.211	5.224	20,459,418	-0.07(-1.25%)
Aug 23, 2005	5.308	5.374	5.251	5.290	19,989,780	-0.03(-0.58%)
Aug 22, 2005	5.332	5.374	5.229	5.321	18,506,472	+0.02(+0.37%)
Aug 19, 2005	5.294	5.377	5.275	5.302	16,572,128	-0.02(-0.36%)
Aug 18, 2005	5.322	5.345	5.252	5.321	18,841,264	-0.01(-0.24%)
Aug 17, 2005	5.338	5.379	5.290	5.333	23,900,318	-0.03(-0.55%)
Aug 16, 2005	5.437	5.478	5.346	5.363	24,063,064	-0.11(-2.06%)
Aug 15, 2005	5.455	5.536	5.391	5.475	20,515,216	+0.00(+0.06%)
Aug 12, 2005	5.463	5.500	5.426	5.472	17,399,804	-0.00(-0.08%)
Aug 11, 2005	5.500	5.592	5.433	5.476	21,249,894	-0.03(-0.62%)
Aug 10, 2005	5.596	5.652	5.497	5.511	16,525,629	-0.05(-0.90%)
Aug 09, 2005	5.565	5.650	5.532	5.561	13,335,820	+0.01(+0.25%)
Aug 08, 2005	5.610	5.617	5.528	5.547	20,822,106	-0.04(-0.66%)
Aug 05, 2005	5.565	5.635	5.558	5.584	15,005,122	+0.00(+0.00%)
Aug 04, 2005	5.570	5.593	5.536	5.584	33,692,940	-0.01(-0.11%)
Aug 03, 2005	5.596	5.678	5.572	5.590	25,388,276	-0.04(-0.73%)
Aug 02, 2005	5.641	5.688	5.574	5.631	15,581,706	+0.01(+0.12%)
Aug 01, 2005	5.661	5.690	5.567	5.624	23,416,732	-0.02(-0.40%)
Jul 29, 2005	5.525	5.727	5.525	5.647	41,197,828	+0.16(+2.85%)
Jul 28, 2005	5.420	5.500	5.395	5.490	15,456,160	+0.07(+1.37%)
Jul 27, 2005	5.348	5.424	5.346	5.416	19,306,250	+0.02(+0.32%)
Jul 26, 2005	5.397	5.450	5.374	5.399	14,651,733	+0.01(+0.26%)
Jul 25, 2005	5.438	5.438	5.333	5.385	16,725,573	-0.05(-0.89%)
Jul 22, 2005	5.464	5.487	5.370	5.433	11,699,067	-0.02(-0.33%)
Jul 21, 2005	5.479	5.492	5.312	5.451	23,160,990	-0.02(-0.39%)
Jul 20, 2005	5.500	5.519	5.461	5.473	26,341,500	-0.02(-0.45%)
Jul 19, 2005	5.463	5.531	5.444	5.498	16,288,486	+0.07(+1.20%)
Jul 18, 2005	5.444	5.514	5.427	5.432	13,740,358	-0.02(-0.39%)
Jul 15, 2005	5.404	5.499	5.381	5.454	24,551,300	+0.07(+1.26%)
Jul 14, 2005	5.387	5.455	5.371	5.386	33,567,392	-0.01(-0.25%)
Jul 13, 2005	5.420	5.532	5.375	5.400	35,813,280	+0.02(+0.46%)
Jul 12, 2005	5.387	5.387	5.302	5.375	21,119,698	-0.02(-0.30%)
Jul 11, 2005	5.388	5.428	5.321	5.391	23,105,192	+0.02(+0.38%)
Jul 08, 2005	5.210	5.402	5.173	5.370	27,257,524	+0.14(+2.73%)
Jul 07, 2005	5.118	5.259	5.118	5.228	28,308,394	+0.03(+0.63%)
Jul 06, 2005	5.230	5.233	5.116	5.195	41,421,020	-0.18(-3.39%)
Jul 05, 2005	5.300	5.397	5.229	5.377	30,893,720	+0.10(+1.86%)
Jul 01, 2005	5.260	5.315	5.231	5.279	23,142,390	+0.01(+0.20%)
Jun 30, 2005	5.202	5.310	5.200	5.269	41,732,560	+0.08(+1.52%)
Jun 29, 2005	5.184	5.204	5.136	5.190	12,187,303	+0.01(+0.15%)
Jun 28, 2005	5.112	5.214	5.100	5.182	18,143,782	+0.07(+1.40%)
Jun 27, 2005	5.083	5.150	5.042	5.111	21,352,192	+0.04(+0.76%)
Jun 24, 2005	5.165	5.193	5.014	5.072	30,921,618	-0.09(-1.75%)
Jun 23, 2005	5.283	5.290	5.153	5.162	29,921,898	-0.10(-1.99%)
Jun 22, 2005	5.358	5.358	5.231	5.267	43,085,672	-0.09(-1.59%)
Jun 21, 2005	5.391	5.414	5.322	5.352	23,193,540	-0.04(-0.67%)
Jun 20, 2005	5.330	5.414	5.296	5.389	17,604,398	+0.04(+0.84%)
Jun 17, 2005	5.440	5.469	5.339	5.344	39,072,836	-0.06(-1.05%)
Jun 16, 2005	5.370	5.442	5.308	5.401	21,570,736	+0.04(+0.69%)
Jun 15, 2005	5.250	5.366	5.186	5.364	45,931,392	+0.14(+2.65%)
Jun 14, 2005	5.197	5.276	5.197	5.225	30,842,572	+0.05(+0.91%)
Jun 13, 2005	5.081	5.178	5.070	5.178	38,900,792	+0.09(+1.84%)
Jun 10, 2005	5.083	5.151	5.038	5.084	31,479,602	+0.02(+0.42%)
Jun 09, 2005	5.038	5.070	4.990	5.063	40,012,108	+0.04(+0.75%)
Jun 08, 2005	5.160	5.179	5.007	5.025	26,834,386	-0.13(-2.45%)
Jun 07, 2005	5.060	5.211	5.038	5.151	31,674,898	+0.10(+1.92%)
Jun 06, 2005	4.948	5.056	4.921	5.054	30,851,870	-0.01(-0.19%)
Jun 03, 2005	5.133	5.136	5.035	5.063	20,110,676	-0.05(-0.89%)
Jun 02, 2005	5.071	5.124	5.045	5.109	17,074,314	+0.02(+0.46%)
Jun 01, 2005	4.969	5.113	4.908	5.086	33,911,484	+0.09(+1.72%)
May 31, 2005	4.949	5.000	4.841	5.000	76,634,464	+0.07(+1.48%)
May 27, 2005	4.879	4.951	4.870	4.927	17,288,208	+0.04(+0.79%)
May 26, 2005	4.890	4.903	4.821	4.888	33,520,894	+0.03(+0.58%)
May 25, 2005	4.910	4.918	4.773	4.859	17,650,898	-0.00(-0.02%)
May 24, 2005	4.952	4.952	4.818	4.860	17,492,802	-0.06(-1.24%)
May 23, 2005	4.912	4.944	4.878	4.921	29,801,000	+0.07(+1.51%)
May 20, 2005	4.846	4.871	4.782	4.848	19,162,104	-0.01(-0.30%)
May 19, 2005	4.786	4.883	4.786	4.863	21,854,378	+0.08(+1.67%)
May 18, 2005	4.706	4.787	4.654	4.783	30,219,488	+0.09(+1.81%)
May 17, 2005	4.657	4.706	4.612	4.698	15,781,650	+0.05(+1.04%)
May 16, 2005	4.576	4.662	4.564	4.650	13,884,504	+0.09(+2.06%)
May 13, 2005	4.592	4.627	4.515	4.556	28,499,038	-0.04(-0.79%)
May 12, 2005	4.783	4.788	4.535	4.592	43,071,724	-0.18(-3.75%)
May 11, 2005	4.724	4.775	4.645	4.771	20,440,818	+0.06(+1.33%)
May 10, 2005	4.677	4.723	4.630	4.708	26,987,830	+0.00(+0.05%)
May 09, 2005	4.655	4.706	4.603	4.706	19,831,684	+0.04(+0.76%)
May 06, 2005	4.706	4.725	4.615	4.670	22,403,062	+0.00(+0.07%)
May 05, 2005	4.697	4.731	4.618	4.667	23,240,038	-0.05(-1.13%)
May 04, 2005	4.686	4.726	4.642	4.720	30,345,036	+0.05(+1.03%)
May 03, 2005	4.684	4.684	4.610	4.672	21,617,234	+0.01(+0.22%)
May 02, 2005	4.637	4.689	4.612	4.662	17,888,040	+0.06(+1.25%)
Apr 29, 2005	4.565	4.612	4.472	4.604	32,144,534	+0.06(+1.21%)
Apr 28, 2005	4.605	4.635	4.514	4.549	29,796,350	-0.08(-1.71%)
Apr 27, 2005	4.620	4.678	4.483	4.628	34,116,076	+0.02(+0.39%)
Apr 26, 2005	4.650	4.694	4.608	4.610	37,622,076	-0.05(-1.00%)
Apr 25, 2005	4.576	4.668	4.576	4.656	30,707,724	+0.08(+1.82%)
Apr 22, 2005	4.588	4.602	4.485	4.573	74,723,368	-0.01(-0.24%)
Apr 21, 2005	4.560	4.633	4.547	4.584	49,465,292	+0.08(+1.70%)
Apr 20, 2005	4.533	4.537	4.472	4.508	30,349,686	-0.01(-0.21%)
Apr 19, 2005	4.582	4.582	4.487	4.517	58,579,032	-0.02(-0.55%)
Apr 18, 2005	4.410	4.586	4.401	4.542	38,882,192	+0.14(+3.27%)
Apr 15, 2005	4.469	4.506	4.393	4.398	32,711,818	-0.11(-2.37%)
Apr 14, 2005	4.545	4.582	4.488	4.505	46,656,772	-0.07(-1.47%)
Apr 13, 2005	4.621	4.645	4.480	4.572	114,437,888	-0.15(-3.28%)
Apr 12, 2005	4.727	4.749	4.662	4.727	28,629,234	-0.01(-0.27%)
Apr 11, 2005	4.755	4.775	4.684	4.740	31,028,566	-0.03(-0.60%)
Apr 08, 2005	4.859	4.947	4.756	4.768	22,593,706	-0.10(-2.07%)
Apr 07, 2005	4.863	4.872	4.776	4.869	29,294,166	+0.03(+0.57%)
Apr 06, 2005	4.860	4.891	4.794	4.841	28,415,340	-0.02(-0.46%)
Apr 05, 2005	4.718	4.929	4.718	4.864	37,087,344	+0.13(+2.74%)
Apr 04, 2005	4.765	4.842	4.698	4.734	41,221,076	-0.03(-0.67%)
Apr 01, 2005	4.761	4.813	4.653	4.766	92,523,064	+0.01(+0.18%)
Mar 31, 2005	4.788	4.822	4.740	4.757	30,484,532	-0.04(-0.86%)
Mar 30, 2005	4.758	4.817	4.753	4.798	31,674,898	+0.02(+0.34%)
Mar 29, 2005	4.799	4.830	4.755	4.782	33,000,110	-0.02(-0.50%)
Mar 28, 2005	4.860	4.881	4.800	4.806	45,573,352	-0.04(-0.89%)
Mar 24, 2005	4.906	4.906	4.820	4.849	16,209,438	-0.03(-0.63%)
Mar 23, 2005	4.937	4.978	4.866	4.880	21,886,926	-0.04(-0.75%)
Mar 22, 2005	4.906	4.997	4.906	4.917	15,511,958	-0.01(-0.24%)
Mar 21, 2005	4.903	4.942	4.846	4.929	30,242,738	+0.06(+1.13%)
Mar 18, 2005	4.857	4.908	4.818	4.874	45,196,712	-0.00(-0.02%)
Mar 17, 2005	4.884	4.922	4.843	4.875	21,566,086	-0.04(-0.74%)
Mar 16, 2005	4.905	4.946	4.830	4.911	17,571,850	-0.02(-0.45%)
Mar 15, 2005	4.954	4.974	4.905	4.933	12,670,889	+0.00(+0.00%)
Mar 14, 2005	4.976	4.989	4.872	4.933	15,037,672	-0.03(-0.64%)
Mar 11, 2005	5.003	5.075	4.920	4.965	12,480,244	-0.06(-1.11%)
Mar 10, 2005	5.038	5.063	4.946	5.021	11,866,462	-0.03(-0.66%)
Mar 09, 2005	5.129	5.134	5.038	5.055	15,967,645	-0.07(-1.41%)
Mar 08, 2005	5.035	5.149	5.026	5.127	24,356,006	+0.08(+1.57%)
Mar 07, 2005	4.985	5.099	4.977	5.048	13,656,661	+0.06(+1.26%)
Mar 04, 2005	4.989	5.092	4.985	4.985	15,126,019	+0.01(+0.26%)
Mar 03, 2005	5.019	5.045	4.925	4.972	30,507,780	-0.04(-0.86%)
Mar 02, 2005	4.928	5.030	4.910	5.015	31,368,006	+0.07(+1.32%)

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.

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Fastenal Co (NQ: FAST )

Historical Prices

Sections

Services

Borger News-Herald