Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	7.306	7.332	6.981	7.020	25,125,802	-0.23(-3.19%)
Apr 29, 2008	7.168	7.297	7.129	7.251	13,853,248	+0.08(+1.15%)
Apr 28, 2008	7.201	7.227	7.083	7.168	16,673,734	-0.01(-0.12%)
Apr 25, 2008	7.005	7.190	6.968	7.177	19,842,310	+0.21(+3.07%)
Apr 24, 2008	6.911	7.016	6.831	6.964	34,465,924	+0.07(+1.08%)
Apr 23, 2008	6.874	7.007	6.789	6.890	15,956,042	+0.03(+0.41%)
Apr 22, 2008	6.898	6.911	6.730	6.861	19,258,128	-0.08(-1.13%)
Apr 21, 2008	6.931	6.968	6.848	6.940	19,704,146	-0.04(-0.59%)
Apr 18, 2008	6.896	7.055	6.896	6.981	22,383,590	+0.19(+2.73%)
Apr 17, 2008	6.774	6.824	6.707	6.796	14,060,302	-0.01(-0.16%)
Apr 16, 2008	6.724	6.831	6.687	6.807	14,432,763	+0.12(+1.79%)
Apr 15, 2008	6.774	6.774	6.619	6.687	23,373,164	-0.03(-0.45%)
Apr 14, 2008	6.587	6.768	6.587	6.717	26,416,670	+0.17(+2.53%)
Apr 11, 2008	6.635	6.689	6.537	6.552	34,837,596	-0.18(-2.62%)
Apr 10, 2008	6.770	6.909	6.534	6.728	57,071,852	-0.26(-3.74%)
Apr 09, 2008	7.092	7.094	6.859	6.990	23,794,140	-0.05(-0.65%)
Apr 08, 2008	7.005	7.066	6.946	7.036	17,062,992	+0.03(+0.47%)
Apr 07, 2008	7.297	7.297	6.977	7.003	25,610,288	-0.22(-3.08%)
Apr 04, 2008	7.463	7.463	7.149	7.225	33,259,528	-0.20(-2.67%)
Apr 03, 2008	7.471	7.508	7.336	7.423	18,996,376	-0.08(-1.07%)
Apr 02, 2008	7.508	7.587	7.439	7.504	30,439,152	+0.09(+1.18%)
Apr 01, 2008	7.245	7.484	7.009	7.417	33,416,376	+0.21(+2.93%)
Mar 31, 2008	7.101	7.258	7.068	7.205	31,106,438	+0.09(+1.22%)
Mar 28, 2008	7.118	7.179	6.990	7.118	24,437,266	-0.13(-1.80%)
Mar 27, 2008	7.386	7.434	7.245	7.249	20,624,210	-0.06(-0.86%)
Mar 26, 2008	7.482	7.482	7.259	7.312	22,404,716	-0.19(-2.58%)
Mar 25, 2008	7.511	7.537	7.397	7.506	26,010,714	+0.01(+0.17%)
Mar 24, 2008	7.456	7.611	7.373	7.493	30,217,458	+0.10(+1.36%)
Mar 21, 2008	7.020	7.421	7.020	7.393	37,577,656	+0.00(+0.00%)
Mar 20, 2008	7.020	7.421	7.020	7.393	37,577,656	+0.35(+4.95%)
Mar 19, 2008	7.216	7.299	7.036	7.044	25,623,750	-0.15(-2.12%)
Mar 18, 2008	6.961	7.199	6.961	7.197	37,639,576	+0.25(+3.57%)
Mar 17, 2008	6.850	7.049	6.772	6.948	40,265,872	-0.08(-1.15%)
Mar 14, 2008	7.062	7.168	6.831	7.029	34,732,004	-0.03(-0.40%)
Mar 13, 2008	7.003	7.112	6.942	7.057	50,663,964	-0.03(-0.40%)
Mar 12, 2008	7.125	7.247	7.025	7.086	40,321,560	-0.03(-0.37%)
Mar 11, 2008	6.887	7.112	6.887	7.112	34,457,548	+0.33(+4.88%)
Mar 10, 2008	6.802	6.876	6.745	6.781	21,501,564	-0.03(-0.42%)
Mar 07, 2008	6.787	6.918	6.711	6.809	26,359,318	-0.05(-0.67%)
Mar 06, 2008	7.203	7.203	6.842	6.855	26,728,384	-0.35(-4.84%)
Mar 05, 2008	7.275	7.321	7.081	7.203	26,333,370	-0.04(-0.54%)
Mar 04, 2008	7.040	7.266	7.040	7.243	43,552,160	+0.12(+1.71%)
Mar 03, 2008	6.951	7.125	6.911	7.121	28,699,130	+0.15(+2.12%)
Feb 29, 2008	7.005	7.136	6.924	6.972	23,062,566	-0.14(-1.90%)
Feb 28, 2008	7.086	7.205	7.075	7.107	22,123,380	-0.05(-0.76%)
Feb 27, 2008	7.227	7.253	7.101	7.162	29,436,678	-0.10(-1.32%)
Feb 26, 2008	7.105	7.280	7.094	7.258	29,710,280	+0.10(+1.46%)
Feb 25, 2008	7.081	7.179	6.998	7.153	34,995,068	+0.08(+1.11%)
Feb 22, 2008	6.855	7.081	6.831	7.075	42,253,984	+0.29(+4.20%)
Feb 21, 2008	6.831	6.957	6.781	6.789	35,608,868	-0.00(-0.06%)
Feb 20, 2008	6.495	6.924	6.495	6.794	45,970,796	+0.32(+4.88%)
Feb 19, 2008	6.565	6.646	6.460	6.478	18,923,288	-0.07(-1.03%)
Feb 18, 2008	6.493	6.561	6.415	6.545	0	+0.00(+0.00%)
Feb 15, 2008	6.493	6.561	6.415	6.545	19,512,556	+0.03(+0.43%)
Feb 14, 2008	6.746	6.807	6.497	6.517	22,840,054	-0.24(-3.52%)
Feb 13, 2008	6.754	6.792	6.615	6.754	21,212,120	+0.07(+1.08%)
Feb 12, 2008	6.787	6.813	6.624	6.683	23,124,970	-0.05(-0.74%)
Feb 11, 2008	6.598	6.783	6.532	6.733	19,306,250	+0.12(+1.85%)
Feb 08, 2008	6.829	6.887	6.606	6.611	28,285,690	-0.20(-2.97%)
Feb 07, 2008	6.678	6.911	6.678	6.813	34,941,560	+0.08(+1.26%)
Feb 06, 2008	6.813	6.903	6.693	6.728	25,473,750	-0.05(-0.77%)
Feb 05, 2008	6.744	6.957	6.744	6.781	36,141,100	-0.07(-1.02%)
Feb 04, 2008	7.038	7.088	6.783	6.850	23,398,126	-0.14(-2.06%)
Feb 01, 2008	6.892	7.014	6.824	6.994	34,137,372	+0.11(+1.55%)
Jan 31, 2008	6.713	6.972	6.659	6.887	54,919,436	+0.08(+1.18%)
Jan 30, 2008	6.929	6.948	6.765	6.807	40,894,492	-0.12(-1.76%)
Jan 29, 2008	6.896	6.955	6.632	6.929	36,843,528	+0.09(+1.31%)
Jan 28, 2008	6.606	6.857	6.563	6.839	26,887,610	+0.25(+3.87%)
Jan 25, 2008	6.813	6.815	6.530	6.585	27,836,252	-0.18(-2.64%)
Jan 24, 2008	6.961	6.961	6.746	6.763	54,482,676	-0.15(-2.24%)
Jan 23, 2008	6.460	6.951	6.415	6.918	62,962,172	+0.44(+6.87%)
Jan 22, 2008	5.979	6.493	5.958	6.473	41,590,420	+0.18(+2.87%)
Jan 21, 2008	6.393	6.469	6.160	6.293	0	+0.00(+0.00%)
Jan 18, 2008	6.393	6.469	6.160	6.293	30,688,020	-0.03(-0.55%)
Jan 17, 2008	6.262	6.428	6.258	6.327	44,692,292	+0.09(+1.47%)
Jan 16, 2008	6.133	6.319	6.123	6.236	29,476,216	+0.06(+0.99%)
Jan 15, 2008	6.175	6.242	6.118	6.175	24,376,234	-0.07(-1.05%)
Jan 14, 2008	6.234	6.247	6.086	6.240	20,437,098	+0.08(+1.31%)
Jan 11, 2008	6.131	6.282	6.059	6.160	31,588,782	-0.04(-0.63%)
Jan 10, 2008	5.767	6.288	5.767	6.199	50,877,984	+0.40(+6.87%)
Jan 09, 2008	5.802	5.825	5.554	5.800	28,258,878	+0.01(+0.11%)
Jan 08, 2008	6.007	6.046	5.781	5.794	24,505,802	-0.20(-3.27%)
Jan 07, 2008	5.940	6.072	5.870	5.990	22,609,246	+0.05(+0.84%)
Jan 04, 2008	6.031	6.086	5.900	5.940	26,556,550	-0.14(-2.26%)
Jan 03, 2008	6.140	6.210	6.059	6.077	17,176,974	-0.03(-0.53%)
Jan 02, 2008	6.253	6.290	6.020	6.110	19,054,448	-0.15(-2.40%)
Jan 01, 2008	6.186	6.364	6.171	6.260	0	+0.00(+0.00%)
Dec 31, 2007	6.186	6.364	6.171	6.260	12,508,879	+0.04(+0.67%)
Dec 28, 2007	6.293	6.340	6.212	6.218	9,784,338	-0.04(-0.59%)
Dec 27, 2007	6.303	6.362	6.255	6.255	12,131,140	-0.08(-1.20%)
Dec 26, 2007	6.397	6.423	6.223	6.332	8,708,853	-0.12(-1.89%)
Dec 24, 2007	6.343	6.500	6.343	6.454	3,656,969	+0.06(+0.89%)
Dec 21, 2007	6.360	6.441	6.323	6.397	19,888,444	+0.10(+1.63%)
Dec 20, 2007	6.240	6.319	6.144	6.295	14,431,308	+0.08(+1.23%)
Dec 19, 2007	6.471	6.471	6.188	6.218	17,318,168	-0.19(-2.99%)
Dec 18, 2007	6.358	6.497	6.266	6.410	23,442,158	+0.11(+1.76%)
Dec 17, 2007	6.264	6.421	6.240	6.299	13,641,830	+0.00(+0.03%)
Dec 14, 2007	6.401	6.452	6.290	6.297	14,140,752	-0.18(-2.73%)
Dec 13, 2007	6.567	6.615	6.336	6.473	22,307,206	-0.11(-1.66%)
Dec 12, 2007	6.665	6.741	6.480	6.582	18,537,650	+0.08(+1.17%)
Dec 11, 2007	6.726	6.785	6.471	6.506	26,466,764	-0.22(-3.33%)
Dec 10, 2007	6.724	6.752	6.637	6.730	14,087,082	+0.01(+0.16%)
Dec 07, 2007	6.530	6.739	6.530	6.720	20,914,670	+0.18(+2.77%)
Dec 06, 2007	6.373	6.635	6.258	6.539	28,511,720	+0.22(+3.48%)
Dec 05, 2007	6.354	6.434	6.273	6.319	16,818,966	+0.00(+0.00%)
Dec 04, 2007	6.177	6.362	6.110	6.319	22,670,814	+0.08(+1.29%)
Dec 03, 2007	6.430	6.430	6.238	6.238	16,413,240	-0.15(-2.42%)
Nov 30, 2007	6.262	6.432	6.249	6.393	22,119,598	+0.27(+4.49%)
Nov 29, 2007	6.216	6.216	6.090	6.118	18,257,292	-0.11(-1.78%)
Nov 28, 2007	5.996	6.284	5.985	6.229	25,265,626	+0.27(+4.50%)
Nov 27, 2007	5.953	6.070	5.913	5.961	20,005,566	+0.02(+0.26%)
Nov 26, 2007	6.227	6.227	5.937	5.946	33,446,432	-0.27(-4.31%)
Nov 23, 2007	6.201	6.242	6.151	6.214	11,940,866	+0.05(+0.81%)
Nov 21, 2007	6.131	6.258	6.051	6.164	17,586,046	-0.06(-0.95%)
Nov 20, 2007	6.155	6.334	6.107	6.223	27,287,810	+0.08(+1.35%)
Nov 19, 2007	6.364	6.364	6.136	6.140	25,175,790	-0.25(-3.95%)
Nov 16, 2007	6.428	6.482	6.279	6.393	23,317,790	+0.01(+0.20%)
Nov 15, 2007	6.336	6.471	6.325	6.380	19,889,614	+0.01(+0.10%)
Nov 14, 2007	6.654	6.654	6.354	6.373	40,202,380	-0.25(-3.85%)
Nov 13, 2007	6.491	6.754	6.419	6.628	40,687,904	+0.24(+3.75%)
Nov 12, 2007	6.127	6.471	6.127	6.388	29,344,170	+0.19(+3.02%)
Nov 09, 2007	6.184	6.340	6.142	6.201	30,900,902	-0.01(-0.21%)
Nov 08, 2007	6.112	6.347	6.009	6.214	38,894,052	+0.27(+4.51%)
Nov 07, 2007	5.896	6.057	5.892	5.946	30,196,084	-0.04(-0.66%)
Nov 06, 2007	5.972	6.007	5.800	5.985	21,349,256	+0.01(+0.15%)
Nov 05, 2007	5.968	6.049	5.905	5.977	22,347,360	-0.07(-1.22%)
Nov 02, 2007	6.075	6.118	5.905	6.051	26,513,422	-0.02(-0.25%)
Nov 01, 2007	6.308	6.317	6.042	6.066	29,359,270	-0.24(-3.77%)
Oct 31, 2007	6.273	6.421	6.229	6.303	30,793,232	+0.10(+1.58%)
Oct 30, 2007	6.155	6.247	6.101	6.205	15,695,832	+0.02(+0.25%)
Oct 29, 2007	6.275	6.319	6.175	6.190	12,408,331	-0.07(-1.11%)
Oct 26, 2007	6.301	6.332	6.153	6.260	16,258,512	+0.03(+0.56%)
Oct 25, 2007	6.354	6.399	6.112	6.225	19,924,652	-0.11(-1.79%)
Oct 24, 2007	6.388	6.421	6.214	6.338	18,444,450	-0.05(-0.78%)
Oct 23, 2007	6.343	6.395	6.245	6.388	19,626,790	+0.05(+0.79%)
Oct 22, 2007	6.157	6.371	6.103	6.338	23,689,466	+0.16(+2.61%)
Oct 19, 2007	6.273	6.364	6.160	6.177	20,895,344	-0.12(-1.90%)
Oct 18, 2007	6.371	6.384	6.242	6.297	16,161,213	-0.12(-1.93%)
Oct 17, 2007	6.558	6.598	6.351	6.421	19,389,050	-0.07(-1.14%)
Oct 16, 2007	6.508	6.604	6.460	6.495	17,949,306	-0.03(-0.50%)
Oct 15, 2007	6.665	6.678	6.480	6.528	16,401,706	-0.14(-2.03%)
Oct 12, 2007	6.709	6.776	6.591	6.663	16,651,378	-0.05(-0.81%)
Oct 11, 2007	6.541	6.970	6.539	6.717	41,080,360	+0.25(+3.91%)
Oct 10, 2007	6.404	6.502	6.382	6.465	16,250,710	+0.00(+0.03%)
Oct 09, 2007	6.571	6.602	6.395	6.462	25,236,698	+0.00(+0.07%)
Oct 08, 2007	6.336	6.478	6.232	6.458	29,615,506	+0.13(+2.07%)
Oct 05, 2007	6.312	6.382	6.293	6.327	14,455,642	+0.08(+1.33%)
Oct 04, 2007	6.408	6.421	6.171	6.245	19,724,546	-0.14(-2.15%)
Oct 03, 2007	6.312	6.456	6.295	6.382	15,099,190	+0.04(+0.65%)
Oct 02, 2007	6.351	6.367	6.269	6.340	12,801,656	-0.02(-0.34%)
Oct 01, 2007	6.297	6.388	6.223	6.362	16,504,053	+0.03(+0.45%)
Sep 28, 2007	6.351	6.406	6.310	6.334	21,237,266	-0.01(-0.10%)
Sep 27, 2007	6.401	6.465	6.332	6.340	23,506,344	-0.09(-1.46%)
Sep 26, 2007	6.702	6.702	6.401	6.434	22,503,984	-0.22(-3.34%)
Sep 25, 2007	6.513	6.656	6.419	6.656	20,840,268	+0.06(+0.86%)
Sep 24, 2007	6.428	6.730	6.428	6.600	20,697,722	+0.04(+0.66%)
Sep 21, 2007	6.637	6.646	6.517	6.556	29,661,860	-0.07(-1.12%)
Sep 20, 2007	6.944	6.931	6.628	6.630	23,588,956	-0.31(-4.52%)
Sep 19, 2007	6.863	7.073	6.844	6.944	26,095,400	+0.14(+2.11%)
Sep 18, 2007	6.646	6.863	6.652	6.800	24,086,464	+0.15(+2.33%)
Sep 17, 2007	6.667	6.741	6.641	6.646	10,223,655	-0.07(-1.10%)
Sep 14, 2007	6.661	6.737	6.537	6.720	10,593,161	+0.03(+0.46%)
Sep 13, 2007	6.589	6.754	6.569	6.689	15,593,485	+0.15(+2.33%)
Sep 12, 2007	6.534	6.643	6.486	6.537	16,615,580	-0.01(-0.17%)
Sep 11, 2007	6.369	6.556	6.399	6.547	14,996,383	+0.18(+2.81%)
Sep 10, 2007	6.425	6.460	6.314	6.369	12,935,213	-0.06(-0.88%)
Sep 07, 2007	6.497	6.632	6.364	6.425	15,744,023	-0.19(-2.93%)
Sep 06, 2007	6.425	6.667	6.351	6.619	23,926,288	+0.19(+3.02%)
Sep 05, 2007	6.665	6.665	6.367	6.425	18,076,896	-0.18(-2.67%)
Sep 04, 2007	6.646	6.730	6.585	6.602	16,012,512	-0.04(-0.62%)
Aug 31, 2007	6.565	6.685	6.530	6.643	14,856,861	+0.14(+2.08%)
Aug 30, 2007	6.587	6.613	6.460	6.508	13,865,975	-0.08(-1.19%)
Aug 29, 2007	6.449	6.611	6.408	6.587	18,763,034	+0.17(+2.68%)
Aug 28, 2007	6.676	6.693	6.399	6.415	21,040,832	-0.28(-4.23%)
Aug 27, 2007	6.663	6.792	6.646	6.698	21,803,084	-0.00(-0.03%)
Aug 24, 2007	6.504	6.702	6.460	6.700	18,353,186	+0.19(+2.88%)
Aug 23, 2007	6.504	6.547	6.445	6.513	12,872,336	+0.01(+0.13%)
Aug 22, 2007	6.519	6.558	6.412	6.504	16,629,348	+0.05(+0.71%)
Aug 21, 2007	6.460	6.500	6.397	6.458	13,245,467	-0.00(-0.03%)
Aug 20, 2007	6.515	6.567	6.423	6.460	28,107,982	-0.08(-1.17%)
Aug 17, 2007	6.484	6.587	6.408	6.537	37,489,812	+0.15(+2.42%)
Aug 16, 2007	6.205	6.484	5.905	6.382	32,965,286	+0.18(+2.84%)
Aug 15, 2007	6.033	6.238	6.009	6.205	28,070,200	+0.20(+3.26%)
Aug 14, 2007	6.005	6.157	5.892	6.009	27,129,800	-0.02(-0.29%)
Aug 13, 2007	5.996	6.166	5.992	6.027	16,266,773	+0.03(+0.51%)
Aug 10, 2007	5.887	6.064	5.728	5.996	20,555,138	+0.11(+1.93%)
Aug 09, 2007	6.218	6.212	5.872	5.883	26,966,812	-0.34(-5.40%)
Aug 08, 2007	6.264	6.275	6.107	6.218	20,622,954	-0.00(-0.07%)
Aug 07, 2007	6.142	6.273	6.062	6.223	26,218,992	+0.06(+0.99%)
Aug 06, 2007	6.070	6.162	5.872	6.162	25,362,430	+0.21(+3.55%)
Aug 03, 2007	6.020	6.129	5.946	5.950	24,253,564	-0.18(-2.92%)
Aug 02, 2007	6.140	6.166	6.062	6.129	22,975,202	+0.02(+0.39%)
Aug 01, 2007	6.016	6.120	5.966	6.105	35,762,800	+0.06(+0.97%)
Jul 31, 2007	6.258	6.371	6.042	6.046	26,844,880	-0.11(-1.84%)
Jul 30, 2007	5.979	6.168	5.940	6.160	23,762,560	+0.21(+3.52%)
Jul 27, 2007	6.022	6.068	5.916	5.950	21,224,956	-0.06(-1.01%)
Jul 26, 2007	6.160	6.203	5.950	6.011	34,938,940	-0.19(-2.99%)
Jul 25, 2007	6.293	6.362	6.171	6.197	20,041,314	-0.07(-1.04%)
Jul 24, 2007	6.351	6.419	6.240	6.262	21,064,552	-0.12(-1.91%)
Jul 23, 2007	6.465	6.508	6.371	6.384	15,754,542	-0.03(-0.54%)
Jul 20, 2007	6.443	6.530	6.386	6.419	19,499,250	-0.02(-0.37%)
Jul 19, 2007	6.430	6.471	6.397	6.443	9,319,099	+0.02(+0.31%)
Jul 18, 2007	6.417	6.497	6.336	6.423	20,413,898	-0.03(-0.47%)
Jul 17, 2007	6.412	6.578	6.399	6.454	27,413,930	+0.05(+0.78%)
Jul 16, 2007	6.423	6.430	6.354	6.404	12,121,484	-0.05(-0.71%)
Jul 13, 2007	6.232	6.458	6.192	6.449	27,392,186	+0.21(+3.42%)
Jul 12, 2007	6.240	6.284	6.099	6.236	32,408,632	+0.14(+2.25%)
Jul 11, 2007	6.105	6.144	6.027	6.099	23,826,006	-0.02(-0.25%)
Jul 10, 2007	6.384	6.399	6.105	6.114	30,490,472	-0.25(-3.97%)
Jul 09, 2007	6.133	6.417	6.107	6.367	38,686,288	+0.23(+3.69%)
Jul 06, 2007	6.086	6.166	6.059	6.140	11,566,372	+0.03(+0.57%)
Jul 05, 2007	6.053	6.114	6.016	6.105	12,323,314	+0.10(+1.60%)
Jul 03, 2007	6.020	6.046	5.994	6.009	5,146,212	+0.01(+0.22%)
Jul 02, 2007	6.025	6.062	5.979	5.996	9,296,977	+0.00(+0.07%)
Jun 29, 2007	5.992	6.088	5.957	5.992	21,219,674	+0.01(+0.15%)
Jun 28, 2007	5.935	5.996	5.883	5.983	17,424,894	+0.05(+0.88%)
Jun 27, 2007	5.743	5.950	5.739	5.931	13,227,893	+0.09(+1.61%)
Jun 26, 2007	5.898	5.909	5.824	5.837	12,676,820	-0.02(-0.41%)
Jun 25, 2007	6.129	6.129	5.824	5.861	21,832,898	-0.10(-1.61%)
Jun 22, 2007	5.977	6.007	5.948	5.957	14,425,901	-0.06(-0.94%)
Jun 21, 2007	6.009	6.038	5.937	6.014	13,361,124	+0.00(+0.07%)
Jun 20, 2007	6.144	6.160	6.001	6.009	18,090,206	-0.13(-2.13%)
Jun 19, 2007	6.120	6.147	6.086	6.140	13,438,687	-0.04(-0.63%)
Jun 18, 2007	6.319	6.319	6.171	6.179	13,684,688	-0.07(-1.08%)
Jun 15, 2007	6.288	6.319	6.236	6.247	16,465,960	-0.00(-0.03%)
Jun 14, 2007	6.203	6.266	6.177	6.249	16,256,676	+0.05(+0.77%)
Jun 13, 2007	6.077	6.203	6.029	6.201	21,740,740	+0.16(+2.63%)
Jun 12, 2007	6.068	6.101	6.001	6.042	18,124,168	-0.05(-0.89%)
Jun 11, 2007	6.149	6.155	6.059	6.096	9,837,260	-0.05(-0.85%)
Jun 08, 2007	6.044	6.179	6.029	6.149	25,686,842	+0.10(+1.73%)
Jun 07, 2007	6.155	6.218	6.014	6.044	24,551,386	-0.17(-2.70%)
Jun 06, 2007	6.188	6.242	6.103	6.212	20,521,396	+0.02(+0.25%)
Jun 05, 2007	6.232	6.249	6.166	6.197	12,894,705	-0.05(-0.80%)
Jun 04, 2007	6.144	6.262	6.125	6.247	15,767,870	+0.12(+1.96%)
Jun 01, 2007	6.096	6.188	6.088	6.127	15,472,321	+0.03(+0.54%)
May 31, 2007	6.079	6.099	5.996	6.094	14,196,423	+0.05(+0.87%)
May 30, 2007	5.974	6.049	5.970	6.042	13,108,239	+0.06(+1.02%)
May 29, 2007	5.977	6.046	5.961	5.981	12,711,701	-0.01(-0.18%)
May 25, 2007	6.035	6.053	5.937	5.992	17,017,626	-0.04(-0.69%)
May 24, 2007	6.114	6.133	6.003	6.033	17,108,498	-0.10(-1.63%)
May 23, 2007	6.101	6.173	6.088	6.133	14,028,445	+0.04(+0.64%)
May 22, 2007	6.157	6.177	6.088	6.094	12,508,843	-0.07(-1.10%)
May 21, 2007	6.144	6.177	6.103	6.162	15,175,376	-0.01(-0.18%)
May 18, 2007	6.042	6.175	6.014	6.173	15,266,938	+0.17(+2.91%)
May 17, 2007	5.992	6.035	5.959	5.998	14,226,898	-0.02(-0.33%)
May 16, 2007	6.046	6.055	5.964	6.018	18,816,172	-0.03(-0.47%)
May 15, 2007	5.931	6.149	6.016	6.046	22,658,284	-0.14(-2.19%)
May 14, 2007	6.140	6.242	6.155	6.181	13,062,573	+0.04(+0.67%)
May 11, 2007	6.214	6.236	6.096	6.140	16,594,927	-0.08(-1.37%)
May 10, 2007	6.133	6.330	6.101	6.225	20,306,962	+0.09(+1.53%)
May 09, 2007	6.031	6.149	6.022	6.131	21,346,496	+0.10(+1.70%)
May 08, 2007	6.123	6.149	6.016	6.029	16,913,442	-0.12(-1.98%)
May 07, 2007	6.094	6.168	6.079	6.151	8,703,171	+0.04(+0.68%)
May 04, 2007	6.144	6.153	6.090	6.110	11,278,841	-0.01(-0.18%)
May 03, 2007	6.184	6.197	6.107	6.120	15,761,004	-0.06(-1.02%)
May 02, 2007	6.140	6.203	6.129	6.184	12,898,983	+0.05(+0.78%)

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

Borger News-Herald

Borger, TX (79008)

Today

Tonight

TJX Companies (NY: TJX )

Historical Prices

Sections

Services

Borger News-Herald