Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.93	20.06	19.82	19.89	2,545,035	-0.04(-0.19%)
Mar 30, 2006	19.89	20.13	19.85	19.92	2,449,004	+0.17(+0.88%)
Mar 29, 2006	19.76	19.78	19.66	19.75	2,588,376	+0.03(+0.17%)
Mar 28, 2006	19.82	19.84	19.68	19.72	2,049,795	-0.11(-0.57%)
Mar 27, 2006	19.88	20.00	19.80	19.83	1,684,792	-0.10(-0.50%)
Mar 24, 2006	20.04	20.06	19.91	19.93	1,818,428	-0.09(-0.47%)
Mar 23, 2006	20.10	20.10	19.94	20.02	1,381,189	-0.08(-0.40%)
Mar 22, 2006	20.05	20.15	19.85	20.10	1,802,069	+0.06(+0.31%)
Mar 21, 2006	20.02	20.25	19.87	20.04	1,503,778	-0.04(-0.19%)
Mar 20, 2006	20.24	20.24	19.99	20.08	2,153,687	-0.09(-0.47%)
Mar 17, 2006	20.12	20.20	19.98	20.17	1,575,164	+0.01(+0.07%)
Mar 16, 2006	20.06	20.31	19.89	20.16	2,297,096	+0.10(+0.52%)
Mar 15, 2006	19.89	20.09	19.67	20.06	2,163,885	+0.13(+0.66%)
Mar 14, 2006	19.84	19.97	19.68	19.92	1,242,454	+0.08(+0.40%)
Mar 13, 2006	19.75	19.99	19.72	19.84	2,098,873	+0.08(+0.40%)
Mar 10, 2006	19.63	19.76	19.57	19.76	1,284,946	+0.18(+0.94%)
Mar 09, 2006	19.89	19.89	19.41	19.58	4,407,442	-0.33(-1.65%)
Mar 08, 2006	19.63	20.02	19.49	19.91	2,420,110	+0.33(+1.71%)
Mar 07, 2006	19.66	19.70	19.43	19.58	1,225,033	-0.08(-0.43%)
Mar 06, 2006	19.70	19.73	19.56	19.66	1,766,801	-0.08(-0.43%)
Mar 03, 2006	19.51	19.83	19.41	19.75	1,721,547	+0.24(+1.23%)
Mar 02, 2006	19.73	19.73	19.42	19.50	1,701,364	-0.23(-1.17%)
Mar 01, 2006	19.70	19.82	19.64	19.74	3,499,821	+0.13(+0.67%)
Feb 28, 2006	19.84	19.84	19.47	19.60	2,864,997	-0.28(-1.40%)
Feb 27, 2006	19.89	20.00	19.75	19.88	2,103,547	-0.03(-0.17%)
Feb 24, 2006	19.93	19.94	19.72	19.91	1,137,925	+0.01(+0.05%)
Feb 23, 2006	19.68	20.03	19.60	19.91	1,935,068	+0.23(+1.15%)
Feb 22, 2006	19.80	19.80	19.59	19.68	3,454,780	-0.12(-0.59%)
Feb 21, 2006	19.70	19.82	19.55	19.80	1,836,275	+0.06(+0.31%)
Feb 17, 2006	19.68	19.77	19.60	19.74	2,096,961	+0.07(+0.36%)
Feb 16, 2006	19.53	19.72	19.44	19.67	5,057,564	+0.14(+0.72%)
Feb 15, 2006	19.63	19.71	19.49	19.52	4,131,459	-0.51(-2.54%)
Feb 14, 2006	19.75	20.05	19.61	20.03	2,306,020	+0.27(+1.36%)
Feb 13, 2006	19.77	19.84	19.50	19.76	2,273,513	+0.00(+0.00%)
Feb 10, 2006	19.68	19.82	19.60	19.76	4,303,763	+0.13(+0.65%)
Feb 09, 2006	19.44	19.70	19.39	19.64	6,899,576	+0.32(+1.66%)
Feb 08, 2006	19.30	19.37	19.20	19.32	2,174,083	+0.02(+0.10%)
Feb 07, 2006	19.34	19.41	19.26	19.30	2,825,480	-0.24(-1.21%)
Feb 06, 2006	19.27	19.58	19.20	19.53	2,081,876	+0.21(+1.10%)
Feb 03, 2006	19.16	19.37	19.06	19.32	2,642,553	+0.16(+0.86%)
Feb 02, 2006	19.35	19.40	19.05	19.16	2,327,903	-0.19(-1.00%)
Feb 01, 2006	19.16	19.39	19.12	19.35	3,467,953	+0.19(+1.01%)
Jan 31, 2006	19.27	19.36	19.09	19.16	2,849,912	-0.20(-1.05%)
Jan 30, 2006	19.26	19.45	19.20	19.36	1,963,112	+0.10(+0.51%)
Jan 27, 2006	19.23	19.36	19.05	19.26	1,583,450	-0.05(-0.24%)
Jan 26, 2006	19.20	19.34	19.03	19.31	4,076,008	+0.13(+0.66%)
Jan 25, 2006	19.11	19.53	18.99	19.18	4,892,059	+0.29(+1.55%)
Jan 24, 2006	18.47	18.94	18.47	18.89	8,282,678	+0.73(+4.02%)
Jan 23, 2006	18.21	18.27	17.99	18.16	2,681,433	-0.00(-0.03%)
Jan 20, 2006	18.56	18.56	18.07	18.16	1,629,978	-0.40(-2.13%)
Jan 19, 2006	18.48	18.59	18.31	18.56	1,168,307	+0.08(+0.46%)
Jan 18, 2006	18.29	18.49	18.21	18.47	1,733,233	+0.12(+0.64%)
Jan 17, 2006	18.41	18.41	18.14	18.36	1,799,944	-0.05(-0.26%)
Jan 13, 2006	18.45	18.56	18.30	18.40	1,517,163	-0.13(-0.69%)
Jan 12, 2006	18.32	18.59	18.22	18.53	2,148,801	+0.22(+1.18%)
Jan 11, 2006	18.34	18.36	18.26	18.31	2,096,961	-0.02(-0.13%)
Jan 10, 2006	18.44	18.44	18.15	18.34	1,631,890	-0.22(-1.17%)
Jan 09, 2006	18.22	18.55	18.22	18.55	2,086,338	+0.35(+1.94%)
Jan 06, 2006	18.17	18.26	17.89	18.20	1,797,395	+0.06(+0.31%)
Jan 05, 2006	18.07	18.30	18.06	18.14	3,272,279	+0.03(+0.16%)
Jan 04, 2006	17.89	18.12	17.86	18.12	2,992,684	+0.19(+1.08%)
Jan 03, 2006	17.88	18.01	17.59	17.92	4,584,845	-0.27(-1.50%)
Dec 30, 2005	18.38	18.38	18.11	18.20	1,143,661	-0.21(-1.13%)
Dec 29, 2005	18.34	18.47	18.08	18.40	1,690,316	+0.04(+0.23%)
Dec 28, 2005	18.31	18.38	18.06	18.36	1,295,781	+0.08(+0.41%)
Dec 27, 2005	18.56	18.57	18.24	18.29	1,516,313	-0.28(-1.50%)
Dec 23, 2005	18.38	18.59	18.38	18.56	1,016,611	+0.24(+1.28%)
Dec 22, 2005	18.27	18.38	18.22	18.33	2,559,270	+0.07(+0.39%)
Dec 21, 2005	18.24	18.44	18.08	18.26	1,663,759	+0.07(+0.36%)
Dec 20, 2005	18.10	18.24	17.98	18.19	2,019,414	+0.09(+0.52%)
Dec 19, 2005	18.06	18.21	17.89	18.10	2,596,237	-0.06(-0.31%)
Dec 16, 2005	18.38	18.40	18.06	18.15	3,201,530	-0.16(-0.85%)
Dec 15, 2005	18.12	18.31	18.10	18.31	3,172,848	+0.21(+1.17%)
Dec 14, 2005	17.66	18.11	17.58	18.10	4,119,349	+0.46(+2.59%)
Dec 13, 2005	17.42	17.70	17.34	17.64	3,949,170	+0.19(+1.08%)
Dec 12, 2005	17.65	17.79	17.40	17.45	3,498,122	-0.16(-0.91%)
Dec 09, 2005	17.44	17.64	17.32	17.61	4,229,615	+0.33(+1.93%)
Dec 08, 2005	17.95	17.96	17.15	17.28	14,307,777	+4.52(+35.43%)
Dec 07, 2005	12.66	12.76	12.54	12.76	1,675,019	+0.08(+0.67%)
Dec 06, 2005	12.58	12.77	12.58	12.67	935,028	+0.12(+0.98%)
Dec 05, 2005	12.56	12.61	12.48	12.55	1,011,512	-0.08(-0.65%)
Dec 02, 2005	12.50	12.64	12.44	12.63	782,058	+0.06(+0.50%)
Dec 01, 2005	12.47	12.70	12.40	12.57	1,148,123	+0.12(+0.96%)
Nov 30, 2005	12.51	12.63	12.38	12.45	799,904	+0.08(+0.69%)
Nov 29, 2005	12.39	12.51	12.33	12.37	679,440	+0.05(+0.43%)
Nov 28, 2005	12.47	12.55	12.31	12.31	944,588	-0.21(-1.65%)
Nov 25, 2005	12.39	12.52	12.36	12.52	231,154	+0.11(+0.91%)
Nov 23, 2005	12.41	12.58	12.38	12.41	1,385,226	-0.05(-0.38%)
Nov 22, 2005	12.31	12.48	12.31	12.45	940,551	+0.07(+0.53%)
Nov 21, 2005	12.18	12.40	12.18	12.39	1,276,660	+0.21(+1.75%)
Nov 18, 2005	12.07	12.20	12.00	12.18	1,510,576	+0.10(+0.86%)
Nov 17, 2005	11.70	12.08	11.70	12.07	1,589,823	+0.38(+3.22%)
Nov 16, 2005	11.93	11.99	11.68	11.69	1,236,293	-0.19(-1.56%)
Nov 15, 2005	12.02	12.03	11.86	11.88	1,121,566	-0.14(-1.15%)
Nov 14, 2005	12.08	12.11	11.96	12.02	1,537,559	-0.06(-0.52%)
Nov 11, 2005	11.92	12.10	11.81	12.08	1,015,974	+0.18(+1.48%)
Nov 10, 2005	11.93	12.07	11.80	11.91	2,297,521	-0.04(-0.37%)
Nov 09, 2005	11.99	12.08	11.89	11.95	1,205,912	-0.03(-0.29%)
Nov 08, 2005	12.08	12.14	11.97	11.98	1,634,864	-0.14(-1.14%)
Nov 07, 2005	12.15	12.25	11.98	12.12	1,623,817	-0.03(-0.23%)
Nov 04, 2005	12.07	12.17	12.03	12.15	1,586,849	+0.12(+0.96%)
Nov 03, 2005	12.02	12.14	11.93	12.03	1,141,962	+0.11(+0.89%)
Nov 02, 2005	11.76	11.97	11.70	11.93	1,794,208	+0.11(+0.90%)
Nov 01, 2005	11.91	12.01	11.73	11.82	1,828,201	-0.14(-1.18%)
Oct 31, 2005	11.92	12.12	11.92	11.96	1,543,720	+0.06(+0.53%)
Oct 28, 2005	11.74	11.95	11.68	11.90	2,379,530	+0.21(+1.80%)
Oct 27, 2005	11.98	11.98	11.61	11.69	1,828,839	-0.37(-3.07%)
Oct 26, 2005	12.31	12.31	11.96	12.06	2,842,689	-0.24(-1.94%)
Oct 25, 2005	12.55	13.26	12.24	12.30	5,757,401	-0.08(-0.66%)
Oct 24, 2005	12.27	12.66	12.27	12.38	2,228,685	+0.13(+1.10%)
Oct 21, 2005	12.14	12.26	12.01	12.24	1,464,048	+0.11(+0.90%)
Oct 20, 2005	12.18	12.38	12.05	12.13	1,751,079	-0.05(-0.39%)
Oct 19, 2005	11.43	12.19	11.42	12.18	2,836,952	+0.76(+6.65%)
Oct 18, 2005	11.66	11.66	11.37	11.42	1,280,909	-0.24(-2.02%)
Oct 17, 2005	11.64	11.73	11.49	11.66	1,085,660	-0.01(-0.11%)
Oct 14, 2005	11.61	11.75	11.48	11.67	799,904	+0.06(+0.49%)
Oct 13, 2005	11.54	11.68	11.51	11.61	784,607	+0.04(+0.33%)
Oct 12, 2005	11.63	11.70	11.52	11.58	1,346,771	-0.06(-0.49%)
Oct 11, 2005	11.85	11.97	11.59	11.63	1,315,965	-0.22(-1.88%)
Oct 10, 2005	11.75	11.89	11.69	11.85	999,402	+0.13(+1.12%)
Oct 07, 2005	11.83	12.00	11.64	11.72	1,324,888	-0.08(-0.69%)
Oct 06, 2005	11.77	11.95	11.69	11.80	1,617,655	+0.04(+0.32%)
Oct 05, 2005	11.69	11.91	11.62	11.77	2,286,898	+0.17(+1.43%)
Oct 04, 2005	11.71	11.74	11.56	11.60	895,510	-0.11(-0.96%)
Oct 03, 2005	11.80	11.90	11.59	11.71	1,202,512	-0.07(-0.61%)
Sep 30, 2005	11.61	11.81	11.61	11.79	1,050,817	+0.14(+1.19%)
Sep 29, 2005	11.58	11.73	11.50	11.65	1,412,846	+0.03(+0.30%)
Sep 28, 2005	11.76	11.81	11.52	11.61	1,267,737	-0.07(-0.62%)
Sep 27, 2005	11.85	11.85	11.61	11.69	987,292	-0.18(-1.48%)
Sep 26, 2005	11.90	12.02	11.76	11.86	1,157,259	+0.04(+0.37%)
Sep 23, 2005	11.89	12.06	11.61	11.82	2,762,804	+0.25(+2.17%)
Sep 22, 2005	11.49	11.62	11.23	11.57	2,266,502	+0.08(+0.66%)
Sep 21, 2005	11.64	11.64	11.37	11.49	2,921,936	-0.30(-2.58%)
Sep 20, 2005	11.85	11.96	11.74	11.80	2,962,727	-0.05(-0.42%)
Sep 19, 2005	12.08	12.08	11.73	11.85	1,451,726	-0.22(-1.79%)
Sep 16, 2005	11.95	12.15	11.92	12.06	1,436,004	+0.12(+1.00%)
Sep 15, 2005	11.99	12.10	11.83	11.94	1,395,424	-0.01(-0.11%)
Sep 14, 2005	12.17	12.17	11.91	11.96	1,425,168	-0.21(-1.70%)
Sep 13, 2005	12.22	12.24	12.16	12.16	950,537	-0.13(-1.07%)
Sep 12, 2005	12.23	12.32	12.13	12.29	1,489,968	+0.07(+0.59%)
Sep 09, 2005	12.08	12.26	12.05	12.22	3,526,379	+0.39(+3.32%)
Sep 08, 2005	12.05	12.05	11.81	11.83	2,238,458	-0.22(-1.82%)
Sep 07, 2005	11.99	12.22	11.83	12.05	4,163,328	+0.44(+3.78%)
Sep 06, 2005	11.44	11.65	11.44	11.61	2,046,608	+0.26(+2.27%)
Sep 02, 2005	11.49	11.59	11.25	11.35	3,624,322	-0.07(-0.63%)
Sep 01, 2005	11.53	11.61	11.34	11.43	4,159,291	-0.23(-1.99%)
Aug 31, 2005	11.80	11.80	11.58	11.66	5,204,373	-0.17(-1.43%)
Aug 30, 2005	12.10	12.10	11.78	11.83	2,463,876	-0.30(-2.51%)
Aug 29, 2005	11.97	12.13	11.92	12.13	1,807,805	+0.12(+0.99%)
Aug 26, 2005	12.15	12.04	11.71	12.01	4,246,824	-0.14(-1.14%)
Aug 25, 2005	11.97	12.17	11.88	12.15	2,099,510	+0.18(+1.49%)
Aug 24, 2005	12.49	12.49	11.94	11.97	3,542,950	-0.63(-5.03%)
Aug 23, 2005	12.60	12.64	12.50	12.60	1,014,062	+0.04(+0.32%)
Aug 22, 2005	12.61	12.63	12.46	12.56	743,390	-0.02(-0.17%)
Aug 19, 2005	12.61	12.68	12.53	12.59	929,504	+0.03(+0.22%)
Aug 18, 2005	12.58	12.62	12.44	12.56	1,201,662	-0.01(-0.07%)
Aug 17, 2005	12.38	12.61	12.37	12.57	2,042,784	+0.27(+2.17%)
Aug 16, 2005	12.55	12.55	12.30	12.30	2,353,823	-0.22(-1.78%)
Aug 15, 2005	12.40	12.61	12.39	12.52	1,582,387	+0.10(+0.78%)
Aug 12, 2005	12.49	12.52	12.36	12.43	2,006,666	+0.02(+0.13%)
Aug 11, 2005	12.71	12.71	12.36	12.41	3,006,281	-0.03(-0.23%)
Aug 10, 2005	12.49	12.54	12.36	12.44	1,024,897	+0.01(+0.05%)
Aug 09, 2005	12.30	12.43	12.27	12.43	1,551,793	+0.13(+1.07%)
Aug 08, 2005	12.28	12.35	12.28	12.30	1,038,282	-0.02(-0.13%)
Aug 05, 2005	12.60	12.60	12.20	12.32	1,605,758	-0.31(-2.48%)
Aug 04, 2005	12.70	12.71	12.55	12.63	1,037,645	-0.10(-0.76%)
Aug 03, 2005	12.76	12.77	12.63	12.73	815,414	-0.04(-0.32%)
Aug 02, 2005	12.71	12.77	12.68	12.77	536,031	+0.06(+0.49%)
Aug 01, 2005	12.82	12.87	12.68	12.71	822,425	-0.13(-1.00%)
Jul 29, 2005	12.87	12.91	12.77	12.83	688,576	-0.02(-0.12%)
Jul 28, 2005	12.74	12.87	12.74	12.85	490,140	+0.08(+0.61%)
Jul 27, 2005	12.81	12.81	12.55	12.77	1,000,677	-0.05(-0.39%)
Jul 26, 2005	12.85	12.85	12.72	12.82	519,884	+0.01(+0.07%)
Jul 25, 2005	12.80	12.87	12.57	12.81	653,733	-0.01(-0.10%)
Jul 22, 2005	12.64	12.84	12.63	12.82	474,843	+0.19(+1.49%)
Jul 21, 2005	12.77	12.77	12.55	12.64	492,265	-0.14(-1.11%)
Jul 20, 2005	12.72	12.80	12.68	12.78	562,801	+0.01(+0.05%)
Jul 19, 2005	12.75	12.85	12.66	12.77	724,057	+0.03(+0.20%)
Jul 18, 2005	12.70	12.78	12.65	12.75	783,120	+0.03(+0.22%)
Jul 15, 2005	12.64	12.87	12.60	12.72	1,207,611	+0.07(+0.57%)
Jul 14, 2005	12.69	12.76	12.62	12.65	1,187,003	-0.05(-0.37%)
Jul 13, 2005	12.71	12.73	12.58	12.69	1,573,464	+0.01(+0.07%)
Jul 12, 2005	12.63	12.74	12.61	12.68	1,455,762	+0.03(+0.25%)
Jul 11, 2005	12.57	12.70	12.48	12.65	1,251,378	+0.04(+0.32%)
Jul 08, 2005	12.40	12.62	12.37	12.61	965,197	+0.22(+1.75%)
Jul 07, 2005	12.30	12.47	12.28	12.39	677,741	+0.02(+0.13%)
Jul 06, 2005	12.58	12.58	12.35	12.38	1,282,821	-0.22(-1.74%)
Jul 05, 2005	12.55	12.66	12.48	12.60	818,600	+0.05(+0.43%)
Jul 01, 2005	12.55	12.59	12.41	12.55	1,459,799	-0.02(-0.18%)
Jun 30, 2005	12.57	12.62	12.55	12.57	1,709,650	+0.07(+0.58%)
Jun 29, 2005	12.50	12.61	12.44	12.49	695,162	+0.03(+0.23%)
Jun 28, 2005	12.46	12.54	12.40	12.47	1,007,688	+0.01(+0.08%)
Jun 27, 2005	12.60	12.66	12.39	12.46	1,447,264	-0.16(-1.24%)
Jun 24, 2005	12.82	12.82	12.61	12.61	1,416,882	-0.23(-1.76%)
Jun 23, 2005	12.92	12.93	12.84	12.84	1,136,863	-0.04(-0.34%)
Jun 22, 2005	12.87	12.92	12.77	12.88	2,030,036	+0.07(+0.56%)
Jun 21, 2005	12.85	12.97	12.77	12.81	1,994,343	-0.10(-0.78%)
Jun 20, 2005	13.02	13.06	12.91	12.91	2,235,483	-0.19(-1.44%)
Jun 17, 2005	13.18	13.30	13.08	13.10	3,542,101	-0.03(-0.24%)
Jun 16, 2005	13.00	13.25	12.99	13.13	1,754,478	+0.11(+0.84%)
Jun 15, 2005	13.00	13.05	12.90	13.02	1,744,068	+0.01(+0.07%)
Jun 14, 2005	12.88	13.11	12.88	13.01	2,085,913	+0.10(+0.80%)
Jun 13, 2005	12.86	12.97	12.81	12.91	1,714,749	+0.05(+0.39%)
Jun 10, 2005	12.75	12.92	12.65	12.86	2,785,537	+0.14(+1.13%)
Jun 09, 2005	12.16	12.78	12.13	12.71	8,847,604	+1.12(+9.66%)
Jun 08, 2005	11.77	11.78	11.57	11.59	1,054,641	-0.12(-0.99%)
Jun 07, 2005	11.86	11.89	11.69	11.71	1,485,931	-0.15(-1.27%)
Jun 06, 2005	11.87	11.92	11.80	11.86	940,551	-0.01(-0.11%)
Jun 03, 2005	11.94	11.98	11.87	11.87	1,542,233	-0.08(-0.68%)
Jun 02, 2005	11.89	12.00	11.86	11.96	1,213,348	+0.05(+0.40%)
Jun 01, 2005	11.80	11.92	11.74	11.91	1,178,292	+0.10(+0.88%)
May 31, 2005	11.85	11.89	11.73	11.80	1,006,201	+0.02(+0.13%)
May 27, 2005	11.74	11.82	11.69	11.79	449,136	+0.03(+0.27%)
May 26, 2005	11.63	11.76	11.62	11.76	1,486,994	+0.15(+1.27%)
May 25, 2005	11.52	11.63	11.44	11.61	2,098,448	+0.09(+0.79%)
May 24, 2005	11.94	11.94	11.41	11.52	679,653	-0.12(-1.05%)
May 23, 2005	11.56	11.70	11.54	11.64	1,248,616	+0.08(+0.68%)
May 20, 2005	11.52	11.60	11.35	11.56	1,086,298	+0.06(+0.55%)
May 19, 2005	11.50	11.52	11.40	11.50	1,326,375	+0.11(+0.94%)
May 18, 2005	11.05	11.53	11.05	11.39	2,303,470	+0.46(+4.16%)
May 17, 2005	10.92	10.95	10.74	10.94	1,978,197	-0.03(-0.26%)
May 16, 2005	11.00	11.06	10.92	10.97	1,134,313	-0.05(-0.46%)
May 13, 2005	11.09	11.16	10.95	11.02	918,243	-0.01(-0.11%)
May 12, 2005	11.14	11.23	10.98	11.03	1,482,532	-0.06(-0.54%)
May 11, 2005	11.25	11.25	11.09	11.09	1,765,739	-0.11(-0.98%)
May 10, 2005	11.19	11.27	11.11	11.20	2,481,935	+0.23(+2.12%)
May 09, 2005	10.75	11.05	10.73	10.97	1,769,988	+0.19(+1.72%)
May 06, 2005	10.84	10.90	10.73	10.78	945,650	-0.06(-0.58%)
May 05, 2005	10.83	10.91	10.78	10.84	922,492	-0.03(-0.23%)
May 04, 2005	10.79	10.96	10.79	10.87	1,132,826	+0.12(+1.14%)
May 03, 2005	10.68	10.84	10.67	10.75	1,419,219	+0.04(+0.41%)
May 02, 2005	10.59	10.75	10.59	10.70	1,269,437	+0.10(+0.92%)
Apr 29, 2005	10.56	10.64	10.50	10.61	2,211,476	+0.09(+0.90%)
Apr 28, 2005	10.81	10.81	10.41	10.51	3,450,956	-0.31(-2.90%)
Apr 27, 2005	10.97	11.01	10.72	10.83	2,516,990	-0.24(-2.21%)
Apr 26, 2005	11.31	11.31	10.97	11.07	2,085,276	-0.07(-0.59%)
Apr 25, 2005	11.12	11.22	10.98	11.14	2,354,035	+0.05(+0.42%)
Apr 22, 2005	11.34	11.37	11.09	11.09	1,458,737	-0.25(-2.21%)
Apr 21, 2005	11.45	11.56	11.12	11.34	1,659,297	-0.04(-0.36%)
Apr 20, 2005	11.52	11.52	11.34	11.38	1,629,553	-0.16(-1.41%)
Apr 19, 2005	11.28	11.61	11.22	11.54	2,090,162	+0.26(+2.34%)
Apr 18, 2005	11.28	11.34	11.17	11.28	648,209	-0.02(-0.14%)
Apr 15, 2005	11.42	11.48	11.28	11.30	1,446,627	-0.14(-1.26%)
Apr 14, 2005	11.34	11.56	11.34	11.44	1,483,169	+0.13(+1.17%)
Apr 13, 2005	11.34	11.58	11.27	11.31	913,782	+0.00(+0.00%)
Apr 12, 2005	11.36	11.36	11.21	11.31	1,306,829	-0.05(-0.41%)
Apr 11, 2005	11.39	11.47	11.32	11.36	626,326	-0.06(-0.50%)
Apr 08, 2005	11.39	11.55	11.37	11.41	813,926	-0.01(-0.05%)
Apr 07, 2005	11.47	11.47	11.30	11.42	951,174	-0.04(-0.36%)
Apr 06, 2005	11.44	11.55	11.33	11.46	1,861,982	+0.28(+2.47%)
Apr 05, 2005	11.07	11.24	11.06	11.18	982,618	+0.14(+1.25%)
Apr 04, 2005	11.12	11.12	10.92	11.05	1,551,793	-0.09(-0.82%)

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.

Brinker International (NY: EAT )

Historical Prices

Sections

Services

Log In Using Your Account

Brinker International (NY: EAT )

Historical Prices

Sections

Services