TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	5.924	6.031	5.720	5.724	28,356,962	-0.11(-1.84%)
Jul 30, 2007	5.660	5.839	5.623	5.831	25,101,026	+0.20(+3.52%)
Jul 27, 2007	5.701	5.745	5.600	5.633	22,420,488	-0.06(-1.01%)
Jul 26, 2007	5.831	5.872	5.633	5.691	36,906,932	-0.18(-2.99%)
Jul 25, 2007	5.957	6.023	5.841	5.866	21,170,174	-0.06(-1.04%)
Jul 24, 2007	6.013	6.077	5.907	5.928	22,251,048	-0.12(-1.91%)
Jul 23, 2007	6.120	6.161	6.031	6.044	16,641,943	-0.03(-0.54%)
Jul 20, 2007	6.099	6.182	6.046	6.077	20,597,578	-0.02(-0.37%)
Jul 19, 2007	6.087	6.126	6.056	6.099	9,844,013	+0.02(+0.31%)
Jul 18, 2007	6.075	6.151	5.998	6.081	21,563,746	-0.03(-0.47%)
Jul 17, 2007	6.070	6.227	6.058	6.110	28,958,066	+0.05(+0.78%)
Jul 16, 2007	6.081	6.087	6.015	6.062	12,804,247	-0.04(-0.71%)
Jul 13, 2007	5.899	6.114	5.862	6.106	28,935,096	+0.20(+3.42%)
Jul 12, 2007	5.907	5.949	5.773	5.903	34,234,104	+0.13(+2.25%)
Jul 11, 2007	5.780	5.817	5.705	5.773	25,168,046	-0.01(-0.25%)
Jul 10, 2007	6.044	6.058	5.780	5.788	32,207,900	-0.24(-3.97%)
Jul 09, 2007	5.806	6.075	5.782	6.027	40,865,356	+0.21(+3.69%)
Jul 06, 2007	5.761	5.837	5.736	5.813	12,217,867	+0.03(+0.57%)
Jul 05, 2007	5.730	5.788	5.695	5.780	13,017,445	+0.09(+1.60%)
Jul 03, 2007	5.699	5.724	5.674	5.689	5,436,081	+0.01(+0.22%)
Jul 02, 2007	5.703	5.738	5.660	5.676	9,820,645	+0.00(+0.07%)
Jun 29, 2007	5.672	5.763	5.639	5.672	22,414,908	+0.01(+0.15%)
Jun 28, 2007	5.619	5.676	5.569	5.664	18,406,380	+0.05(+0.88%)
Jun 27, 2007	5.437	5.633	5.433	5.615	13,972,976	+0.09(+1.60%)
Jun 26, 2007	5.584	5.594	5.514	5.526	13,390,863	-0.02(-0.41%)
Jun 25, 2007	5.802	5.802	5.514	5.549	23,062,672	-0.09(-1.61%)
Jun 22, 2007	5.658	5.687	5.631	5.639	15,238,464	-0.05(-0.94%)
Jun 21, 2007	5.689	5.716	5.621	5.693	14,113,711	+0.00(+0.07%)
Jun 20, 2007	5.817	5.831	5.681	5.689	19,109,166	-0.12(-2.13%)
Jun 19, 2007	5.794	5.819	5.761	5.813	14,195,644	-0.04(-0.63%)
Jun 18, 2007	5.982	5.982	5.841	5.850	14,455,500	-0.06(-1.08%)
Jun 15, 2007	5.953	5.982	5.903	5.914	17,393,432	-0.00(-0.03%)
Jun 14, 2007	5.872	5.932	5.848	5.916	17,172,360	+0.05(+0.77%)
Jun 13, 2007	5.753	5.872	5.707	5.870	22,965,324	+0.15(+2.63%)
Jun 12, 2007	5.745	5.775	5.681	5.720	19,145,042	-0.05(-0.89%)
Jun 11, 2007	5.821	5.827	5.736	5.771	10,391,360	-0.05(-0.85%)
Jun 08, 2007	5.722	5.850	5.707	5.821	27,133,696	+0.10(+1.73%)
Jun 07, 2007	5.827	5.887	5.693	5.722	25,934,284	-0.16(-2.70%)
Jun 06, 2007	5.858	5.910	5.778	5.881	21,677,298	+0.01(+0.25%)
Jun 05, 2007	5.899	5.916	5.837	5.866	13,621,021	-0.05(-0.80%)
Jun 04, 2007	5.817	5.928	5.798	5.914	16,656,021	+0.11(+1.96%)
Jun 01, 2007	5.771	5.858	5.763	5.800	16,343,825	+0.03(+0.54%)
May 31, 2007	5.755	5.773	5.676	5.769	14,996,061	+0.05(+0.87%)
May 30, 2007	5.656	5.726	5.652	5.720	13,846,582	+0.06(+1.02%)
May 29, 2007	5.658	5.724	5.643	5.662	13,427,709	-0.01(-0.18%)
May 25, 2007	5.714	5.730	5.621	5.672	17,976,172	-0.04(-0.69%)
May 24, 2007	5.788	5.806	5.683	5.712	18,072,164	-0.09(-1.63%)
May 23, 2007	5.775	5.844	5.763	5.806	14,818,621	+0.04(+0.64%)
May 22, 2007	5.829	5.848	5.763	5.769	13,213,424	-0.06(-1.10%)
May 21, 2007	5.817	5.848	5.778	5.833	16,030,155	-0.01(-0.18%)
May 18, 2007	5.720	5.846	5.693	5.844	16,126,874	+0.17(+2.91%)
May 17, 2007	5.672	5.714	5.641	5.679	15,028,252	-0.02(-0.33%)
May 16, 2007	5.724	5.732	5.646	5.697	19,876,024	-0.03(-0.47%)
May 15, 2007	5.615	5.821	5.695	5.724	23,934,550	-0.13(-2.19%)
May 14, 2007	5.813	5.910	5.827	5.852	13,798,344	+0.04(+0.67%)
May 11, 2007	5.883	5.903	5.771	5.813	17,529,664	-0.08(-1.36%)
May 10, 2007	5.806	5.992	5.775	5.893	21,450,786	+0.09(+1.53%)
May 09, 2007	5.709	5.821	5.701	5.804	22,548,874	+0.10(+1.70%)
May 08, 2007	5.796	5.821	5.695	5.707	17,866,120	-0.12(-1.98%)
May 07, 2007	5.769	5.839	5.755	5.823	9,193,392	+0.04(+0.68%)
May 04, 2007	5.817	5.825	5.765	5.784	11,914,140	-0.01(-0.18%)
May 03, 2007	5.854	5.866	5.782	5.794	16,648,769	-0.06(-1.02%)
May 02, 2007	5.813	5.872	5.802	5.854	13,625,539	+0.05(+0.78%)
May 01, 2007	5.693	5.817	5.693	5.808	18,510,720	+0.06(+0.97%)
Apr 30, 2007	5.848	5.872	5.745	5.753	18,851,776	-0.10(-1.69%)
Apr 27, 2007	5.899	5.901	5.817	5.852	14,323,061	+0.04(+0.71%)
Apr 26, 2007	5.839	5.854	5.798	5.811	16,059,994	-0.03(-0.53%)
Apr 25, 2007	5.848	5.868	5.827	5.841	13,092,077	-0.01(-0.11%)
Apr 24, 2007	5.872	5.881	5.788	5.848	18,507,146	-0.05(-0.80%)
Apr 23, 2007	6.155	6.155	5.885	5.895	14,234,913	-0.09(-1.52%)
Apr 20, 2007	5.980	5.986	5.932	5.986	13,287,120	+0.08(+1.40%)
Apr 19, 2007	5.839	5.957	5.837	5.903	19,935,278	+0.05(+0.81%)
Apr 18, 2007	5.811	5.879	5.798	5.856	11,568,109	+0.02(+0.28%)
Apr 17, 2007	5.846	5.862	5.827	5.839	17,514,150	-0.01(-0.14%)
Apr 16, 2007	5.775	5.856	5.775	5.848	15,717,507	+0.09(+1.54%)
Apr 13, 2007	5.837	5.837	5.742	5.759	14,598,838	+0.01(+0.14%)
Apr 12, 2007	5.718	5.817	5.676	5.751	12,860,048	+0.01(+0.22%)
Apr 11, 2007	5.745	5.778	5.705	5.738	14,674,115	-0.02(-0.39%)
Apr 10, 2007	5.778	5.796	5.718	5.761	15,303,913	-0.03(-0.50%)
Apr 09, 2007	5.759	5.800	5.720	5.790	17,970,998	+0.04(+0.65%)
Apr 05, 2007	5.707	5.763	5.695	5.753	8,782,285	+0.05(+0.83%)
Apr 04, 2007	5.683	5.728	5.672	5.705	13,033,560	+0.01(+0.18%)
Apr 03, 2007	5.623	5.716	5.613	5.695	23,782,370	+0.11(+1.96%)
Apr 02, 2007	5.582	5.652	5.551	5.586	15,703,409	+0.02(+0.45%)
Mar 30, 2007	5.532	5.592	5.493	5.561	14,467,717	+0.02(+0.41%)
Mar 29, 2007	5.563	5.610	5.495	5.538	21,321,884	+0.07(+1.32%)
Mar 28, 2007	5.511	5.511	5.423	5.466	17,893,754	-0.06(-1.01%)
Mar 27, 2007	5.549	5.569	5.497	5.522	15,982,159	-0.07(-1.25%)
Mar 26, 2007	5.567	5.598	5.518	5.592	12,288,121	+0.02(+0.41%)
Mar 23, 2007	5.559	5.577	5.528	5.569	13,538,730	+0.03(+0.52%)
Mar 22, 2007	5.666	5.666	5.342	5.540	14,958,919	+0.04(+0.67%)
Mar 21, 2007	5.464	5.530	5.423	5.503	24,974,704	+0.05(+0.83%)
Mar 20, 2007	5.507	5.509	5.427	5.458	24,513,798	+0.05(+0.88%)
Mar 19, 2007	5.404	5.462	5.394	5.410	38,270,692	+0.03(+0.50%)
Mar 16, 2007	5.392	5.445	5.365	5.384	15,536,621	-0.01(-0.15%)
Mar 15, 2007	5.346	5.406	5.342	5.392	20,077,326	+0.03(+0.54%)
Mar 14, 2007	5.415	5.423	5.309	5.363	24,419,746	-0.01(-0.27%)
Mar 13, 2007	5.534	5.518	5.357	5.377	23,898,092	-0.16(-2.83%)
Mar 12, 2007	5.590	5.604	5.514	5.534	14,595,610	-0.05(-0.81%)
Mar 09, 2007	5.666	5.683	5.528	5.580	13,734,592	-0.05(-0.92%)
Mar 08, 2007	5.584	5.681	5.582	5.631	15,369,362	+0.07(+1.30%)
Mar 07, 2007	5.507	5.584	5.489	5.559	17,653,290	+0.05(+0.94%)
Mar 06, 2007	5.565	5.604	5.460	5.507	26,551,928	-0.04(-0.63%)
Mar 05, 2007	5.633	5.668	5.538	5.542	21,197,232	-0.09(-1.58%)
Mar 02, 2007	5.676	5.740	5.629	5.631	11,653,314	-0.05(-0.80%)
Mar 01, 2007	5.590	5.745	5.532	5.676	18,242,456	+0.00(+0.07%)
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%)

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.