TJX Companies (NY: TJX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	5.008	5.033	4.952	4.977	11,449,695	-0.03(-0.58%)
Apr 27, 2006	4.981	5.031	4.928	5.006	17,947,082	+0.02(+0.46%)
Apr 26, 2006	5.023	5.072	4.977	4.983	11,944,198	-0.03(-0.58%)
Apr 25, 2006	5.006	5.062	4.985	5.012	5,949,071	+0.01(+0.12%)
Apr 24, 2006	5.037	5.064	4.969	5.006	6,849,843	-0.05(-0.98%)
Apr 21, 2006	5.111	5.111	5.037	5.056	10,702,607	-0.01(-0.20%)
Apr 20, 2006	5.031	5.105	5.018	5.066	4,440,835	+0.02(+0.45%)
Apr 19, 2006	5.025	5.056	4.994	5.043	6,400,911	+0.01(+0.12%)
Apr 18, 2006	4.952	5.051	4.952	5.037	6,275,346	+0.09(+1.79%)
Apr 17, 2006	4.985	5.008	4.940	4.948	9,396,051	-0.05(-0.99%)
Apr 13, 2006	4.994	5.023	4.981	4.998	6,544,414	+0.00(+0.08%)
Apr 12, 2006	5.002	5.031	4.977	4.994	8,681,930	-0.00(-0.04%)
Apr 11, 2006	5.033	5.035	4.988	4.996	13,322,990	-0.04(-0.78%)
Apr 10, 2006	5.041	5.054	5.008	5.035	15,787,266	-0.01(-0.25%)
Apr 07, 2006	5.072	5.099	5.008	5.047	11,920,928	-0.02(-0.45%)
Apr 06, 2006	5.029	5.082	5.012	5.070	17,833,154	+0.04(+0.82%)
Apr 05, 2006	5.043	5.066	5.016	5.029	12,646,199	-0.02(-0.41%)
Apr 04, 2006	5.033	5.109	5.012	5.049	31,956,560	+0.02(+0.37%)
Apr 03, 2006	5.117	5.142	4.973	5.031	26,381,276	-0.09(-1.73%)
Mar 31, 2006	5.177	5.221	5.113	5.120	19,061,654	-0.06(-1.08%)
Mar 30, 2006	5.202	5.243	5.167	5.175	12,466,821	-0.05(-0.87%)
Mar 29, 2006	5.157	5.221	5.128	5.221	12,960,839	+0.08(+1.61%)
Mar 28, 2006	5.198	5.198	5.134	5.138	14,569,915	-0.06(-1.19%)
Mar 27, 2006	5.196	5.280	5.179	5.200	14,170,918	-0.02(-0.32%)
Mar 24, 2006	5.328	5.334	5.192	5.217	17,476,820	-0.13(-2.43%)
Mar 23, 2006	5.359	5.421	5.340	5.346	18,103,676	+0.01(+0.19%)
Mar 22, 2006	5.332	5.363	5.258	5.336	13,290,993	-0.01(-0.23%)
Mar 21, 2006	5.299	5.363	5.260	5.349	14,579,126	+0.05(+1.01%)
Mar 20, 2006	5.266	5.305	5.262	5.295	10,213,436	+0.03(+0.55%)
Mar 17, 2006	5.250	5.291	5.239	5.266	17,198,540	+0.03(+0.59%)
Mar 16, 2006	5.229	5.245	5.214	5.235	8,902,517	+0.00(+0.08%)
Mar 15, 2006	5.229	5.245	5.210	5.231	12,022,737	+0.01(+0.28%)
Mar 14, 2006	5.161	5.223	5.148	5.217	6,700,037	+0.05(+0.92%)
Mar 13, 2006	5.161	5.196	5.157	5.169	5,631,037	+0.00(+0.00%)
Mar 10, 2006	5.126	5.179	5.115	5.169	10,191,620	+0.04(+0.80%)
Mar 09, 2006	5.111	5.146	5.070	5.128	15,426,569	+0.02(+0.32%)
Mar 08, 2006	4.971	5.128	4.971	5.111	21,305,828	+0.11(+2.27%)
Mar 07, 2006	4.961	4.998	4.932	4.998	11,639,739	+0.05(+0.92%)
Mar 06, 2006	4.992	5.000	4.922	4.952	3,990,449	-0.04(-0.83%)
Mar 03, 2006	4.985	5.066	4.963	4.994	9,601,609	-0.01(-0.25%)
Mar 02, 2006	5.012	5.062	4.975	5.006	11,263,044	-0.05(-0.98%)
Mar 01, 2006	5.054	5.087	5.012	5.056	7,660,925	+0.00(+0.08%)
Feb 28, 2006	5.095	5.120	5.029	5.051	9,758,687	-0.04(-0.85%)
Feb 27, 2006	4.992	5.113	4.992	5.095	9,035,354	+0.12(+2.32%)
Feb 24, 2006	5.021	5.021	4.911	4.979	12,862,908	-0.04(-0.78%)
Feb 23, 2006	5.045	5.105	5.012	5.018	10,529,531	-0.02(-0.49%)
Feb 22, 2006	4.950	5.107	4.940	5.043	18,702,898	-0.01(-0.24%)
Feb 21, 2006	5.054	5.134	5.047	5.056	15,515,774	+0.01(+0.25%)
Feb 17, 2006	5.159	5.159	5.035	5.043	8,847,734	-0.11(-2.20%)
Feb 16, 2006	5.163	5.165	5.136	5.157	16,559,564	+0.02(+0.40%)
Feb 15, 2006	5.076	5.138	5.056	5.136	18,179,790	+0.06(+1.18%)
Feb 14, 2006	5.047	5.082	5.029	5.076	12,500,757	+0.03(+0.57%)
Feb 13, 2006	5.025	5.060	5.021	5.047	12,645,715	+0.01(+0.12%)
Feb 10, 2006	5.043	5.089	5.008	5.041	14,052,625	-0.01(-0.29%)
Feb 09, 2006	5.101	5.128	5.045	5.056	12,801,338	-0.06(-1.25%)
Feb 08, 2006	5.155	5.155	5.064	5.120	20,312,458	+0.01(+0.12%)
Feb 07, 2006	5.167	5.239	5.080	5.113	10,002,060	-0.08(-1.47%)
Feb 06, 2006	5.101	5.204	5.101	5.190	8,236,392	+0.09(+1.74%)
Feb 03, 2006	5.260	5.278	5.093	5.101	15,766,904	-0.20(-3.85%)
Feb 02, 2006	5.245	5.320	5.208	5.305	15,463,900	+0.09(+1.70%)
Feb 01, 2006	5.256	5.258	5.157	5.217	12,716,012	-0.05(-0.94%)
Jan 31, 2006	5.204	5.287	5.173	5.266	18,022,712	+0.14(+2.74%)
Jan 30, 2006	5.146	5.175	5.124	5.126	10,881,016	-0.01(-0.16%)
Jan 27, 2006	5.076	5.153	5.062	5.134	21,426,546	+0.06(+1.18%)
Jan 26, 2006	5.072	5.146	5.045	5.074	10,833,020	+0.00(+0.08%)
Jan 25, 2006	5.023	5.084	5.000	5.070	8,707,625	+0.07(+1.44%)
Jan 24, 2006	4.981	5.047	4.950	4.998	14,312,967	+0.06(+1.13%)
Jan 23, 2006	4.847	5.033	4.847	4.942	8,203,425	-0.05(-0.91%)
Jan 20, 2006	5.105	5.115	4.975	4.988	10,780,176	-0.09(-1.75%)
Jan 19, 2006	5.084	5.101	5.045	5.076	7,502,393	+0.01(+0.12%)
Jan 18, 2006	5.049	5.153	5.032	5.070	10,289,551	-0.01(-0.16%)
Jan 17, 2006	5.099	5.117	5.051	5.078	8,409,953	-0.06(-1.12%)
Jan 13, 2006	5.153	5.175	5.097	5.136	9,966,184	-0.01(-0.16%)
Jan 12, 2006	5.177	5.212	5.117	5.144	13,153,308	-0.05(-0.95%)
Jan 11, 2006	5.157	5.256	5.148	5.194	16,383,094	+0.04(+0.72%)
Jan 10, 2006	5.142	5.157	5.126	5.157	16,041,305	+0.01(+0.28%)
Jan 09, 2006	5.076	5.157	5.033	5.142	17,523,362	+0.08(+1.67%)
Jan 06, 2006	5.043	5.064	4.996	5.058	23,588,786	+0.07(+1.32%)
Jan 05, 2006	5.043	5.091	4.952	4.992	28,342,806	-0.02(-0.49%)
Jan 04, 2006	4.775	5.041	4.770	5.016	39,795,412	+0.24(+5.05%)
Jan 03, 2006	4.785	4.792	4.655	4.775	14,200,976	-0.02(-0.34%)
Dec 30, 2005	4.740	4.818	4.740	4.792	7,260,474	+0.01(+0.30%)
Dec 29, 2005	4.746	4.808	4.736	4.777	4,781,170	+0.04(+0.83%)
Dec 28, 2005	4.703	4.777	4.699	4.738	7,272,595	+0.05(+0.97%)
Dec 27, 2005	4.719	4.773	4.682	4.693	7,787,945	-0.02(-0.39%)
Dec 23, 2005	4.703	4.746	4.703	4.711	8,515,156	+0.02(+0.40%)
Dec 22, 2005	4.719	4.719	4.666	4.693	8,700,837	+0.01(+0.22%)
Dec 21, 2005	4.713	4.734	4.664	4.682	12,517,725	+0.01(+0.18%)
Dec 20, 2005	4.705	4.715	4.653	4.674	13,140,218	-0.04(-0.83%)
Dec 19, 2005	4.732	4.771	4.701	4.713	9,579,308	-0.05(-1.04%)
Dec 16, 2005	4.889	4.889	4.752	4.763	12,969,081	-0.08(-1.66%)
Dec 15, 2005	4.843	4.847	4.777	4.843	11,623,256	+0.00(+0.04%)
Dec 14, 2005	4.790	4.876	4.777	4.841	11,763,850	+0.05(+1.08%)
Dec 13, 2005	4.724	4.802	4.684	4.790	7,302,168	+0.07(+1.40%)
Dec 12, 2005	4.740	4.782	4.715	4.724	5,083,689	-0.00(-0.04%)
Dec 09, 2005	4.668	4.765	4.662	4.726	13,298,750	+0.06(+1.19%)
Dec 08, 2005	4.600	4.670	4.598	4.670	12,285,018	+0.07(+1.43%)
Dec 07, 2005	4.625	4.647	4.542	4.604	7,797,641	-0.02(-0.49%)
Dec 06, 2005	4.604	4.672	4.600	4.627	8,699,383	+0.03(+0.67%)
Dec 05, 2005	4.488	4.621	4.429	4.596	7,449,064	-0.03(-0.62%)
Dec 02, 2005	4.606	4.672	4.602	4.625	8,433,708	+0.00(+0.04%)
Dec 01, 2005	4.622	4.658	4.550	4.622	9,676,754	+0.00(+0.00%)
Nov 30, 2005	4.686	4.703	4.594	4.622	19,257,032	-0.07(-1.45%)
Nov 29, 2005	4.728	4.740	4.684	4.691	8,670,779	+0.01(+0.22%)
Nov 28, 2005	4.724	4.724	4.643	4.680	14,291,635	-0.04(-0.92%)
Nov 25, 2005	4.713	4.730	4.614	4.724	4,711,842	+0.04(+0.79%)
Nov 23, 2005	4.693	4.707	4.662	4.686	7,050,068	-0.01(-0.13%)
Nov 22, 2005	4.670	4.697	4.641	4.693	8,324,142	+0.01(+0.26%)
Nov 21, 2005	4.622	4.697	4.600	4.680	10,188,711	+0.05(+0.98%)
Nov 18, 2005	4.635	4.643	4.579	4.635	12,025,646	+0.05(+1.13%)
Nov 17, 2005	4.573	4.606	4.540	4.583	14,043,899	+0.04(+0.86%)
Nov 16, 2005	4.517	4.567	4.499	4.544	11,460,361	+0.03(+0.59%)
Nov 15, 2005	4.565	4.631	4.495	4.517	20,283,854	-0.05(-1.04%)
Nov 14, 2005	4.579	4.589	4.523	4.565	20,537,894	-0.01(-0.32%)
Nov 11, 2005	4.600	4.724	4.534	4.579	11,325,584	-0.02(-0.49%)
Nov 10, 2005	4.559	4.616	4.528	4.602	14,981,031	+0.06(+1.36%)
Nov 09, 2005	4.563	4.579	4.503	4.540	11,759,972	-0.02(-0.45%)
Nov 08, 2005	4.548	4.569	4.488	4.561	11,982,498	-0.01(-0.27%)
Nov 07, 2005	4.585	4.631	4.548	4.573	44,437,440	-0.01(-0.27%)
Nov 04, 2005	4.532	4.602	4.505	4.585	18,511,398	+0.05(+1.18%)
Nov 03, 2005	4.466	4.563	4.441	4.532	30,206,890	-0.03(-0.68%)
Nov 02, 2005	4.445	4.577	4.435	4.563	23,410,376	+0.12(+2.79%)
Nov 01, 2005	4.429	4.449	4.371	4.439	12,176,421	-0.00(-0.05%)
Oct 31, 2005	4.367	4.470	4.367	4.441	11,701,795	+0.12(+2.87%)
Oct 28, 2005	4.228	4.323	4.220	4.317	11,283,406	+0.11(+2.70%)
Oct 27, 2005	4.294	4.294	4.191	4.204	10,351,121	-0.08(-1.92%)
Oct 26, 2005	4.249	4.398	4.226	4.286	14,613,548	+0.04(+0.82%)
Oct 25, 2005	4.286	4.301	4.237	4.251	12,898,299	-0.03(-0.67%)
Oct 24, 2005	4.268	4.358	4.266	4.280	15,033,875	+0.01(+0.24%)
Oct 21, 2005	4.342	4.344	4.257	4.270	17,160,726	-0.04(-0.91%)
Oct 20, 2005	4.332	4.412	4.294	4.309	17,425,430	-0.02(-0.52%)
Oct 19, 2005	4.272	4.332	4.228	4.332	15,970,523	+0.04(+1.01%)
Oct 18, 2005	4.278	4.311	4.251	4.288	16,378,246	-0.02(-0.53%)
Oct 17, 2005	4.311	4.321	4.270	4.311	15,001,878	-0.02(-0.48%)
Oct 14, 2005	4.299	4.346	4.278	4.332	14,118,074	+0.03(+0.77%)
Oct 13, 2005	4.311	4.352	4.243	4.299	19,338,480	-0.01(-0.24%)
Oct 12, 2005	4.383	4.431	4.301	4.309	28,753,438	-0.15(-3.42%)
Oct 11, 2005	4.515	4.594	4.457	4.462	30,957,372	+0.01(+0.14%)
Oct 10, 2005	4.497	4.559	4.455	4.455	27,295,138	+0.08(+1.84%)
Oct 07, 2005	4.404	4.457	4.354	4.375	18,895,366	-0.04(-0.89%)
Oct 06, 2005	4.175	4.437	4.189	4.414	43,312,204	+0.20(+4.85%)
Oct 05, 2005	4.222	4.259	4.210	4.210	16,454,846	-0.02(-0.44%)
Oct 04, 2005	4.216	4.286	4.216	4.228	9,230,732	+0.00(+0.10%)
Oct 03, 2005	4.245	4.276	4.216	4.224	8,674,658	+0.00(+0.00%)
Sep 30, 2005	4.198	4.237	4.165	4.224	11,849,661	+0.05(+1.09%)
Sep 29, 2005	4.150	4.204	4.115	4.179	11,636,346	-0.01(-0.15%)
Sep 28, 2005	4.216	4.284	4.146	4.185	9,051,838	-0.03(-0.69%)
Sep 27, 2005	4.259	4.261	4.191	4.214	9,063,473	-0.02(-0.54%)
Sep 26, 2005	4.243	4.315	4.193	4.237	13,035,500	-0.00(-0.10%)
Sep 23, 2005	4.241	4.311	4.237	4.241	22,473,728	-0.06(-1.30%)
Sep 22, 2005	4.189	4.321	4.146	4.297	18,993,296	+0.11(+2.56%)
Sep 21, 2005	4.284	4.284	4.173	4.189	16,083,968	-0.07(-1.60%)
Sep 20, 2005	4.301	4.363	4.226	4.257	19,761,716	-0.06(-1.29%)
Sep 19, 2005	4.332	4.400	4.297	4.313	15,107,081	-0.04(-0.90%)
Sep 16, 2005	4.429	4.429	4.350	4.352	16,332,674	-0.08(-1.72%)
Sep 15, 2005	4.511	4.511	4.420	4.429	10,817,506	-0.08(-1.83%)
Sep 14, 2005	4.330	4.579	4.330	4.511	36,563,684	+0.12(+2.68%)
Sep 13, 2005	4.412	4.424	4.385	4.394	13,354,503	-0.02(-0.42%)
Sep 12, 2005	4.404	4.426	4.394	4.412	15,409,116	-0.00(-0.05%)
Sep 09, 2005	4.383	4.435	4.369	4.414	16,816,996	+0.04(+0.99%)
Sep 08, 2005	4.431	4.433	4.363	4.371	18,894,396	-0.05(-1.12%)
Sep 07, 2005	4.350	4.420	4.317	4.420	24,888,070	+0.08(+1.85%)
Sep 06, 2005	4.241	4.352	4.210	4.340	19,168,798	+0.14(+3.34%)
Sep 02, 2005	4.241	4.288	4.167	4.200	9,476,044	-0.06(-1.31%)
Sep 01, 2005	4.315	4.944	4.245	4.255	12,982,656	-0.06(-1.34%)
Aug 31, 2005	4.307	4.325	4.231	4.313	15,510,926	+0.01(+0.14%)
Aug 30, 2005	4.342	4.344	4.266	4.307	13,198,395	-0.05(-1.04%)
Aug 29, 2005	4.363	4.383	4.307	4.352	10,034,542	-0.01(-0.24%)
Aug 26, 2005	4.369	4.379	4.332	4.363	10,890,712	-0.01(-0.14%)
Aug 25, 2005	4.387	4.443	4.352	4.369	13,376,319	-0.01(-0.24%)
Aug 24, 2005	4.412	4.424	4.371	4.379	12,692,256	-0.05(-1.16%)
Aug 23, 2005	4.435	4.466	4.404	4.431	15,397,481	-0.00(-0.05%)
Aug 22, 2005	4.563	4.563	4.408	4.433	8,787,133	-0.00(-0.09%)
Aug 19, 2005	4.488	4.490	4.414	4.437	13,293,902	-0.05(-1.15%)
Aug 18, 2005	4.540	4.540	4.476	4.488	14,124,377	-0.05(-1.14%)
Aug 17, 2005	4.534	4.589	4.507	4.540	23,347,352	-0.02(-0.36%)
Aug 16, 2005	4.592	4.616	4.538	4.556	22,325,862	-0.14(-2.94%)
Aug 15, 2005	4.691	4.713	4.625	4.695	8,469,099	+0.00(+0.09%)
Aug 12, 2005	4.728	4.754	4.664	4.691	14,012,871	-0.04(-0.79%)
Aug 11, 2005	4.728	4.742	4.691	4.728	7,359,375	+0.00(+0.00%)
Aug 10, 2005	4.734	4.804	4.715	4.728	10,838,353	+0.02(+0.53%)
Aug 09, 2005	4.662	4.713	4.658	4.703	10,005,454	+0.05(+1.06%)
Aug 08, 2005	4.666	4.719	4.651	4.653	7,992,533	-0.01(-0.27%)
Aug 05, 2005	4.662	4.697	4.637	4.666	10,030,664	-0.02(-0.35%)
Aug 04, 2005	4.713	4.746	4.589	4.682	19,294,848	-0.03(-0.61%)
Aug 03, 2005	4.740	4.740	4.699	4.711	16,965,832	-0.03(-0.57%)
Aug 02, 2005	4.808	4.814	4.732	4.738	14,168,494	-0.08(-1.59%)
Aug 01, 2005	4.868	4.868	4.757	4.814	14,833,165	-0.04(-0.72%)
Jul 29, 2005	4.905	4.917	4.847	4.849	6,737,852	-0.06(-1.30%)
Jul 28, 2005	4.917	4.917	4.870	4.913	13,469,887	-0.00(-0.08%)
Jul 27, 2005	4.889	4.917	4.864	4.917	9,666,089	+0.05(+1.10%)
Jul 26, 2005	4.940	4.950	4.851	4.864	10,225,556	-0.09(-1.83%)
Jul 25, 2005	4.992	5.018	4.928	4.955	10,023,392	-0.04(-0.74%)
Jul 22, 2005	4.930	5.008	4.930	4.992	9,187,099	+0.06(+1.13%)
Jul 21, 2005	4.967	4.969	4.917	4.936	10,329,790	-0.04(-0.75%)
Jul 20, 2005	4.973	4.981	4.901	4.973	6,066,394	+0.00(+0.00%)
Jul 19, 2005	4.899	4.977	4.870	4.973	10,612,917	+0.09(+1.77%)
Jul 18, 2005	4.858	4.901	4.839	4.886	14,338,177	+0.03(+0.64%)
Jul 15, 2005	4.787	4.876	4.777	4.856	14,826,863	+0.07(+1.47%)
Jul 14, 2005	4.864	4.884	4.775	4.785	16,698,219	-0.06(-1.32%)
Jul 13, 2005	4.868	4.915	4.810	4.849	14,534,039	-0.04(-0.76%)
Jul 12, 2005	4.858	4.899	4.835	4.886	15,786,296	-0.00(-0.08%)
Jul 11, 2005	4.940	4.959	4.868	4.891	14,909,280	-0.05(-1.00%)
Jul 08, 2005	4.955	4.957	4.860	4.940	25,436,872	-0.04(-0.70%)
Jul 07, 2005	5.045	5.045	4.940	4.975	16,401,032	-0.10(-1.95%)
Jul 06, 2005	5.155	5.177	5.070	5.074	19,355,448	-0.08(-1.64%)
Jul 05, 2005	5.033	5.171	5.033	5.159	12,588,992	+0.11(+2.21%)
Jul 01, 2005	5.074	5.074	4.990	5.047	6,936,623	+0.02(+0.49%)
Jun 30, 2005	5.025	5.074	5.012	5.023	10,365,666	-0.02(-0.45%)
Jun 29, 2005	5.031	5.051	4.988	5.045	9,838,195	+0.01(+0.29%)
Jun 28, 2005	4.932	5.031	4.930	5.031	5,854,533	+0.12(+2.39%)
Jun 27, 2005	4.909	4.930	4.895	4.913	6,475,087	+0.00(+0.00%)
Jun 24, 2005	4.950	4.961	4.874	4.913	11,457,937	-0.04(-0.75%)
Jun 23, 2005	5.043	5.091	4.950	4.950	9,399,445	-0.11(-2.24%)
Jun 22, 2005	5.014	5.087	5.004	5.064	10,233,313	+0.05(+0.99%)
Jun 21, 2005	4.996	5.049	4.967	5.014	7,004,011	+0.01(+0.16%)
Jun 20, 2005	5.000	5.029	4.965	5.006	7,111,639	-0.06(-1.10%)
Jun 17, 2005	5.002	5.064	5.002	5.062	17,658,138	+0.06(+1.24%)
Jun 16, 2005	4.932	5.002	4.895	5.000	15,778,540	+0.05(+1.00%)
Jun 15, 2005	4.985	4.988	4.847	4.950	12,404,765	+0.01(+0.13%)
Jun 14, 2005	4.777	4.950	4.777	4.944	12,006,254	+0.15(+3.05%)
Jun 13, 2005	4.806	4.833	4.775	4.798	7,507,726	-0.01(-0.26%)
Jun 10, 2005	4.785	4.831	4.767	4.810	13,640,539	+0.05(+1.04%)
Jun 09, 2005	4.686	4.775	4.666	4.761	7,810,731	+0.07(+1.58%)
Jun 08, 2005	4.775	4.775	4.684	4.686	6,187,596	-0.07(-1.56%)
Jun 07, 2005	4.734	4.792	4.713	4.761	11,416,243	+0.05(+1.01%)
Jun 06, 2005	4.682	4.717	4.682	4.713	6,841,116	+0.03(+0.66%)
Jun 03, 2005	4.724	4.759	4.653	4.682	13,124,704	-0.05(-1.09%)
Jun 02, 2005	4.693	4.744	4.688	4.734	14,040,990	+0.02(+0.39%)
Jun 01, 2005	4.719	4.769	4.674	4.715	13,470,857	-0.01(-0.31%)
May 31, 2005	4.779	4.796	4.724	4.730	14,288,242	-0.08(-1.71%)
May 27, 2005	4.785	4.845	4.785	4.812	5,491,412	+0.03(+0.56%)
May 26, 2005	4.810	4.812	4.765	4.785	10,594,495	+0.00(+0.00%)
May 25, 2005	4.744	4.806	4.738	4.785	13,712,291	+0.02(+0.39%)
May 24, 2005	4.781	4.794	4.754	4.767	9,136,194	-0.02(-0.52%)
May 23, 2005	4.818	4.862	4.792	4.792	10,766,601	-0.06(-1.19%)
May 20, 2005	4.924	4.928	4.847	4.849	7,122,304	-0.05(-0.93%)
May 19, 2005	4.899	4.924	4.876	4.895	6,073,666	-0.00(-0.08%)
May 18, 2005	4.864	4.909	4.812	4.899	12,098,367	+0.08(+1.67%)
May 17, 2005	4.777	4.847	4.744	4.818	16,457,755	+0.03(+0.69%)
May 16, 2005	4.682	4.798	4.664	4.785	10,770,965	+0.11(+2.34%)
May 13, 2005	4.750	4.761	4.633	4.676	9,102,258	-0.05(-1.00%)
May 12, 2005	4.664	4.785	4.643	4.724	15,756,238	+0.06(+1.33%)
May 11, 2005	4.649	4.682	4.600	4.662	10,098,052	+0.01(+0.27%)
May 10, 2005	4.686	4.686	4.637	4.649	10,870,835	-0.06(-1.36%)
May 09, 2005	4.701	4.736	4.672	4.713	8,291,175	+0.01(+0.31%)
May 06, 2005	4.761	4.779	4.699	4.699	10,756,905	-0.05(-0.96%)
May 05, 2005	4.773	4.847	4.728	4.744	11,365,338	-0.04(-0.78%)
May 04, 2005	4.730	4.794	4.724	4.781	11,329,947	+0.06(+1.27%)
May 03, 2005	4.678	4.736	4.668	4.721	11,439,999	+0.05(+1.10%)

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.