Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	6.379	6.626	6.327	6.545	57,793,924	+0.08(+1.18%)
Jan 30, 2008	6.584	6.603	6.429	6.468	43,034,916	-0.12(-1.76%)
Jan 29, 2008	6.553	6.609	6.303	6.584	38,771,920	+0.08(+1.31%)
Jan 28, 2008	6.278	6.516	6.236	6.499	28,294,908	+0.24(+3.87%)
Jan 25, 2008	6.474	6.476	6.205	6.257	29,293,204	-0.17(-2.64%)
Jan 24, 2008	6.615	6.615	6.410	6.427	57,334,304	-0.15(-2.24%)
Jan 23, 2008	6.139	6.605	6.096	6.574	66,257,616	+0.42(+6.87%)
Jan 22, 2008	5.681	6.170	5.662	6.151	43,767,268	+0.17(+2.87%)
Jan 21, 2008	6.075	6.147	5.853	5.980	0	+0.00(+0.00%)
Jan 18, 2008	6.075	6.147	5.853	5.980	32,294,234	-0.03(-0.55%)
Jan 17, 2008	5.951	6.108	5.946	6.013	47,031,492	+0.09(+1.47%)
Jan 16, 2008	5.828	6.004	5.818	5.926	31,019,004	+0.06(+0.99%)
Jan 15, 2008	5.868	5.932	5.814	5.868	25,652,088	-0.06(-1.05%)
Jan 14, 2008	5.924	5.936	5.783	5.930	21,506,778	+0.08(+1.31%)
Jan 11, 2008	5.826	5.969	5.758	5.853	33,242,142	-0.04(-0.63%)
Jan 10, 2008	5.481	5.975	5.481	5.891	53,540,944	+0.38(+6.87%)
Jan 09, 2008	5.514	5.535	5.278	5.512	29,737,950	+0.01(+0.11%)
Jan 08, 2008	5.708	5.746	5.493	5.505	25,788,438	-0.19(-3.27%)
Jan 07, 2008	5.644	5.770	5.578	5.692	23,792,616	+0.05(+0.84%)
Jan 04, 2008	5.731	5.783	5.607	5.644	27,946,522	-0.13(-2.26%)
Jan 03, 2008	5.835	5.901	5.758	5.775	18,076,020	-0.03(-0.53%)
Jan 02, 2008	5.942	5.978	5.721	5.806	20,051,760	-0.14(-2.40%)
Jan 01, 2008	5.878	6.048	5.864	5.949	0	+0.00(+0.00%)
Dec 31, 2007	5.878	6.048	5.864	5.949	13,163,595	+0.04(+0.67%)
Dec 28, 2007	5.980	6.025	5.903	5.909	10,296,451	-0.04(-0.59%)
Dec 27, 2007	5.990	6.046	5.944	5.944	12,766,085	-0.07(-1.20%)
Dec 26, 2007	6.079	6.104	5.913	6.017	9,164,675	-0.12(-1.89%)
Dec 24, 2007	6.027	6.176	6.027	6.133	3,848,375	+0.05(+0.89%)
Dec 21, 2007	6.044	6.120	6.009	6.079	20,929,408	+0.10(+1.63%)
Dec 20, 2007	5.930	6.004	5.839	5.982	15,186,644	+0.07(+1.23%)
Dec 19, 2007	6.149	6.149	5.880	5.909	18,224,602	-0.18(-2.99%)
Dec 18, 2007	6.042	6.174	5.955	6.091	24,669,124	+0.11(+1.76%)
Dec 17, 2007	5.953	6.102	5.930	5.986	14,355,845	+0.00(+0.03%)
Dec 14, 2007	6.083	6.131	5.978	5.984	14,880,880	-0.17(-2.73%)
Dec 13, 2007	6.240	6.286	6.021	6.151	23,474,768	-0.10(-1.66%)
Dec 12, 2007	6.334	6.406	6.158	6.255	19,507,912	+0.07(+1.17%)
Dec 11, 2007	6.392	6.447	6.149	6.182	27,852,038	-0.21(-3.33%)
Dec 10, 2007	6.390	6.416	6.307	6.396	14,824,401	+0.01(+0.16%)
Dec 07, 2007	6.205	6.404	6.205	6.385	22,009,346	+0.17(+2.77%)
Dec 06, 2007	6.056	6.305	5.946	6.214	30,004,026	+0.21(+3.48%)
Dec 05, 2007	6.038	6.114	5.961	6.004	17,699,272	+0.00(+0.00%)
Dec 04, 2007	5.870	6.046	5.806	6.004	23,857,406	+0.08(+1.29%)
Dec 03, 2007	6.110	6.110	5.928	5.928	17,272,310	-0.15(-2.42%)
Nov 30, 2007	5.951	6.112	5.938	6.075	23,277,340	+0.26(+4.49%)
Nov 29, 2007	5.907	5.907	5.787	5.814	19,212,880	-0.11(-1.78%)
Nov 28, 2007	5.698	5.971	5.688	5.920	26,588,032	+0.25(+4.50%)
Nov 27, 2007	5.657	5.768	5.619	5.665	21,052,658	+0.01(+0.26%)
Nov 26, 2007	5.917	5.917	5.642	5.650	35,197,024	-0.25(-4.31%)
Nov 23, 2007	5.893	5.932	5.845	5.905	12,565,852	+0.05(+0.81%)
Nov 21, 2007	5.826	5.946	5.750	5.857	18,506,502	-0.06(-0.95%)
Nov 20, 2007	5.849	6.019	5.804	5.913	28,716,056	+0.08(+1.35%)
Nov 19, 2007	6.048	6.048	5.830	5.835	26,493,494	-0.24(-3.95%)
Nov 16, 2007	6.108	6.160	5.967	6.075	24,538,246	+0.01(+0.20%)
Nov 15, 2007	6.021	6.149	6.011	6.062	20,930,640	+0.01(+0.10%)
Nov 14, 2007	6.323	6.323	6.038	6.056	42,306,576	-0.24(-3.85%)
Nov 13, 2007	6.168	6.419	6.100	6.298	42,817,512	+0.23(+3.75%)
Nov 12, 2007	5.822	6.149	5.822	6.071	30,880,046	+0.18(+3.02%)
Nov 09, 2007	5.876	6.025	5.837	5.893	32,518,258	-0.01(-0.21%)
Nov 08, 2007	5.808	6.031	5.710	5.905	40,929,768	+0.25(+4.51%)
Nov 07, 2007	5.603	5.756	5.599	5.650	31,776,550	-0.04(-0.66%)
Nov 06, 2007	5.675	5.708	5.512	5.688	22,466,678	+0.01(+0.15%)
Nov 05, 2007	5.671	5.748	5.611	5.679	23,517,024	-0.07(-1.22%)
Nov 02, 2007	5.773	5.814	5.611	5.750	27,901,138	-0.01(-0.25%)
Nov 01, 2007	5.994	6.002	5.741	5.764	30,895,936	-0.23(-3.77%)
Oct 31, 2007	5.961	6.102	5.920	5.990	32,404,952	+0.09(+1.58%)
Oct 30, 2007	5.849	5.936	5.797	5.897	16,517,353	+0.01(+0.25%)
Oct 29, 2007	5.963	6.004	5.868	5.882	13,057,784	-0.07(-1.11%)
Oct 26, 2007	5.988	6.017	5.847	5.949	17,109,484	+0.03(+0.56%)
Oct 25, 2007	6.038	6.081	5.808	5.915	20,967,510	-0.11(-1.79%)
Oct 24, 2007	6.071	6.102	5.905	6.023	19,409,834	-0.05(-0.78%)
Oct 23, 2007	6.027	6.077	5.934	6.071	20,654,058	+0.05(+0.79%)
Oct 22, 2007	5.851	6.054	5.799	6.023	24,929,376	+0.15(+2.61%)
Oct 19, 2007	5.961	6.048	5.853	5.870	21,989,008	-0.11(-1.90%)
Oct 18, 2007	6.054	6.067	5.932	5.984	17,007,092	-0.12(-1.93%)
Oct 17, 2007	6.232	6.269	6.035	6.102	20,403,874	-0.07(-1.14%)
Oct 16, 2007	6.185	6.276	6.139	6.172	18,888,774	-0.03(-0.50%)
Oct 15, 2007	6.334	6.346	6.158	6.203	17,260,174	-0.13(-2.03%)
Oct 12, 2007	6.375	6.439	6.263	6.332	17,522,914	-0.05(-0.81%)
Oct 11, 2007	6.216	6.623	6.214	6.383	43,230,512	+0.24(+3.91%)
Oct 10, 2007	6.085	6.178	6.064	6.143	17,101,274	+0.00(+0.03%)
Oct 09, 2007	6.245	6.274	6.077	6.141	26,557,590	+0.00(+0.07%)
Oct 08, 2007	6.021	6.156	5.922	6.137	31,165,584	+0.12(+2.07%)
Oct 05, 2007	5.998	6.064	5.980	6.013	15,212,251	+0.08(+1.33%)
Oct 04, 2007	6.089	6.102	5.864	5.934	20,756,932	-0.13(-2.15%)
Oct 03, 2007	5.998	6.135	5.982	6.064	15,889,483	+0.04(+0.65%)
Oct 02, 2007	6.035	6.050	5.957	6.025	13,471,696	-0.02(-0.34%)
Oct 01, 2007	5.984	6.071	5.913	6.046	17,367,878	+0.03(+0.45%)
Sep 28, 2007	6.035	6.087	5.996	6.019	22,348,826	-0.01(-0.10%)
Sep 27, 2007	6.083	6.143	6.017	6.025	24,736,668	-0.09(-1.46%)
Sep 26, 2007	6.369	6.369	6.083	6.114	23,681,844	-0.21(-3.34%)
Sep 25, 2007	6.189	6.325	6.100	6.325	21,931,050	+0.05(+0.86%)
Sep 24, 2007	6.108	6.396	6.108	6.272	21,781,042	+0.04(+0.66%)
Sep 21, 2007	6.307	6.315	6.193	6.230	31,214,364	-0.07(-1.12%)
Sep 20, 2007	6.599	6.586	6.298	6.301	24,823,604	-0.30(-4.52%)
Sep 19, 2007	6.522	6.721	6.503	6.599	27,461,236	+0.14(+2.11%)
Sep 18, 2007	6.315	6.522	6.321	6.462	25,347,152	+0.15(+2.33%)
Sep 17, 2007	6.336	6.406	6.311	6.315	10,758,762	-0.07(-1.10%)
Sep 14, 2007	6.329	6.402	6.211	6.385	11,147,608	+0.03(+0.46%)
Sep 13, 2007	6.261	6.419	6.243	6.356	16,409,649	+0.14(+2.33%)
Sep 12, 2007	6.209	6.313	6.164	6.211	17,485,240	-0.01(-0.17%)
Sep 11, 2007	6.052	6.230	6.081	6.222	15,781,296	+0.17(+2.81%)
Sep 10, 2007	6.106	6.139	6.000	6.052	13,612,243	-0.05(-0.88%)
Sep 07, 2007	6.174	6.303	6.048	6.106	16,568,066	-0.18(-2.93%)
Sep 06, 2007	6.106	6.336	6.035	6.290	25,178,592	+0.18(+3.02%)
Sep 05, 2007	6.334	6.334	6.050	6.106	19,023,042	-0.17(-2.67%)
Sep 04, 2007	6.315	6.396	6.257	6.274	16,850,608	-0.04(-0.62%)
Aug 31, 2007	6.238	6.352	6.205	6.313	15,634,470	+0.13(+2.08%)
Aug 30, 2007	6.259	6.284	6.139	6.185	14,591,721	-0.07(-1.19%)
Aug 29, 2007	6.129	6.282	6.089	6.259	19,745,094	+0.16(+2.68%)
Aug 28, 2007	6.344	6.361	6.081	6.096	22,142,112	-0.27(-4.23%)
Aug 27, 2007	6.332	6.454	6.315	6.365	22,944,260	-0.00(-0.03%)
Aug 24, 2007	6.180	6.369	6.139	6.367	19,313,794	+0.18(+2.88%)
Aug 23, 2007	6.180	6.222	6.125	6.189	13,546,075	+0.01(+0.13%)
Aug 22, 2007	6.195	6.232	6.093	6.180	17,499,730	+0.04(+0.71%)
Aug 21, 2007	6.139	6.176	6.079	6.137	13,938,736	-0.00(-0.03%)
Aug 20, 2007	6.191	6.240	6.104	6.139	29,579,156	-0.07(-1.17%)
Aug 17, 2007	6.162	6.259	6.089	6.211	39,452,032	+0.15(+2.42%)
Aug 16, 2007	5.897	6.162	5.611	6.064	34,690,692	+0.17(+2.84%)
Aug 15, 2007	5.733	5.928	5.710	5.897	29,539,398	+0.19(+3.26%)
Aug 14, 2007	5.706	5.851	5.599	5.710	28,549,776	-0.02(-0.29%)
Aug 13, 2007	5.698	5.859	5.694	5.727	17,118,178	+0.03(+0.51%)
Aug 10, 2007	5.594	5.762	5.443	5.698	21,630,996	+0.11(+1.93%)
Aug 09, 2007	5.909	5.903	5.580	5.590	28,378,256	-0.32(-5.40%)
Aug 08, 2007	5.953	5.963	5.804	5.909	21,702,360	-0.00(-0.07%)
Aug 07, 2007	5.837	5.961	5.760	5.913	27,591,298	+0.06(+0.99%)
Aug 06, 2007	5.768	5.855	5.580	5.855	26,689,902	+0.20(+3.55%)
Aug 03, 2007	5.721	5.824	5.650	5.655	25,522,998	-0.17(-2.92%)
Aug 02, 2007	5.835	5.859	5.760	5.824	24,177,728	+0.02(+0.39%)
Aug 01, 2007	5.717	5.816	5.669	5.802	37,634,628	+0.06(+0.97%)
Jul 31, 2007	5.946	6.054	5.741	5.746	28,249,944	-0.11(-1.84%)
Jul 30, 2007	5.681	5.862	5.644	5.853	25,006,294	+0.20(+3.52%)
Jul 27, 2007	5.723	5.766	5.621	5.655	22,335,872	-0.06(-1.01%)
Jul 26, 2007	5.853	5.895	5.655	5.712	36,767,648	-0.18(-2.99%)
Jul 25, 2007	5.980	6.046	5.864	5.888	21,090,278	-0.06(-1.04%)
Jul 24, 2007	6.035	6.100	5.930	5.951	22,167,072	-0.12(-1.91%)
Jul 23, 2007	6.143	6.185	6.054	6.067	16,579,136	-0.03(-0.54%)
Jul 20, 2007	6.122	6.205	6.069	6.100	20,519,842	-0.02(-0.37%)
Jul 19, 2007	6.110	6.149	6.079	6.122	9,806,862	+0.02(+0.31%)
Jul 18, 2007	6.098	6.174	6.021	6.104	21,482,364	-0.03(-0.47%)
Jul 17, 2007	6.093	6.251	6.081	6.133	28,848,778	+0.05(+0.78%)
Jul 16, 2007	6.104	6.110	6.038	6.085	12,755,923	-0.04(-0.71%)
Jul 13, 2007	5.922	6.137	5.884	6.129	28,825,894	+0.20(+3.42%)
Jul 12, 2007	5.930	5.971	5.795	5.926	34,104,904	+0.13(+2.25%)
Jul 11, 2007	5.802	5.839	5.727	5.795	25,073,062	-0.01(-0.25%)
Jul 10, 2007	6.067	6.081	5.802	5.810	32,086,346	-0.24(-3.97%)
Jul 09, 2007	5.828	6.098	5.804	6.050	40,711,128	+0.22(+3.69%)
Jul 06, 2007	5.783	5.859	5.758	5.835	12,171,757	+0.03(+0.57%)
Jul 05, 2007	5.752	5.810	5.717	5.802	12,968,318	+0.09(+1.60%)
Jul 03, 2007	5.721	5.746	5.696	5.710	5,415,566	+0.01(+0.22%)
Jul 02, 2007	5.725	5.760	5.681	5.698	9,783,582	+0.00(+0.07%)
Jun 29, 2007	5.694	5.785	5.661	5.694	22,330,314	+0.01(+0.15%)
Jun 28, 2007	5.640	5.698	5.590	5.686	18,336,914	+0.05(+0.88%)
Jun 27, 2007	5.458	5.655	5.454	5.636	13,920,242	+0.09(+1.61%)
Jun 26, 2007	5.605	5.615	5.534	5.547	13,340,326	-0.02(-0.41%)
Jun 25, 2007	5.824	5.824	5.534	5.570	22,975,634	-0.09(-1.61%)
Jun 22, 2007	5.679	5.708	5.652	5.661	15,180,954	-0.05(-0.94%)
Jun 21, 2007	5.710	5.737	5.642	5.715	14,060,446	+0.00(+0.07%)
Jun 20, 2007	5.839	5.853	5.702	5.710	19,037,048	-0.12(-2.13%)
Jun 19, 2007	5.816	5.841	5.783	5.835	14,142,069	-0.04(-0.63%)
Jun 18, 2007	6.004	6.004	5.864	5.872	14,400,945	-0.06(-1.08%)
Jun 15, 2007	5.975	6.004	5.926	5.936	17,327,790	-0.00(-0.03%)
Jun 14, 2007	5.895	5.955	5.870	5.938	17,107,552	+0.05(+0.77%)
Jun 13, 2007	5.775	5.895	5.729	5.893	22,878,652	+0.15(+2.63%)
Jun 12, 2007	5.766	5.797	5.702	5.741	19,072,788	-0.05(-0.89%)
Jun 11, 2007	5.843	5.849	5.758	5.793	10,352,143	-0.05(-0.85%)
Jun 08, 2007	5.744	5.872	5.729	5.843	27,031,294	+0.10(+1.73%)
Jun 07, 2007	5.849	5.909	5.715	5.744	25,836,408	-0.16(-2.70%)
Jun 06, 2007	5.880	5.932	5.799	5.903	21,595,488	+0.01(+0.25%)
Jun 05, 2007	5.922	5.938	5.859	5.888	13,569,615	-0.05(-0.80%)
Jun 04, 2007	5.839	5.951	5.820	5.936	16,593,162	+0.11(+1.96%)
Jun 01, 2007	5.793	5.880	5.785	5.822	16,282,143	+0.03(+0.54%)
May 31, 2007	5.777	5.795	5.698	5.791	14,939,465	+0.05(+0.87%)
May 30, 2007	5.677	5.748	5.673	5.741	13,794,325	+0.06(+1.02%)
May 29, 2007	5.679	5.746	5.665	5.683	13,377,033	-0.01(-0.18%)
May 25, 2007	5.735	5.752	5.642	5.694	17,908,330	-0.04(-0.69%)
May 24, 2007	5.810	5.828	5.704	5.733	18,003,958	-0.10(-1.63%)
May 23, 2007	5.797	5.866	5.785	5.828	14,762,696	+0.04(+0.64%)
May 22, 2007	5.851	5.870	5.785	5.791	13,163,557	-0.06(-1.10%)
May 21, 2007	5.839	5.870	5.799	5.855	15,969,657	-0.01(-0.18%)
May 18, 2007	5.741	5.868	5.715	5.866	16,066,011	+0.17(+2.91%)
May 17, 2007	5.694	5.735	5.663	5.700	14,971,535	-0.02(-0.33%)
May 16, 2007	5.746	5.754	5.667	5.719	19,801,012	-0.03(-0.47%)
May 15, 2007	5.636	5.843	5.717	5.746	23,844,222	-0.13(-2.19%)
May 14, 2007	5.835	5.932	5.849	5.874	13,746,269	+0.04(+0.67%)
May 11, 2007	5.905	5.926	5.793	5.835	17,463,506	-0.08(-1.37%)
May 10, 2007	5.828	6.015	5.797	5.915	21,369,830	+0.09(+1.53%)
May 09, 2007	5.731	5.843	5.723	5.826	22,463,774	+0.10(+1.70%)
May 08, 2007	5.818	5.843	5.717	5.729	17,798,694	-0.12(-1.98%)
May 07, 2007	5.791	5.862	5.777	5.845	9,158,696	+0.04(+0.68%)
May 04, 2007	5.839	5.847	5.787	5.806	11,869,176	-0.01(-0.18%)
May 03, 2007	5.876	5.888	5.804	5.816	16,585,936	-0.06(-1.02%)
May 02, 2007	5.835	5.895	5.824	5.876	13,574,117	+0.05(+0.78%)
May 01, 2007	5.715	5.839	5.715	5.830	18,440,860	+0.06(+0.97%)
Apr 30, 2007	5.870	5.895	5.766	5.775	18,780,630	-0.10(-1.69%)
Apr 27, 2007	5.922	5.924	5.839	5.874	14,269,005	+0.04(+0.71%)
Apr 26, 2007	5.862	5.876	5.820	5.833	15,999,384	-0.03(-0.53%)
Apr 25, 2007	5.870	5.891	5.849	5.864	13,042,667	-0.01(-0.11%)
Apr 24, 2007	5.895	5.903	5.810	5.870	18,437,300	-0.05(-0.80%)
Apr 23, 2007	6.178	6.178	5.907	5.917	14,181,190	-0.09(-1.52%)
Apr 20, 2007	6.002	6.009	5.955	6.009	13,236,974	+0.08(+1.40%)
Apr 19, 2007	5.862	5.980	5.859	5.926	19,860,042	+0.05(+0.81%)
Apr 18, 2007	5.833	5.901	5.820	5.878	11,524,451	+0.02(+0.28%)
Apr 17, 2007	5.868	5.884	5.849	5.862	17,448,052	-0.01(-0.14%)
Apr 16, 2007	5.797	5.878	5.797	5.870	15,658,189	+0.09(+1.54%)
Apr 13, 2007	5.859	5.859	5.764	5.781	14,543,742	+0.01(+0.14%)
Apr 12, 2007	5.739	5.839	5.698	5.773	12,811,514	+0.01(+0.22%)
Apr 11, 2007	5.766	5.799	5.727	5.760	14,618,734	-0.02(-0.39%)
Apr 10, 2007	5.799	5.818	5.739	5.783	15,246,156	-0.03(-0.50%)
Apr 09, 2007	5.781	5.822	5.741	5.812	17,903,176	+0.04(+0.65%)
Apr 05, 2007	5.729	5.785	5.717	5.775	8,749,141	+0.05(+0.83%)
Apr 04, 2007	5.704	5.750	5.694	5.727	12,984,372	+0.01(+0.18%)
Apr 03, 2007	5.644	5.737	5.634	5.717	23,692,614	+0.11(+1.96%)
Apr 02, 2007	5.603	5.673	5.572	5.607	15,644,144	+0.02(+0.44%)
Mar 30, 2007	5.553	5.613	5.514	5.582	14,413,116	+0.02(+0.41%)
Mar 29, 2007	5.584	5.632	5.516	5.559	21,241,416	+0.07(+1.32%)
Mar 28, 2007	5.532	5.532	5.443	5.487	17,826,222	-0.06(-1.01%)
Mar 27, 2007	5.570	5.590	5.518	5.543	15,921,842	-0.07(-1.25%)
Mar 26, 2007	5.588	5.619	5.539	5.613	12,241,745	+0.02(+0.41%)
Mar 23, 2007	5.580	5.599	5.549	5.590	13,487,635	+0.03(+0.52%)
Mar 22, 2007	5.688	5.688	5.363	5.561	14,902,465	+0.04(+0.67%)
Mar 21, 2007	5.485	5.551	5.443	5.524	24,880,450	+0.05(+0.83%)
Mar 20, 2007	5.528	5.530	5.447	5.479	24,421,284	+0.05(+0.88%)
Mar 19, 2007	5.425	5.483	5.414	5.431	38,126,256	+0.03(+0.50%)
Mar 16, 2007	5.412	5.466	5.385	5.404	15,477,986	-0.01(-0.15%)
Mar 15, 2007	5.367	5.427	5.363	5.412	20,001,554	+0.03(+0.54%)
Mar 14, 2007	5.435	5.443	5.329	5.383	24,327,586	-0.01(-0.27%)
Mar 13, 2007	5.555	5.539	5.377	5.398	23,807,902	-0.16(-2.83%)
Mar 12, 2007	5.611	5.626	5.534	5.555	14,540,526	-0.05(-0.81%)
Mar 09, 2007	5.688	5.704	5.549	5.601	13,682,758	-0.05(-0.92%)
Mar 08, 2007	5.605	5.702	5.603	5.652	15,311,358	+0.07(+1.30%)
Mar 07, 2007	5.528	5.605	5.510	5.580	17,586,666	+0.05(+0.94%)
Mar 06, 2007	5.586	5.626	5.481	5.528	26,451,722	-0.04(-0.63%)
Mar 05, 2007	5.655	5.690	5.559	5.563	21,117,232	-0.09(-1.58%)
Mar 02, 2007	5.698	5.762	5.650	5.652	11,609,334	-0.05(-0.80%)
Mar 01, 2007	5.611	5.766	5.553	5.698	18,173,610	+0.00(+0.07%)
Feb 28, 2007	5.702	5.764	5.636	5.694	20,675,792	-0.01(-0.15%)
Feb 27, 2007	5.835	5.851	5.638	5.702	28,385,080	-0.15(-2.51%)
Feb 26, 2007	5.905	5.932	5.797	5.849	15,623,772	-0.05(-0.77%)
Feb 23, 2007	5.932	5.955	5.847	5.895	13,434,024	-0.04(-0.59%)
Feb 22, 2007	5.847	5.965	5.847	5.930	26,068,720	+0.10(+1.63%)
Feb 21, 2007	5.874	5.901	5.762	5.835	29,737,902	-0.10(-1.74%)
Feb 20, 2007	5.901	5.957	5.828	5.938	12,364,228	+0.04(+0.74%)
Feb 16, 2007	5.932	5.946	5.872	5.895	10,061,391	-0.05(-0.87%)
Feb 15, 2007	5.915	5.961	5.872	5.946	9,418,065	+0.02(+0.35%)
Feb 14, 2007	5.851	5.944	5.820	5.926	18,649,116	+0.11(+1.85%)
Feb 13, 2007	5.818	5.849	5.783	5.818	13,184,494	+0.01(+0.18%)
Feb 12, 2007	5.810	5.833	5.783	5.808	10,046,539	-0.01(-0.14%)
Feb 09, 2007	5.907	5.944	5.795	5.816	17,121,076	-0.11(-1.78%)
Feb 08, 2007	5.824	5.928	5.818	5.922	12,340,563	+0.09(+1.49%)
Feb 07, 2007	5.874	5.880	5.783	5.835	9,406,956	-0.04(-0.60%)
Feb 06, 2007	5.814	5.874	5.795	5.870	9,902,974	+0.05(+0.85%)
Feb 05, 2007	5.957	5.957	5.756	5.820	21,790,504	-0.12(-2.02%)
Feb 02, 2007	5.899	5.957	5.868	5.940	28,461,392	+0.04(+0.70%)

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

Big Spring, TX (79721)

Today

Tonight

TJX Companies (NY: TJX )

Historical Prices

Sections

Services