Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	6.355	6.600	6.303	6.520	58,013,584	+0.08(+1.18%)
Jan 30, 2008	6.559	6.578	6.405	6.444	43,198,480	-0.12(-1.76%)
Jan 29, 2008	6.528	6.584	6.279	6.559	38,919,284	+0.08(+1.31%)
Jan 28, 2008	6.254	6.491	6.213	6.475	28,402,452	+0.24(+3.87%)
Jan 25, 2008	6.450	6.452	6.182	6.233	29,404,542	-0.17(-2.64%)
Jan 24, 2008	6.590	6.590	6.386	6.402	57,552,220	-0.15(-2.24%)
Jan 23, 2008	6.116	6.580	6.072	6.549	66,509,444	+0.42(+6.87%)
Jan 22, 2008	5.660	6.147	5.641	6.128	43,933,616	+0.17(+2.87%)
Jan 21, 2008	6.052	6.124	5.831	5.957	0	+0.00(+0.00%)
Jan 18, 2008	6.052	6.124	5.831	5.957	32,416,978	-0.03(-0.55%)
Jan 17, 2008	5.928	6.085	5.924	5.990	47,210,248	+0.09(+1.47%)
Jan 16, 2008	5.806	5.982	5.796	5.903	31,136,900	+0.06(+0.99%)
Jan 15, 2008	5.846	5.909	5.792	5.846	25,749,586	-0.06(-1.05%)
Jan 14, 2008	5.901	5.914	5.761	5.907	21,588,520	+0.08(+1.31%)
Jan 11, 2008	5.804	5.947	5.736	5.831	33,368,486	-0.04(-0.63%)
Jan 10, 2008	5.460	5.953	5.460	5.868	53,744,440	+0.38(+6.87%)
Jan 09, 2008	5.493	5.514	5.258	5.491	29,850,976	+0.01(+0.11%)
Jan 08, 2008	5.687	5.724	5.472	5.485	25,886,454	-0.19(-3.27%)
Jan 07, 2008	5.623	5.749	5.557	5.670	23,883,046	+0.05(+0.84%)
Jan 04, 2008	5.709	5.761	5.586	5.623	28,052,740	-0.13(-2.26%)
Jan 03, 2008	5.813	5.879	5.736	5.753	18,144,722	-0.03(-0.53%)
Jan 02, 2008	5.920	5.955	5.699	5.784	20,127,972	-0.14(-2.40%)
Jan 01, 2008	5.856	6.025	5.841	5.926	0	+0.00(+0.00%)
Dec 31, 2007	5.856	6.025	5.841	5.926	13,213,627	+0.04(+0.67%)
Dec 28, 2007	5.957	6.002	5.881	5.887	10,335,586	-0.04(-0.59%)
Dec 27, 2007	5.967	6.023	5.922	5.922	12,814,606	-0.07(-1.20%)
Dec 26, 2007	6.056	6.081	5.891	5.994	9,199,508	-0.12(-1.89%)
Dec 24, 2007	6.004	6.153	6.004	6.110	3,863,002	+0.05(+0.89%)
Dec 21, 2007	6.021	6.097	5.986	6.056	21,008,956	+0.10(+1.63%)
Dec 20, 2007	5.907	5.982	5.817	5.959	15,244,365	+0.07(+1.23%)
Dec 19, 2007	6.126	6.126	5.858	5.887	18,293,870	-0.18(-2.99%)
Dec 18, 2007	6.019	6.151	5.932	6.068	24,762,884	+0.11(+1.76%)
Dec 17, 2007	5.930	6.079	5.907	5.963	14,410,408	+0.00(+0.03%)
Dec 14, 2007	6.060	6.108	5.955	5.961	14,937,439	-0.17(-2.73%)
Dec 13, 2007	6.217	6.262	5.998	6.128	23,563,990	-0.10(-1.66%)
Dec 12, 2007	6.310	6.382	6.134	6.231	19,582,058	+0.07(+1.17%)
Dec 11, 2007	6.367	6.423	6.126	6.159	27,957,896	-0.21(-3.33%)
Dec 10, 2007	6.365	6.392	6.283	6.372	14,880,745	+0.01(+0.16%)
Dec 07, 2007	6.182	6.380	6.182	6.361	22,092,998	+0.17(+2.77%)
Dec 06, 2007	6.033	6.281	5.924	6.190	30,118,066	+0.21(+3.48%)
Dec 05, 2007	6.015	6.091	5.938	5.982	17,766,544	+0.00(+0.00%)
Dec 04, 2007	5.848	6.023	5.784	5.982	23,948,084	+0.08(+1.29%)
Dec 03, 2007	6.087	6.087	5.905	5.905	17,337,958	-0.15(-2.42%)
Nov 30, 2007	5.928	6.089	5.916	6.052	23,365,812	+0.26(+4.49%)
Nov 29, 2007	5.885	5.885	5.765	5.792	19,285,904	-0.11(-1.78%)
Nov 28, 2007	5.676	5.949	5.666	5.897	26,689,086	+0.25(+4.50%)
Nov 27, 2007	5.635	5.747	5.598	5.643	21,132,674	+0.01(+0.26%)
Nov 26, 2007	5.895	5.895	5.621	5.629	35,330,796	-0.25(-4.31%)
Nov 23, 2007	5.870	5.909	5.823	5.883	12,613,612	+0.05(+0.81%)
Nov 21, 2007	5.804	5.924	5.728	5.835	18,576,840	-0.06(-0.95%)
Nov 20, 2007	5.827	5.996	5.782	5.891	28,825,198	+0.08(+1.35%)
Nov 19, 2007	6.025	6.025	5.808	5.813	26,594,190	-0.24(-3.95%)
Nov 16, 2007	6.085	6.136	5.945	6.052	24,631,510	+0.01(+0.20%)
Nov 15, 2007	5.998	6.126	5.988	6.039	21,010,192	+0.01(+0.10%)
Nov 14, 2007	6.299	6.299	6.015	6.033	42,467,372	-0.24(-3.85%)
Nov 13, 2007	6.145	6.394	6.077	6.275	42,980,252	+0.23(+3.75%)
Nov 12, 2007	5.800	6.126	5.800	6.048	30,997,414	+0.18(+3.02%)
Nov 09, 2007	5.854	6.002	5.815	5.870	32,641,854	-0.01(-0.21%)
Nov 08, 2007	5.786	6.008	5.689	5.883	41,085,332	+0.25(+4.51%)
Nov 07, 2007	5.582	5.734	5.577	5.629	31,897,326	-0.04(-0.66%)
Nov 06, 2007	5.654	5.687	5.491	5.666	22,552,068	+0.01(+0.15%)
Nov 05, 2007	5.650	5.726	5.590	5.658	23,606,406	-0.07(-1.22%)
Nov 02, 2007	5.751	5.792	5.590	5.728	28,007,182	-0.01(-0.25%)
Nov 01, 2007	5.971	5.980	5.720	5.742	31,013,366	-0.22(-3.77%)
Oct 31, 2007	5.938	6.079	5.897	5.967	32,528,116	+0.09(+1.58%)
Oct 30, 2007	5.827	5.914	5.775	5.874	16,580,132	+0.01(+0.25%)
Oct 29, 2007	5.940	5.982	5.846	5.860	13,107,414	-0.07(-1.11%)
Oct 26, 2007	5.965	5.994	5.825	5.926	17,174,514	+0.03(+0.56%)
Oct 25, 2007	6.015	6.058	5.786	5.893	21,047,202	-0.11(-1.79%)
Oct 24, 2007	6.048	6.079	5.883	6.000	19,483,606	-0.05(-0.78%)
Oct 23, 2007	6.004	6.054	5.912	6.048	20,732,558	+0.05(+0.79%)
Oct 22, 2007	5.829	6.031	5.777	6.000	25,024,126	+0.15(+2.61%)
Oct 19, 2007	5.938	6.025	5.831	5.848	22,072,582	-0.11(-1.90%)
Oct 18, 2007	6.031	6.044	5.909	5.961	17,071,732	-0.12(-1.93%)
Oct 17, 2007	6.209	6.246	6.013	6.079	20,481,426	-0.07(-1.14%)
Oct 16, 2007	6.161	6.252	6.116	6.149	18,960,566	-0.03(-0.50%)
Oct 15, 2007	6.310	6.322	6.134	6.180	17,325,776	-0.13(-2.03%)
Oct 12, 2007	6.351	6.415	6.240	6.308	17,589,514	-0.05(-0.81%)
Oct 11, 2007	6.192	6.598	6.190	6.359	43,394,820	+0.24(+3.91%)
Oct 10, 2007	6.062	6.155	6.042	6.120	17,166,272	+0.00(+0.03%)
Oct 09, 2007	6.221	6.250	6.054	6.118	26,658,530	+0.00(+0.07%)
Oct 08, 2007	5.998	6.132	5.899	6.114	31,284,036	+0.12(+2.07%)
Oct 05, 2007	5.976	6.042	5.957	5.990	15,270,069	+0.08(+1.33%)
Oct 04, 2007	6.066	6.079	5.841	5.912	20,835,824	-0.13(-2.15%)
Oct 03, 2007	5.976	6.112	5.959	6.042	15,949,875	+0.04(+0.65%)
Oct 02, 2007	6.013	6.027	5.934	6.002	13,522,899	-0.02(-0.34%)
Oct 01, 2007	5.961	6.048	5.891	6.023	17,433,888	+0.03(+0.45%)
Sep 28, 2007	6.013	6.064	5.973	5.996	22,433,768	-0.01(-0.10%)
Sep 27, 2007	6.060	6.120	5.994	6.002	24,830,686	-0.09(-1.46%)
Sep 26, 2007	6.345	6.345	6.060	6.091	23,771,854	-0.21(-3.34%)
Sep 25, 2007	6.165	6.301	6.077	6.301	22,014,406	+0.05(+0.86%)
Sep 24, 2007	6.085	6.372	6.085	6.248	21,863,826	+0.04(+0.66%)
Sep 21, 2007	6.283	6.291	6.169	6.207	31,333,002	-0.07(-1.12%)
Sep 20, 2007	6.574	6.561	6.275	6.277	24,917,952	-0.30(-4.52%)
Sep 19, 2007	6.497	6.695	6.479	6.574	27,565,610	+0.14(+2.11%)
Sep 18, 2007	6.291	6.497	6.297	6.438	25,443,490	+0.15(+2.33%)
Sep 17, 2007	6.312	6.382	6.287	6.291	10,799,654	-0.07(-1.10%)
Sep 14, 2007	6.306	6.378	6.188	6.361	11,189,977	+0.03(+0.46%)
Sep 13, 2007	6.237	6.394	6.219	6.332	16,472,019	+0.14(+2.33%)
Sep 12, 2007	6.186	6.289	6.141	6.188	17,551,698	-0.01(-0.17%)
Sep 11, 2007	6.029	6.207	6.058	6.198	15,841,277	+0.17(+2.81%)
Sep 10, 2007	6.083	6.116	5.978	6.029	13,663,980	-0.05(-0.88%)
Sep 07, 2007	6.151	6.279	6.025	6.083	16,631,037	-0.18(-2.93%)
Sep 06, 2007	6.083	6.312	6.013	6.266	25,274,290	+0.18(+3.02%)
Sep 05, 2007	6.310	6.310	6.027	6.083	19,095,344	-0.17(-2.67%)
Sep 04, 2007	6.291	6.372	6.233	6.250	16,914,654	-0.04(-0.62%)
Aug 31, 2007	6.215	6.328	6.182	6.289	15,693,893	+0.13(+2.08%)
Aug 30, 2007	6.235	6.260	6.116	6.161	14,647,181	-0.07(-1.19%)
Aug 29, 2007	6.105	6.258	6.066	6.235	19,820,140	+0.16(+2.68%)
Aug 28, 2007	6.320	6.336	6.058	6.072	22,226,268	-0.27(-4.23%)
Aug 27, 2007	6.308	6.429	6.291	6.341	23,031,466	-0.00(-0.03%)
Aug 24, 2007	6.157	6.345	6.116	6.343	19,387,202	+0.18(+2.88%)
Aug 23, 2007	6.157	6.198	6.101	6.165	13,597,560	+0.01(+0.13%)
Aug 22, 2007	6.171	6.209	6.070	6.157	17,566,242	+0.04(+0.71%)
Aug 21, 2007	6.116	6.153	6.056	6.114	13,991,714	-0.00(-0.03%)
Aug 20, 2007	6.167	6.217	6.081	6.116	29,691,580	-0.07(-1.17%)
Aug 17, 2007	6.138	6.235	6.066	6.188	39,601,980	+0.15(+2.42%)
Aug 16, 2007	5.874	6.138	5.590	6.042	34,822,544	+0.17(+2.84%)
Aug 15, 2007	5.711	5.905	5.689	5.874	29,651,670	+0.19(+3.26%)
Aug 14, 2007	5.685	5.829	5.577	5.689	28,658,288	-0.02(-0.29%)
Aug 13, 2007	5.676	5.837	5.672	5.705	17,183,240	+0.03(+0.51%)
Aug 10, 2007	5.573	5.740	5.423	5.676	21,713,210	+0.11(+1.93%)
Aug 09, 2007	5.887	5.881	5.559	5.569	28,486,116	-0.32(-5.40%)
Aug 08, 2007	5.930	5.940	5.782	5.887	21,784,846	-0.00(-0.07%)
Aug 07, 2007	5.815	5.938	5.738	5.891	27,696,166	+0.06(+0.99%)
Aug 06, 2007	5.747	5.833	5.559	5.833	26,791,344	+0.20(+3.55%)
Aug 03, 2007	5.699	5.802	5.629	5.633	25,620,006	-0.17(-2.91%)
Aug 02, 2007	5.813	5.837	5.738	5.802	24,269,622	+0.02(+0.39%)
Aug 01, 2007	5.695	5.794	5.648	5.780	37,777,672	+0.06(+0.97%)
Jul 31, 2007	5.924	6.031	5.720	5.724	28,357,316	-0.11(-1.84%)
Jul 30, 2007	5.660	5.839	5.623	5.831	25,101,338	+0.20(+3.52%)
Jul 27, 2007	5.701	5.744	5.600	5.633	22,420,766	-0.06(-1.01%)
Jul 26, 2007	5.831	5.872	5.633	5.691	36,907,392	-0.18(-2.99%)
Jul 25, 2007	5.957	6.023	5.841	5.866	21,170,438	-0.06(-1.04%)
Jul 24, 2007	6.013	6.077	5.907	5.928	22,251,324	-0.12(-1.91%)
Jul 23, 2007	6.120	6.161	6.031	6.044	16,642,149	-0.03(-0.54%)
Jul 20, 2007	6.099	6.182	6.046	6.077	20,597,834	-0.02(-0.37%)
Jul 19, 2007	6.087	6.126	6.056	6.099	9,844,135	+0.02(+0.31%)
Jul 18, 2007	6.074	6.151	5.998	6.081	21,564,014	-0.03(-0.47%)
Jul 17, 2007	6.070	6.227	6.058	6.110	28,958,426	+0.05(+0.78%)
Jul 16, 2007	6.081	6.087	6.015	6.062	12,804,406	-0.04(-0.71%)
Jul 13, 2007	5.899	6.114	5.862	6.105	28,935,456	+0.20(+3.42%)
Jul 12, 2007	5.907	5.949	5.773	5.903	34,234,528	+0.13(+2.25%)
Jul 11, 2007	5.780	5.817	5.705	5.773	25,168,358	-0.01(-0.25%)
Jul 10, 2007	6.044	6.058	5.780	5.788	32,208,300	-0.24(-3.97%)
Jul 09, 2007	5.806	6.074	5.782	6.027	40,865,864	+0.21(+3.69%)
Jul 06, 2007	5.761	5.837	5.736	5.813	12,218,019	+0.03(+0.57%)
Jul 05, 2007	5.730	5.788	5.695	5.780	13,017,607	+0.09(+1.60%)
Jul 03, 2007	5.699	5.724	5.674	5.689	5,436,149	+0.01(+0.22%)
Jul 02, 2007	5.703	5.738	5.660	5.676	9,820,767	+0.00(+0.07%)
Jun 29, 2007	5.672	5.763	5.639	5.672	22,415,186	+0.01(+0.15%)
Jun 28, 2007	5.619	5.676	5.569	5.664	18,406,608	+0.05(+0.88%)
Jun 27, 2007	5.437	5.633	5.433	5.615	13,973,150	+0.09(+1.61%)
Jun 26, 2007	5.584	5.594	5.513	5.526	13,391,030	-0.02(-0.41%)
Jun 25, 2007	5.802	5.802	5.513	5.549	23,062,960	-0.09(-1.61%)
Jun 22, 2007	5.658	5.687	5.631	5.639	15,238,654	-0.05(-0.94%)
Jun 21, 2007	5.689	5.716	5.621	5.693	14,113,887	+0.00(+0.07%)
Jun 20, 2007	5.817	5.831	5.681	5.689	19,109,404	-0.12(-2.13%)
Jun 19, 2007	5.794	5.819	5.761	5.813	14,195,820	-0.04(-0.63%)
Jun 18, 2007	5.982	5.982	5.841	5.850	14,455,680	-0.06(-1.08%)
Jun 15, 2007	5.953	5.982	5.903	5.914	17,393,648	-0.00(-0.03%)
Jun 14, 2007	5.872	5.932	5.848	5.916	17,172,574	+0.05(+0.77%)
Jun 13, 2007	5.753	5.872	5.707	5.870	22,965,608	+0.15(+2.63%)
Jun 12, 2007	5.744	5.775	5.681	5.720	19,145,280	-0.05(-0.89%)
Jun 11, 2007	5.821	5.827	5.736	5.771	10,391,490	-0.05(-0.85%)
Jun 08, 2007	5.722	5.850	5.707	5.821	27,134,034	+0.10(+1.73%)
Jun 07, 2007	5.827	5.887	5.693	5.722	25,934,606	-0.16(-2.70%)
Jun 06, 2007	5.858	5.909	5.777	5.881	21,677,566	+0.01(+0.25%)
Jun 05, 2007	5.899	5.916	5.837	5.866	13,621,190	-0.05(-0.80%)
Jun 04, 2007	5.817	5.928	5.798	5.914	16,656,228	+0.11(+1.96%)
Jun 01, 2007	5.771	5.858	5.763	5.800	16,344,028	+0.03(+0.54%)
May 31, 2007	5.755	5.773	5.676	5.769	14,996,247	+0.05(+0.87%)
May 30, 2007	5.656	5.726	5.652	5.720	13,846,754	+0.06(+1.02%)
May 29, 2007	5.658	5.724	5.643	5.662	13,427,876	-0.01(-0.18%)
May 25, 2007	5.714	5.730	5.621	5.672	17,976,394	-0.04(-0.69%)
May 24, 2007	5.788	5.806	5.683	5.711	18,072,388	-0.09(-1.63%)
May 23, 2007	5.775	5.843	5.763	5.806	14,818,805	+0.04(+0.64%)
May 22, 2007	5.829	5.848	5.763	5.769	13,213,588	-0.06(-1.10%)
May 21, 2007	5.817	5.848	5.777	5.833	16,030,354	-0.01(-0.18%)
May 18, 2007	5.720	5.846	5.693	5.843	16,127,074	+0.17(+2.91%)
May 17, 2007	5.672	5.714	5.641	5.678	15,028,438	-0.02(-0.33%)
May 16, 2007	5.724	5.732	5.645	5.697	19,876,272	-0.03(-0.47%)
May 15, 2007	5.615	5.821	5.695	5.724	23,934,848	-0.13(-2.19%)
May 14, 2007	5.813	5.909	5.827	5.852	13,798,515	+0.04(+0.67%)
May 11, 2007	5.883	5.903	5.771	5.813	17,529,882	-0.08(-1.37%)
May 10, 2007	5.806	5.992	5.775	5.893	21,451,052	+0.09(+1.53%)
May 09, 2007	5.709	5.821	5.701	5.804	22,549,154	+0.10(+1.70%)
May 08, 2007	5.796	5.821	5.695	5.707	17,866,342	-0.12(-1.98%)
May 07, 2007	5.769	5.839	5.755	5.823	9,193,506	+0.04(+0.68%)
May 04, 2007	5.817	5.825	5.765	5.784	11,914,288	-0.01(-0.18%)
May 03, 2007	5.854	5.866	5.782	5.794	16,648,976	-0.06(-1.02%)
May 02, 2007	5.813	5.872	5.802	5.854	13,625,709	+0.05(+0.78%)
May 01, 2007	5.693	5.817	5.693	5.808	18,510,950	+0.06(+0.97%)
Apr 30, 2007	5.848	5.872	5.744	5.753	18,852,012	-0.10(-1.69%)
Apr 27, 2007	5.899	5.901	5.817	5.852	14,323,239	+0.04(+0.71%)
Apr 26, 2007	5.839	5.854	5.798	5.810	16,060,194	-0.03(-0.53%)
Apr 25, 2007	5.848	5.868	5.827	5.841	13,092,239	-0.01(-0.11%)
Apr 24, 2007	5.872	5.881	5.788	5.848	18,507,376	-0.05(-0.80%)
Apr 23, 2007	6.155	6.155	5.885	5.895	14,235,090	-0.09(-1.52%)
Apr 20, 2007	5.980	5.986	5.932	5.986	13,287,285	+0.08(+1.40%)
Apr 19, 2007	5.839	5.957	5.837	5.903	19,935,526	+0.05(+0.81%)
Apr 18, 2007	5.810	5.879	5.798	5.856	11,568,253	+0.02(+0.28%)
Apr 17, 2007	5.846	5.862	5.827	5.839	17,514,368	-0.01(-0.14%)
Apr 16, 2007	5.775	5.856	5.775	5.848	15,717,702	+0.09(+1.54%)
Apr 13, 2007	5.837	5.837	5.742	5.759	14,599,020	+0.01(+0.14%)
Apr 12, 2007	5.718	5.817	5.676	5.751	12,860,208	+0.01(+0.22%)
Apr 11, 2007	5.744	5.777	5.705	5.738	14,674,297	-0.02(-0.39%)
Apr 10, 2007	5.777	5.796	5.718	5.761	15,304,103	-0.03(-0.50%)
Apr 09, 2007	5.759	5.800	5.720	5.790	17,971,222	+0.04(+0.65%)
Apr 05, 2007	5.707	5.763	5.695	5.753	8,782,394	+0.05(+0.83%)
Apr 04, 2007	5.683	5.728	5.672	5.705	13,033,722	+0.01(+0.18%)
Apr 03, 2007	5.623	5.716	5.612	5.695	23,782,664	+0.11(+1.96%)
Apr 02, 2007	5.582	5.652	5.551	5.586	15,703,604	+0.02(+0.45%)
Mar 30, 2007	5.532	5.592	5.493	5.561	14,467,897	+0.02(+0.41%)
Mar 29, 2007	5.563	5.610	5.495	5.538	21,322,150	+0.07(+1.32%)
Mar 28, 2007	5.511	5.511	5.423	5.466	17,893,976	-0.06(-1.01%)
Mar 27, 2007	5.549	5.569	5.497	5.522	15,982,357	-0.07(-1.25%)
Mar 26, 2007	5.567	5.598	5.518	5.592	12,288,273	+0.02(+0.41%)
Mar 23, 2007	5.559	5.577	5.528	5.569	13,538,898	+0.03(+0.52%)
Mar 22, 2007	5.666	5.666	5.342	5.540	14,959,105	+0.04(+0.67%)
Mar 21, 2007	5.464	5.530	5.423	5.503	24,975,014	+0.05(+0.83%)
Mar 20, 2007	5.507	5.509	5.427	5.458	24,514,102	+0.05(+0.88%)
Mar 19, 2007	5.404	5.462	5.394	5.410	38,271,168	+0.03(+0.50%)
Mar 16, 2007	5.392	5.445	5.365	5.384	15,536,814	-0.01(-0.15%)
Mar 15, 2007	5.346	5.406	5.342	5.392	20,077,576	+0.03(+0.54%)
Mar 14, 2007	5.414	5.423	5.309	5.363	24,420,048	-0.01(-0.27%)
Mar 13, 2007	5.534	5.518	5.357	5.377	23,898,390	-0.16(-2.83%)
Mar 12, 2007	5.590	5.604	5.513	5.534	14,595,791	-0.05(-0.81%)
Mar 09, 2007	5.666	5.683	5.528	5.579	13,734,762	-0.05(-0.92%)
Mar 08, 2007	5.584	5.681	5.582	5.631	15,369,553	+0.07(+1.30%)
Mar 07, 2007	5.507	5.584	5.489	5.559	17,653,508	+0.05(+0.94%)
Mar 06, 2007	5.565	5.604	5.460	5.507	26,552,258	-0.04(-0.63%)
Mar 05, 2007	5.633	5.668	5.538	5.542	21,197,494	-0.09(-1.58%)
Mar 02, 2007	5.676	5.740	5.629	5.631	11,653,459	-0.05(-0.80%)
Mar 01, 2007	5.590	5.744	5.532	5.676	18,242,684	+0.00(+0.07%)
Feb 28, 2007	5.681	5.742	5.615	5.672	20,754,376	-0.01(-0.15%)
Feb 27, 2007	5.813	5.829	5.617	5.681	28,492,966	-0.15(-2.51%)
Feb 26, 2007	5.883	5.909	5.775	5.827	15,683,155	-0.05(-0.77%)
Feb 23, 2007	5.909	5.932	5.825	5.872	13,485,084	-0.04(-0.59%)
Feb 22, 2007	5.825	5.942	5.825	5.907	26,167,802	+0.09(+1.63%)
Feb 21, 2007	5.852	5.879	5.740	5.813	29,850,928	-0.10(-1.74%)
Feb 20, 2007	5.879	5.934	5.806	5.916	12,411,222	+0.04(+0.74%)
Feb 16, 2007	5.909	5.924	5.850	5.872	10,099,632	-0.05(-0.87%)
Feb 15, 2007	5.893	5.938	5.850	5.924	9,453,861	+0.02(+0.35%)
Feb 14, 2007	5.829	5.922	5.798	5.903	18,719,996	+0.11(+1.85%)
Feb 13, 2007	5.796	5.827	5.761	5.796	13,234,605	+0.01(+0.18%)
Feb 12, 2007	5.788	5.810	5.761	5.786	10,084,724	-0.01(-0.14%)
Feb 09, 2007	5.885	5.922	5.773	5.794	17,186,148	-0.11(-1.78%)
Feb 08, 2007	5.802	5.905	5.796	5.899	12,387,466	+0.09(+1.49%)
Feb 07, 2007	5.852	5.858	5.761	5.813	9,442,710	-0.04(-0.60%)
Feb 06, 2007	5.792	5.852	5.773	5.848	9,940,613	+0.05(+0.85%)
Feb 05, 2007	5.934	5.934	5.734	5.798	21,873,324	-0.12(-2.02%)
Feb 02, 2007	5.876	5.934	5.846	5.918	28,569,566	+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

Middle Point, OH (45863)

Today

Tonight

TJX Companies (NY: TJX )

Historical Prices

Sections

Services