Elbit Imaging Ltd (NQ: EMITF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.51	39.77	39.24	39.40	11,003	+0.80(+2.07%)
Feb 27, 2007	39.41	40.22	38.50	38.60	11,943	-2.90(-6.99%)
Feb 26, 2007	42.50	42.50	40.82	41.50	10,065	+1.00(+2.47%)
Feb 23, 2007	40.50	40.95	40.26	40.50	16,352	+0.00(+0.00%)
Feb 22, 2007	39.55	40.50	39.55	40.50	17,305	+2.60(+6.86%)
Feb 21, 2007	38.75	38.79	37.76	37.90	26,767	-2.10(-5.25%)
Feb 20, 2007	40.49	40.49	39.80	40.00	7,127	-1.53(-3.68%)
Feb 16, 2007	41.10	41.58	41.10	41.53	8,510	+0.00(+0.01%)
Feb 15, 2007	42.63	42.63	41.05	41.53	22,787	-1.41(-3.29%)
Feb 14, 2007	42.99	43.00	42.56	42.94	7,935	+0.59(+1.39%)
Feb 13, 2007	42.76	42.76	41.84	42.35	9,418	+0.34(+0.81%)
Feb 12, 2007	42.60	42.75	41.38	42.01	11,871	-0.60(-1.41%)
Feb 09, 2007	42.42	42.91	42.42	42.61	2,915	+0.06(+0.14%)
Feb 08, 2007	42.92	42.99	42.34	42.55	16,941	+0.01(+0.02%)
Feb 07, 2007	42.10	42.75	41.88	42.54	21,165	+1.04(+2.51%)
Feb 06, 2007	40.58	41.51	40.58	41.50	7,041	+0.19(+0.46%)
Feb 05, 2007	40.56	41.89	40.52	41.31	16,238	+1.63(+4.11%)
Feb 02, 2007	39.78	39.78	39.57	39.68	2,721	-0.32(-0.80%)
Feb 01, 2007	40.00	40.01	39.37	40.00	8,000	+0.07(+0.18%)
Jan 31, 2007	40.47	40.50	39.50	39.93	5,434	+0.03(+0.08%)
Jan 30, 2007	40.00	40.00	39.52	39.90	9,429	+0.90(+2.31%)
Jan 29, 2007	38.55	39.00	38.55	39.00	6,434	+1.40(+3.72%)
Jan 26, 2007	37.60	37.70	37.25	37.60	7,141	+0.05(+0.13%)
Jan 25, 2007	37.71	37.71	37.26	37.55	6,697	-0.15(-0.40%)
Jan 24, 2007	38.10	38.37	37.61	37.70	11,080	-0.45(-1.18%)
Jan 23, 2007	38.68	38.68	37.58	38.15	11,528	+0.05(+0.13%)
Jan 22, 2007	38.26	39.17	37.51	38.10	13,347	+0.10(+0.26%)
Jan 19, 2007	38.55	38.55	38.00	38.00	11,254	+0.35(+0.93%)
Jan 18, 2007	37.82	38.00	37.41	37.65	31,556	+0.50(+1.35%)
Jan 17, 2007	37.98	37.98	37.15	37.15	64,265	+0.55(+1.50%)
Jan 16, 2007	36.38	36.90	36.38	36.60	32,271	+1.78(+5.11%)
Jan 12, 2007	34.37	34.84	34.35	34.82	4,100	+0.47(+1.37%)
Jan 11, 2007	33.94	34.49	33.94	34.35	3,512	+0.70(+2.08%)
Jan 10, 2007	35.00	35.00	33.26	33.65	6,239	-1.07(-3.08%)
Jan 09, 2007	35.00	35.45	34.62	34.72	10,197	+0.32(+0.93%)
Jan 08, 2007	34.87	34.88	34.30	34.40	17,056	+0.02(+0.06%)
Jan 05, 2007	34.31	34.76	34.31	34.38	2,400	+0.08(+0.23%)
Jan 04, 2007	34.08	34.38	34.08	34.30	3,774	+0.07(+0.20%)
Jan 03, 2007	34.12	34.50	34.00	34.23	29,875	+2.78(+8.84%)
Dec 29, 2006	31.48	31.56	31.34	31.45	1,129	-0.05(-0.16%)
Dec 28, 2006	32.01	32.01	31.48	31.50	6,595	-0.60(-1.87%)
Dec 27, 2006	32.12	32.50	32.02	32.10	6,818	-0.29(-0.90%)
Dec 26, 2006	32.98	32.98	32.13	32.39	12,954	-1.98(-5.76%)
Dec 22, 2006	34.40	34.40	34.37	34.37	2,660	+0.15(+0.44%)
Dec 21, 2006	34.02	34.42	34.02	34.22	4,613	+0.36(+1.06%)
Dec 20, 2006	33.48	33.97	33.47	33.86	5,520	+1.45(+4.47%)
Dec 19, 2006	32.91	33.27	32.36	32.41	19,993	-1.59(-4.68%)
Dec 18, 2006	34.22	34.50	34.00	34.00	6,370	-0.54(-1.56%)
Dec 15, 2006	34.97	34.98	34.54	34.54	628	+0.03(+0.09%)
Dec 14, 2006	34.50	34.96	34.50	34.51	14,297	+0.33(+0.97%)
Dec 13, 2006	33.86	34.20	33.86	34.18	3,335	+0.62(+1.85%)
Dec 12, 2006	33.98	33.98	33.25	33.56	9,119	-0.65(-1.90%)
Dec 11, 2006	34.24	34.48	34.14	34.21	18,021	+0.41(+1.21%)
Dec 08, 2006	34.19	34.20	33.77	33.80	2,988	+0.33(+0.99%)
Dec 07, 2006	33.79	34.23	33.32	33.47	17,056	+0.07(+0.21%)
Dec 06, 2006	32.41	33.98	32.41	33.40	50,750	+1.58(+4.97%)
Dec 05, 2006	31.98	31.98	31.53	31.82	24,922	+0.72(+2.32%)
Dec 04, 2006	30.95	31.10	30.30	31.10	4,566	-0.08(-0.26%)
Dec 01, 2006	31.20	31.20	31.01	31.18	1,060	+0.08(+0.26%)
Nov 30, 2006	31.25	31.74	30.73	31.10	39,400	+0.77(+2.53%)
Nov 29, 2006	29.91	30.33	29.91	30.33	800	+0.66(+2.23%)
Nov 28, 2006	29.50	29.75	29.35	29.67	2,145	+0.12(+0.41%)
Nov 27, 2006	30.00	30.00	29.55	29.55	7,376	-0.77(-2.54%)
Nov 24, 2006	30.50	30.50	30.00	30.32	5,604	-0.68(-2.19%)
Nov 22, 2006	30.82	31.05	30.82	31.00	14,629	+0.37(+1.21%)
Nov 21, 2006	30.51	30.69	30.50	30.63	3,377	+0.04(+0.13%)
Nov 20, 2006	30.86	30.86	30.55	30.59	3,639	-0.41(-1.32%)
Nov 17, 2006	30.77	31.04	30.77	31.00	956	+0.00(+0.00%)
Nov 16, 2006	31.00	31.00	30.51	31.00	37,145	+0.00(+0.00%)
Nov 15, 2006	31.00	31.00	30.90	31.00	11,698	+0.00(+0.00%)
Nov 14, 2006	30.66	31.00	30.66	31.00	4,766	+0.14(+0.45%)
Nov 13, 2006	31.00	31.16	30.55	30.86	40,049	+0.00(+0.00%)
Nov 10, 2006	30.88	30.88	30.79	30.86	1,530	+0.32(+1.05%)
Nov 09, 2006	30.88	30.88	30.50	30.54	10,660	+0.84(+2.83%)
Nov 08, 2006	29.63	30.04	29.61	29.70	2,274	-0.55(-1.82%)
Nov 07, 2006	30.55	30.55	30.18	30.25	2,260	-0.86(-2.76%)
Nov 06, 2006	31.43	31.43	30.68	31.11	5,560	+0.67(+2.20%)
Nov 03, 2006	30.50	30.75	30.44	30.44	13,153	-0.06(-0.20%)
Nov 02, 2006	30.33	30.55	30.00	30.50	11,909	-0.95(-3.02%)
Nov 01, 2006	31.02	31.80	31.02	31.45	6,451	+0.44(+1.42%)
Oct 31, 2006	30.75	31.30	30.65	31.01	1,472	+0.29(+0.94%)
Oct 30, 2006	31.00	31.00	30.52	30.72	13,587	+0.42(+1.39%)
Oct 27, 2006	31.27	31.27	30.30	30.30	39,213	-0.01(-0.03%)
Oct 26, 2006	31.00	31.00	30.05	30.31	17,444	-0.12(-0.40%)
Oct 25, 2006	30.60	30.70	30.35	30.43	3,981	+0.43(+1.43%)
Oct 24, 2006	30.02	30.42	29.95	30.00	3,860	-0.65(-2.12%)
Oct 23, 2006	30.20	30.78	30.20	30.65	13,835	+0.31(+1.02%)
Oct 20, 2006	30.12	30.50	29.62	30.34	4,285	+0.34(+1.13%)
Oct 19, 2006	30.01	30.48	29.90	30.00	7,581	+0.10(+0.33%)
Oct 18, 2006	29.68	29.90	29.40	29.90	6,274	+1.06(+3.68%)
Oct 17, 2006	28.88	29.33	28.12	28.84	21,435	-0.60(-2.04%)
Oct 16, 2006	29.72	30.49	28.91	29.44	11,521	-0.81(-2.68%)
Oct 13, 2006	30.50	30.50	30.13	30.25	4,228	+0.10(+0.33%)
Oct 12, 2006	29.25	30.50	29.25	30.15	25,869	+1.84(+6.50%)
Oct 11, 2006	28.98	28.98	28.20	28.31	2,394	-0.55(-1.91%)
Oct 10, 2006	28.99	29.12	28.66	28.86	7,853	-0.46(-1.57%)
Oct 09, 2006	28.55	29.62	28.45	29.32	23,353	+1.55(+5.58%)
Oct 06, 2006	27.30	27.77	27.21	27.77	6,354	+0.45(+1.65%)
Oct 05, 2006	27.32	27.36	27.21	27.32	3,466	-0.10(-0.36%)
Oct 04, 2006	26.80	27.42	26.80	27.42	23,568	+0.72(+2.70%)
Oct 03, 2006	26.25	26.83	26.25	26.70	13,577	+0.80(+3.09%)
Oct 02, 2006	26.25	26.25	25.50	25.90	9,540	-0.20(-0.77%)
Sep 29, 2006	26.25	26.25	26.10	26.10	345	+0.02(+0.08%)
Sep 28, 2006	25.84	26.24	25.84	26.08	7,656	+0.09(+0.35%)
Sep 27, 2006	25.93	25.99	25.60	25.99	4,463	+0.18(+0.70%)
Sep 26, 2006	26.00	26.00	25.65	25.81	11,566	+0.06(+0.21%)
Sep 25, 2006	25.27	25.75	24.93	25.75	24,795	+1.50(+6.20%)
Sep 22, 2006	24.25	24.25	24.25	24.25	1,200	-0.14(-0.57%)
Sep 21, 2006	24.72	24.86	24.32	24.39	17,961	-0.06(-0.25%)
Sep 20, 2006	24.52	24.55	24.23	24.45	14,755	-0.25(-1.01%)
Sep 19, 2006	24.61	24.70	24.61	24.70	464	+0.35(+1.44%)
Sep 18, 2006	24.00	24.72	23.90	24.35	5,549	+0.84(+3.57%)
Sep 15, 2006	23.51	23.51	23.51	23.51	100	+0.02(+0.09%)
Sep 14, 2006	23.32	23.88	23.32	23.49	2,808	-0.32(-1.34%)
Sep 13, 2006	23.52	23.96	23.52	23.81	550	+0.34(+1.45%)
Sep 12, 2006	22.84	23.47	22.84	23.47	3,819	+1.12(+5.01%)
Sep 11, 2006	22.30	22.35	22.13	22.35	2,037	-0.41(-1.80%)
Sep 08, 2006	22.44	22.76	22.44	22.76	1,216	+0.18(+0.80%)
Sep 07, 2006	22.98	22.98	22.41	22.58	1,300	+0.58(+2.64%)
Sep 06, 2006	22.00	22.14	22.00	22.00	1,933	+0.10(+0.46%)
Sep 05, 2006	22.21	22.21	21.68	21.90	9,622	-1.49(-6.37%)
Sep 01, 2006	23.01	23.46	23.01	23.39	1,285	+0.49(+2.14%)
Aug 31, 2006	22.90	22.90	22.90	22.90	610	-0.05(-0.22%)
Aug 30, 2006	22.90	23.39	22.77	22.95	6,323	+0.10(+0.44%)
Aug 29, 2006	22.78	23.21	22.78	22.85	5,427	-0.14(-0.61%)
Aug 28, 2006	23.11	23.22	22.86	22.99	4,867	-0.85(-3.57%)
Aug 25, 2006	24.00	24.00	23.58	23.84	8,419	-0.41(-1.69%)
Aug 24, 2006	24.07	24.43	24.07	24.25	833	-0.33(-1.34%)
Aug 23, 2006	24.24	24.58	24.22	24.58	1,792	+0.27(+1.11%)
Aug 22, 2006	24.43	24.68	24.31	24.31	1,234	-0.38(-1.54%)
Aug 21, 2006	24.64	24.75	24.52	24.69	3,590	-0.28(-1.12%)
Aug 18, 2006	24.63	24.97	24.63	24.97	600	+0.34(+1.38%)
Aug 17, 2006	24.50	24.99	24.50	24.63	7,657	+0.17(+0.70%)
Aug 16, 2006	24.30	24.56	24.19	24.46	6,296	+0.06(+0.25%)
Aug 15, 2006	24.40	24.55	24.20	24.40	17,292	-0.13(-0.53%)
Aug 14, 2006	24.32	24.71	24.32	24.53	1,893	+0.45(+1.87%)
Aug 11, 2006	24.29	24.29	24.04	24.08	3,479	-0.21(-0.86%)
Aug 10, 2006	23.88	24.29	23.88	24.29	3,424	+0.32(+1.33%)
Aug 09, 2006	24.80	24.80	23.90	23.97	4,304	-0.93(-3.73%)
Aug 08, 2006	24.65	24.93	24.52	24.90	6,175	+0.59(+2.43%)
Aug 07, 2006	23.80	24.31	23.80	24.31	226	+0.31(+1.29%)
Aug 04, 2006	24.74	24.75	24.00	24.00	2,651	-0.10(-0.41%)
Aug 03, 2006	24.21	24.25	24.03	24.10	5,555	-0.11(-0.45%)
Aug 02, 2006	24.20	24.58	24.10	24.21	8,473	+0.17(+0.71%)
Aug 01, 2006	24.10	24.10	23.83	24.04	5,389	+0.00(+0.00%)
Jul 31, 2006	24.21	24.33	23.95	24.04	17,228	+1.13(+4.93%)
Jul 28, 2006	23.00	23.13	22.85	22.91	16,973	-0.26(-1.12%)
Jul 27, 2006	23.07	23.17	22.90	23.17	2,872	+0.42(+1.85%)
Jul 26, 2006	22.99	23.12	22.49	22.75	5,519	-0.50(-2.15%)
Jul 25, 2006	23.16	23.28	23.16	23.25	2,532	-0.35(-1.48%)
Jul 24, 2006	23.71	23.72	23.02	23.60	32,135	+0.83(+3.65%)
Jul 21, 2006	23.33	23.34	22.77	22.77	11,932	-0.58(-2.48%)
Jul 20, 2006	23.52	23.76	23.35	23.35	3,297	+0.64(+2.80%)
Jul 19, 2006	22.88	23.25	22.48	22.71	6,378	+0.08(+0.37%)
Jul 18, 2006	22.43	22.85	22.32	22.63	4,063	+0.51(+2.31%)
Jul 17, 2006	21.22	22.12	21.22	22.12	9,698	+2.02(+10.05%)
Jul 14, 2006	20.22	20.22	19.95	20.10	4,802	+0.26(+1.31%)
Jul 13, 2006	20.70	20.70	19.44	19.84	33,999	-1.76(-8.15%)
Jul 12, 2006	22.90	22.90	21.60	21.60	10,267	-2.39(-9.96%)
Jul 11, 2006	24.10	24.10	23.27	23.99	6,924	+0.19(+0.80%)
Jul 10, 2006	23.81	24.38	23.74	23.80	11,896	+0.04(+0.17%)
Jul 07, 2006	23.85	23.96	23.63	23.76	8,603	-0.04(-0.17%)
Jul 06, 2006	24.01	24.01	23.61	23.80	15,718	+0.07(+0.29%)
Jul 05, 2006	24.00	24.02	23.50	23.73	16,977	-0.01(-0.04%)
Jul 03, 2006	22.73	23.74	22.73	23.74	6,126	+2.30(+10.73%)
Jun 30, 2006	21.67	21.67	21.36	21.44	4,484	+0.18(+0.85%)
Jun 29, 2006	21.26	21.26	21.26	21.26	500	-0.08(-0.38%)
Jun 28, 2006	21.39	21.53	21.02	21.34	10,805	-0.42(-1.93%)
Jun 27, 2006	21.80	22.10	21.56	21.76	9,201	-0.23(-1.05%)
Jun 26, 2006	22.52	22.52	21.79	21.99	10,900	-0.82(-3.59%)
Jun 23, 2006	22.24	23.09	22.24	22.81	7,212	+0.20(+0.88%)
Jun 22, 2006	23.21	23.21	22.42	22.61	10,310	-0.35(-1.52%)
Jun 21, 2006	22.83	22.96	22.53	22.96	3,884	+0.46(+2.04%)
Jun 20, 2006	22.24	22.75	22.24	22.50	4,106	+0.07(+0.31%)
Jun 19, 2006	22.93	22.99	22.04	22.43	15,064	+0.07(+0.31%)
Jun 16, 2006	22.58	22.60	22.34	22.36	5,647	-0.12(-0.53%)
Jun 15, 2006	21.60	22.50	21.60	22.48	4,506	+1.00(+4.66%)
Jun 14, 2006	21.00	21.49	20.97	21.48	22,498	+1.01(+4.93%)
Jun 13, 2006	20.68	21.28	20.19	20.47	27,377	-1.23(-5.68%)
Jun 12, 2006	22.70	22.70	21.58	21.70	9,215	-1.73(-7.38%)
Jun 09, 2006	23.70	23.70	23.02	23.43	7,871	+0.43(+1.87%)
Jun 08, 2006	23.62	23.62	22.68	23.00	14,955	-0.91(-3.81%)
Jun 07, 2006	24.00	24.15	23.86	23.91	11,384	+0.25(+1.06%)
Jun 06, 2006	24.00	24.00	23.27	23.66	20,297	-0.59(-2.43%)
Jun 05, 2006	24.86	25.00	23.92	24.25	35,297	-0.56(-2.26%)
Jun 02, 2006	24.74	24.97	24.60	24.81	9,188	+0.32(+1.31%)
Jun 01, 2006	24.36	24.68	24.36	24.49	19,695	+0.00(+0.00%)
May 31, 2006	24.70	25.02	24.35	24.49	14,465	-0.39(-1.57%)
May 30, 2006	25.29	25.33	24.87	24.88	40,708	+0.83(+3.45%)
May 26, 2006	24.25	24.30	23.94	24.05	19,160	-0.05(-0.21%)
May 25, 2006	23.77	24.40	23.77	24.10	12,287	+1.06(+4.60%)
May 24, 2006	23.86	23.86	22.40	23.04	29,466	-1.27(-5.22%)
May 23, 2006	25.32	25.50	24.00	24.31	84,164	-0.19(-0.78%)
May 22, 2006	25.30	25.30	24.25	24.50	13,700	-1.62(-6.20%)
May 19, 2006	26.01	26.39	26.00	26.12	5,901	-0.08(-0.31%)
May 18, 2006	25.55	26.40	25.55	26.20	27,562	+0.47(+1.83%)
May 17, 2006	26.06	26.32	25.50	25.73	40,674	-0.04(-0.16%)
May 16, 2006	24.96	25.95	24.96	25.77	25,433	+2.32(+9.89%)
May 15, 2006	24.55	24.55	23.05	23.45	69,346	-1.60(-6.39%)
May 12, 2006	25.30	25.31	24.80	25.05	5,423	-0.52(-2.03%)
May 11, 2006	25.30	25.60	25.30	25.57	4,030	+0.08(+0.31%)
May 10, 2006	25.73	25.80	25.34	25.49	18,019	+0.00(+0.00%)
May 09, 2006	25.69	25.69	25.25	25.49	6,599	+0.33(+1.31%)
May 08, 2006	24.76	25.61	24.67	25.16	15,554	+0.12(+0.48%)
May 05, 2006	24.80	25.05	24.74	25.04	33,088	+0.26(+1.05%)
May 04, 2006	24.90	25.27	24.66	24.78	64,361	-0.02(-0.08%)
May 03, 2006	24.75	24.82	24.62	24.80	6,827	-0.01(-0.05%)
May 02, 2006	24.80	25.00	24.60	24.81	20,741	+0.01(+0.05%)
May 01, 2006	24.62	25.00	24.52	24.80	96,906	+2.04(+8.96%)
Apr 28, 2006	22.30	22.76	22.30	22.76	25,800	+0.19(+0.84%)
Apr 27, 2006	22.32	22.66	22.29	22.57	44,116	+0.58(+2.64%)
Apr 26, 2006	22.21	22.21	21.84	21.99	4,763	+0.43(+1.99%)
Apr 25, 2006	21.34	21.67	21.34	21.56	18,929	+0.22(+1.03%)
Apr 24, 2006	21.04	21.37	20.82	21.34	7,371	-0.16(-0.74%)
Apr 21, 2006	21.25	21.63	21.25	21.50	16,880	+0.14(+0.66%)
Apr 20, 2006	21.60	21.70	21.24	21.36	20,645	-0.22(-1.02%)
Apr 19, 2006	21.44	22.00	21.43	21.58	17,315	+0.09(+0.40%)
Apr 18, 2006	21.52	21.65	21.49	21.49	8,242	-0.02(-0.07%)
Apr 17, 2006	21.44	21.86	21.44	21.51	1,706	+0.18(+0.84%)
Apr 13, 2006	21.20	21.50	21.20	21.33	2,551	+0.43(+2.06%)
Apr 12, 2006	21.26	21.27	20.90	20.90	7,133	-0.36(-1.69%)
Apr 11, 2006	21.90	21.90	21.26	21.26	10,760	-0.60(-2.74%)
Apr 10, 2006	21.77	21.95	21.60	21.86	87,802	+2.17(+11.02%)
Apr 07, 2006	19.62	19.72	19.60	19.69	4,301	+0.09(+0.46%)
Apr 06, 2006	19.98	19.98	19.46	19.60	50,254	-0.38(-1.90%)
Apr 05, 2006	19.90	19.98	19.70	19.98	27,936	+0.38(+1.94%)
Apr 04, 2006	19.46	19.60	19.20	19.60	20,928	+0.57(+3.00%)
Apr 03, 2006	18.88	19.19	18.88	19.03	12,373	+0.46(+2.48%)
Mar 31, 2006	18.56	18.79	18.56	18.57	2,200	-0.14(-0.75%)
Mar 30, 2006	18.94	18.97	18.71	18.71	2,460	-0.36(-1.89%)
Mar 29, 2006	19.16	19.20	19.00	19.07	8,749	-0.43(-2.21%)
Mar 28, 2006	19.85	19.85	19.50	19.50	3,495	-0.22(-1.12%)
Mar 27, 2006	19.45	19.80	19.38	19.72	10,665	+0.12(+0.61%)
Mar 24, 2006	19.42	19.80	19.42	19.60	3,104	+0.12(+0.62%)
Mar 23, 2006	19.50	19.56	19.40	19.48	6,900	+0.07(+0.36%)
Mar 22, 2006	19.40	19.60	19.15	19.41	4,700	-0.63(-3.14%)
Mar 21, 2006	19.82	20.25	19.82	20.04	17,166	+0.04(+0.20%)
Mar 20, 2006	19.76	20.00	19.70	20.00	46,657	+0.85(+4.44%)
Mar 17, 2006	19.02	19.27	18.82	19.15	1,925	+0.15(+0.79%)
Mar 16, 2006	19.70	19.70	19.00	19.00	7,676	-0.74(-3.75%)
Mar 15, 2006	19.50	19.75	19.33	19.74	19,810	+0.67(+3.51%)
Mar 14, 2006	18.89	19.10	18.89	19.07	31,421	+0.19(+1.01%)
Mar 13, 2006	18.60	18.90	18.60	18.88	23,635	+0.74(+4.08%)
Mar 10, 2006	17.99	18.14	17.73	18.14	33,096	+0.34(+1.91%)
Mar 09, 2006	17.62	18.05	17.25	17.80	73,584	+0.57(+3.31%)
Mar 08, 2006	17.05	17.25	17.05	17.23	20,799	+0.23(+1.35%)
Mar 07, 2006	17.08	17.16	16.93	17.00	7,910	-0.13(-0.76%)
Mar 06, 2006	16.94	17.14	16.94	17.13	20,910	+0.97(+6.00%)
Mar 03, 2006	16.24	16.35	16.15	16.16	5,451	+0.00(+0.00%)
Mar 02, 2006	16.64	16.64	15.85	16.16	35,454	-0.59(-3.52%)