The Mosaic Company (NY: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	30.62	30.62	29.48	29.50	2,739,454	-1.25(-4.07%)
Apr 27, 2007	31.47	31.50	30.65	30.75	2,565,600	-1.02(-3.21%)
Apr 26, 2007	30.89	32.03	30.50	31.77	3,607,440	+1.21(+3.96%)
Apr 25, 2007	30.01	30.66	29.83	30.56	1,999,400	+0.55(+1.83%)
Apr 24, 2007	29.89	30.12	29.69	30.01	1,973,467	+0.24(+0.81%)
Apr 23, 2007	29.28	29.90	29.24	29.77	2,240,270	+0.53(+1.81%)
Apr 20, 2007	29.65	29.99	28.97	29.24	3,202,573	-0.40(-1.35%)
Apr 19, 2007	29.56	29.85	29.17	29.64	4,200,100	-1.09(-3.55%)
Apr 18, 2007	30.65	30.94	30.23	30.73	1,717,335	-0.17(-0.55%)
Apr 17, 2007	31.23	31.46	30.72	30.90	2,346,726	-0.22(-0.71%)
Apr 16, 2007	31.30	31.30	30.50	31.12	3,713,728	+0.87(+2.88%)
Apr 13, 2007	29.99	30.71	29.90	30.25	4,467,870	+0.46(+1.54%)
Apr 12, 2007	28.70	29.90	28.66	29.79	3,509,250	+1.34(+4.71%)
Apr 11, 2007	28.39	28.59	27.81	28.45	4,421,700	+0.94(+3.42%)
Apr 10, 2007	27.43	28.50	27.25	27.51	6,685,465	-1.59(-5.46%)
Apr 09, 2007	29.01	29.45	28.87	29.10	1,733,475	+0.28(+0.97%)
Apr 05, 2007	28.24	29.40	28.03	28.82	2,645,900	+0.87(+3.11%)
Apr 04, 2007	27.53	28.18	27.11	27.95	1,880,300	+0.56(+2.04%)
Apr 03, 2007	26.98	27.70	26.90	27.39	1,458,100	+0.54(+2.01%)
Apr 02, 2007	26.66	26.91	26.44	26.85	1,973,200	+0.19(+0.71%)
Mar 30, 2007	26.50	27.00	25.95	26.66	2,479,400	+0.29(+1.10%)
Mar 29, 2007	26.47	27.06	26.08	26.37	1,887,364	-0.10(-0.38%)
Mar 28, 2007	26.75	26.85	26.03	26.47	1,621,600	-0.41(-1.53%)
Mar 27, 2007	27.50	27.60	26.60	26.88	1,284,400	-0.62(-2.25%)
Mar 26, 2007	27.60	27.73	26.70	27.50	1,963,300	-0.15(-0.54%)
Mar 23, 2007	27.20	27.82	26.99	27.65	1,046,900	+0.16(+0.58%)
Mar 22, 2007	28.00	28.11	27.28	27.49	1,223,730	-0.51(-1.82%)
Mar 21, 2007	26.91	28.14	26.91	28.00	2,004,400	+1.09(+4.05%)
Mar 20, 2007	26.96	27.10	26.78	26.91	2,046,400	-0.10(-0.37%)
Mar 19, 2007	26.95	27.20	26.70	27.01	1,933,300	+0.48(+1.81%)
Mar 16, 2007	26.74	27.02	26.28	26.53	1,684,383	-0.20(-0.75%)
Mar 15, 2007	27.01	27.46	26.50	26.73	1,857,600	-0.24(-0.89%)
Mar 14, 2007	26.78	27.33	25.91	26.97	3,792,900	+0.28(+1.05%)
Mar 13, 2007	27.17	28.84	26.58	26.69	4,704,800	-0.48(-1.77%)
Mar 12, 2007	26.83	27.32	26.65	27.17	1,716,500	+0.48(+1.80%)
Mar 09, 2007	27.10	27.35	26.53	26.69	1,837,800	+0.01(+0.04%)
Mar 08, 2007	26.50	26.95	26.12	26.68	1,886,500	+0.73(+2.81%)
Mar 07, 2007	25.60	26.22	25.52	25.95	1,829,800	+0.47(+1.84%)
Mar 06, 2007	24.85	25.72	24.45	25.48	2,064,200	+1.20(+4.94%)
Mar 05, 2007	24.35	24.77	24.02	24.28	2,324,100	-0.38(-1.54%)
Mar 02, 2007	25.18	25.30	24.57	24.66	1,818,500	-0.52(-2.07%)
Mar 01, 2007	25.25	25.45	24.29	25.18	1,455,995	-0.26(-1.02%)
Feb 28, 2007	25.15	25.49	24.35	25.44	2,910,400	+0.34(+1.35%)
Feb 27, 2007	25.66	25.66	24.27	25.10	3,082,000	-1.30(-4.92%)
Feb 26, 2007	26.88	27.06	26.20	26.40	1,645,283	-0.07(-0.26%)
Feb 23, 2007	26.38	26.80	26.18	26.47	2,304,000	+0.23(+0.88%)
Feb 22, 2007	26.87	27.23	25.52	26.24	3,240,900	-0.66(-2.45%)
Feb 21, 2007	25.85	26.91	25.74	26.90	2,305,000	+0.88(+3.38%)
Feb 20, 2007	25.73	26.18	25.38	26.02	2,818,800	+0.79(+3.13%)
Feb 16, 2007	24.30	26.07	23.79	25.23	3,081,600	+0.97(+4.00%)
Feb 15, 2007	23.45	24.38	23.45	24.26	2,500,200	+0.52(+2.19%)
Feb 14, 2007	23.97	24.20	23.69	23.74	2,911,809	+0.10(+0.42%)
Feb 13, 2007	22.56	23.99	22.50	23.64	4,346,911	+1.28(+5.72%)
Feb 12, 2007	21.43	22.44	21.43	22.36	5,841,964	+1.13(+5.32%)
Feb 09, 2007	20.55	21.34	20.55	21.23	3,279,100	+0.67(+3.26%)
Feb 08, 2007	20.47	20.85	20.38	20.56	1,947,800	-0.13(-0.63%)
Feb 07, 2007	20.78	21.00	20.46	20.69	1,756,200	-0.02(-0.10%)
Feb 06, 2007	20.14	20.74	19.90	20.71	2,045,700	+0.57(+2.83%)
Feb 05, 2007	20.94	20.94	20.09	20.14	1,989,300	-0.71(-3.41%)
Feb 02, 2007	20.73	20.96	20.65	20.85	3,173,800	+0.15(+0.72%)
Feb 01, 2007	20.01	20.71	19.96	20.70	5,666,300	+0.78(+3.92%)
Jan 31, 2007	20.40	20.40	19.84	19.92	2,122,100	-0.48(-2.35%)
Jan 30, 2007	20.80	20.83	19.98	20.40	4,518,300	-0.41(-1.97%)
Jan 29, 2007	21.39	21.98	20.15	20.81	4,579,100	+0.86(+4.31%)
Jan 26, 2007	20.43	20.56	19.70	19.95	3,048,500	-0.50(-2.44%)
Jan 25, 2007	21.27	21.31	20.10	20.45	4,148,200	-0.89(-4.17%)
Jan 24, 2007	21.45	21.87	20.70	21.34	2,869,000	-0.26(-1.20%)
Jan 23, 2007	21.30	21.78	21.26	21.60	3,116,300	+0.43(+2.03%)
Jan 22, 2007	21.00	21.37	20.80	21.17	2,814,600	-0.53(-2.44%)
Jan 19, 2007	21.94	22.20	21.69	21.70	1,624,500	-0.24(-1.09%)
Jan 18, 2007	21.55	22.34	21.48	21.94	1,717,600	+0.40(+1.86%)
Jan 17, 2007	21.98	22.05	21.48	21.54	1,343,700	-0.57(-2.58%)
Jan 16, 2007	22.10	22.57	22.02	22.11	2,963,600	+0.01(+0.05%)
Jan 12, 2007	20.80	22.30	20.74	22.10	3,068,300	+1.32(+6.35%)
Jan 11, 2007	19.76	20.80	19.49	20.78	2,887,700	+1.02(+5.16%)
Jan 10, 2007	20.03	20.07	19.50	19.76	2,332,900	-0.28(-1.40%)
Jan 09, 2007	20.25	20.27	19.95	20.04	1,377,700	-0.20(-0.99%)
Jan 08, 2007	20.31	20.39	19.70	20.24	1,517,700	-0.14(-0.69%)
Jan 05, 2007	20.75	20.89	20.32	20.38	920,100	-0.53(-2.53%)
Jan 04, 2007	21.64	21.64	20.72	20.91	1,336,700	-0.74(-3.42%)
Jan 03, 2007	21.61	21.95	21.41	21.65	1,890,600	+0.29(+1.36%)
Dec 29, 2006	21.85	21.85	21.25	21.36	749,100	-0.57(-2.60%)
Dec 28, 2006	21.63	22.05	21.60	21.93	1,020,900	+0.22(+1.01%)
Dec 27, 2006	21.65	21.80	21.53	21.71	1,078,700	+0.06(+0.28%)
Dec 26, 2006	21.70	21.73	21.53	21.65	1,038,000	-0.03(-0.14%)
Dec 22, 2006	21.59	21.70	21.34	21.68	688,500	+0.09(+0.42%)
Dec 21, 2006	21.89	21.91	21.46	21.59	689,900	-0.30(-1.37%)
Dec 20, 2006	21.42	22.24	21.42	21.89	1,964,500	+0.47(+2.19%)
Dec 19, 2006	21.20	21.67	21.06	21.42	1,983,800	+0.02(+0.09%)
Dec 18, 2006	21.95	21.95	21.34	21.40	1,549,000	-0.60(-2.73%)
Dec 15, 2006	22.88	22.93	21.68	22.00	3,720,600	-0.68(-3.00%)
Dec 14, 2006	22.60	22.90	22.59	22.68	1,080,900	+0.15(+0.67%)
Dec 13, 2006	22.75	22.88	22.49	22.53	986,900	-0.17(-0.75%)
Dec 12, 2006	22.65	22.95	22.45	22.70	1,149,300	+0.07(+0.31%)
Dec 11, 2006	23.00	23.54	22.58	22.63	2,363,600	+0.35(+1.57%)
Dec 08, 2006	22.05	22.45	21.96	22.28	848,400	+0.32(+1.46%)
Dec 07, 2006	22.30	22.50	21.93	21.96	1,557,900	-0.38(-1.70%)
Dec 06, 2006	22.25	22.44	22.23	22.34	1,234,400	+0.04(+0.18%)
Dec 05, 2006	21.68	22.47	21.68	22.30	2,917,000	+0.67(+3.10%)
Dec 04, 2006	21.25	21.66	21.25	21.63	966,900	+0.39(+1.84%)
Dec 01, 2006	21.28	21.42	21.06	21.24	1,416,500	-0.06(-0.28%)
Nov 30, 2006	20.81	21.33	20.66	21.30	1,576,800	+0.49(+2.35%)
Nov 29, 2006	20.78	20.98	20.71	20.81	880,500	+0.18(+0.87%)
Nov 28, 2006	20.80	20.87	20.44	20.63	1,263,600	-0.17(-0.82%)
Nov 27, 2006	21.42	21.43	20.74	20.80	997,900	-0.62(-2.89%)
Nov 24, 2006	21.23	21.50	21.23	21.42	296,700	-0.03(-0.14%)
Nov 22, 2006	21.26	21.61	21.26	21.45	1,044,000	+0.12(+0.56%)
Nov 21, 2006	20.85	21.40	20.72	21.33	1,698,200	-0.12(-0.56%)
Nov 20, 2006	21.02	21.56	21.00	21.45	1,379,500	+0.51(+2.44%)
Nov 17, 2006	21.10	21.15	20.77	20.94	939,100	-0.16(-0.76%)
Nov 16, 2006	21.21	21.30	21.06	21.10	755,500	+0.00(+0.00%)
Nov 15, 2006	21.29	21.42	21.00	21.10	1,708,200	-0.19(-0.89%)
Nov 14, 2006	21.18	21.30	21.02	21.29	1,837,500	+0.32(+1.53%)
Nov 13, 2006	20.63	21.11	20.45	20.97	2,249,400	+0.47(+2.29%)
Nov 10, 2006	20.51	20.63	20.07	20.50	2,747,900	-0.01(-0.05%)
Nov 09, 2006	20.48	20.78	20.35	20.51	3,582,600	+0.19(+0.94%)
Nov 08, 2006	19.90	20.51	19.81	20.32	3,600,100	+0.36(+1.80%)
Nov 07, 2006	19.75	20.16	19.66	19.96	1,994,900	+0.21(+1.06%)
Nov 06, 2006	19.06	19.80	19.06	19.75	2,892,100	+0.79(+4.17%)
Nov 03, 2006	19.24	19.26	18.83	18.96	1,799,200	-0.22(-1.15%)
Nov 02, 2006	18.77	19.23	18.74	19.18	2,845,900	+0.35(+1.86%)
Nov 01, 2006	19.02	19.25	18.75	18.83	2,788,700	+0.11(+0.59%)
Oct 31, 2006	18.34	19.21	18.34	18.72	4,369,600	+0.38(+2.07%)
Oct 30, 2006	17.63	18.36	17.43	18.34	1,871,700	+0.72(+4.09%)
Oct 27, 2006	17.60	17.80	17.30	17.62	786,400	-0.01(-0.06%)
Oct 26, 2006	17.45	17.75	17.37	17.63	1,639,500	-0.32(-1.78%)
Oct 25, 2006	17.50	18.03	17.50	17.95	3,137,700	+0.67(+3.88%)
Oct 24, 2006	17.15	17.39	17.02	17.28	396,800	+0.04(+0.23%)
Oct 23, 2006	16.98	17.30	16.93	17.24	1,558,500	+0.19(+1.11%)
Oct 20, 2006	17.10	17.18	16.77	17.05	1,269,100	-0.08(-0.47%)
Oct 19, 2006	17.24	17.38	17.05	17.13	855,200	-0.12(-0.70%)
Oct 18, 2006	17.35	17.36	17.10	17.25	1,211,100	-0.12(-0.69%)
Oct 17, 2006	17.69	17.69	17.21	17.37	667,000	-0.32(-1.81%)
Oct 16, 2006	17.55	17.71	17.51	17.69	1,063,200	+0.18(+1.03%)
Oct 13, 2006	17.30	17.73	17.22	17.51	1,541,400	+0.07(+0.40%)
Oct 12, 2006	16.90	17.69	16.77	17.44	4,141,300	+0.74(+4.43%)
Oct 11, 2006	16.85	16.89	16.57	16.70	628,200	-0.19(-1.12%)
Oct 10, 2006	16.86	16.92	16.68	16.89	1,092,900	+0.03(+0.18%)
Oct 09, 2006	16.60	16.95	16.53	16.86	822,300	+0.14(+0.84%)
Oct 06, 2006	16.90	16.95	16.60	16.72	471,600	-0.27(-1.59%)
Oct 05, 2006	17.00	17.09	16.46	16.99	1,030,400	+0.06(+0.35%)
Oct 04, 2006	16.31	17.03	16.20	16.93	954,000	+0.47(+2.86%)
Oct 03, 2006	16.65	16.67	16.20	16.46	1,180,200	-0.34(-2.02%)
Oct 02, 2006	16.84	16.93	16.56	16.80	571,800	-0.10(-0.59%)
Sep 29, 2006	16.93	17.09	16.89	16.90	462,600	-0.07(-0.41%)
Sep 28, 2006	16.95	17.03	16.86	16.97	832,500	+0.00(+0.00%)
Sep 27, 2006	16.82	17.13	16.70	16.97	1,332,800	+0.16(+0.95%)
Sep 26, 2006	16.20	16.89	16.18	16.81	957,900	+0.70(+4.35%)
Sep 25, 2006	16.61	16.61	16.03	16.11	1,282,200	-0.50(-3.01%)
Sep 22, 2006	16.40	16.61	16.17	16.61	1,211,000	-0.02(-0.12%)
Sep 21, 2006	16.65	16.79	16.49	16.63	576,300	-0.03(-0.18%)
Sep 20, 2006	16.50	16.94	16.35	16.66	1,280,600	+0.09(+0.54%)
Sep 19, 2006	15.97	16.73	15.97	16.57	1,601,400	+0.69(+4.35%)
Sep 18, 2006	15.74	15.96	15.66	15.88	536,800	+0.10(+0.63%)
Sep 15, 2006	16.11	16.13	15.73	15.78	417,000	-0.33(-2.05%)
Sep 14, 2006	15.60	16.15	15.59	16.11	594,200	+0.31(+1.96%)
Sep 13, 2006	15.77	16.00	15.72	15.80	552,900	+0.08(+0.51%)
Sep 12, 2006	15.80	15.93	15.61	15.72	849,600	-0.12(-0.76%)
Sep 11, 2006	15.90	15.90	15.64	15.84	429,000	-0.19(-1.19%)
Sep 08, 2006	16.07	16.18	15.95	16.03	290,900	-0.05(-0.31%)
Sep 07, 2006	16.15	16.15	16.00	16.08	393,100	-0.16(-0.99%)
Sep 06, 2006	16.50	16.50	15.99	16.24	699,800	-0.31(-1.87%)
Sep 05, 2006	16.40	16.74	16.31	16.55	695,800	+0.18(+1.10%)
Sep 01, 2006	16.23	16.51	16.14	16.37	487,300	+0.13(+0.80%)
Aug 31, 2006	16.20	16.39	16.04	16.24	791,900	+0.07(+0.43%)
Aug 30, 2006	16.03	16.28	15.91	16.17	489,800	+0.14(+0.87%)
Aug 29, 2006	16.32	16.32	15.78	16.03	603,700	-0.09(-0.56%)
Aug 28, 2006	16.24	16.28	15.99	16.12	602,000	-0.23(-1.41%)
Aug 25, 2006	16.30	16.39	16.16	16.35	310,600	-0.03(-0.18%)
Aug 24, 2006	16.34	16.44	16.22	16.38	314,000	+0.05(+0.31%)
Aug 23, 2006	16.45	16.66	16.32	16.33	359,000	-0.16(-0.97%)
Aug 22, 2006	16.30	16.54	16.27	16.49	540,500	+0.21(+1.29%)
Aug 21, 2006	16.40	16.40	16.17	16.28	473,600	-0.12(-0.73%)
Aug 18, 2006	16.15	16.45	16.07	16.40	471,300	+0.25(+1.55%)
Aug 17, 2006	16.30	16.32	16.12	16.15	550,500	-0.15(-0.92%)
Aug 16, 2006	15.75	16.30	15.75	16.30	713,700	+0.56(+3.56%)
Aug 15, 2006	15.40	15.80	15.38	15.74	666,400	+0.43(+2.81%)
Aug 14, 2006	15.43	15.55	15.27	15.31	337,000	-0.05(-0.33%)
Aug 11, 2006	15.46	15.46	15.29	15.36	374,800	-0.10(-0.65%)
Aug 10, 2006	15.23	15.46	15.23	15.46	592,800	+0.24(+1.58%)
Aug 09, 2006	15.40	15.58	15.20	15.22	640,500	-0.12(-0.78%)
Aug 08, 2006	15.46	15.52	15.29	15.34	340,300	-0.10(-0.65%)
Aug 07, 2006	15.48	15.48	15.23	15.44	445,900	-0.01(-0.06%)
Aug 04, 2006	15.22	15.52	15.22	15.45	504,200	+0.38(+2.52%)
Aug 03, 2006	15.20	15.22	14.96	15.07	993,400	-0.13(-0.86%)
Aug 02, 2006	15.31	15.42	15.19	15.20	1,192,700	-0.10(-0.65%)
Aug 01, 2006	15.25	15.48	15.20	15.30	2,057,900	-0.39(-2.49%)
Jul 31, 2006	15.48	15.69	15.17	15.69	862,000	+0.28(+1.82%)
Jul 28, 2006	15.10	15.41	15.09	15.41	1,102,000	+0.36(+2.39%)
Jul 27, 2006	15.05	15.27	14.82	15.05	1,118,800	-0.04(-0.27%)
Jul 26, 2006	14.60	15.20	14.59	15.09	648,800	+0.41(+2.79%)
Jul 25, 2006	14.69	14.83	14.47	14.68	512,800	-0.01(-0.07%)
Jul 24, 2006	14.23	14.73	14.21	14.69	713,500	+0.55(+3.89%)
Jul 21, 2006	14.37	14.38	14.03	14.14	586,600	-0.29(-2.01%)
Jul 20, 2006	14.98	14.98	14.37	14.43	630,200	-0.50(-3.35%)
Jul 19, 2006	14.42	14.99	14.27	14.93	526,300	+0.48(+3.32%)
Jul 18, 2006	14.44	14.54	14.12	14.45	475,300	+0.00(+0.00%)
Jul 17, 2006	14.60	14.71	14.43	14.45	310,200	-0.22(-1.50%)
Jul 14, 2006	14.85	14.91	14.42	14.67	586,200	-0.19(-1.28%)
Jul 13, 2006	15.25	15.25	14.71	14.86	983,300	-0.40(-2.62%)
Jul 12, 2006	15.05	15.32	15.05	15.26	916,300	+0.15(+0.99%)
Jul 11, 2006	14.60	15.14	14.48	15.11	1,008,400	+0.51(+3.49%)
Jul 10, 2006	14.34	14.65	14.20	14.60	879,000	+0.26(+1.81%)
Jul 07, 2006	14.86	15.05	14.23	14.34	1,548,200	-0.62(-4.14%)
Jul 06, 2006	15.48	15.48	14.84	14.96	639,600	-0.55(-3.55%)
Jul 05, 2006	15.25	15.56	14.90	15.51	683,100	+0.11(+0.71%)
Jul 03, 2006	15.65	15.74	15.40	15.40	342,200	-0.25(-1.60%)
Jun 30, 2006	15.20	15.66	15.20	15.65	284,800	+0.23(+1.49%)
Jun 29, 2006	15.14	15.44	15.02	15.42	381,000	+0.29(+1.92%)
Jun 28, 2006	14.96	15.18	14.85	15.13	235,300	+0.17(+1.14%)
Jun 27, 2006	15.00	15.06	14.75	14.96	569,900	-0.09(-0.60%)
Jun 26, 2006	15.46	15.46	14.97	15.05	415,800	-0.41(-2.65%)
Jun 23, 2006	15.35	15.46	15.18	15.46	234,200	+0.06(+0.39%)
Jun 22, 2006	15.08	15.43	14.92	15.40	362,900	+0.35(+2.33%)
Jun 21, 2006	15.08	15.19	15.00	15.05	424,400	+0.05(+0.33%)
Jun 20, 2006	14.96	15.08	14.86	15.00	432,600	+0.04(+0.27%)
Jun 19, 2006	15.23	15.26	14.85	14.96	734,500	-0.27(-1.77%)
Jun 16, 2006	14.93	15.30	14.93	15.23	837,500	+0.33(+2.21%)
Jun 15, 2006	14.50	15.10	14.50	14.90	1,185,100	+0.50(+3.47%)
Jun 14, 2006	13.99	14.47	13.97	14.40	761,500	+0.44(+3.15%)
Jun 13, 2006	14.05	14.40	13.87	13.96	893,400	-0.16(-1.13%)
Jun 12, 2006	14.59	14.61	14.10	14.12	549,600	-0.49(-3.35%)
Jun 09, 2006	14.92	14.92	14.18	14.61	1,534,000	-0.32(-2.14%)
Jun 08, 2006	15.12	15.22	14.57	14.93	702,000	-0.27(-1.78%)
Jun 07, 2006	15.53	15.62	15.15	15.20	652,400	-0.35(-2.25%)
Jun 06, 2006	16.00	16.00	15.33	15.55	445,100	-0.56(-3.48%)
Jun 05, 2006	16.10	16.40	16.05	16.11	1,124,400	+0.01(+0.06%)
Jun 02, 2006	16.00	16.15	15.94	16.10	951,800	+0.10(+0.63%)
Jun 01, 2006	15.61	16.15	15.59	16.00	1,720,500	+0.44(+2.83%)
May 31, 2006	15.37	15.68	15.33	15.56	610,100	+0.21(+1.37%)
May 30, 2006	16.00	16.05	15.20	15.35	693,300	-0.47(-2.97%)
May 26, 2006	15.92	15.93	15.46	15.82	629,800	-0.03(-0.19%)
May 25, 2006	15.91	16.00	15.76	15.85	457,400	+0.03(+0.19%)
May 24, 2006	16.18	16.29	15.26	15.82	773,100	-0.38(-2.35%)
May 23, 2006	16.38	16.79	16.20	16.20	1,211,200	-0.08(-0.49%)
May 22, 2006	16.55	17.17	15.85	16.28	1,221,100	-0.26(-1.57%)
May 19, 2006	16.44	16.85	16.19	16.54	632,800	+0.14(+0.85%)
May 18, 2006	16.00	16.51	16.00	16.40	687,600	+0.40(+2.50%)
May 17, 2006	16.46	16.48	15.99	16.00	787,900	-0.45(-2.74%)
May 16, 2006	16.39	16.50	16.30	16.45	345,800	+0.06(+0.37%)
May 15, 2006	16.46	16.57	16.27	16.39	578,000	-0.08(-0.49%)
May 12, 2006	16.67	16.67	16.32	16.47	804,100	-0.20(-1.20%)
May 11, 2006	17.20	17.20	16.64	16.67	647,100	-0.44(-2.57%)
May 10, 2006	17.00	17.28	16.96	17.11	1,330,400	+0.08(+0.47%)
May 09, 2006	16.94	17.07	16.76	17.03	830,400	+0.04(+0.24%)
May 08, 2006	16.99	17.11	16.90	16.99	591,800	+0.00(+0.00%)
May 05, 2006	16.99	17.09	16.87	16.99	1,220,900	-0.01(-0.06%)
May 04, 2006	17.00	17.15	16.85	17.00	2,437,500	+0.21(+1.25%)
May 03, 2006	16.75	17.00	16.28	16.79	2,266,400	+0.66(+4.09%)
May 02, 2006	15.00	16.19	15.00	16.13	2,120,900	+1.29(+8.69%)