Extra Space Storage Inc (NY: EXR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.454	9.681	9.287	9.382	140,236	-0.11(-1.13%)
Apr 27, 2006	9.550	9.693	9.359	9.490	246,964	-0.14(-1.43%)
Apr 26, 2006	9.496	9.639	9.472	9.627	264,556	+0.19(+2.02%)
Apr 25, 2006	9.514	9.514	9.353	9.436	167,379	-0.05(-0.57%)
Apr 24, 2006	9.424	9.514	9.251	9.490	247,299	+0.08(+0.89%)
Apr 21, 2006	9.639	9.639	9.251	9.406	521,070	-0.14(-1.50%)
Apr 20, 2006	9.496	9.550	9.490	9.550	205,580	+0.01(+0.06%)
Apr 19, 2006	9.442	9.567	9.400	9.544	813,775	+0.08(+0.82%)
Apr 18, 2006	9.335	9.508	9.323	9.466	904,585	+0.14(+1.47%)
Apr 17, 2006	9.394	9.406	9.251	9.329	254,671	-0.08(-0.89%)
Apr 13, 2006	9.448	9.514	9.371	9.412	184,971	-0.04(-0.38%)
Apr 12, 2006	9.567	9.669	9.400	9.448	210,774	-0.16(-1.62%)
Apr 11, 2006	9.735	9.770	9.530	9.603	230,209	-0.13(-1.35%)
Apr 10, 2006	9.830	9.830	9.573	9.735	157,494	-0.10(-1.03%)
Apr 07, 2006	10.04	10.06	9.776	9.836	188,322	-0.16(-1.61%)
Apr 06, 2006	10.08	10.10	9.961	9.997	496,274	-0.10(-0.95%)
Apr 05, 2006	10.09	10.15	9.991	10.09	237,246	+0.07(+0.66%)
Apr 04, 2006	10.11	10.18	9.973	10.03	392,730	-0.66(-6.15%)
Apr 03, 2006	10.27	10.68	9.991	10.68	287,678	+0.42(+4.13%)
Mar 31, 2006	10.16	10.26	9.896	10.26	486,053	+0.13(+1.30%)
Mar 30, 2006	10.28	10.28	9.961	10.13	131,356	-0.14(-1.34%)
Mar 29, 2006	9.991	10.27	9.967	10.27	252,325	+0.27(+2.69%)
Mar 28, 2006	9.979	10.02	9.878	9.997	442,491	+0.04(+0.42%)
Mar 27, 2006	10.02	10.09	9.866	9.955	500,630	-0.06(-0.60%)
Mar 24, 2006	10.24	10.24	9.854	10.02	551,564	-0.21(-2.10%)
Mar 23, 2006	10.16	10.24	10.04	10.23	944,797	+0.08(+0.76%)
Mar 22, 2006	9.848	10.17	9.776	10.15	439,475	+0.20(+2.04%)
Mar 21, 2006	9.943	10.06	9.788	9.949	335,931	+0.01(+0.12%)
Mar 20, 2006	10.06	10.06	9.800	9.938	441,988	-0.14(-1.42%)
Mar 17, 2006	9.985	10.15	9.872	10.08	1,520,153	+0.14(+1.44%)
Mar 16, 2006	9.657	9.991	9.657	9.938	644,385	+0.33(+3.48%)
Mar 15, 2006	9.365	9.687	9.293	9.603	544,192	+0.21(+2.22%)
Mar 14, 2006	9.317	9.412	9.102	9.394	317,333	+0.03(+0.32%)
Mar 13, 2006	9.520	9.579	9.275	9.365	385,357	-0.08(-0.88%)
Mar 10, 2006	9.335	9.448	9.251	9.448	498,954	+0.16(+1.74%)
Mar 09, 2006	9.126	9.311	9.042	9.287	271,426	+0.13(+1.37%)
Mar 08, 2006	9.084	9.174	8.929	9.162	239,257	+0.08(+0.85%)
Mar 07, 2006	9.060	9.174	9.012	9.084	549,889	+0.04(+0.40%)
Mar 06, 2006	8.977	9.066	8.845	9.048	268,577	+0.07(+0.80%)
Mar 03, 2006	9.072	9.078	8.893	8.977	301,752	-0.14(-1.57%)
Mar 02, 2006	9.180	9.215	8.977	9.120	198,878	-0.08(-0.91%)
Mar 01, 2006	8.989	9.454	8.989	9.203	628,133	+0.25(+2.80%)
Feb 28, 2006	9.066	9.102	8.845	8.953	427,914	-0.11(-1.25%)
Feb 27, 2006	8.839	9.096	8.726	9.066	531,291	+0.26(+2.98%)
Feb 24, 2006	8.815	8.827	8.726	8.803	168,552	+0.01(+0.14%)
Feb 23, 2006	8.929	8.953	8.780	8.792	247,634	-0.14(-1.54%)
Feb 22, 2006	8.863	8.983	8.815	8.929	290,526	+0.02(+0.27%)
Feb 21, 2006	9.072	9.072	8.833	8.905	295,720	-0.11(-1.19%)
Feb 17, 2006	8.965	9.054	8.929	9.012	695,152	+0.08(+0.94%)
Feb 16, 2006	9.006	9.012	8.893	8.929	238,251	-0.07(-0.73%)
Feb 15, 2006	8.947	9.054	8.923	8.994	332,915	+0.04(+0.47%)
Feb 14, 2006	8.983	8.983	8.881	8.953	307,783	+0.03(+0.33%)
Feb 13, 2006	9.012	9.024	8.786	8.923	407,306	+0.14(+1.56%)
Feb 10, 2006	8.768	8.881	8.577	8.786	230,712	-0.02(-0.27%)
Feb 09, 2006	8.977	9.054	8.732	8.809	249,477	-0.17(-1.86%)
Feb 08, 2006	8.875	9.018	8.678	8.977	514,369	+0.10(+1.08%)
Feb 07, 2006	8.744	8.881	8.690	8.881	344,811	+0.11(+1.29%)
Feb 06, 2006	8.630	8.786	8.595	8.768	219,151	+0.12(+1.38%)
Feb 03, 2006	8.863	8.863	8.505	8.648	239,424	-0.23(-2.62%)
Feb 02, 2006	9.042	9.042	8.792	8.881	357,545	-0.19(-2.11%)
Feb 01, 2006	9.162	9.180	9.024	9.072	351,178	-0.09(-0.98%)
Jan 31, 2006	9.221	9.221	9.018	9.162	245,121	-0.06(-0.65%)
Jan 30, 2006	9.311	9.311	9.185	9.221	121,303	-0.10(-1.02%)
Jan 27, 2006	9.191	9.430	9.191	9.317	219,486	+0.13(+1.36%)
Jan 26, 2006	8.953	9.191	8.935	9.191	380,834	+0.26(+2.87%)
Jan 25, 2006	8.941	8.965	8.875	8.935	160,174	-0.01(-0.07%)
Jan 24, 2006	8.953	9.084	8.905	8.941	227,361	-0.01(-0.07%)
Jan 23, 2006	8.887	8.953	8.815	8.947	96,171	+0.11(+1.28%)
Jan 20, 2006	8.971	8.971	8.750	8.833	266,567	-0.13(-1.40%)
Jan 19, 2006	8.887	8.959	8.833	8.959	177,934	+0.09(+1.01%)
Jan 18, 2006	8.893	8.935	8.833	8.869	155,986	-0.01(-0.13%)
Jan 17, 2006	8.893	8.911	8.756	8.881	213,454	-0.08(-0.87%)
Jan 13, 2006	9.120	9.132	8.947	8.959	364,749	-0.17(-1.90%)
Jan 12, 2006	9.132	9.257	9.096	9.132	507,164	-0.06(-0.65%)
Jan 11, 2006	9.150	9.191	9.072	9.191	327,386	+0.04(+0.46%)
Jan 10, 2006	9.054	9.150	8.977	9.150	405,128	+0.05(+0.59%)
Jan 09, 2006	9.108	9.144	8.959	9.096	330,235	-0.03(-0.33%)
Jan 06, 2006	9.084	9.132	9.024	9.126	742,735	+0.06(+0.66%)
Jan 05, 2006	9.180	9.180	8.965	9.066	407,641	-0.10(-1.04%)
Jan 04, 2006	9.150	9.162	9.018	9.162	723,635	+0.05(+0.52%)
Jan 03, 2006	9.275	9.281	8.911	9.114	754,128	-0.08(-0.84%)
Dec 30, 2005	8.953	9.275	8.893	9.191	1,337,192	+0.19(+2.05%)
Dec 29, 2005	8.953	9.126	8.899	9.006	339,617	-0.01(-0.07%)
Dec 28, 2005	9.060	9.066	8.851	9.012	183,463	-0.08(-0.85%)
Dec 27, 2005	9.072	9.191	8.953	9.090	408,144	+0.05(+0.53%)
Dec 23, 2005	9.096	9.096	8.977	9.042	191,673	-0.03(-0.33%)
Dec 22, 2005	9.060	9.072	8.821	9.072	349,000	+0.00(+0.00%)
Dec 21, 2005	8.821	9.072	8.750	9.072	479,854	+0.26(+2.91%)
Dec 20, 2005	8.827	8.899	8.768	8.815	334,423	-0.02(-0.20%)
Dec 19, 2005	8.863	8.863	8.774	8.833	357,377	-0.04(-0.47%)
Dec 16, 2005	8.833	8.875	8.774	8.875	606,854	+0.04(+0.47%)
Dec 15, 2005	8.893	8.971	8.780	8.833	350,508	-0.06(-0.67%)
Dec 14, 2005	8.923	9.030	8.750	8.893	427,747	-0.03(-0.33%)
Dec 13, 2005	8.965	8.977	8.714	8.923	594,791	-0.20(-2.22%)
Dec 12, 2005	9.048	9.126	8.971	9.126	679,905	+0.08(+0.92%)
Dec 09, 2005	8.977	9.066	8.893	9.042	593,953	+0.07(+0.80%)
Dec 08, 2005	8.863	9.036	8.708	8.971	879,453	+0.08(+0.94%)
Dec 07, 2005	8.893	9.012	8.815	8.887	1,109,998	-0.08(-0.87%)
Dec 06, 2005	8.839	9.018	8.738	8.965	4,815,466	+0.27(+3.09%)
Dec 05, 2005	8.821	8.893	8.630	8.696	988,024	-0.13(-1.42%)
Dec 02, 2005	8.983	8.983	8.654	8.821	469,801	-0.16(-1.79%)
Dec 01, 2005	9.150	9.191	8.917	8.983	393,735	-0.11(-1.25%)
Nov 30, 2005	8.923	9.096	8.857	9.096	797,355	+0.07(+0.79%)
Nov 29, 2005	8.690	9.036	8.648	9.024	309,626	+0.38(+4.35%)
Nov 28, 2005	8.887	8.887	8.511	8.648	407,474	-0.35(-3.85%)
Nov 25, 2005	8.977	8.994	8.893	8.994	25,132	+0.02(+0.20%)
Nov 23, 2005	8.899	8.977	8.815	8.977	185,809	+0.08(+0.94%)
Nov 22, 2005	8.666	9.024	8.636	8.893	237,749	+0.23(+2.62%)
Nov 21, 2005	8.613	8.666	8.469	8.666	109,910	+0.06(+0.69%)
Nov 18, 2005	8.553	8.654	8.541	8.607	137,388	+0.17(+1.98%)
Nov 17, 2005	8.278	8.487	8.254	8.439	205,077	+0.20(+2.39%)
Nov 16, 2005	8.374	8.374	8.111	8.242	195,862	-0.12(-1.43%)
Nov 15, 2005	8.380	8.439	8.297	8.362	94,496	-0.02(-0.28%)
Nov 14, 2005	8.505	8.654	8.332	8.386	105,889	-0.04(-0.43%)
Nov 11, 2005	8.374	8.439	8.231	8.422	97,512	+0.04(+0.43%)
Nov 10, 2005	8.189	8.445	8.087	8.386	155,986	+0.20(+2.41%)
Nov 09, 2005	7.872	8.302	7.789	8.189	228,534	+0.35(+4.41%)
Nov 08, 2005	8.051	8.051	7.759	7.843	307,281	-0.21(-2.59%)
Nov 07, 2005	8.356	8.380	8.028	8.051	181,118	-0.24(-2.95%)
Nov 04, 2005	8.368	8.368	8.189	8.296	168,384	-0.07(-0.86%)
Nov 03, 2005	8.565	8.607	8.296	8.368	140,739	-0.14(-1.61%)
Nov 02, 2005	8.559	8.648	8.404	8.505	172,740	-0.04(-0.49%)
Nov 01, 2005	8.678	8.732	8.505	8.547	137,220	-0.17(-1.92%)
Oct 31, 2005	8.684	8.780	8.571	8.714	231,382	+0.04(+0.41%)
Oct 28, 2005	8.380	8.744	8.380	8.678	249,980	+0.36(+4.30%)
Oct 27, 2005	8.266	8.386	8.207	8.320	94,496	+0.02(+0.29%)
Oct 26, 2005	8.374	8.505	8.135	8.296	194,354	-0.08(-0.93%)
Oct 25, 2005	8.624	8.624	8.207	8.374	189,495	-0.19(-2.23%)
Oct 24, 2005	8.326	8.589	8.326	8.565	88,632	+0.27(+3.24%)
Oct 21, 2005	8.254	8.475	8.236	8.296	130,351	+0.04(+0.51%)
Oct 20, 2005	8.517	8.529	8.207	8.254	104,549	-0.26(-3.08%)
Oct 19, 2005	8.577	8.684	8.332	8.517	267,572	-0.05(-0.63%)
Oct 18, 2005	8.720	8.857	8.571	8.571	502,138	-0.14(-1.64%)
Oct 17, 2005	9.251	9.257	8.535	8.714	333,083	+0.17(+2.03%)
Oct 14, 2005	8.296	8.559	8.177	8.541	128,005	+0.29(+3.55%)
Oct 13, 2005	8.296	8.296	8.123	8.248	358,215	-0.05(-0.65%)
Oct 12, 2005	8.517	8.517	7.920	8.302	616,070	-0.25(-2.93%)
Oct 11, 2005	8.911	8.911	8.535	8.553	179,107	-0.36(-4.02%)
Oct 10, 2005	9.490	9.490	8.863	8.911	144,090	-0.01(-0.13%)
Oct 07, 2005	8.994	9.024	8.917	8.923	150,624	-0.02(-0.20%)
Oct 06, 2005	8.923	8.953	8.774	8.941	198,040	+0.01(+0.13%)
Oct 05, 2005	9.048	9.084	8.863	8.929	153,808	-0.11(-1.25%)
Oct 04, 2005	9.090	9.251	9.012	9.042	153,305	-0.03(-0.33%)
Oct 03, 2005	9.191	9.233	9.060	9.072	211,779	-0.11(-1.17%)
Sep 30, 2005	9.042	9.311	8.953	9.180	848,960	+0.14(+1.52%)
Sep 29, 2005	8.911	9.042	8.815	9.042	84,108	+0.19(+2.16%)
Sep 28, 2005	9.012	9.072	8.833	8.851	149,786	-0.13(-1.46%)
Sep 27, 2005	9.084	9.132	8.953	8.983	92,653	-0.16(-1.70%)
Sep 26, 2005	9.144	9.281	9.024	9.138	92,821	+0.05(+0.59%)
Sep 23, 2005	9.084	9.132	8.878	9.084	69,531	+0.11(+1.26%)
Sep 22, 2005	8.929	9.072	8.833	8.971	93,826	+0.05(+0.54%)
Sep 21, 2005	8.953	9.042	8.821	8.923	124,654	-0.10(-1.12%)
Sep 20, 2005	8.953	9.066	8.935	9.024	208,428	+0.08(+0.87%)
Sep 19, 2005	9.239	9.239	8.911	8.947	219,318	-0.29(-3.17%)
Sep 16, 2005	9.150	9.269	8.959	9.239	369,440	+0.14(+1.51%)
Sep 15, 2005	9.072	9.114	9.036	9.102	142,414	+0.04(+0.39%)
Sep 14, 2005	9.191	9.281	8.989	9.066	290,191	-0.11(-1.17%)
Sep 13, 2005	9.269	9.281	9.096	9.174	181,118	-0.23(-2.41%)
Sep 12, 2005	9.520	9.550	9.042	9.400	514,369	-0.11(-1.19%)
Sep 09, 2005	9.299	9.538	9.299	9.514	216,135	+0.23(+2.51%)
Sep 08, 2005	9.275	9.532	9.132	9.281	325,543	-0.02(-0.19%)
Sep 07, 2005	9.281	9.371	9.203	9.299	404,625	-0.11(-1.14%)
Sep 06, 2005	8.941	9.406	8.941	9.406	100,025	+0.49(+5.49%)
Sep 02, 2005	8.941	8.983	8.833	8.917	111,586	-0.03(-0.33%)
Sep 01, 2005	8.911	8.977	8.702	8.947	176,762	+0.04(+0.47%)
Aug 31, 2005	8.953	9.072	8.893	8.905	1,698,423	-0.04(-0.47%)
Aug 30, 2005	8.994	9.024	8.917	8.947	832,708	-0.05(-0.53%)
Aug 29, 2005	8.875	8.994	8.821	8.994	265,729	+0.09(+1.01%)
Aug 26, 2005	9.030	9.030	8.893	8.905	391,222	-0.11(-1.26%)
Aug 25, 2005	8.941	9.132	8.923	9.018	127,503	+0.10(+1.07%)
Aug 24, 2005	8.833	9.012	8.833	8.923	253,666	+0.09(+1.01%)
Aug 23, 2005	8.833	8.899	8.750	8.833	325,543	+0.00(+0.00%)
Aug 22, 2005	8.899	8.917	8.780	8.833	223,675	-0.06(-0.67%)
Aug 19, 2005	8.971	8.983	8.780	8.893	175,421	-0.08(-0.86%)
Aug 18, 2005	8.893	9.012	8.857	8.971	188,825	+0.08(+0.87%)
Aug 17, 2005	9.090	9.090	8.678	8.893	261,875	-0.23(-2.49%)
Aug 16, 2005	8.941	9.180	8.905	9.120	1,892,275	+0.18(+2.00%)
Aug 15, 2005	8.863	8.941	8.714	8.941	182,961	+0.11(+1.22%)
Aug 12, 2005	9.102	9.168	8.803	8.833	206,417	-0.27(-2.95%)
Aug 11, 2005	9.293	9.293	8.959	9.102	166,709	-0.10(-1.04%)
Aug 10, 2005	8.833	9.221	8.833	9.197	171,232	+0.42(+4.83%)
Aug 09, 2005	8.833	8.863	8.666	8.774	101,700	-0.05(-0.54%)
Aug 08, 2005	8.965	9.012	8.684	8.821	276,787	-0.12(-1.34%)
Aug 05, 2005	9.382	9.382	8.762	8.941	241,602	-0.44(-4.65%)
Aug 04, 2005	9.639	9.681	9.341	9.376	99,522	-0.29(-2.96%)
Aug 03, 2005	9.663	9.669	9.579	9.663	84,443	-0.01(-0.06%)
Aug 02, 2005	9.669	9.669	9.550	9.669	321,857	+0.00(+0.00%)
Aug 01, 2005	9.657	9.788	9.556	9.669	292,872	+0.04(+0.37%)
Jul 29, 2005	9.705	9.758	9.508	9.633	115,104	-0.06(-0.62%)
Jul 28, 2005	9.657	9.729	9.526	9.693	411,495	+0.05(+0.56%)
Jul 27, 2005	9.657	9.693	9.514	9.639	328,391	+0.00(+0.00%)
Jul 26, 2005	9.550	9.645	9.430	9.639	457,570	+0.11(+1.19%)
Jul 25, 2005	9.615	9.639	9.430	9.526	231,549	-0.08(-0.87%)
Jul 22, 2005	9.573	9.663	9.520	9.609	96,674	+0.05(+0.50%)
Jul 21, 2005	9.878	9.908	9.550	9.562	98,517	-0.32(-3.26%)
Jul 20, 2005	9.562	9.973	9.550	9.884	103,208	+0.27(+2.86%)
Jul 19, 2005	9.466	9.645	9.430	9.609	63,835	+0.18(+1.90%)
Jul 18, 2005	9.382	9.472	9.084	9.430	88,967	+0.05(+0.57%)
Jul 15, 2005	9.341	9.460	9.150	9.376	148,614	+0.03(+0.32%)
Jul 14, 2005	9.579	9.663	9.313	9.347	180,783	-0.18(-1.88%)
Jul 13, 2005	9.550	9.562	9.311	9.526	255,844	+0.03(+0.31%)
Jul 12, 2005	9.400	9.579	9.376	9.496	100,025	+0.05(+0.51%)
Jul 11, 2005	9.012	9.699	9.012	9.448	273,269	+0.44(+4.83%)
Jul 08, 2005	8.893	9.132	8.881	9.012	94,999	+0.15(+1.68%)
Jul 07, 2005	8.654	8.953	8.654	8.863	180,783	+0.18(+2.06%)
Jul 06, 2005	8.893	9.144	8.648	8.684	435,957	-0.21(-2.35%)
Jul 05, 2005	8.654	9.012	8.654	8.893	146,100	+0.20(+2.26%)
Jul 01, 2005	8.595	8.702	8.547	8.696	43,897	+0.14(+1.67%)
Jun 30, 2005	8.786	8.803	8.499	8.553	383,514	-0.18(-2.05%)
Jun 29, 2005	8.768	8.803	8.654	8.732	85,616	-0.03(-0.34%)
Jun 28, 2005	8.708	8.774	8.708	8.762	113,094	+0.11(+1.31%)
Jun 27, 2005	8.416	8.786	8.416	8.648	145,263	+0.02(+0.21%)
Jun 24, 2005	8.386	8.672	8.332	8.630	1,282,739	+0.24(+2.92%)
Jun 23, 2005	8.493	8.654	8.356	8.386	170,730	-0.11(-1.26%)
Jun 22, 2005	8.493	8.535	8.410	8.493	80,925	+0.05(+0.64%)
Jun 21, 2005	8.236	8.529	8.236	8.439	539,166	+0.20(+2.46%)
Jun 20, 2005	8.427	8.523	8.219	8.236	362,404	-0.18(-2.13%)
Jun 17, 2005	8.433	8.529	8.416	8.416	353,188	-0.02(-0.21%)
Jun 16, 2005	8.505	8.505	8.386	8.433	214,627	-0.07(-0.84%)
Jun 15, 2005	8.565	8.595	8.427	8.505	271,426	-0.10(-1.11%)
Jun 14, 2005	8.547	8.618	8.386	8.601	116,445	+0.02(+0.28%)
Jun 13, 2005	8.356	8.583	8.356	8.577	153,640	+0.07(+0.77%)
Jun 10, 2005	8.547	8.618	8.445	8.511	128,005	+0.01(+0.14%)
Jun 09, 2005	8.624	8.624	8.368	8.499	85,448	-0.10(-1.11%)
Jun 08, 2005	8.636	8.654	8.535	8.595	52,274	-0.03(-0.35%)
Jun 07, 2005	8.583	8.660	8.577	8.624	524,254	+0.05(+0.56%)
Jun 06, 2005	8.445	8.624	8.368	8.577	378,991	+0.13(+1.55%)
Jun 03, 2005	8.463	8.475	8.332	8.445	175,421	+0.04(+0.50%)
Jun 02, 2005	8.410	8.475	8.117	8.404	165,033	-0.01(-0.07%)
Jun 01, 2005	8.624	8.624	8.177	8.410	389,211	-0.19(-2.15%)
May 31, 2005	8.404	8.654	8.404	8.595	1,335,013	+0.13(+1.55%)
May 27, 2005	8.296	8.475	8.213	8.463	203,904	+0.20(+2.38%)
May 26, 2005	8.177	8.284	8.117	8.266	261,205	+0.14(+1.69%)
May 25, 2005	8.165	8.201	8.093	8.129	242,607	-0.02(-0.22%)
May 24, 2005	8.117	8.201	8.081	8.147	228,869	+0.07(+0.89%)
May 23, 2005	7.920	8.231	7.920	8.075	196,700	+0.19(+2.42%)
May 20, 2005	7.819	7.932	7.783	7.884	340,790	+0.04(+0.46%)
May 19, 2005	7.759	7.908	7.759	7.849	58,473	+0.05(+0.69%)
May 18, 2005	7.729	7.849	7.723	7.795	138,393	+0.08(+1.08%)
May 17, 2005	7.699	7.729	7.640	7.711	112,256	+0.03(+0.39%)
May 16, 2005	7.622	7.759	7.622	7.681	165,871	+0.01(+0.16%)
May 13, 2005	7.490	7.669	7.276	7.669	291,866	+0.14(+1.82%)
May 12, 2005	7.652	7.652	7.461	7.532	227,528	-0.11(-1.48%)
May 11, 2005	7.699	7.699	7.514	7.646	638,521	-0.05(-0.70%)
May 10, 2005	7.729	7.729	7.520	7.699	320,852	-0.03(-0.39%)
May 09, 2005	7.658	7.789	7.640	7.729	138,728	+0.07(+0.94%)
May 06, 2005	7.610	7.711	7.532	7.658	740,389	-0.04(-0.47%)
May 05, 2005	7.717	7.789	7.610	7.693	238,921	-0.01(-0.08%)
May 04, 2005	7.759	7.789	7.687	7.699	122,644	-0.07(-0.85%)
May 03, 2005	7.801	7.849	7.741	7.765	134,540	+0.01(+0.08%)