Dolby Laboratories (NY: DLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.77	18.93	17.77	18.59	1,867,253	+1.77(+10.52%)
Apr 27, 2006	17.15	17.15	16.67	16.82	95,964	-0.40(-2.34%)
Apr 26, 2006	16.98	17.25	16.68	17.23	105,079	+0.18(+1.07%)
Apr 25, 2006	16.76	17.09	16.76	17.05	122,424	+0.27(+1.60%)
Apr 24, 2006	16.55	16.78	16.37	16.78	197,499	+0.23(+1.38%)
Apr 21, 2006	16.29	16.57	16.29	16.55	121,411	+0.24(+1.50%)
Apr 20, 2006	16.11	16.45	16.04	16.30	90,900	+0.11(+0.68%)
Apr 19, 2006	16.35	16.51	16.15	16.19	87,988	-0.12(-0.73%)
Apr 18, 2006	16.59	16.71	16.24	16.31	145,465	-0.32(-1.90%)
Apr 17, 2006	16.63	16.71	16.52	16.63	156,480	-0.04(-0.24%)
Apr 13, 2006	16.51	16.71	16.42	16.67	107,864	+0.16(+0.96%)
Apr 12, 2006	16.27	16.56	16.18	16.51	132,425	-0.09(-0.57%)
Apr 11, 2006	16.51	16.60	16.51	16.60	175,976	+0.05(+0.29%)
Apr 10, 2006	16.43	16.61	16.43	16.56	112,549	+0.00(+0.00%)
Apr 07, 2006	16.38	16.61	16.38	16.56	109,384	+0.09(+0.58%)
Apr 06, 2006	16.55	16.63	16.43	16.46	94,445	-0.11(-0.67%)
Apr 05, 2006	16.22	16.59	16.15	16.57	138,502	+0.31(+1.89%)
Apr 04, 2006	16.41	16.43	16.11	16.26	137,110	-0.21(-1.25%)
Apr 03, 2006	16.43	16.71	16.39	16.47	241,050	-0.04(-0.24%)
Mar 31, 2006	16.35	16.55	16.35	16.51	97,356	+0.08(+0.48%)
Mar 30, 2006	16.33	16.51	16.25	16.43	64,440	+0.02(+0.10%)
Mar 29, 2006	16.30	16.54	16.29	16.41	101,788	+0.14(+0.87%)
Mar 28, 2006	16.19	16.35	16.11	16.27	156,353	-0.14(-0.87%)
Mar 27, 2006	16.35	16.52	16.11	16.41	83,430	+0.01(+0.05%)
Mar 24, 2006	16.39	16.50	16.23	16.41	64,187	+0.04(+0.24%)
Mar 23, 2006	16.86	16.86	16.09	16.37	87,482	-0.50(-2.95%)
Mar 22, 2006	16.31	16.90	16.19	16.86	163,063	+0.55(+3.39%)
Mar 21, 2006	15.99	16.38	15.80	16.31	326,126	+0.28(+1.77%)
Mar 20, 2006	16.18	16.18	15.82	16.03	262,952	-0.21(-1.31%)
Mar 17, 2006	16.20	16.35	16.15	16.24	164,962	+0.01(+0.05%)
Mar 16, 2006	16.26	16.36	16.15	16.23	96,723	-0.02(-0.15%)
Mar 15, 2006	16.34	16.41	16.20	16.26	61,401	-0.10(-0.63%)
Mar 14, 2006	16.27	16.59	16.22	16.36	115,334	+0.01(+0.05%)
Mar 13, 2006	16.30	16.75	16.27	16.35	123,690	+0.02(+0.15%)
Mar 10, 2006	16.47	16.67	16.11	16.33	220,793	-0.18(-1.10%)
Mar 09, 2006	16.51	16.63	16.31	16.51	159,898	-0.06(-0.33%)
Mar 08, 2006	17.34	17.38	16.54	16.56	217,502	-0.81(-4.68%)
Mar 07, 2006	16.86	17.50	16.86	17.38	284,221	+0.46(+2.71%)
Mar 06, 2006	16.70	16.98	16.63	16.92	114,321	+0.11(+0.66%)
Mar 03, 2006	16.78	17.24	16.78	16.81	151,162	-0.05(-0.28%)
Mar 02, 2006	16.55	16.98	16.35	16.86	311,947	+0.19(+1.14%)
Mar 01, 2006	16.11	16.75	16.11	16.67	569,709	+0.58(+3.58%)
Feb 28, 2006	16.30	16.46	16.02	16.09	175,217	-0.21(-1.26%)
Feb 27, 2006	16.30	16.57	16.11	16.30	170,786	-0.04(-0.24%)
Feb 24, 2006	16.19	16.52	16.11	16.33	238,138	+0.09(+0.53%)
Feb 23, 2006	15.84	16.33	15.80	16.25	238,391	+0.26(+1.63%)
Feb 22, 2006	16.11	16.11	15.43	15.99	291,564	-0.12(-0.74%)
Feb 21, 2006	16.31	16.40	15.99	16.11	169,520	-0.21(-1.26%)
Feb 17, 2006	15.96	16.43	15.88	16.31	135,337	+0.28(+1.77%)
Feb 16, 2006	15.80	16.13	15.80	16.03	109,763	+0.11(+0.69%)
Feb 15, 2006	15.84	15.99	15.80	15.92	174,964	+0.04(+0.25%)
Feb 14, 2006	15.91	15.96	15.75	15.88	120,145	-0.03(-0.20%)
Feb 13, 2006	16.03	16.38	15.85	15.91	200,411	-0.17(-1.03%)
Feb 10, 2006	15.96	16.07	15.91	16.07	84,190	+0.10(+0.64%)
Feb 09, 2006	16.35	16.41	15.84	15.97	283,335	-0.48(-2.93%)
Feb 08, 2006	16.47	16.48	16.20	16.45	154,327	+0.18(+1.12%)
Feb 07, 2006	16.11	16.33	16.03	16.27	196,486	+0.17(+1.08%)
Feb 06, 2006	15.72	16.36	15.72	16.10	292,070	+0.42(+2.67%)
Feb 03, 2006	15.88	15.96	15.66	15.68	160,025	-0.32(-1.97%)
Feb 02, 2006	16.23	16.26	15.68	15.99	162,683	-0.28(-1.70%)
Feb 01, 2006	16.05	16.75	15.92	16.27	614,779	+0.18(+1.13%)
Jan 31, 2006	15.81	16.52	15.81	16.09	473,871	+0.34(+2.16%)
Jan 30, 2006	15.01	15.89	14.93	15.75	1,115,237	+0.74(+4.95%)
Jan 27, 2006	14.97	15.99	14.97	15.01	2,815,123	+0.59(+4.11%)
Jan 26, 2006	14.34	14.64	14.32	14.42	308,402	+0.08(+0.55%)
Jan 25, 2006	14.34	14.42	14.30	14.34	456,527	+0.00(+0.00%)
Jan 24, 2006	14.38	14.42	14.32	14.34	154,707	-0.06(-0.38%)
Jan 23, 2006	14.49	14.49	14.33	14.39	111,409	+0.10(+0.72%)
Jan 20, 2006	14.26	14.34	14.26	14.29	345,623	-0.01(-0.06%)
Jan 19, 2006	14.27	14.34	14.26	14.30	237,758	+0.07(+0.50%)
Jan 18, 2006	14.36	14.36	14.19	14.23	822,913	-0.19(-1.31%)
Jan 17, 2006	14.40	14.45	14.38	14.42	131,286	-0.04(-0.27%)
Jan 13, 2006	14.60	14.65	14.38	14.45	232,821	-0.23(-1.56%)
Jan 12, 2006	14.75	14.77	14.57	14.68	613,640	-0.09(-0.59%)
Jan 11, 2006	15.01	15.11	14.69	14.77	1,220,570	-0.51(-3.36%)
Jan 10, 2006	14.34	15.39	14.34	15.28	699,602	+0.88(+6.09%)
Jan 09, 2006	13.96	14.41	13.70	14.41	383,097	+0.37(+2.64%)
Jan 06, 2006	14.14	14.27	13.96	14.04	162,936	-0.18(-1.28%)
Jan 05, 2006	13.84	14.22	13.81	14.22	249,912	+0.44(+3.21%)
Jan 04, 2006	13.63	14.45	13.63	13.78	423,990	+0.22(+1.63%)
Jan 03, 2006	13.41	13.59	13.36	13.55	382,718	+0.09(+0.65%)
Dec 30, 2005	13.44	13.47	13.19	13.47	309,795	+0.04(+0.29%)
Dec 29, 2005	13.43	13.48	13.39	13.43	243,202	-0.05(-0.35%)
Dec 28, 2005	13.18	13.48	13.18	13.48	170,406	+0.22(+1.67%)
Dec 27, 2005	13.34	13.48	13.21	13.25	199,271	-0.17(-1.24%)
Dec 23, 2005	13.43	13.51	13.39	13.42	143,693	+0.00(+0.00%)
Dec 22, 2005	13.43	13.57	13.41	13.42	292,070	-0.12(-0.88%)
Dec 21, 2005	13.55	13.70	13.40	13.54	391,326	-0.05(-0.35%)
Dec 20, 2005	13.74	13.78	13.35	13.59	387,655	-0.19(-1.38%)
Dec 19, 2005	14.02	14.15	13.58	13.78	173,444	-0.28(-2.02%)
Dec 16, 2005	14.63	14.69	13.98	14.06	154,327	-0.50(-3.42%)
Dec 15, 2005	14.33	14.67	14.33	14.56	179,648	+0.25(+1.77%)
Dec 14, 2005	14.24	14.34	14.02	14.30	175,723	-0.02(-0.11%)
Dec 13, 2005	14.74	14.75	14.21	14.32	273,460	-0.43(-2.94%)
Dec 12, 2005	15.03	15.09	14.65	14.75	227,757	-0.47(-3.11%)
Dec 09, 2005	15.01	15.28	14.97	15.23	258,141	+0.12(+0.78%)
Dec 08, 2005	14.93	15.32	14.87	15.11	436,903	+0.28(+1.92%)
Dec 07, 2005	14.30	14.87	14.30	14.83	467,668	+0.32(+2.23%)
Dec 06, 2005	13.85	14.87	13.85	14.50	455,261	+0.67(+4.85%)
Dec 05, 2005	13.82	13.89	13.66	13.83	287,386	+0.00(+0.00%)
Dec 02, 2005	13.58	13.94	13.48	13.83	338,154	+0.09(+0.69%)
Dec 01, 2005	13.47	13.81	12.99	13.74	696,437	+0.27(+1.99%)
Nov 30, 2005	13.29	13.55	13.08	13.47	344,737	+0.20(+1.49%)
Nov 29, 2005	13.03	13.35	12.95	13.27	600,853	+0.13(+0.96%)
Nov 28, 2005	13.51	13.53	12.88	13.14	234,467	-0.44(-3.26%)
Nov 25, 2005	13.78	13.81	13.55	13.59	77,100	-0.12(-0.86%)
Nov 23, 2005	13.66	13.81	13.43	13.70	301,186	-0.08(-0.57%)
Nov 22, 2005	13.71	13.81	13.66	13.78	201,803	-0.03(-0.23%)
Nov 21, 2005	14.07	14.34	13.81	13.81	353,599	-0.24(-1.74%)
Nov 18, 2005	12.64	14.65	12.64	14.06	2,635,221	+2.21(+18.67%)
Nov 17, 2005	12.05	12.09	11.65	11.85	374,868	-0.24(-2.03%)
Nov 16, 2005	12.32	12.36	11.86	12.09	279,410	-0.27(-2.17%)
Nov 15, 2005	12.56	12.69	12.35	12.36	164,329	-0.25(-2.00%)
Nov 14, 2005	12.77	12.82	12.60	12.61	247,380	-0.15(-1.18%)
Nov 11, 2005	12.64	12.84	12.64	12.76	166,608	+0.13(+1.00%)
Nov 10, 2005	12.60	12.65	12.51	12.64	362,208	+0.06(+0.50%)
Nov 09, 2005	12.64	12.64	12.36	12.57	187,117	-0.13(-1.06%)
Nov 08, 2005	12.64	12.88	12.63	12.71	195,473	-0.08(-0.62%)
Nov 07, 2005	12.65	12.80	12.63	12.79	49,501	+0.06(+0.50%)
Nov 04, 2005	12.80	12.95	12.64	12.72	134,451	-0.06(-0.49%)
Nov 03, 2005	12.76	12.88	12.74	12.79	93,432	-0.01(-0.06%)
Nov 02, 2005	12.80	12.86	12.72	12.80	92,292	+0.04(+0.31%)
Nov 01, 2005	12.73	12.91	12.72	12.76	208,260	+0.04(+0.31%)
Oct 31, 2005	12.75	12.81	12.68	12.72	85,456	-0.02(-0.12%)
Oct 28, 2005	12.64	12.73	12.50	12.73	115,714	+0.07(+0.56%)
Oct 27, 2005	12.78	12.78	12.61	12.66	148,630	-0.09(-0.74%)
Oct 26, 2005	12.64	12.81	12.50	12.76	196,359	+0.08(+0.62%)
Oct 25, 2005	12.99	13.07	12.44	12.68	165,722	-0.42(-3.20%)
Oct 24, 2005	13.19	13.20	12.40	13.10	317,897	+0.04(+0.30%)
Oct 21, 2005	13.43	13.51	12.96	13.06	167,114	-0.37(-2.76%)
Oct 20, 2005	12.91	14.09	12.91	13.43	350,307	+0.51(+3.98%)
Oct 19, 2005	12.80	12.91	12.65	12.91	138,882	-0.01(-0.06%)
Oct 18, 2005	12.44	13.02	12.44	12.92	89,507	+0.44(+3.54%)
Oct 17, 2005	12.44	12.53	12.34	12.48	46,336	+0.08(+0.64%)
Oct 14, 2005	12.28	12.48	12.28	12.40	124,829	+0.12(+0.96%)
Oct 13, 2005	12.10	12.35	12.00	12.28	157,113	+0.13(+1.11%)
Oct 12, 2005	12.32	12.45	12.02	12.15	89,254	-0.21(-1.73%)
Oct 11, 2005	12.41	12.49	12.36	12.36	47,982	-0.13(-1.01%)
Oct 10, 2005	12.57	12.64	12.48	12.49	43,677	-0.08(-0.63%)
Oct 07, 2005	12.48	12.64	12.46	12.57	172,305	+0.09(+0.76%)
Oct 06, 2005	12.56	12.57	12.40	12.47	214,843	-0.11(-0.88%)
Oct 05, 2005	13.08	13.08	12.58	12.58	128,501	-0.45(-3.46%)
Oct 04, 2005	13.15	13.22	13.03	13.03	104,446	-0.02(-0.18%)
Oct 03, 2005	12.64	13.18	12.61	13.06	174,837	+0.42(+3.31%)
Sep 30, 2005	12.63	12.66	12.46	12.64	74,442	+0.04(+0.31%)
Sep 29, 2005	12.58	12.69	12.38	12.60	146,225	-0.06(-0.50%)
Sep 28, 2005	12.22	12.76	12.22	12.66	649,088	+0.44(+3.62%)
Sep 27, 2005	12.24	12.29	12.14	12.22	46,462	-0.10(-0.83%)
Sep 26, 2005	12.36	12.43	12.19	12.32	159,391	+0.01(+0.06%)
Sep 23, 2005	12.31	12.44	12.31	12.31	334,356	-0.06(-0.45%)
Sep 22, 2005	12.32	12.39	12.27	12.37	51,906	+0.08(+0.64%)
Sep 21, 2005	12.36	12.43	12.26	12.29	406,012	-0.10(-0.83%)
Sep 20, 2005	12.47	12.54	12.36	12.39	424,749	-0.12(-0.95%)
Sep 19, 2005	12.35	12.62	12.35	12.51	155,593	+0.14(+1.15%)
Sep 16, 2005	12.35	12.42	12.35	12.37	77,733	+0.04(+0.32%)
Sep 15, 2005	12.33	12.45	12.32	12.33	485,518	-0.06(-0.45%)
Sep 14, 2005	12.32	12.40	12.32	12.39	945,590	+0.02(+0.19%)
Sep 13, 2005	12.46	12.63	12.31	12.36	903,305	-0.29(-2.31%)
Sep 12, 2005	12.57	12.73	12.56	12.65	178,508	+0.13(+1.01%)
Sep 09, 2005	12.60	12.60	12.45	12.53	694,159	+0.01(+0.06%)
Sep 08, 2005	12.36	12.54	12.36	12.52	1,275,515	+0.06(+0.51%)
Sep 07, 2005	12.48	12.72	12.32	12.46	216,742	-0.10(-0.82%)
Sep 06, 2005	12.28	12.68	12.28	12.56	550,465	-0.01(-0.06%)
Sep 02, 2005	11.45	12.90	11.45	12.57	1,562,902	+0.32(+2.64%)
Sep 01, 2005	12.64	12.64	12.18	12.24	336,888	-0.39(-3.12%)
Aug 31, 2005	12.56	12.72	12.54	12.64	394,492	-0.01(-0.06%)
Aug 30, 2005	12.76	12.78	12.61	12.65	184,206	-0.10(-0.81%)
Aug 29, 2005	12.70	12.86	12.68	12.75	76,341	+0.02(+0.12%)
Aug 26, 2005	12.81	12.99	12.68	12.73	108,751	-0.14(-1.10%)
Aug 25, 2005	13.08	13.11	12.85	12.88	188,130	-0.16(-1.21%)
Aug 24, 2005	12.98	13.18	12.95	13.03	154,707	+0.04(+0.30%)
Aug 23, 2005	12.96	13.14	12.96	12.99	291,817	+0.08(+0.61%)
Aug 22, 2005	13.13	13.15	12.91	12.91	385,250	-0.21(-1.62%)
Aug 19, 2005	12.99	13.16	12.84	13.13	261,306	+0.17(+1.34%)
Aug 18, 2005	13.23	13.23	12.94	12.95	517,675	+0.21(+1.61%)
Aug 17, 2005	13.05	13.06	12.68	12.75	444,120	-0.30(-2.30%)
Aug 16, 2005	12.84	13.45	12.54	13.05	1,033,705	+0.21(+1.66%)
Aug 15, 2005	13.51	13.51	12.52	12.84	1,556,952	-1.12(-8.04%)
Aug 12, 2005	14.08	14.09	13.89	13.96	169,266	-0.17(-1.17%)
Aug 11, 2005	14.16	14.45	14.12	14.12	257,761	-0.13(-0.94%)
Aug 10, 2005	14.30	14.30	14.05	14.26	245,228	-0.03(-0.22%)
Aug 09, 2005	14.49	14.54	14.29	14.29	480,454	-0.24(-1.68%)
Aug 08, 2005	14.87	14.98	14.53	14.53	236,492	-0.40(-2.70%)
Aug 05, 2005	15.02	15.11	14.89	14.94	1,066,369	-0.13(-0.89%)
Aug 04, 2005	15.29	15.29	15.01	15.07	86,595	-0.18(-1.19%)
Aug 03, 2005	15.05	15.32	15.00	15.25	201,044	+0.09(+0.57%)
Aug 02, 2005	15.01	15.39	15.00	15.17	529,956	+0.16(+1.05%)
Aug 01, 2005	15.03	15.20	14.38	15.01	562,999	-0.02(-0.16%)
Jul 29, 2005	15.01	15.09	14.23	15.03	1,809,143	-0.61(-3.89%)
Jul 28, 2005	15.87	16.11	15.53	15.64	277,891	-0.31(-1.93%)
Jul 27, 2005	16.81	16.81	15.91	15.95	232,694	-0.86(-5.12%)
Jul 26, 2005	17.04	17.06	16.66	16.81	74,188	-0.06(-0.33%)
Jul 25, 2005	16.63	17.21	16.60	16.86	44,563	+0.27(+1.62%)
Jul 22, 2005	16.82	16.89	16.38	16.60	728,468	-0.31(-1.82%)
Jul 21, 2005	17.27	17.30	16.86	16.90	223,199	-0.46(-2.64%)
Jul 20, 2005	17.29	17.46	17.29	17.36	113,435	-0.01(-0.05%)
Jul 19, 2005	17.54	17.58	17.33	17.37	158,632	-0.09(-0.50%)
Jul 18, 2005	17.85	17.90	17.39	17.46	150,529	-0.51(-2.86%)
Jul 15, 2005	18.17	18.21	17.77	17.97	80,772	-0.24(-1.34%)
Jul 14, 2005	18.33	18.37	18.19	18.21	106,472	-0.17(-0.94%)
Jul 13, 2005	18.36	18.43	18.31	18.39	64,567	-0.05(-0.26%)
Jul 12, 2005	18.21	18.51	18.14	18.44	287,133	+0.07(+0.39%)
Jul 11, 2005	18.86	18.88	18.11	18.36	129,640	-0.42(-2.23%)
Jul 08, 2005	18.10	18.81	18.10	18.78	145,465	+0.68(+3.75%)
Jul 07, 2005	17.84	18.17	17.81	18.10	125,969	+0.18(+1.01%)
Jul 06, 2005	17.50	17.93	17.49	17.92	81,531	+0.51(+2.95%)
Jul 05, 2005	17.69	17.69	17.26	17.41	85,329	-0.28(-1.61%)
Jul 01, 2005	17.46	17.72	17.30	17.69	52,666	+0.27(+1.54%)
Jun 30, 2005	17.42	17.54	17.36	17.42	307,136	+0.01(+0.05%)
Jun 29, 2005	17.42	17.44	17.30	17.42	741,888	-0.05(-0.27%)
Jun 28, 2005	17.38	17.73	17.35	17.46	623,515	+0.09(+0.55%)
Jun 27, 2005	17.69	17.73	17.28	17.37	295,995	-0.52(-2.91%)
Jun 24, 2005	17.77	17.92	17.65	17.89	699,223	+0.19(+1.07%)
Jun 23, 2005	17.57	17.72	17.54	17.70	229,276	+0.13(+0.72%)
Jun 22, 2005	18.02	18.04	17.42	17.57	717,327	-0.50(-2.75%)
Jun 21, 2005	15.76	18.07	15.76	18.07	738,849	+2.31(+14.69%)
Jun 20, 2005	15.47	15.80	15.44	15.76	104,193	+0.21(+1.32%)
Jun 17, 2005	15.17	15.55	15.13	15.55	274,346	+0.39(+2.55%)
Jun 16, 2005	15.15	15.28	14.97	15.17	680,612	-0.13(-0.83%)
Jun 15, 2005	15.56	15.56	15.28	15.29	239,910	-0.30(-1.93%)
Jun 14, 2005	15.48	15.80	15.39	15.59	354,992	+0.09(+0.61%)
Jun 13, 2005	15.47	15.50	15.38	15.50	123,437	+0.04(+0.26%)
Jun 10, 2005	15.39	15.48	15.35	15.46	115,334	-0.02(-0.10%)
Jun 09, 2005	15.54	15.54	15.36	15.47	41,525	-0.11(-0.71%)
Jun 08, 2005	15.39	15.58	15.36	15.58	214,084	+0.17(+1.08%)
Jun 07, 2005	15.71	15.76	15.34	15.42	141,794	-0.30(-1.91%)
Jun 06, 2005	15.64	15.77	15.40	15.72	136,603	+0.03(+0.20%)
Jun 03, 2005	15.57	15.76	15.47	15.69	410,190	+0.09(+0.56%)
Jun 02, 2005	15.39	15.65	15.39	15.60	131,539	+0.18(+1.18%)
Jun 01, 2005	15.75	15.80	15.33	15.42	114,828	-0.33(-2.11%)
May 31, 2005	15.48	15.92	15.39	15.75	94,318	+0.23(+1.48%)
May 27, 2005	15.39	15.52	15.39	15.52	50,134	+0.13(+0.82%)
May 26, 2005	15.40	15.71	15.24	15.39	50,261	+0.02(+0.15%)
May 25, 2005	15.39	15.44	15.01	15.37	51,653	-0.07(-0.46%)
May 24, 2005	15.44	15.53	15.14	15.44	417,660	-0.08(-0.51%)
May 23, 2005	15.56	15.62	15.32	15.52	180,407	-0.07(-0.46%)
May 20, 2005	15.69	15.87	15.40	15.59	146,225	-0.09(-0.60%)
May 19, 2005	15.42	15.80	15.32	15.69	120,145	+0.24(+1.59%)
May 18, 2005	15.20	15.48	15.17	15.44	721,251	+0.27(+1.77%)
May 17, 2005	15.19	15.32	15.01	15.17	112,802	+0.03(+0.21%)
May 16, 2005	14.72	15.21	14.61	15.14	391,326	+0.36(+2.46%)
May 13, 2005	14.78	14.79	14.49	14.78	335,622	+0.00(+0.00%)
May 12, 2005	15.04	15.07	14.51	14.78	470,706	-0.22(-1.47%)
May 11, 2005	15.36	15.39	14.85	15.00	459,059	-0.32(-2.11%)
May 10, 2005	15.44	15.56	15.21	15.32	338,407	-0.08(-0.51%)
May 09, 2005	15.55	15.75	15.24	15.40	223,705	-0.25(-1.61%)
May 06, 2005	16.01	16.01	13.82	15.66	3,221,769	-1.21(-7.17%)
May 05, 2005	16.48	16.98	16.48	16.86	218,894	+0.47(+2.89%)
May 04, 2005	16.33	16.41	16.08	16.39	135,464	+0.05(+0.29%)
May 03, 2005	16.35	16.58	16.23	16.34	120,525	-0.09(-0.58%)