Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.700	7.780	7.480	7.670	414,441	-0.02(-0.26%)
Apr 27, 2007	7.670	7.770	7.550	7.690	332,445	-0.02(-0.26%)
Apr 26, 2007	7.500	7.780	7.420	7.710	650,580	+0.06(+0.78%)
Apr 25, 2007	8.100	8.100	7.640	7.650	987,600	-0.15(-1.92%)
Apr 24, 2007	7.650	7.850	7.450	7.800	379,700	+0.24(+3.17%)
Apr 23, 2007	7.710	7.710	7.550	7.560	490,500	-0.13(-1.69%)
Apr 20, 2007	7.850	7.850	7.640	7.690	559,200	+0.05(+0.65%)
Apr 19, 2007	7.800	7.810	7.410	7.640	966,200	-0.19(-2.43%)
Apr 18, 2007	7.840	7.900	7.760	7.830	479,300	-0.06(-0.76%)
Apr 17, 2007	7.950	7.950	7.600	7.890	785,200	-0.11(-1.38%)
Apr 16, 2007	7.550	8.120	7.470	8.000	3,261,850	+0.59(+7.96%)
Apr 13, 2007	7.120	7.530	7.050	7.410	3,529,200	+0.30(+4.22%)
Apr 12, 2007	6.920	7.200	6.810	7.110	3,200,038	+0.15(+2.16%)
Apr 11, 2007	6.600	6.990	6.540	6.960	1,207,600	+0.38(+5.78%)
Apr 10, 2007	6.590	6.600	6.470	6.580	202,732	-0.01(-0.15%)
Apr 09, 2007	6.580	6.700	6.500	6.590	1,796,300	+0.03(+0.46%)
Apr 05, 2007	6.290	6.560	6.280	6.560	608,300	+0.27(+4.29%)
Apr 04, 2007	6.280	6.300	6.060	6.290	450,600	+0.02(+0.32%)
Apr 03, 2007	6.550	6.600	6.230	6.270	517,300	-0.18(-2.79%)
Apr 02, 2007	6.800	6.800	6.410	6.450	337,900	-0.05(-0.77%)
Mar 30, 2007	6.480	6.540	6.350	6.500	320,400	+0.04(+0.62%)
Mar 29, 2007	6.620	6.650	6.410	6.460	265,400	-0.10(-1.52%)
Mar 28, 2007	6.460	6.640	6.400	6.560	1,044,500	+0.08(+1.23%)
Mar 27, 2007	6.700	6.750	6.430	6.480	545,500	-0.12(-1.82%)
Mar 26, 2007	6.400	6.690	6.281	6.600	1,035,800	+0.34(+5.43%)
Mar 23, 2007	6.390	6.490	6.250	6.260	270,200	-0.15(-2.34%)
Mar 22, 2007	6.670	6.790	6.360	6.410	757,000	-0.13(-1.99%)
Mar 21, 2007	5.760	6.605	5.760	6.540	2,214,500	+0.24(+3.81%)
Mar 20, 2007	5.950	6.310	5.940	6.300	816,400	+0.37(+6.24%)
Mar 19, 2007	5.820	6.180	5.770	5.930	1,440,100	+0.16(+2.77%)
Mar 16, 2007	5.750	5.980	5.720	5.770	1,222,400	+0.03(+0.52%)
Mar 15, 2007	5.400	5.880	5.380	5.740	407,800	+0.28(+5.13%)
Mar 14, 2007	5.430	5.570	5.340	5.460	476,900	-0.06(-1.09%)
Mar 13, 2007	5.530	5.550	5.400	5.520	217,500	-0.01(-0.18%)
Mar 12, 2007	5.480	5.570	5.400	5.530	335,400	-0.02(-0.36%)
Mar 09, 2007	5.700	5.750	5.350	5.550	560,400	-0.09(-1.60%)
Mar 08, 2007	5.410	5.720	5.350	5.640	285,400	+0.28(+5.22%)
Mar 07, 2007	5.340	5.520	5.180	5.360	226,200	+0.00(+0.00%)
Mar 06, 2007	5.100	5.480	5.090	5.360	316,800	+0.33(+6.56%)
Mar 05, 2007	4.450	5.300	4.450	5.030	449,400	-0.32(-5.98%)
Mar 02, 2007	5.420	5.520	5.220	5.350	300,200	-0.12(-2.19%)
Mar 01, 2007	5.220	5.550	5.210	5.470	525,037	+0.00(+0.00%)
Feb 28, 2007	5.420	5.540	5.260	5.470	358,600	-0.06(-1.08%)
Feb 27, 2007	5.200	5.650	4.950	5.530	456,800	-0.21(-3.66%)
Feb 26, 2007	5.700	5.839	5.650	5.740	1,009,390	+0.10(+1.77%)
Feb 23, 2007	5.700	5.700	5.480	5.640	159,900	-0.06(-1.05%)
Feb 22, 2007	5.750	5.790	5.600	5.700	550,500	-0.05(-0.87%)
Feb 21, 2007	5.450	5.790	5.450	5.750	205,900	+0.22(+3.98%)
Feb 20, 2007	5.550	5.580	5.420	5.530	166,200	-0.02(-0.36%)
Feb 16, 2007	5.560	5.600	5.370	5.550	314,900	-0.02(-0.36%)
Feb 15, 2007	5.690	5.720	5.510	5.570	286,100	-0.11(-1.94%)
Feb 14, 2007	5.770	5.800	5.640	5.680	319,878	-0.10(-1.73%)
Feb 13, 2007	5.790	5.840	5.760	5.780	151,133	+0.01(+0.17%)
Feb 12, 2007	5.760	5.880	5.760	5.770	1,564,935	-0.05(-0.86%)
Feb 09, 2007	5.750	5.900	5.750	5.820	226,500	+0.06(+1.04%)
Feb 08, 2007	5.840	5.880	5.700	5.760	138,500	-0.11(-1.87%)
Feb 07, 2007	5.850	5.880	5.760	5.870	199,500	+0.03(+0.51%)
Feb 06, 2007	5.740	5.970	5.730	5.840	951,900	+0.19(+3.36%)
Feb 05, 2007	5.740	5.770	5.650	5.650	157,500	-0.09(-1.57%)
Feb 02, 2007	5.730	5.800	5.700	5.740	143,500	+0.03(+0.53%)
Feb 01, 2007	5.780	5.860	5.690	5.710	451,700	-0.07(-1.21%)
Jan 31, 2007	5.700	5.850	5.570	5.780	460,600	+0.08(+1.40%)
Jan 30, 2007	5.820	5.820	5.560	5.700	166,900	-0.12(-2.06%)
Jan 29, 2007	5.800	5.920	5.700	5.820	192,500	+0.09(+1.57%)
Jan 26, 2007	5.740	5.760	5.550	5.730	322,200	+0.00(+0.00%)
Jan 25, 2007	5.850	5.850	5.670	5.730	402,900	-0.10(-1.72%)
Jan 24, 2007	6.020	6.110	5.750	5.830	2,881,200	-0.05(-0.85%)
Jan 23, 2007	5.640	6.110	5.610	5.880	1,310,100	+0.29(+5.19%)
Jan 22, 2007	5.250	5.630	5.250	5.590	466,700	+0.12(+2.19%)
Jan 19, 2007	5.340	5.550	5.300	5.470	760,000	+0.08(+1.48%)
Jan 18, 2007	5.320	5.420	5.220	5.390	336,200	+0.04(+0.75%)
Jan 17, 2007	5.330	5.410	5.220	5.350	444,100	-0.04(-0.74%)
Jan 16, 2007	5.540	5.550	5.300	5.390	244,400	-0.09(-1.64%)
Jan 12, 2007	5.250	5.520	5.210	5.480	342,300	+0.22(+4.18%)
Jan 11, 2007	5.300	5.410	5.220	5.260	1,671,100	-0.02(-0.38%)
Jan 10, 2007	5.290	5.310	5.200	5.280	113,500	-0.06(-1.12%)
Jan 09, 2007	5.430	5.430	5.240	5.340	208,900	-0.11(-2.02%)
Jan 08, 2007	5.470	5.510	5.360	5.450	279,100	-0.10(-1.80%)
Jan 05, 2007	5.570	5.580	5.440	5.550	398,700	-0.07(-1.25%)
Jan 04, 2007	5.550	5.690	5.400	5.620	293,200	+0.10(+1.81%)
Jan 03, 2007	5.580	5.640	5.440	5.520	515,800	+0.01(+0.18%)
Dec 29, 2006	5.530	5.640	5.330	5.510	346,000	-0.04(-0.72%)
Dec 28, 2006	5.670	5.670	5.460	5.550	239,800	+0.00(+0.00%)
Dec 27, 2006	5.630	5.670	5.500	5.550	167,200	+0.06(+1.09%)
Dec 26, 2006	5.530	5.760	5.420	5.490	158,400	+0.08(+1.48%)
Dec 22, 2006	5.200	5.460	5.180	5.410	1,965,100	+0.24(+4.64%)
Dec 21, 2006	5.190	5.220	5.090	5.170	492,300	+0.02(+0.39%)
Dec 20, 2006	5.200	5.200	5.100	5.150	119,700	+0.00(+0.00%)
Dec 19, 2006	5.100	5.170	4.940	5.150	323,200	+0.04(+0.78%)
Dec 18, 2006	5.230	5.410	5.080	5.110	333,000	-0.05(-0.97%)
Dec 15, 2006	4.940	5.350	4.900	5.160	536,700	+0.23(+4.67%)
Dec 14, 2006	5.000	5.000	4.850	4.930	159,300	-0.07(-1.40%)
Dec 13, 2006	5.070	5.070	4.870	5.000	132,900	+0.00(+0.00%)
Dec 12, 2006	5.070	5.110	4.950	5.000	203,800	-0.04(-0.79%)
Dec 11, 2006	5.080	5.220	4.920	5.040	135,500	-0.03(-0.59%)
Dec 08, 2006	5.020	5.110	5.020	5.070	222,500	+0.07(+1.40%)
Dec 07, 2006	5.050	5.070	4.870	5.000	374,800	-0.08(-1.57%)
Dec 06, 2006	4.740	5.110	4.740	5.080	1,344,900	+0.32(+6.72%)
Dec 05, 2006	4.720	4.780	4.640	4.760	632,200	+0.07(+1.49%)
Dec 04, 2006	4.560	4.750	4.560	4.690	639,000	+0.15(+3.30%)
Dec 01, 2006	4.500	4.630	4.480	4.540	309,200	-0.02(-0.44%)
Nov 30, 2006	4.530	4.650	4.530	4.560	399,900	+0.06(+1.33%)
Nov 29, 2006	4.350	4.520	4.350	4.500	403,100	+0.15(+3.45%)
Nov 28, 2006	4.330	4.400	4.300	4.350	223,100	+0.02(+0.46%)
Nov 27, 2006	4.310	4.400	4.280	4.330	290,500	+0.00(+0.00%)
Nov 24, 2006	4.290	4.390	4.270	4.330	722,700	+0.01(+0.23%)
Nov 22, 2006	4.350	4.350	4.260	4.320	63,300	-0.02(-0.46%)
Nov 21, 2006	4.370	4.390	4.290	4.340	209,100	-0.02(-0.46%)
Nov 20, 2006	4.290	4.390	4.170	4.360	3,729,500	+0.08(+1.87%)
Nov 17, 2006	4.250	4.320	4.150	4.280	192,800	+0.03(+0.71%)
Nov 16, 2006	4.380	4.400	4.160	4.250	395,700	-0.07(-1.62%)
Nov 15, 2006	4.310	4.430	4.260	4.320	928,800	+0.02(+0.47%)
Nov 14, 2006	4.230	4.320	4.200	4.300	730,800	+0.14(+3.37%)
Nov 13, 2006	4.030	4.180	4.000	4.160	171,600	+0.13(+3.23%)
Nov 10, 2006	4.180	4.190	3.970	4.030	375,400	-0.16(-3.82%)
Nov 09, 2006	4.230	4.230	4.140	4.190	2,032,300	-0.01(-0.24%)
Nov 08, 2006	4.120	4.250	4.120	4.200	188,900	+0.04(+0.96%)
Nov 07, 2006	4.170	4.240	4.130	4.160	238,900	-0.03(-0.72%)
Nov 06, 2006	4.200	4.230	4.150	4.190	188,500	+0.05(+1.21%)
Nov 03, 2006	4.170	4.260	4.100	4.140	72,500	-0.01(-0.24%)
Nov 02, 2006	4.040	4.370	4.030	4.150	215,500	+0.06(+1.47%)
Nov 01, 2006	4.290	4.300	3.990	4.090	186,400	-0.19(-4.44%)
Oct 31, 2006	4.370	4.370	4.260	4.280	140,500	-0.05(-1.15%)
Oct 30, 2006	4.150	4.370	4.150	4.330	125,500	+0.17(+4.09%)
Oct 27, 2006	4.310	4.360	4.160	4.160	513,000	-0.15(-3.48%)
Oct 26, 2006	4.300	4.380	4.280	4.310	2,523,400	+0.10(+2.38%)
Oct 25, 2006	4.200	4.250	4.090	4.210	99,700	+0.02(+0.48%)
Oct 24, 2006	4.310	4.320	4.170	4.190	91,200	-0.12(-2.78%)
Oct 23, 2006	4.350	4.410	4.280	4.310	177,600	-0.04(-0.92%)
Oct 20, 2006	4.450	4.450	4.320	4.350	122,100	-0.03(-0.68%)
Oct 19, 2006	4.250	4.470	4.240	4.380	191,600	+0.13(+3.06%)
Oct 18, 2006	4.250	4.300	4.200	4.250	92,000	+0.03(+0.71%)
Oct 17, 2006	4.340	4.340	4.200	4.220	84,200	-0.13(-2.99%)
Oct 16, 2006	4.270	4.350	4.250	4.350	147,900	+0.11(+2.59%)
Oct 13, 2006	4.250	4.280	4.200	4.240	129,800	+0.01(+0.24%)
Oct 12, 2006	4.200	4.300	4.140	4.230	213,000	+0.08(+1.93%)
Oct 11, 2006	4.100	4.240	4.050	4.150	126,400	+0.05(+1.22%)
Oct 10, 2006	4.120	4.130	4.040	4.100	90,800	-0.01(-0.24%)
Oct 09, 2006	4.220	4.260	4.030	4.110	140,000	-0.10(-2.38%)
Oct 06, 2006	4.170	4.260	4.150	4.210	60,400	+0.01(+0.24%)
Oct 05, 2006	4.180	4.230	4.160	4.200	146,300	+0.02(+0.48%)
Oct 04, 2006	3.970	4.200	3.950	4.180	158,200	+0.21(+5.29%)
Oct 03, 2006	4.010	4.060	3.950	3.970	114,000	-0.06(-1.49%)
Oct 02, 2006	4.150	4.150	3.940	4.030	440,300	-0.16(-3.82%)
Sep 29, 2006	4.160	4.220	4.120	4.190	459,400	+0.02(+0.48%)
Sep 28, 2006	4.100	4.210	4.050	4.170	138,400	+0.09(+2.21%)
Sep 27, 2006	4.020	4.150	4.020	4.080	527,100	+0.05(+1.24%)
Sep 26, 2006	4.260	4.260	4.020	4.030	111,800	-0.21(-4.95%)
Sep 25, 2006	4.110	4.320	4.070	4.240	101,500	+0.13(+3.16%)
Sep 22, 2006	4.100	4.140	4.020	4.110	468,300	-0.02(-0.48%)
Sep 21, 2006	4.170	4.220	4.100	4.130	719,100	-0.01(-0.24%)
Sep 20, 2006	4.300	4.300	4.100	4.140	386,300	-0.16(-3.72%)
Sep 19, 2006	4.010	4.350	3.900	4.300	350,100	+0.29(+7.23%)
Sep 18, 2006	4.090	4.110	4.010	4.010	94,000	-0.09(-2.20%)
Sep 15, 2006	4.140	4.150	4.050	4.100	343,000	+0.00(+0.00%)
Sep 14, 2006	4.070	4.140	4.060	4.100	224,600	+0.00(+0.00%)
Sep 13, 2006	4.100	4.110	4.040	4.100	134,000	+0.03(+0.74%)
Sep 12, 2006	4.000	4.090	3.980	4.070	100,700	+0.06(+1.50%)
Sep 11, 2006	4.010	4.040	3.930	4.010	68,600	-0.01(-0.25%)
Sep 08, 2006	4.050	4.050	3.980	4.020	389,100	-0.03(-0.74%)
Sep 07, 2006	3.920	4.060	3.920	4.050	420,000	+0.10(+2.53%)
Sep 06, 2006	4.050	4.070	3.950	3.950	176,100	-0.14(-3.42%)
Sep 05, 2006	4.160	4.180	4.010	4.090	418,600	-0.07(-1.68%)
Sep 01, 2006	4.140	4.240	4.000	4.160	224,500	+0.03(+0.73%)
Aug 31, 2006	4.440	4.440	3.870	4.130	1,131,200	-0.26(-5.92%)
Aug 30, 2006	4.440	4.500	4.360	4.390	203,200	-0.06(-1.35%)
Aug 29, 2006	4.240	4.470	4.220	4.450	665,700	+0.26(+6.21%)
Aug 28, 2006	4.200	4.210	4.100	4.190	234,200	+0.02(+0.48%)
Aug 25, 2006	4.120	4.180	4.090	4.170	249,800	+0.03(+0.72%)
Aug 24, 2006	4.210	4.250	4.020	4.140	222,200	-0.04(-0.96%)
Aug 23, 2006	4.030	4.200	3.940	4.180	134,800	+0.19(+4.76%)
Aug 22, 2006	4.000	4.050	3.870	3.990	179,700	-0.02(-0.50%)
Aug 21, 2006	4.040	4.043	3.980	4.010	30,400	-0.06(-1.47%)
Aug 18, 2006	4.100	4.100	3.980	4.070	44,200	+0.01(+0.25%)
Aug 17, 2006	4.050	4.100	4.000	4.060	73,900	-0.03(-0.73%)
Aug 16, 2006	4.140	4.150	4.000	4.090	412,000	-0.01(-0.24%)
Aug 15, 2006	4.150	4.190	4.050	4.100	62,100	+0.04(+0.99%)
Aug 14, 2006	4.120	4.180	4.030	4.060	96,100	-0.04(-0.98%)
Aug 11, 2006	3.790	4.230	3.790	4.100	251,900	-0.31(-7.03%)
Aug 10, 2006	4.040	4.450	3.980	4.410	52,000	+0.34(+8.35%)
Aug 09, 2006	4.260	4.260	4.010	4.070	63,400	-0.09(-2.16%)
Aug 08, 2006	4.370	4.440	4.100	4.160	104,700	-0.19(-4.37%)
Aug 07, 2006	4.370	4.380	4.270	4.350	61,600	-0.09(-2.03%)
Aug 04, 2006	4.500	4.500	4.360	4.440	66,200	-0.04(-0.89%)
Aug 03, 2006	4.420	4.520	4.400	4.480	246,700	+0.01(+0.22%)
Aug 02, 2006	4.430	4.510	4.430	4.470	26,000	+0.06(+1.36%)
Aug 01, 2006	4.520	4.520	4.350	4.410	56,200	-0.18(-3.92%)
Jul 31, 2006	4.470	4.600	4.310	4.590	137,900	+0.04(+0.88%)
Jul 28, 2006	4.400	4.600	4.380	4.550	157,100	+0.18(+4.12%)
Jul 27, 2006	4.380	4.420	4.150	4.370	66,700	+0.04(+0.92%)
Jul 26, 2006	4.400	4.460	4.300	4.330	97,000	-0.16(-3.56%)
Jul 25, 2006	4.450	4.570	4.320	4.490	118,100	+0.06(+1.35%)
Jul 24, 2006	4.220	4.440	4.190	4.430	96,800	+0.21(+4.98%)
Jul 21, 2006	4.220	4.250	4.050	4.220	147,100	-0.06(-1.40%)
Jul 20, 2006	4.550	4.570	4.210	4.280	78,500	-0.21(-4.68%)
Jul 19, 2006	4.530	4.580	4.390	4.490	115,100	-0.01(-0.22%)
Jul 18, 2006	4.400	4.520	4.280	4.500	63,700	+0.16(+3.69%)
Jul 17, 2006	4.120	4.460	4.120	4.340	75,300	+0.15(+3.58%)
Jul 14, 2006	4.050	4.310	4.030	4.190	93,300	+0.04(+0.96%)
Jul 13, 2006	4.300	4.430	4.110	4.150	145,500	-0.26(-5.90%)
Jul 12, 2006	4.550	4.570	4.400	4.410	89,600	-0.17(-3.71%)
Jul 11, 2006	4.370	4.580	4.300	4.580	61,100	+0.16(+3.62%)
Jul 10, 2006	4.290	4.450	4.290	4.420	34,000	+0.13(+3.03%)
Jul 07, 2006	4.330	4.580	4.250	4.290	73,500	-0.21(-4.67%)
Jul 06, 2006	4.470	4.500	4.330	4.500	72,200	+0.02(+0.45%)
Jul 05, 2006	4.400	4.500	4.300	4.480	71,400	-0.08(-1.75%)
Jul 03, 2006	4.420	4.580	4.390	4.560	124,900	+0.03(+0.66%)
Jun 30, 2006	4.530	4.530	4.240	4.530	183,400	-0.02(-0.44%)
Jun 29, 2006	4.340	4.550	4.050	4.550	146,000	+0.26(+6.06%)
Jun 28, 2006	4.300	4.370	4.170	4.290	101,600	-0.01(-0.23%)
Jun 27, 2006	4.300	4.390	4.260	4.300	96,500	+0.01(+0.23%)
Jun 26, 2006	4.180	4.350	4.180	4.290	81,700	+0.13(+3.12%)
Jun 23, 2006	4.250	4.320	4.150	4.160	87,800	-0.17(-3.93%)
Jun 22, 2006	4.480	4.480	4.230	4.330	87,300	-0.20(-4.42%)
Jun 21, 2006	4.420	4.580	4.410	4.530	118,500	+0.13(+2.95%)
Jun 20, 2006	4.230	4.420	4.230	4.400	286,800	+0.17(+4.02%)
Jun 19, 2006	4.180	4.280	4.060	4.230	134,500	+0.02(+0.48%)
Jun 16, 2006	4.440	4.440	4.160	4.210	743,800	-0.24(-5.39%)
Jun 15, 2006	4.280	4.490	4.200	4.450	102,700	+0.25(+5.95%)
Jun 14, 2006	4.010	4.210	4.000	4.200	52,700	+0.17(+4.22%)
Jun 13, 2006	4.000	4.110	4.000	4.030	78,600	+0.03(+0.75%)
Jun 12, 2006	4.010	4.100	3.990	4.000	80,500	-0.03(-0.74%)
Jun 09, 2006	4.250	4.260	4.030	4.030	55,500	-0.17(-4.05%)
Jun 08, 2006	4.050	4.250	4.000	4.200	108,000	+0.14(+3.45%)
Jun 07, 2006	4.110	4.180	4.020	4.060	60,800	+0.00(+0.00%)
Jun 06, 2006	4.150	4.180	4.010	4.060	95,300	-0.09(-2.17%)
Jun 05, 2006	4.290	4.290	4.150	4.150	170,400	-0.18(-4.16%)
Jun 02, 2006	4.350	4.370	4.120	4.330	133,500	+0.06(+1.41%)
Jun 01, 2006	4.040	4.270	4.020	4.270	99,800	+0.24(+5.96%)
May 31, 2006	4.220	4.230	4.000	4.030	122,700	-0.17(-4.05%)
May 30, 2006	4.300	4.300	4.150	4.200	101,200	-0.15(-3.45%)
May 26, 2006	4.310	4.380	4.280	4.350	98,600	+0.12(+2.84%)
May 25, 2006	4.220	4.290	4.160	4.230	96,000	+0.05(+1.20%)
May 24, 2006	4.000	4.240	3.950	4.180	90,900	+0.17(+4.24%)
May 23, 2006	4.150	4.240	4.000	4.010	96,500	-0.12(-2.91%)
May 22, 2006	4.010	4.170	3.960	4.130	115,000	+0.08(+1.98%)
May 19, 2006	4.000	4.100	3.950	4.050	180,200	+0.01(+0.25%)
May 18, 2006	4.060	4.110	4.040	4.040	35,000	-0.03(-0.74%)
May 17, 2006	3.990	4.150	3.930	4.070	84,000	+0.02(+0.49%)
May 16, 2006	3.920	4.120	3.920	4.050	440,400	+0.13(+3.32%)
May 15, 2006	3.150	4.040	3.170	3.920	151,100	-0.08(-2.00%)
May 12, 2006	3.510	4.250	3.510	4.000	243,100	-0.08(-1.96%)
May 11, 2006	3.690	4.250	3.690	4.080	169,900	-0.16(-3.77%)
May 10, 2006	4.290	4.310	4.230	4.240	102,000	-0.05(-1.17%)
May 09, 2006	4.450	4.460	4.280	4.290	216,800	-0.18(-4.03%)
May 08, 2006	4.420	4.500	4.410	4.470	42,100	-0.02(-0.45%)
May 05, 2006	4.500	4.510	4.470	4.490	39,500	+0.03(+0.67%)
May 04, 2006	4.370	4.480	4.320	4.460	58,200	+0.05(+1.13%)
May 03, 2006	4.460	4.480	4.330	4.410	101,300	-0.04(-0.90%)
May 02, 2006	4.470	4.480	4.400	4.450	120,900	-0.06(-1.33%)