Sk Telecom Corp ADR (NY: SKM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	23.27	23.60	23.25	23.40	1,488,451	+0.47(+2.03%)
Apr 29, 2008	23.03	23.12	22.84	22.93	802,568	-0.35(-1.51%)
Apr 28, 2008	23.58	23.58	23.24	23.28	1,945,404	-0.15(-0.62%)
Apr 25, 2008	23.62	23.79	23.28	23.43	1,230,893	+0.37(+1.62%)
Apr 24, 2008	22.61	23.14	22.61	23.05	1,767,346	+0.23(+1.00%)
Apr 23, 2008	22.57	22.93	22.42	22.83	1,287,870	+0.31(+1.38%)
Apr 22, 2008	22.97	22.97	22.36	22.52	1,239,170	-0.41(-1.81%)
Apr 21, 2008	22.86	22.97	22.77	22.93	692,150	+0.07(+0.32%)
Apr 18, 2008	22.83	22.93	22.74	22.86	757,834	+0.06(+0.27%)
Apr 17, 2008	23.13	23.25	22.75	22.80	2,187,942	-0.49(-2.09%)
Apr 16, 2008	23.37	23.38	23.11	23.28	1,610,294	+0.27(+1.17%)
Apr 15, 2008	22.99	23.10	22.93	23.01	1,699,277	+0.48(+2.12%)
Apr 14, 2008	22.49	22.63	22.37	22.54	1,059,717	+0.18(+0.79%)
Apr 11, 2008	22.86	22.89	22.32	22.36	1,344,317	-0.76(-3.27%)
Apr 10, 2008	23.16	23.19	22.98	23.12	1,079,613	+0.12(+0.54%)
Apr 09, 2008	23.26	23.36	22.97	22.99	1,231,032	-0.27(-1.16%)
Apr 08, 2008	23.19	23.46	23.13	23.26	1,024,620	-0.17(-0.71%)
Apr 07, 2008	23.12	23.54	23.12	23.43	1,615,139	+0.67(+2.96%)
Apr 04, 2008	22.67	22.93	22.39	22.75	1,201,534	+0.19(+0.83%)
Apr 03, 2008	22.30	22.66	22.03	22.57	622,707	+0.31(+1.40%)
Apr 02, 2008	22.13	22.48	21.74	22.26	889,034	-0.32(-1.42%)
Apr 01, 2008	22.40	22.79	22.02	22.58	1,137,629	+0.18(+0.79%)
Mar 31, 2008	22.55	22.55	22.19	22.40	1,274,351	-0.20(-0.87%)
Mar 28, 2008	22.39	22.68	22.18	22.60	1,195,891	+0.47(+2.11%)
Mar 27, 2008	21.97	22.26	21.82	22.13	1,255,504	-0.04(-0.19%)
Mar 26, 2008	22.05	22.25	21.91	22.17	1,282,425	+0.12(+0.56%)
Mar 25, 2008	21.59	22.11	21.49	22.05	3,676,025	+0.84(+3.96%)
Mar 24, 2008	21.32	21.34	20.96	21.21	1,618,214	+0.12(+0.59%)
Mar 21, 2008	20.64	21.13	20.58	21.09	788,864	+0.00(+0.00%)
Mar 20, 2008	20.64	21.13	20.58	21.09	788,864	+0.46(+2.21%)
Mar 19, 2008	21.64	21.64	20.63	20.63	1,713,180	-1.21(-5.55%)
Mar 18, 2008	21.48	21.88	21.21	21.84	1,790,862	+0.93(+4.46%)
Mar 17, 2008	20.58	21.18	20.58	20.91	1,776,236	-0.34(-1.61%)
Mar 14, 2008	21.31	21.43	21.03	21.25	2,843,043	-0.45(-2.05%)
Mar 13, 2008	21.53	21.81	21.27	21.70	1,024,484	-0.29(-1.32%)
Mar 12, 2008	22.25	22.30	21.99	21.99	923,332	-0.35(-1.58%)
Mar 11, 2008	22.07	22.34	21.62	22.34	1,364,195	+0.85(+3.96%)
Mar 10, 2008	21.14	21.64	21.14	21.49	1,408,510	+0.01(+0.05%)
Mar 07, 2008	21.77	21.84	21.25	21.48	1,887,743	-0.47(-2.13%)
Mar 06, 2008	22.62	22.62	21.94	21.95	1,632,884	-0.68(-3.02%)
Mar 05, 2008	22.87	22.98	22.54	22.63	2,081,933	-0.20(-0.86%)
Mar 04, 2008	22.65	23.00	22.63	22.83	1,714,692	-0.16(-0.68%)
Mar 03, 2008	23.26	23.26	22.81	22.98	1,488,883	-0.24(-1.03%)
Feb 29, 2008	23.47	23.47	23.15	23.22	924,631	-0.33(-1.41%)
Feb 28, 2008	23.74	23.87	23.50	23.55	1,212,584	-0.23(-0.96%)
Feb 27, 2008	23.90	24.00	23.73	23.78	1,531,087	-0.24(-0.99%)
Feb 26, 2008	23.95	24.11	23.68	24.02	2,285,594	-0.73(-2.93%)
Feb 25, 2008	24.43	24.74	24.29	24.74	1,598,546	+0.41(+1.70%)
Feb 22, 2008	24.52	24.65	24.08	24.33	1,661,588	+0.10(+0.43%)
Feb 21, 2008	24.05	24.53	24.05	24.23	1,704,547	+0.50(+2.10%)
Feb 20, 2008	23.54	23.75	23.37	23.73	2,028,280	+0.30(+1.28%)
Feb 19, 2008	23.80	23.91	23.28	23.43	2,418,138	-0.22(-0.92%)
Feb 18, 2008	23.60	23.69	23.26	23.65	0	+0.00(+0.00%)
Feb 15, 2008	23.60	23.69	23.26	23.65	1,646,283	+0.29(+1.24%)
Feb 14, 2008	23.39	23.59	23.29	23.36	3,573,144	-0.11(-0.49%)
Feb 13, 2008	23.30	23.57	23.24	23.47	4,570,645	-0.09(-0.40%)
Feb 12, 2008	23.62	23.81	23.37	23.56	2,080,030	-0.03(-0.13%)
Feb 11, 2008	23.80	23.80	23.25	23.59	1,922,176	-0.16(-0.65%)
Feb 08, 2008	23.74	23.79	23.42	23.75	1,358,152	+0.28(+1.19%)
Feb 07, 2008	23.32	23.51	23.17	23.47	2,751,684	+0.08(+0.35%)
Feb 06, 2008	24.04	24.15	23.37	23.39	2,253,458	-0.65(-2.72%)
Feb 05, 2008	24.88	24.93	24.04	24.04	1,334,802	-1.02(-4.05%)
Feb 04, 2008	25.21	25.34	25.01	25.06	1,276,091	-0.34(-1.35%)
Feb 01, 2008	25.69	25.69	25.24	25.40	2,334,909	-0.35(-1.37%)
Jan 31, 2008	26.04	26.04	25.40	25.75	1,856,557	-0.23(-0.88%)
Jan 30, 2008	25.99	26.29	25.84	25.98	2,096,285	+0.09(+0.36%)
Jan 29, 2008	25.09	26.08	25.09	25.88	2,389,272	+1.08(+4.35%)
Jan 28, 2008	24.64	25.01	24.57	24.81	1,676,105	+0.31(+1.27%)
Jan 25, 2008	24.98	25.00	24.37	24.50	1,487,533	-0.36(-1.46%)
Jan 24, 2008	24.78	24.94	24.56	24.86	2,459,033	+0.12(+0.50%)
Jan 23, 2008	24.37	25.47	23.96	24.73	3,913,634	-0.15(-0.58%)
Jan 22, 2008	24.50	25.36	24.07	24.88	3,123,337	-0.62(-2.44%)
Jan 21, 2008	25.80	26.13	24.93	25.50	0	+0.00(+0.00%)
Jan 18, 2008	25.80	26.13	24.93	25.50	2,864,360	+0.10(+0.41%)
Jan 17, 2008	26.25	26.76	25.37	25.40	1,257,923	-0.58(-2.23%)
Jan 16, 2008	25.93	26.39	25.86	25.98	1,406,096	-0.30(-1.14%)
Jan 15, 2008	26.95	27.06	26.24	26.28	1,457,995	-0.81(-2.99%)
Jan 14, 2008	26.69	27.19	26.69	27.09	1,706,512	+0.44(+1.63%)
Jan 11, 2008	26.68	26.88	26.54	26.65	779,935	-0.55(-2.02%)
Jan 10, 2008	27.13	27.33	26.93	27.20	2,110,176	+0.45(+1.67%)
Jan 09, 2008	26.65	26.96	26.43	26.76	1,693,390	+0.11(+0.43%)
Jan 08, 2008	27.37	27.37	26.58	26.64	2,762,456	-0.77(-2.80%)
Jan 07, 2008	28.27	28.68	27.07	27.41	2,129,344	-0.85(-3.01%)
Jan 04, 2008	28.58	29.10	28.21	28.26	2,706,233	-0.73(-2.50%)
Jan 03, 2008	28.77	29.12	28.41	28.98	1,870,937	+0.52(+1.82%)
Jan 02, 2008	29.53	29.53	28.17	28.47	2,270,191	-2.47(-7.98%)
Jan 01, 2008	30.82	31.26	30.75	30.93	0	+0.00(+0.00%)
Dec 31, 2007	30.82	31.26	30.75	30.93	260,218	-0.22(-0.70%)
Dec 28, 2007	31.39	31.46	30.89	31.15	1,003,404	-0.24(-0.76%)
Dec 27, 2007	32.65	33.91	31.28	31.39	1,243,657	-1.21(-3.72%)
Dec 26, 2007	32.36	32.67	31.62	32.60	1,363,168	-0.26(-0.79%)
Dec 24, 2007	34.09	34.09	32.44	32.86	483,393	-1.17(-3.44%)
Dec 21, 2007	33.39	34.04	33.28	34.03	1,390,372	+1.59(+4.89%)
Dec 20, 2007	31.91	32.57	31.82	32.45	1,230,980	+0.54(+1.69%)
Dec 19, 2007	31.67	32.27	31.67	31.91	1,011,874	+0.02(+0.06%)
Dec 18, 2007	31.96	31.96	31.44	31.89	1,028,429	+0.39(+1.25%)
Dec 17, 2007	31.93	32.29	31.45	31.49	949,384	-0.54(-1.68%)
Dec 14, 2007	32.55	32.60	32.01	32.03	1,300,267	-1.06(-3.20%)
Dec 13, 2007	32.81	33.22	32.54	33.09	1,072,514	-0.17(-0.50%)
Dec 12, 2007	33.69	34.16	32.87	33.26	2,403,370	+0.78(+2.39%)
Dec 11, 2007	33.18	33.28	32.38	32.48	1,783,016	+0.31(+0.97%)
Dec 10, 2007	32.29	32.38	31.92	32.17	973,057	+0.03(+0.10%)
Dec 07, 2007	32.56	32.56	31.76	32.14	1,296,236	-1.05(-3.16%)
Dec 06, 2007	34.11	34.11	32.54	33.18	2,200,300	-0.77(-2.26%)
Dec 05, 2007	33.73	34.48	33.72	33.95	2,055,678	+0.94(+2.86%)
Dec 04, 2007	33.53	33.62	32.86	33.01	1,096,727	+0.35(+1.08%)
Dec 03, 2007	33.62	33.62	32.38	32.65	959,263	-0.18(-0.54%)
Nov 30, 2007	32.09	33.05	32.01	32.83	1,316,912	+0.35(+1.09%)
Nov 29, 2007	31.80	32.79	31.80	32.48	1,127,105	+0.29(+0.90%)
Nov 28, 2007	31.55	32.29	31.38	32.19	1,406,964	+0.84(+2.68%)
Nov 27, 2007	31.32	31.51	31.05	31.35	1,410,510	-0.02(-0.07%)
Nov 26, 2007	30.93	32.34	30.93	31.37	1,615,001	+0.22(+0.70%)
Nov 23, 2007	30.66	31.52	30.66	31.15	1,074,445	+1.09(+3.62%)
Nov 21, 2007	30.38	30.75	30.06	30.06	1,164,059	-0.83(-2.68%)
Nov 20, 2007	30.90	31.11	30.21	30.89	1,873,809	+0.59(+1.95%)
Nov 19, 2007	30.64	31.05	30.30	30.30	1,255,511	-0.77(-2.47%)
Nov 16, 2007	32.11	32.30	30.80	31.07	2,121,781	-1.11(-3.45%)
Nov 15, 2007	33.33	34.23	32.00	32.18	1,870,536	-2.03(-5.94%)
Nov 14, 2007	33.79	34.65	33.79	34.21	3,593,185	+1.82(+5.63%)
Nov 13, 2007	31.62	32.74	31.53	32.38	2,307,580	+0.85(+2.70%)
Nov 12, 2007	33.48	33.50	31.45	31.53	2,439,224	-1.17(-3.58%)
Nov 09, 2007	32.17	33.17	32.17	32.71	3,758,370	+0.94(+2.97%)
Nov 08, 2007	33.38	33.66	31.51	31.76	3,330,439	+0.15(+0.46%)
Nov 07, 2007	31.93	32.53	31.13	31.62	1,529,283	-0.41(-1.29%)
Nov 06, 2007	31.30	32.03	31.20	32.03	862,507	+1.03(+3.31%)
Nov 05, 2007	30.91	31.36	30.91	31.01	746,265	-0.48(-1.51%)
Nov 02, 2007	31.22	31.48	30.90	31.48	917,300	+0.21(+0.66%)
Nov 01, 2007	31.46	31.93	31.28	31.28	1,292,940	-0.66(-2.08%)
Oct 31, 2007	31.83	31.95	31.37	31.94	974,118	+0.26(+0.82%)
Oct 30, 2007	31.42	31.74	31.17	31.68	947,494	+0.32(+1.02%)
Oct 29, 2007	31.59	31.74	31.11	31.36	985,887	-0.38(-1.21%)
Oct 26, 2007	31.67	32.04	31.16	31.74	1,099,948	+0.39(+1.26%)
Oct 25, 2007	31.93	31.93	31.25	31.35	1,491,661	-0.81(-2.51%)
Oct 24, 2007	32.03	32.17	31.63	32.16	668,513	-0.23(-0.70%)
Oct 23, 2007	32.71	32.74	32.10	32.38	817,264	+0.19(+0.58%)
Oct 22, 2007	30.10	32.80	29.03	32.20	2,299,954	-0.62(-1.90%)
Oct 19, 2007	33.27	33.51	32.80	32.82	1,324,485	-0.41(-1.25%)
Oct 18, 2007	32.55	33.59	32.36	33.23	2,569,385	+0.72(+2.20%)
Oct 17, 2007	32.81	32.86	32.18	32.52	1,846,562	+0.05(+0.16%)
Oct 16, 2007	32.86	32.86	32.08	32.47	1,304,613	-0.39(-1.20%)
Oct 15, 2007	33.33	33.59	32.78	32.86	1,333,070	-1.09(-3.21%)
Oct 12, 2007	34.11	34.11	33.56	33.95	984,164	-0.18(-0.52%)
Oct 11, 2007	34.61	34.62	34.08	34.13	1,682,472	-0.43(-1.23%)
Oct 10, 2007	34.47	34.83	34.05	34.55	2,302,848	+1.65(+5.01%)
Oct 09, 2007	32.94	33.02	32.68	32.90	644,685	+0.21(+0.63%)
Oct 08, 2007	32.47	32.72	32.34	32.70	788,517	+0.11(+0.35%)
Oct 05, 2007	32.37	32.65	32.14	32.58	852,474	+0.21(+0.64%)
Oct 04, 2007	32.36	32.42	32.14	32.37	439,694	+0.24(+0.74%)
Oct 03, 2007	32.49	32.49	32.01	32.14	876,494	-0.42(-1.31%)
Oct 02, 2007	31.26	32.65	31.26	32.56	1,340,981	+1.44(+4.63%)
Oct 01, 2007	30.80	31.23	30.67	31.12	543,203	+0.33(+1.08%)
Sep 28, 2007	30.72	30.82	30.53	30.79	596,452	+0.13(+0.44%)
Sep 27, 2007	30.48	30.72	30.31	30.65	1,266,894	+0.18(+0.58%)
Sep 26, 2007	30.33	30.68	29.98	30.48	513,394	+0.28(+0.93%)
Sep 25, 2007	29.88	30.30	29.88	30.20	370,624	+0.20(+0.66%)
Sep 24, 2007	29.91	30.23	29.87	30.00	531,530	+0.00(+0.00%)
Sep 21, 2007	30.25	30.31	29.96	30.00	1,190,300	-0.06(-0.21%)
Sep 20, 2007	29.95	30.19	29.80	30.06	757,262	-0.04(-0.14%)
Sep 19, 2007	30.06	30.13	29.79	30.10	1,509,894	+0.04(+0.14%)
Sep 18, 2007	29.84	30.16	29.75	30.06	1,266,605	+0.13(+0.45%)
Sep 17, 2007	30.03	30.05	29.80	29.93	1,026,210	-0.15(-0.48%)
Sep 14, 2007	29.80	30.12	29.76	30.07	687,806	+0.06(+0.21%)
Sep 13, 2007	29.87	30.03	29.85	30.01	912,283	+0.19(+0.63%)
Sep 12, 2007	29.85	29.87	29.68	29.82	916,046	-0.11(-0.38%)
Sep 11, 2007	29.75	29.94	29.64	29.94	1,461,853	+0.51(+1.73%)
Sep 10, 2007	29.28	29.64	29.23	29.43	1,481,436	-0.06(-0.21%)
Sep 07, 2007	29.40	29.54	29.34	29.49	1,060,263	-0.05(-0.18%)
Sep 06, 2007	29.18	29.54	29.07	29.54	1,013,863	+0.47(+1.60%)
Sep 05, 2007	29.03	29.17	28.81	29.08	1,783,183	-0.05(-0.18%)
Sep 04, 2007	28.53	29.42	28.51	29.13	1,274,708	+0.76(+2.67%)
Aug 31, 2007	28.25	28.42	27.99	28.37	1,028,719	+0.51(+1.82%)
Aug 30, 2007	28.04	28.22	27.85	27.86	1,012,609	-0.24(-0.85%)
Aug 29, 2007	27.89	28.10	27.86	28.10	1,594,109	+0.28(+1.01%)
Aug 28, 2007	28.19	28.25	27.78	27.82	1,075,891	-0.39(-1.40%)
Aug 27, 2007	28.21	28.30	28.02	28.22	989,457	-0.18(-0.62%)
Aug 24, 2007	28.04	28.41	27.91	28.39	1,716,621	+0.19(+0.66%)
Aug 23, 2007	28.39	28.40	27.99	28.21	1,754,243	-0.18(-0.62%)
Aug 22, 2007	28.07	28.61	28.07	28.38	2,212,942	+0.39(+1.41%)
Aug 21, 2007	28.09	28.27	27.95	27.99	1,670,028	+0.10(+0.37%)
Aug 20, 2007	27.73	27.99	27.67	27.89	1,412,317	+0.12(+0.45%)
Aug 17, 2007	28.97	28.97	27.52	27.76	2,161,698	+0.65(+2.41%)
Aug 16, 2007	27.78	27.90	27.00	27.11	2,070,075	-0.78(-2.79%)
Aug 15, 2007	28.26	28.57	27.77	27.89	1,251,985	-0.56(-1.97%)
Aug 14, 2007	28.97	29.02	28.41	28.45	882,282	-0.51(-1.75%)
Aug 13, 2007	28.77	29.13	28.73	28.95	848,616	+0.59(+2.08%)
Aug 10, 2007	27.94	28.82	27.43	28.36	1,116,021	-0.28(-0.98%)
Aug 09, 2007	28.77	28.92	28.36	28.64	2,827,626	-0.32(-1.11%)
Aug 08, 2007	29.25	29.79	28.71	28.96	2,783,348	-0.36(-1.24%)
Aug 07, 2007	30.05	30.15	29.10	29.33	4,679,755	-1.08(-3.55%)
Aug 06, 2007	29.13	30.56	29.13	30.40	1,897,110	+1.10(+3.75%)
Aug 03, 2007	29.23	29.69	29.10	29.31	1,925,857	-0.13(-0.46%)
Aug 02, 2007	28.86	29.52	28.81	29.44	1,758,201	+0.68(+2.38%)
Aug 01, 2007	28.82	28.99	28.52	28.76	1,863,926	-0.41(-1.42%)
Jul 31, 2007	29.15	29.37	29.00	29.17	1,339,534	-0.11(-0.39%)
Jul 30, 2007	29.03	29.45	28.83	29.28	1,355,827	+0.17(+0.57%)
Jul 27, 2007	29.08	29.63	28.80	29.12	4,083,989	-0.38(-1.30%)
Jul 26, 2007	30.27	30.37	29.27	29.50	7,086,509	-1.24(-4.05%)
Jul 25, 2007	30.53	30.88	30.53	30.75	1,082,257	+0.22(+0.71%)
Jul 24, 2007	30.83	31.14	30.49	30.53	2,064,287	-0.88(-2.81%)
Jul 23, 2007	31.10	31.41	30.89	31.41	765,558	+0.40(+1.30%)
Jul 20, 2007	31.00	31.13	30.68	31.01	750,220	-0.15(-0.47%)
Jul 19, 2007	30.74	31.20	30.74	31.15	758,612	+0.57(+1.86%)
Jul 18, 2007	30.37	30.62	30.34	30.58	814,756	-0.16(-0.51%)
Jul 17, 2007	30.76	30.89	30.30	30.74	902,444	+0.24(+0.78%)
Jul 16, 2007	30.37	30.75	30.28	30.50	1,037,111	+0.25(+0.82%)
Jul 13, 2007	29.74	30.36	29.63	30.25	1,189,142	+0.44(+1.46%)
Jul 12, 2007	29.49	29.85	29.34	29.81	474,615	+0.47(+1.59%)
Jul 11, 2007	29.25	29.39	28.96	29.35	766,426	+0.32(+1.11%)
Jul 10, 2007	28.82	29.85	28.95	29.03	1,914,474	+0.47(+1.63%)
Jul 09, 2007	28.41	28.63	28.41	28.56	900,418	+0.15(+0.51%)
Jul 06, 2007	28.03	28.65	28.03	28.41	1,357,781	-0.11(-0.40%)
Jul 05, 2007	28.49	28.58	28.25	28.53	909,389	-0.36(-1.26%)
Jul 03, 2007	28.61	28.91	28.58	28.89	570,888	+0.28(+0.98%)
Jul 02, 2007	28.37	28.66	28.32	28.61	762,374	+0.26(+0.91%)
Jun 29, 2007	28.34	28.51	28.26	28.35	685,481	-0.01(-0.04%)
Jun 28, 2007	27.99	28.50	27.97	28.36	1,388,006	+0.18(+0.63%)
Jun 27, 2007	27.84	28.24	27.83	28.19	960,999	+0.34(+1.23%)
Jun 26, 2007	27.99	28.04	27.74	27.84	828,743	-0.12(-0.44%)
Jun 25, 2007	28.01	28.11	27.62	27.97	921,930	-0.12(-0.44%)
Jun 22, 2007	28.10	28.19	27.96	28.09	965,919	-0.21(-0.73%)
Jun 21, 2007	28.13	28.33	28.05	28.30	1,057,466	+0.17(+0.59%)
Jun 20, 2007	28.55	28.81	28.07	28.13	887,492	-0.24(-0.84%)
Jun 19, 2007	28.67	29.00	28.20	28.37	918,071	-0.67(-2.32%)
Jun 18, 2007	28.82	29.26	28.82	29.05	1,112,934	+0.30(+1.05%)
Jun 15, 2007	28.13	29.00	28.13	28.75	1,526,293	+0.76(+2.70%)
Jun 14, 2007	27.45	28.09	27.41	27.99	879,871	+0.70(+2.58%)
Jun 13, 2007	26.85	27.33	26.83	27.28	1,221,362	+0.22(+0.80%)
Jun 12, 2007	27.60	27.60	27.01	27.07	1,074,058	-0.53(-1.92%)
Jun 11, 2007	27.50	27.65	27.32	27.60	1,058,889	-0.16(-0.56%)
Jun 08, 2007	27.42	27.75	27.39	27.75	657,612	+0.28(+1.02%)
Jun 07, 2007	27.94	28.02	27.40	27.47	1,409,954	-0.52(-1.85%)
Jun 06, 2007	28.00	28.11	27.90	27.99	1,058,237	-0.02(-0.07%)
Jun 05, 2007	28.04	28.20	27.96	28.01	921,930	-0.21(-0.73%)
Jun 04, 2007	28.04	28.26	27.83	28.22	2,117,247	+0.05(+0.18%)
Jun 01, 2007	27.97	28.28	27.80	28.17	1,036,629	+0.32(+1.15%)
May 31, 2007	27.52	27.85	27.42	27.84	2,058,016	+0.17(+0.60%)
May 30, 2007	27.42	27.71	27.33	27.68	1,945,633	-0.05(-0.19%)
May 29, 2007	27.63	27.73	27.32	27.73	859,034	-0.09(-0.34%)
May 25, 2007	27.58	27.86	27.58	27.82	297,599	+0.25(+0.90%)
May 24, 2007	27.64	27.94	27.55	27.57	1,003,155	-0.21(-0.75%)
May 23, 2007	27.63	27.81	27.63	27.78	994,183	+0.16(+0.56%)
May 22, 2007	27.66	27.80	27.60	27.63	1,674,755	-0.37(-1.33%)
May 21, 2007	27.89	28.07	27.82	28.00	1,359,309	-0.12(-0.44%)
May 18, 2007	28.20	28.30	28.05	28.12	791,990	-0.18(-0.62%)
May 17, 2007	28.46	28.46	28.22	28.30	940,611	-0.48(-1.66%)
May 16, 2007	28.89	28.89	28.55	28.78	831,927	+0.08(+0.29%)
May 15, 2007	28.61	28.85	28.52	28.69	945,371	+0.34(+1.21%)
May 14, 2007	28.33	28.54	28.18	28.35	1,250,264	-0.05(-0.18%)
May 11, 2007	27.99	28.47	27.77	28.40	1,980,465	+0.33(+1.18%)
May 10, 2007	28.55	28.32	28.04	28.07	1,850,252	-0.69(-2.41%)
May 09, 2007	28.30	28.80	28.20	28.77	1,867,953	+0.45(+1.57%)
May 08, 2007	28.07	28.51	27.99	28.32	3,866,378	-0.05(-0.18%)
May 07, 2007	28.39	28.52	28.28	28.37	1,756,120	+0.54(+1.94%)
May 04, 2007	27.62	27.97	27.48	27.83	2,658,231	+0.23(+0.83%)
May 03, 2007	27.37	27.74	26.95	27.61	3,616,626	-0.02(-0.08%)
May 02, 2007	26.43	27.64	26.26	27.63	3,302,089	+1.23(+4.67%)