Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	29.80	30.25	29.55	30.13	136,800	+0.31(+1.04%)
Apr 27, 2006	29.79	30.10	28.91	29.82	155,251	+0.08(+0.27%)
Apr 26, 2006	29.11	30.08	29.11	29.74	181,795	+0.73(+2.52%)
Apr 25, 2006	29.31	29.32	28.72	29.01	183,160	-0.32(-1.09%)
Apr 24, 2006	29.08	29.45	28.43	29.33	131,193	+0.25(+0.86%)
Apr 21, 2006	30.03	30.03	28.92	29.08	128,849	-0.72(-2.42%)
Apr 20, 2006	29.91	29.92	29.16	29.80	48,477	-0.01(-0.03%)
Apr 19, 2006	29.66	30.05	29.47	29.81	111,142	+0.11(+0.37%)
Apr 18, 2006	28.52	29.73	28.65	29.70	113,867	+1.18(+4.14%)
Apr 17, 2006	28.98	29.14	28.17	28.52	149,161	-0.65(-2.23%)
Apr 13, 2006	28.48	29.79	28.45	29.17	105,994	+0.60(+2.10%)
Apr 12, 2006	28.88	28.93	28.01	28.57	135,974	-0.31(-1.07%)
Apr 11, 2006	29.05	29.23	28.23	28.88	133,882	-0.10(-0.35%)
Apr 10, 2006	29.02	29.28	28.66	28.98	83,023	-0.04(-0.14%)
Apr 07, 2006	29.79	29.97	28.70	29.02	140,076	-0.76(-2.55%)
Apr 06, 2006	29.17	30.00	29.11	29.78	287,542	+0.53(+1.81%)
Apr 05, 2006	28.71	29.57	28.65	29.25	171,225	+0.61(+2.13%)
Apr 04, 2006	28.73	28.99	28.58	28.64	109,080	+0.05(+0.17%)
Apr 03, 2006	28.63	28.85	28.51	28.59	161,886	-0.06(-0.21%)
Mar 31, 2006	28.43	28.88	28.16	28.65	298,114	+0.38(+1.34%)
Mar 30, 2006	28.10	28.37	27.71	28.27	187,738	+0.18(+0.64%)
Mar 29, 2006	27.81	28.09	27.66	28.09	107,779	+0.41(+1.48%)
Mar 28, 2006	27.60	27.85	27.57	27.68	159,766	+0.02(+0.07%)
Mar 27, 2006	27.24	28.04	27.20	27.66	176,022	+0.45(+1.65%)
Mar 24, 2006	26.50	27.24	26.45	27.21	88,460	+0.80(+3.03%)
Mar 23, 2006	26.65	26.73	26.25	26.41	50,300	-0.37(-1.38%)
Mar 22, 2006	26.36	26.82	26.28	26.78	79,900	+0.48(+1.83%)
Mar 21, 2006	26.16	26.60	25.98	26.30	114,834	+0.04(+0.15%)
Mar 20, 2006	26.57	26.57	26.00	26.26	293,889	-0.13(-0.49%)
Mar 17, 2006	26.67	26.94	26.30	26.39	451,134	-0.21(-0.79%)
Mar 16, 2006	28.30	28.30	26.25	26.60	528,823	-1.79(-6.31%)
Mar 15, 2006	27.72	28.46	27.59	28.39	206,995	+0.80(+2.90%)
Mar 14, 2006	26.76	27.69	26.72	27.59	95,100	+0.96(+3.60%)
Mar 13, 2006	26.99	26.99	26.51	26.63	103,721	-0.36(-1.33%)
Mar 10, 2006	26.59	27.28	26.32	26.99	54,027	+0.50(+1.89%)
Mar 09, 2006	26.63	27.11	26.25	26.49	79,265	-0.02(-0.08%)
Mar 08, 2006	26.57	26.72	26.22	26.51	118,539	-0.23(-0.86%)
Mar 07, 2006	26.92	27.16	26.25	26.74	98,898	-0.26(-0.96%)
Mar 06, 2006	27.38	27.64	26.71	27.00	61,617	-0.35(-1.28%)
Mar 03, 2006	27.52	27.80	27.17	27.35	70,492	-0.38(-1.37%)
Mar 02, 2006	27.74	27.75	27.24	27.73	81,208	+0.02(+0.07%)
Mar 01, 2006	27.01	27.83	26.68	27.71	205,487	+0.86(+3.20%)
Feb 28, 2006	27.61	27.75	26.74	26.85	125,802	-0.76(-2.75%)
Feb 27, 2006	27.80	28.22	27.61	27.61	94,956	-0.22(-0.79%)
Feb 24, 2006	27.79	27.90	27.55	27.83	123,899	+0.11(+0.40%)
Feb 23, 2006	27.57	27.90	27.28	27.72	109,573	-0.01(-0.04%)
Feb 22, 2006	27.84	28.06	27.36	27.73	146,832	-0.15(-0.54%)
Feb 21, 2006	28.42	28.71	27.50	27.88	195,201	-0.37(-1.31%)
Feb 17, 2006	28.33	28.86	28.22	28.25	521,034	-0.03(-0.11%)
Feb 16, 2006	27.36	28.28	27.36	28.28	151,000	+0.92(+3.36%)
Feb 15, 2006	26.95	27.49	26.56	27.36	129,262	+0.28(+1.03%)
Feb 14, 2006	26.26	27.19	26.13	27.08	212,887	+0.96(+3.68%)
Feb 13, 2006	26.35	26.68	26.01	26.12	129,486	-0.23(-0.87%)
Feb 10, 2006	27.11	27.11	26.26	26.35	298,978	-0.72(-2.66%)
Feb 09, 2006	28.12	28.94	27.03	27.07	211,527	-1.14(-4.04%)
Feb 08, 2006	27.26	29.17	27.22	28.21	550,528	+0.68(+2.47%)
Feb 07, 2006	24.92	27.79	24.92	27.53	708,039	+2.78(+11.23%)
Feb 06, 2006	25.45	25.55	24.63	24.75	192,120	-0.60(-2.37%)
Feb 03, 2006	25.50	25.75	25.25	25.35	173,920	-0.20(-0.78%)
Feb 02, 2006	25.28	25.58	24.86	25.55	242,644	+0.20(+0.79%)
Feb 01, 2006	25.13	25.68	24.81	25.35	248,881	+0.15(+0.60%)
Jan 31, 2006	25.37	25.40	24.94	25.20	331,770	-0.31(-1.22%)
Jan 30, 2006	25.35	25.74	25.35	25.51	200,868	+0.28(+1.11%)
Jan 27, 2006	25.97	25.97	24.85	25.23	177,216	-0.74(-2.85%)
Jan 26, 2006	25.42	26.16	25.42	25.97	170,227	+0.54(+2.12%)
Jan 25, 2006	25.95	25.95	25.17	25.43	161,325	-0.43(-1.66%)
Jan 24, 2006	25.42	25.92	25.41	25.86	98,772	+0.48(+1.89%)
Jan 23, 2006	26.06	26.06	24.94	25.38	299,390	-0.51(-1.97%)
Jan 20, 2006	26.63	26.91	25.88	25.89	164,971	-0.64(-2.41%)
Jan 19, 2006	26.70	27.02	26.33	26.53	156,644	-0.04(-0.15%)
Jan 18, 2006	26.31	26.65	26.27	26.57	208,909	+0.03(+0.11%)
Jan 17, 2006	27.35	27.35	26.20	26.54	229,020	-0.81(-2.96%)
Jan 13, 2006	27.37	27.67	27.19	27.35	109,040	-0.02(-0.07%)
Jan 12, 2006	27.98	28.00	27.36	27.37	150,100	-0.67(-2.39%)
Jan 11, 2006	27.75	28.19	27.25	28.04	127,089	+0.20(+0.72%)
Jan 10, 2006	27.75	27.86	27.41	27.84	97,310	-0.12(-0.43%)
Jan 09, 2006	27.90	28.14	27.90	27.96	124,196	+0.16(+0.58%)
Jan 06, 2006	27.26	27.85	27.25	27.80	211,787	+0.30(+1.09%)
Jan 05, 2006	27.31	27.70	27.01	27.50	182,974	+0.13(+0.47%)
Jan 04, 2006	27.32	27.70	27.06	27.37	189,675	+0.17(+0.63%)
Jan 03, 2006	26.70	27.35	25.96	27.20	173,953	+0.47(+1.76%)
Dec 30, 2005	26.66	26.85	26.14	26.73	153,641	-0.02(-0.07%)
Dec 29, 2005	26.47	27.13	26.19	26.75	133,539	+0.09(+0.34%)
Dec 28, 2005	26.46	26.81	26.30	26.66	50,000	+0.27(+1.02%)
Dec 27, 2005	26.64	26.94	26.25	26.39	108,600	-0.24(-0.90%)
Dec 23, 2005	26.72	26.95	26.63	26.63	25,160	-0.15(-0.56%)
Dec 22, 2005	26.80	26.96	26.65	26.78	95,316	+0.03(+0.11%)
Dec 21, 2005	26.12	26.75	26.07	26.75	125,806	+0.84(+3.24%)
Dec 20, 2005	26.05	26.07	25.64	25.91	167,592	-0.07(-0.27%)
Dec 19, 2005	25.90	26.27	25.50	25.98	181,388	+0.08(+0.31%)
Dec 16, 2005	26.48	26.65	25.90	25.90	291,669	-0.51(-1.93%)
Dec 15, 2005	26.90	26.90	26.13	26.41	129,489	-0.61(-2.26%)
Dec 14, 2005	27.30	27.50	26.98	27.02	113,030	-0.14(-0.52%)
Dec 13, 2005	27.48	27.69	27.02	27.16	165,206	-0.24(-0.88%)
Dec 12, 2005	26.88	27.57	26.82	27.40	86,681	+0.46(+1.71%)
Dec 09, 2005	26.94	27.00	26.30	26.94	160,944	+0.15(+0.56%)
Dec 08, 2005	27.19	27.29	26.41	26.79	191,988	-0.16(-0.59%)
Dec 07, 2005	27.65	27.85	26.76	26.95	275,914	-0.57(-2.07%)
Dec 06, 2005	27.83	28.84	27.44	27.52	323,765	-0.15(-0.54%)
Dec 05, 2005	27.81	27.81	27.40	27.67	119,512	-0.11(-0.40%)
Dec 02, 2005	27.71	27.82	27.25	27.78	170,621	+0.04(+0.14%)
Dec 01, 2005	27.61	28.00	27.41	27.74	221,596	+0.09(+0.33%)
Nov 30, 2005	27.65	27.75	27.43	27.65	200,259	+0.06(+0.22%)
Nov 29, 2005	27.76	27.91	27.21	27.59	92,556	-0.04(-0.14%)
Nov 28, 2005	27.90	28.00	27.44	27.63	124,250	-0.21(-0.75%)
Nov 25, 2005	27.96	27.96	27.65	27.84	53,711	+0.01(+0.04%)
Nov 23, 2005	27.15	27.97	27.15	27.83	294,498	+0.57(+2.09%)
Nov 22, 2005	26.60	27.46	26.42	27.26	220,811	+0.52(+1.94%)
Nov 21, 2005	26.79	26.85	26.45	26.74	276,205	+0.07(+0.26%)
Nov 18, 2005	25.86	26.84	25.59	26.67	288,069	+1.02(+3.98%)
Nov 17, 2005	24.84	25.92	24.84	25.65	235,799	+0.68(+2.72%)
Nov 16, 2005	24.92	25.04	24.77	24.97	116,452	+0.09(+0.36%)
Nov 15, 2005	25.22	25.26	24.75	24.88	177,727	-0.25(-0.99%)
Nov 14, 2005	25.05	25.47	24.86	25.13	76,609	+0.12(+0.48%)
Nov 11, 2005	24.78	25.54	24.70	25.01	95,609	+0.22(+0.89%)
Nov 10, 2005	24.97	24.97	23.65	24.79	344,305	-0.18(-0.72%)
Nov 09, 2005	24.87	25.07	24.80	24.97	115,634	+0.16(+0.64%)
Nov 08, 2005	24.88	25.07	24.74	24.81	210,743	-0.19(-0.76%)
Nov 07, 2005	25.77	25.77	24.87	25.00	183,696	-0.68(-2.65%)
Nov 04, 2005	25.69	25.84	25.48	25.68	243,182	-0.26(-1.00%)
Nov 03, 2005	25.69	26.33	25.29	25.94	200,954	+0.44(+1.73%)
Nov 02, 2005	24.41	25.66	24.41	25.50	117,004	+1.10(+4.51%)
Nov 01, 2005	24.63	24.81	24.17	24.40	76,307	-0.39(-1.57%)
Oct 31, 2005	24.02	25.05	24.02	24.79	132,971	+0.77(+3.21%)
Oct 28, 2005	23.78	24.08	23.55	24.02	87,035	+0.37(+1.56%)
Oct 27, 2005	23.90	23.93	23.16	23.65	118,231	-0.41(-1.70%)
Oct 26, 2005	24.31	24.72	23.89	24.06	141,589	-0.39(-1.60%)
Oct 25, 2005	24.91	25.00	24.20	24.45	222,511	-0.46(-1.85%)
Oct 24, 2005	24.80	25.13	24.60	24.91	103,570	+0.19(+0.77%)
Oct 21, 2005	24.61	24.93	24.25	24.72	130,356	+0.16(+0.65%)
Oct 20, 2005	24.92	25.31	24.14	24.56	176,136	-0.44(-1.76%)
Oct 19, 2005	24.66	25.08	23.36	25.00	292,484	+0.21(+0.85%)
Oct 18, 2005	24.95	25.12	24.66	24.79	107,129	-0.29(-1.16%)
Oct 17, 2005	25.30	25.37	24.59	25.08	143,608	-0.27(-1.07%)
Oct 14, 2005	24.89	25.50	24.59	25.35	147,815	+0.65(+2.63%)
Oct 13, 2005	25.26	25.45	24.53	24.70	422,671	-0.62(-2.45%)
Oct 12, 2005	26.03	26.42	25.29	25.32	206,991	-0.87(-3.32%)
Oct 11, 2005	26.90	27.00	25.75	26.19	205,988	-0.63(-2.35%)
Oct 10, 2005	27.43	27.59	26.38	26.82	315,930	-0.40(-1.47%)
Oct 07, 2005	27.02	27.37	26.90	27.22	302,033	+0.67(+2.52%)
Oct 06, 2005	26.03	26.60	25.96	26.55	595,875	+0.71(+2.75%)
Oct 05, 2005	26.15	26.25	25.60	25.84	125,130	-0.16(-0.62%)
Oct 04, 2005	25.89	26.46	25.77	26.00	119,709	-0.04(-0.15%)
Oct 03, 2005	25.73	26.15	25.56	26.04	225,198	+0.39(+1.52%)
Sep 30, 2005	25.20	25.72	24.49	25.65	243,255	+0.40(+1.58%)
Sep 29, 2005	24.92	25.28	24.88	25.25	275,690	+0.30(+1.20%)
Sep 28, 2005	24.40	24.95	24.31	24.95	465,668	+0.56(+2.30%)
Sep 27, 2005	24.55	24.55	24.33	24.39	110,039	-0.27(-1.09%)
Sep 26, 2005	24.40	24.66	24.27	24.66	95,933	+0.35(+1.44%)
Sep 23, 2005	24.31	24.40	23.89	24.31	108,643	+0.21(+0.87%)
Sep 22, 2005	24.10	24.20	23.90	24.10	128,114	+0.10(+0.42%)
Sep 21, 2005	24.08	24.11	23.42	24.00	198,661	-0.02(-0.08%)
Sep 20, 2005	23.94	24.19	23.57	24.02	150,628	+0.12(+0.50%)
Sep 19, 2005	24.44	24.44	23.80	23.90	93,502	-0.60(-2.45%)
Sep 16, 2005	24.27	24.65	24.14	24.50	408,327	+0.30(+1.24%)
Sep 15, 2005	23.83	24.48	23.78	24.20	241,289	+0.37(+1.55%)
Sep 14, 2005	23.62	23.90	23.35	23.83	162,000	+0.15(+0.63%)
Sep 13, 2005	23.81	23.95	23.52	23.68	79,550	-0.29(-1.21%)
Sep 12, 2005	23.81	23.97	23.77	23.97	70,169	+0.07(+0.29%)
Sep 09, 2005	23.00	23.95	23.00	23.90	148,202	+0.77(+3.33%)
Sep 08, 2005	23.20	23.28	22.53	23.13	120,743	-0.18(-0.77%)
Sep 07, 2005	23.29	23.42	23.14	23.31	84,921	-0.16(-0.68%)
Sep 06, 2005	23.10	23.54	23.00	23.47	108,588	+0.47(+2.04%)
Sep 02, 2005	23.62	23.75	22.93	23.00	72,828	-0.69(-2.91%)
Sep 01, 2005	23.73	23.85	23.49	23.69	83,103	-0.05(-0.21%)
Aug 31, 2005	23.13	23.88	23.05	23.74	107,905	+0.55(+2.37%)
Aug 30, 2005	23.28	23.40	23.01	23.19	81,602	-0.29(-1.24%)
Aug 29, 2005	22.98	23.49	22.84	23.48	85,608	+0.41(+1.78%)
Aug 26, 2005	23.14	23.31	22.98	23.07	90,737	-0.22(-0.94%)
Aug 25, 2005	22.98	23.31	22.90	23.29	50,796	+0.37(+1.61%)
Aug 24, 2005	23.12	23.35	22.68	22.92	132,124	-0.17(-0.74%)
Aug 23, 2005	23.65	23.65	22.93	23.09	62,464	-0.58(-2.45%)
Aug 22, 2005	23.10	23.68	23.10	23.67	172,033	+0.52(+2.25%)
Aug 19, 2005	22.91	23.17	22.81	23.15	68,948	+0.39(+1.71%)
Aug 18, 2005	22.62	23.10	22.52	22.76	68,249	-0.01(-0.04%)
Aug 17, 2005	22.56	23.06	22.44	22.77	53,450	+0.08(+0.35%)
Aug 16, 2005	22.90	23.10	22.57	22.69	81,765	-0.36(-1.56%)
Aug 15, 2005	22.97	23.32	22.74	23.05	88,280	+0.05(+0.22%)
Aug 12, 2005	23.11	23.20	22.68	23.00	113,675	-0.18(-0.78%)
Aug 11, 2005	22.85	23.33	22.80	23.18	116,004	+0.30(+1.31%)
Aug 10, 2005	22.77	22.91	22.66	22.88	227,537	+0.17(+0.75%)
Aug 09, 2005	22.74	22.90	22.66	22.71	108,474	+0.11(+0.49%)
Aug 08, 2005	23.31	23.48	22.51	22.60	246,213	-0.87(-3.71%)
Aug 05, 2005	21.93	23.63	21.75	23.47	475,874	+1.91(+8.86%)
Aug 04, 2005	21.76	21.98	21.47	21.56	119,109	-0.19(-0.87%)
Aug 03, 2005	21.95	22.06	21.70	21.75	123,808	-0.20(-0.91%)
Aug 02, 2005	22.16	22.16	21.38	21.95	210,857	-0.30(-1.35%)
Aug 01, 2005	22.32	22.74	21.90	22.25	76,030	-0.09(-0.40%)
Jul 29, 2005	21.90	22.68	21.90	22.34	224,664	+0.29(+1.32%)
Jul 28, 2005	22.01	22.05	21.80	22.05	82,173	+0.08(+0.36%)
Jul 27, 2005	21.79	22.00	21.44	21.97	45,175	+0.21(+0.97%)
Jul 26, 2005	21.43	22.00	21.43	21.76	46,348	+0.24(+1.12%)
Jul 25, 2005	21.99	22.00	21.29	21.52	69,051	-0.48(-2.18%)
Jul 22, 2005	21.99	22.10	21.25	22.00	88,923	+0.08(+0.36%)
Jul 21, 2005	21.91	22.02	21.57	21.92	113,736	+0.01(+0.05%)
Jul 20, 2005	21.75	22.07	21.75	21.91	171,859	-0.04(-0.18%)
Jul 19, 2005	21.00	21.99	21.00	21.95	135,068	+0.99(+4.72%)
Jul 18, 2005	21.06	21.20	20.88	20.96	90,333	-0.12(-0.57%)
Jul 15, 2005	20.80	21.36	20.79	21.08	91,328	+0.12(+0.57%)
Jul 14, 2005	21.38	21.50	20.96	20.96	144,979	-0.04(-0.19%)
Jul 13, 2005	21.20	21.37	20.80	21.00	128,079	-0.37(-1.73%)
Jul 12, 2005	21.08	21.49	20.88	21.37	116,827	+0.24(+1.14%)
Jul 11, 2005	21.14	21.20	20.84	21.13	227,492	-0.11(-0.52%)
Jul 08, 2005	20.67	21.25	20.67	21.24	61,226	+0.42(+2.02%)
Jul 07, 2005	20.80	21.02	20.52	20.82	92,479	-0.23(-1.09%)
Jul 06, 2005	21.12	21.28	20.53	21.05	126,236	-0.21(-0.99%)
Jul 05, 2005	20.19	21.27	20.14	21.26	175,300	+0.87(+4.27%)
Jul 01, 2005	20.21	20.74	20.12	20.39	119,700	+0.04(+0.20%)
Jun 30, 2005	20.60	20.96	20.22	20.35	92,065	-0.34(-1.64%)
Jun 29, 2005	20.08	21.01	20.08	20.69	318,770	+0.66(+3.30%)
Jun 28, 2005	19.90	20.09	19.57	20.03	151,460	+0.40(+2.04%)
Jun 27, 2005	20.39	20.39	19.63	19.63	217,634	-0.74(-3.63%)
Jun 24, 2005	20.82	20.97	20.10	20.37	147,844	-0.61(-2.91%)
Jun 23, 2005	21.28	21.45	20.74	20.98	111,988	-0.35(-1.64%)
Jun 22, 2005	21.45	21.50	21.25	21.33	104,515	-0.05(-0.23%)
Jun 21, 2005	21.40	21.81	21.12	21.38	129,144	-0.02(-0.09%)
Jun 20, 2005	21.79	21.83	21.37	21.40	145,952	-0.53(-2.42%)
Jun 17, 2005	22.02	22.23	21.81	21.93	421,924	-0.07(-0.32%)
Jun 16, 2005	21.95	22.18	21.90	22.00	182,248	+0.04(+0.18%)
Jun 15, 2005	22.26	22.27	21.64	21.96	154,755	-0.26(-1.17%)
Jun 14, 2005	21.95	22.35	21.81	22.22	78,953	+0.18(+0.82%)
Jun 13, 2005	21.60	23.20	21.56	22.04	370,454	+0.77(+3.62%)
Jun 10, 2005	21.48	21.69	21.12	21.27	118,602	-0.23(-1.07%)
Jun 09, 2005	21.01	21.74	20.89	21.50	111,915	+0.45(+2.14%)
Jun 08, 2005	21.00	21.29	20.62	21.05	152,018	+0.05(+0.24%)
Jun 07, 2005	20.71	21.12	20.67	21.00	146,435	+0.24(+1.16%)
Jun 06, 2005	20.56	21.06	20.43	20.76	100,426	+0.17(+0.83%)
Jun 03, 2005	20.69	20.73	20.34	20.59	55,562	-0.13(-0.63%)
Jun 02, 2005	20.62	20.75	20.55	20.72	120,821	+0.10(+0.48%)
Jun 01, 2005	20.23	20.80	20.23	20.62	148,316	+0.33(+1.63%)
May 31, 2005	20.77	20.77	20.29	20.29	88,524	-0.46(-2.22%)
May 27, 2005	20.87	20.92	20.31	20.75	151,057	-0.22(-1.05%)
May 26, 2005	20.79	21.01	20.57	20.97	190,990	+0.26(+1.26%)
May 25, 2005	20.69	21.09	20.36	20.71	121,135	-0.08(-0.38%)
May 24, 2005	20.27	20.79	20.27	20.79	46,100	+0.35(+1.71%)
May 23, 2005	20.10	20.68	20.10	20.44	168,697	+0.17(+0.84%)
May 20, 2005	20.40	20.45	19.99	20.27	94,029	-0.13(-0.64%)
May 19, 2005	20.05	20.43	20.04	20.40	82,117	+0.35(+1.75%)
May 18, 2005	19.90	20.09	19.83	20.05	133,300	+0.28(+1.42%)
May 17, 2005	19.81	19.88	19.32	19.77	200,189	-0.20(-1.00%)
May 16, 2005	19.21	20.00	18.99	19.97	398,854	+0.53(+2.73%)
May 13, 2005	19.40	19.87	19.05	19.44	607,705	+0.46(+2.42%)
May 12, 2005	18.43	18.99	18.43	18.98	168,511	+0.49(+2.65%)
May 11, 2005	18.23	18.55	17.84	18.49	120,343	+0.17(+0.93%)
May 10, 2005	17.94	18.51	17.94	18.32	179,364	+0.22(+1.22%)
May 09, 2005	17.50	18.35	17.34	18.10	312,415	+0.47(+2.67%)
May 06, 2005	18.01	18.01	17.60	17.63	68,764	-0.20(-1.12%)
May 05, 2005	17.91	18.00	17.63	17.83	93,360	-0.12(-0.67%)
May 04, 2005	17.47	18.33	17.43	17.95	141,661	+0.45(+2.57%)
May 03, 2005	17.82	17.94	17.30	17.50	221,310	-0.41(-2.29%)