Viasat Inc (NQ: VSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	22.44	22.68	22.03	22.10	81,103	-0.24(-1.07%)
Apr 29, 2008	22.29	22.50	22.13	22.34	56,191	+0.03(+0.13%)
Apr 28, 2008	22.01	22.48	21.94	22.31	109,014	+0.31(+1.41%)
Apr 25, 2008	22.00	22.07	21.53	22.00	69,548	+0.02(+0.09%)
Apr 24, 2008	21.55	22.05	21.08	21.98	106,941	+0.52(+2.42%)
Apr 23, 2008	21.60	21.70	21.07	21.46	68,168	-0.04(-0.19%)
Apr 22, 2008	22.25	22.42	21.30	21.50	148,418	-0.52(-2.36%)
Apr 21, 2008	21.77	22.15	21.65	22.02	83,718	+0.11(+0.50%)
Apr 18, 2008	21.32	22.87	21.08	21.91	329,394	+0.95(+4.53%)
Apr 17, 2008	21.42	21.44	20.96	20.96	102,131	-0.51(-2.38%)
Apr 16, 2008	21.07	21.50	20.92	21.47	120,881	+0.65(+3.12%)
Apr 15, 2008	20.68	20.85	20.45	20.82	131,933	+0.24(+1.17%)
Apr 14, 2008	20.51	21.03	20.16	20.58	99,808	+0.06(+0.29%)
Apr 11, 2008	21.58	21.58	20.37	20.52	156,124	-1.23(-5.66%)
Apr 10, 2008	21.45	21.90	21.27	21.75	116,449	+0.34(+1.59%)
Apr 09, 2008	22.45	22.56	21.24	21.41	90,831	-0.98(-4.38%)
Apr 08, 2008	21.92	22.43	21.85	22.39	107,995	+0.31(+1.40%)
Apr 07, 2008	22.50	22.60	22.01	22.08	132,015	-0.20(-0.90%)
Apr 04, 2008	22.16	22.78	22.03	22.28	105,040	+0.09(+0.41%)
Apr 03, 2008	22.21	22.40	21.88	22.19	126,239	-0.12(-0.54%)
Apr 02, 2008	22.44	22.80	22.27	22.31	178,169	-0.19(-0.84%)
Apr 01, 2008	22.00	22.50	21.83	22.50	108,019	+0.78(+3.59%)
Mar 31, 2008	21.64	22.40	21.50	21.72	227,828	+0.09(+0.42%)
Mar 28, 2008	21.78	21.97	21.45	21.63	149,688	-0.15(-0.69%)
Mar 27, 2008	21.41	22.12	21.15	21.78	305,697	+0.44(+2.06%)
Mar 26, 2008	22.08	22.39	21.26	21.34	289,152	-0.84(-3.79%)
Mar 25, 2008	22.28	22.28	21.72	22.18	212,897	-0.14(-0.63%)
Mar 24, 2008	21.99	22.40	21.79	22.32	235,097	+0.40(+1.82%)
Mar 21, 2008	21.72	22.24	21.34	21.92	419,522	+0.00(+0.00%)
Mar 20, 2008	21.72	22.24	21.34	21.92	419,522	+0.42(+1.95%)
Mar 19, 2008	22.42	22.48	21.50	21.50	139,647	-0.85(-3.80%)
Mar 18, 2008	21.10	22.63	20.59	22.35	162,628	+1.70(+8.23%)
Mar 17, 2008	20.72	21.24	20.26	20.65	124,274	-0.22(-1.05%)
Mar 14, 2008	21.65	21.96	20.61	20.87	223,311	-0.68(-3.16%)
Mar 13, 2008	20.57	21.62	20.36	21.55	177,075	+0.70(+3.36%)
Mar 12, 2008	20.84	21.49	20.57	20.85	189,019	+0.04(+0.19%)
Mar 11, 2008	20.46	20.87	19.91	20.81	310,137	+0.87(+4.36%)
Mar 10, 2008	20.35	20.36	19.87	19.94	169,521	-0.30(-1.48%)
Mar 07, 2008	20.46	20.74	20.08	20.24	197,634	-0.49(-2.36%)
Mar 06, 2008	21.48	21.63	20.71	20.73	187,295	-0.84(-3.89%)
Mar 05, 2008	21.55	21.99	21.35	21.57	262,587	+0.22(+1.03%)
Mar 04, 2008	20.82	21.39	20.82	21.35	235,101	+0.35(+1.67%)
Mar 03, 2008	21.00	21.23	20.75	21.00	227,161	+0.03(+0.14%)
Feb 29, 2008	21.25	21.50	20.92	20.97	222,925	-0.50(-2.33%)
Feb 28, 2008	22.42	22.47	21.43	21.47	265,197	-1.09(-4.83%)
Feb 27, 2008	21.24	22.57	21.24	22.56	272,166	+1.07(+4.98%)
Feb 26, 2008	21.10	22.00	21.10	21.49	121,956	+0.23(+1.08%)
Feb 25, 2008	20.62	21.45	20.55	21.26	184,457	+0.60(+2.90%)
Feb 22, 2008	20.80	21.20	20.61	20.66	233,863	-0.16(-0.77%)
Feb 21, 2008	21.63	21.83	20.80	20.82	471,180	-0.63(-2.94%)
Feb 20, 2008	21.15	21.77	21.07	21.45	137,057	+0.20(+0.94%)
Feb 19, 2008	21.44	21.50	21.15	21.25	170,477	+0.08(+0.38%)
Feb 18, 2008	20.94	21.22	20.85	21.17	176,580	+0.00(+0.00%)
Feb 15, 2008	20.94	21.22	20.85	21.17	176,580	+0.12(+0.57%)
Feb 14, 2008	21.82	21.99	20.92	21.05	249,730	-0.76(-3.48%)
Feb 13, 2008	21.19	22.31	20.99	21.81	253,786	+0.89(+4.25%)
Feb 12, 2008	20.91	21.32	20.71	20.92	242,106	+0.16(+0.77%)
Feb 11, 2008	19.80	21.33	19.75	20.76	389,879	+1.07(+5.43%)
Feb 08, 2008	19.73	20.13	19.29	19.69	216,306	-0.05(-0.25%)
Feb 07, 2008	19.50	19.94	19.20	19.74	327,949	+0.10(+0.51%)
Feb 06, 2008	21.26	21.26	19.61	19.64	383,029	-1.42(-6.74%)
Feb 05, 2008	20.95	21.45	19.85	21.06	328,989	+0.52(+2.53%)
Feb 04, 2008	20.84	21.20	20.37	20.54	275,508	-0.49(-2.33%)
Feb 01, 2008	21.19	21.82	20.79	21.03	438,066	+0.26(+1.25%)
Jan 31, 2008	20.51	21.28	20.26	20.77	341,031	+0.09(+0.44%)
Jan 30, 2008	20.40	21.14	20.27	20.68	352,398	+0.16(+0.78%)
Jan 29, 2008	20.84	20.92	20.47	20.52	226,872	-0.15(-0.73%)
Jan 28, 2008	20.58	21.02	20.47	20.67	409,787	+0.10(+0.49%)
Jan 25, 2008	21.03	21.51	20.30	20.57	458,251	-0.13(-0.63%)
Jan 24, 2008	20.76	21.30	20.50	20.70	464,309	+0.12(+0.58%)
Jan 23, 2008	20.54	21.63	20.18	20.58	589,810	-0.41(-1.95%)
Jan 22, 2008	20.63	21.62	20.00	20.99	291,086	-0.51(-2.37%)
Jan 21, 2008	22.20	23.07	21.22	21.50	308,981	+0.00(+0.00%)
Jan 18, 2008	22.20	23.07	21.22	21.50	308,981	-0.85(-3.80%)
Jan 17, 2008	23.14	23.56	22.16	22.35	451,191	-0.80(-3.46%)
Jan 16, 2008	22.31	23.76	22.15	23.15	561,060	+0.66(+2.93%)
Jan 15, 2008	22.50	22.67	21.33	22.49	420,115	-0.29(-1.27%)
Jan 14, 2008	22.91	23.15	22.41	22.78	207,066	+0.06(+0.26%)
Jan 11, 2008	23.46	23.59	22.70	22.72	322,222	-0.79(-3.36%)
Jan 10, 2008	24.15	24.52	22.85	23.51	806,205	-0.97(-3.96%)
Jan 09, 2008	26.31	26.43	23.01	24.48	919,451	-2.23(-8.35%)
Jan 08, 2008	30.73	30.94	26.70	26.71	626,031	-5.44(-16.92%)
Jan 07, 2008	32.59	32.70	31.65	32.15	156,933	-0.22(-0.68%)
Jan 04, 2008	32.49	33.17	32.06	32.37	173,421	-0.27(-0.83%)
Jan 03, 2008	33.88	33.88	32.50	32.64	175,928	-1.24(-3.66%)
Jan 02, 2008	34.39	34.55	32.93	33.88	255,473	-0.55(-1.60%)
Jan 01, 2008	34.66	34.98	33.82	34.43	94,284	+0.00(+0.00%)
Dec 31, 2007	34.66	34.98	33.82	34.43	94,284	-0.33(-0.95%)
Dec 28, 2007	34.99	35.38	34.68	34.76	196,214	+0.18(+0.52%)
Dec 27, 2007	36.16	36.30	34.56	34.58	124,263	-1.58(-4.37%)
Dec 26, 2007	35.72	36.49	34.89	36.16	168,739	+0.17(+0.47%)
Dec 24, 2007	35.70	36.18	35.37	35.99	39,759	+0.28(+0.78%)
Dec 21, 2007	34.62	35.71	34.33	35.71	521,866	+1.55(+4.54%)
Dec 20, 2007	33.79	34.21	32.95	34.16	221,004	+0.78(+2.34%)
Dec 19, 2007	31.57	33.94	31.28	33.38	291,721	+1.79(+5.67%)
Dec 18, 2007	31.73	31.86	31.10	31.59	159,544	+0.18(+0.57%)
Dec 17, 2007	32.24	32.30	31.40	31.41	95,240	-0.87(-2.70%)
Dec 14, 2007	32.87	33.45	32.26	32.28	63,668	-0.97(-2.92%)
Dec 13, 2007	33.12	33.42	32.57	33.25	110,711	-0.11(-0.33%)
Dec 12, 2007	33.84	33.99	32.94	33.36	78,217	+0.19(+0.57%)
Dec 11, 2007	33.81	34.34	32.86	33.17	124,740	-0.66(-1.95%)
Dec 10, 2007	34.29	34.29	33.31	33.83	102,520	-0.45(-1.31%)
Dec 07, 2007	34.14	34.34	33.46	34.28	88,760	+0.20(+0.59%)
Dec 06, 2007	33.02	34.20	33.02	34.08	106,033	+1.06(+3.21%)
Dec 05, 2007	32.72	33.50	32.42	33.02	126,508	+0.85(+2.64%)
Dec 04, 2007	32.47	32.55	31.88	32.17	110,596	-0.67(-2.04%)
Dec 03, 2007	33.28	33.32	32.56	32.84	160,818	-0.51(-1.53%)
Nov 30, 2007	33.08	33.86	32.88	33.35	213,724	+0.68(+2.08%)
Nov 29, 2007	32.94	33.15	32.46	32.67	85,497	-0.28(-0.85%)
Nov 28, 2007	32.13	33.08	31.87	32.95	115,103	+1.18(+3.71%)
Nov 27, 2007	31.20	31.91	31.00	31.77	184,320	+0.65(+2.09%)
Nov 26, 2007	31.37	31.62	31.03	31.12	116,005	-0.15(-0.48%)
Nov 23, 2007	31.35	31.44	30.87	31.27	38,542	+0.16(+0.51%)
Nov 21, 2007	31.56	31.85	30.90	31.11	73,089	-0.57(-1.80%)
Nov 20, 2007	32.15	32.60	31.16	31.68	158,859	-0.41(-1.28%)
Nov 19, 2007	32.43	32.51	31.91	32.09	100,282	-0.75(-2.28%)
Nov 16, 2007	32.50	33.16	32.12	32.84	150,116	+0.42(+1.30%)
Nov 15, 2007	32.71	32.71	31.57	32.42	178,026	-0.49(-1.49%)
Nov 14, 2007	32.58	32.99	32.12	32.91	126,069	+0.55(+1.70%)
Nov 13, 2007	32.27	32.50	31.87	32.36	227,056	+0.45(+1.41%)
Nov 12, 2007	31.85	32.65	31.65	31.91	167,898	-0.01(-0.03%)
Nov 09, 2007	32.99	33.08	31.62	31.92	164,814	-1.46(-4.37%)
Nov 08, 2007	32.97	33.55	32.27	33.38	199,138	+0.64(+1.95%)
Nov 07, 2007	33.01	33.39	32.60	32.74	183,784	-0.73(-2.18%)
Nov 06, 2007	33.00	33.59	32.87	33.47	183,344	+0.56(+1.70%)
Nov 05, 2007	32.26	33.02	31.81	32.91	303,117	+0.67(+2.08%)
Nov 02, 2007	30.43	32.24	29.88	32.24	391,909	+3.14(+10.79%)
Nov 01, 2007	30.53	30.53	28.23	29.10	263,143	-1.40(-4.59%)
Oct 31, 2007	30.57	30.65	29.90	30.50	152,913	+0.11(+0.36%)
Oct 30, 2007	30.66	31.05	30.23	30.39	102,266	-0.53(-1.71%)
Oct 29, 2007	30.84	31.34	30.59	30.92	92,254	+0.10(+0.32%)
Oct 26, 2007	30.24	30.98	30.24	30.82	89,157	+1.01(+3.39%)
Oct 25, 2007	30.63	31.01	29.71	29.81	216,065	-0.84(-2.74%)
Oct 24, 2007	31.28	31.28	30.10	30.65	196,098	-0.86(-2.73%)
Oct 23, 2007	31.25	31.53	30.75	31.51	135,093	+0.51(+1.65%)
Oct 22, 2007	30.24	31.04	30.15	31.00	276,300	+0.50(+1.64%)
Oct 19, 2007	31.26	31.26	30.49	30.50	236,948	-0.76(-2.43%)
Oct 18, 2007	31.24	31.58	31.07	31.26	178,015	-0.11(-0.35%)
Oct 17, 2007	30.46	31.60	30.25	31.37	274,743	+1.30(+4.32%)
Oct 16, 2007	29.92	30.49	29.75	30.07	92,143	-0.05(-0.17%)
Oct 15, 2007	30.38	30.78	29.51	30.12	261,159	-0.36(-1.18%)
Oct 12, 2007	31.07	31.17	29.82	30.48	431,440	-0.60(-1.93%)
Oct 11, 2007	32.25	32.31	30.96	31.08	165,355	-0.98(-3.06%)
Oct 10, 2007	32.45	32.67	31.97	32.06	105,581	-0.47(-1.44%)
Oct 09, 2007	32.50	32.70	31.90	32.53	129,613	+0.15(+0.46%)
Oct 08, 2007	33.06	33.20	32.04	32.38	165,317	-0.64(-1.94%)
Oct 05, 2007	32.50	33.32	32.33	33.02	184,538	+0.69(+2.13%)
Oct 04, 2007	32.00	32.35	31.50	32.33	174,193	+0.66(+2.08%)
Oct 03, 2007	31.35	32.50	30.97	31.67	197,510	+0.17(+0.54%)
Oct 02, 2007	31.36	31.50	31.01	31.50	150,606	+0.11(+0.35%)
Oct 01, 2007	30.88	31.53	30.67	31.39	235,587	+0.56(+1.82%)
Sep 28, 2007	31.04	31.10	30.56	30.83	178,224	-0.26(-0.84%)
Sep 27, 2007	31.16	31.67	30.59	31.09	294,743	-0.02(-0.06%)
Sep 26, 2007	31.46	31.81	31.04	31.11	216,101	-0.24(-0.77%)
Sep 25, 2007	31.30	31.59	30.94	31.35	229,780	-0.17(-0.54%)
Sep 24, 2007	32.50	32.63	31.44	31.52	235,008	-1.02(-3.13%)
Sep 21, 2007	32.75	32.75	32.25	32.54	296,799	+0.04(+0.12%)
Sep 20, 2007	32.50	32.97	32.02	32.50	211,718	-0.06(-0.18%)
Sep 19, 2007	30.91	32.60	30.74	32.56	242,880	+1.70(+5.51%)
Sep 18, 2007	29.27	30.92	29.15	30.86	211,556	+1.64(+5.61%)
Sep 17, 2007	29.60	29.66	28.93	29.22	192,327	-0.48(-1.62%)
Sep 14, 2007	29.00	29.71	28.49	29.70	195,890	+0.47(+1.61%)
Sep 13, 2007	29.40	29.86	29.10	29.23	96,767	-0.06(-0.20%)
Sep 12, 2007	29.54	29.74	28.74	29.29	97,975	-0.34(-1.15%)
Sep 11, 2007	28.37	29.71	28.23	29.63	94,658	+1.30(+4.59%)
Sep 10, 2007	28.70	28.95	28.05	28.33	93,393	-0.29(-1.01%)
Sep 07, 2007	29.57	29.97	28.50	28.62	143,813	-1.31(-4.38%)
Sep 06, 2007	29.35	30.00	29.22	29.93	108,023	+0.73(+2.50%)
Sep 05, 2007	30.14	30.24	29.20	29.20	184,463	-1.10(-3.63%)
Sep 04, 2007	30.33	30.92	30.17	30.30	148,097	-0.22(-0.72%)
Aug 31, 2007	30.37	30.85	30.19	30.52	78,438	+0.51(+1.70%)
Aug 30, 2007	29.83	30.29	29.49	30.01	70,898	-0.10(-0.33%)
Aug 29, 2007	29.58	30.19	29.25	30.11	114,271	+0.65(+2.21%)
Aug 28, 2007	30.42	30.59	29.46	29.46	118,192	-1.13(-3.69%)
Aug 27, 2007	30.87	31.01	30.48	30.59	59,248	-0.44(-1.42%)
Aug 24, 2007	30.82	31.07	30.52	31.03	94,676	+0.29(+0.94%)
Aug 23, 2007	30.97	31.02	30.48	30.74	90,767	-0.04(-0.13%)
Aug 22, 2007	31.67	31.97	30.50	30.78	129,523	-0.46(-1.47%)
Aug 21, 2007	31.12	31.75	30.78	31.24	63,617	-0.14(-0.45%)
Aug 20, 2007	32.10	32.49	30.69	31.38	100,740	-0.76(-2.36%)
Aug 17, 2007	32.75	32.95	31.72	32.14	214,669	+0.38(+1.20%)
Aug 16, 2007	30.13	32.25	29.92	31.76	256,255	+1.57(+5.20%)
Aug 15, 2007	30.44	31.26	30.09	30.19	159,797	-0.33(-1.08%)
Aug 14, 2007	31.63	31.86	30.45	30.52	221,992	-1.08(-3.42%)
Aug 13, 2007	31.77	31.85	29.95	31.60	288,571	-0.13(-0.41%)
Aug 10, 2007	28.97	32.95	28.14	31.73	369,117	+2.46(+8.40%)
Aug 09, 2007	25.75	29.60	25.20	29.27	596,106	+2.05(+7.53%)
Aug 08, 2007	28.50	29.22	26.89	27.22	360,218	-0.97(-3.44%)
Aug 07, 2007	28.60	28.79	27.11	28.19	260,165	-0.74(-2.56%)
Aug 06, 2007	29.13	29.21	28.24	28.93	151,037	-0.12(-0.41%)
Aug 03, 2007	29.34	30.70	28.95	29.05	189,319	-1.15(-3.81%)
Aug 02, 2007	29.11	30.94	28.88	30.20	244,645	+1.01(+3.46%)
Aug 01, 2007	28.60	29.38	28.51	29.19	189,076	+0.56(+1.96%)
Jul 31, 2007	29.26	29.39	28.56	28.63	136,228	-0.33(-1.14%)
Jul 30, 2007	28.71	29.27	28.44	28.96	99,112	+0.37(+1.29%)
Jul 27, 2007	29.18	29.70	28.57	28.59	140,560	-0.73(-2.49%)
Jul 26, 2007	30.42	30.45	28.95	29.32	155,736	-1.26(-4.12%)
Jul 25, 2007	30.56	31.45	29.90	30.58	166,620	+0.31(+1.02%)
Jul 24, 2007	31.70	31.82	30.13	30.27	139,101	-1.83(-5.70%)
Jul 23, 2007	32.06	32.57	31.76	32.10	101,731	+0.11(+0.34%)
Jul 20, 2007	32.53	32.61	31.73	31.99	147,957	-0.61(-1.87%)
Jul 19, 2007	31.88	32.81	31.88	32.60	124,341	+0.85(+2.68%)
Jul 18, 2007	31.58	32.03	31.26	31.75	121,775	-0.03(-0.09%)
Jul 17, 2007	31.49	32.32	31.47	31.78	96,331	+0.32(+1.02%)
Jul 16, 2007	32.17	32.24	31.15	31.46	135,540	-0.85(-2.63%)
Jul 13, 2007	32.21	32.49	31.73	32.31	64,582	+0.06(+0.19%)
Jul 12, 2007	31.74	32.65	31.70	32.25	156,325	+0.60(+1.90%)
Jul 11, 2007	31.24	31.72	31.22	31.65	166,014	+0.34(+1.09%)
Jul 10, 2007	31.80	32.05	31.23	31.31	142,454	-0.79(-2.46%)
Jul 09, 2007	32.00	32.23	31.74	32.10	57,451	+0.09(+0.28%)
Jul 06, 2007	32.10	32.27	31.92	32.01	67,745	-0.15(-0.47%)
Jul 05, 2007	32.02	32.44	31.85	32.16	83,496	+0.11(+0.34%)
Jul 03, 2007	32.40	32.46	31.80	32.05	102,092	-0.38(-1.17%)
Jul 02, 2007	32.19	32.65	32.00	32.43	219,397	+0.33(+1.03%)
Jun 29, 2007	31.55	32.15	31.40	32.10	302,402	+0.64(+2.03%)
Jun 28, 2007	31.19	31.69	31.19	31.46	173,022	+0.27(+0.87%)
Jun 27, 2007	29.65	31.38	29.61	31.19	198,705	+1.45(+4.88%)
Jun 26, 2007	30.19	30.90	29.67	29.74	199,799	-0.36(-1.20%)
Jun 25, 2007	30.04	30.50	29.68	30.10	212,569	+0.03(+0.10%)
Jun 22, 2007	30.67	31.00	29.80	30.07	163,708	-0.75(-2.43%)
Jun 21, 2007	30.76	30.90	30.35	30.82	81,276	-0.11(-0.36%)
Jun 20, 2007	31.39	31.50	30.87	30.93	154,000	-0.32(-1.02%)
Jun 19, 2007	30.78	31.53	30.56	31.25	161,100	+0.32(+1.03%)
Jun 18, 2007	31.27	31.42	30.79	30.93	96,600	-0.32(-1.02%)
Jun 15, 2007	31.90	31.90	30.89	31.25	244,900	-0.13(-0.41%)
Jun 14, 2007	31.18	31.96	31.18	31.38	114,800	+0.15(+0.48%)
Jun 13, 2007	30.63	31.42	30.32	31.23	104,900	+0.67(+2.19%)
Jun 12, 2007	31.01	31.32	30.43	30.56	116,900	-0.69(-2.21%)
Jun 11, 2007	31.18	31.60	30.78	31.25	139,743	-0.09(-0.29%)
Jun 08, 2007	30.98	31.38	30.85	31.34	85,960	+0.28(+0.90%)
Jun 07, 2007	31.43	31.71	30.90	31.06	149,857	-0.61(-1.93%)
Jun 06, 2007	31.47	31.82	31.29	31.67	105,472	-0.07(-0.22%)
Jun 05, 2007	31.90	31.99	31.42	31.74	70,179	-0.36(-1.12%)
Jun 04, 2007	32.10	32.44	31.82	32.10	92,266	-0.13(-0.40%)
Jun 01, 2007	32.40	32.99	31.84	32.23	315,284	-0.16(-0.49%)
May 31, 2007	32.59	32.77	32.05	32.39	106,662	-0.20(-0.61%)
May 30, 2007	31.79	32.59	31.61	32.59	117,393	+0.55(+1.72%)
May 29, 2007	31.63	32.35	31.63	32.04	110,031	+0.40(+1.26%)
May 25, 2007	31.60	32.09	31.53	31.64	116,985	+0.11(+0.35%)
May 24, 2007	32.40	32.68	31.34	31.53	186,066	-1.00(-3.07%)
May 23, 2007	32.45	33.25	32.37	32.53	179,846	+0.08(+0.25%)
May 22, 2007	31.85	32.46	31.50	32.45	169,249	+0.51(+1.60%)
May 21, 2007	31.50	32.26	31.49	31.94	157,502	+0.46(+1.46%)
May 18, 2007	30.39	31.73	30.04	31.48	247,606	+1.11(+3.65%)
May 17, 2007	30.76	30.77	30.07	30.37	247,987	-0.53(-1.72%)
May 16, 2007	30.85	31.08	30.15	30.90	344,648	+0.14(+0.46%)
May 15, 2007	33.77	34.34	30.57	30.76	894,265	-3.18(-9.37%)
May 14, 2007	34.24	34.43	33.76	33.94	138,206	-0.24(-0.70%)
May 11, 2007	33.56	34.23	33.52	34.18	61,608	+0.71(+2.12%)
May 10, 2007	33.99	33.99	33.12	33.47	152,350	-0.78(-2.28%)
May 09, 2007	34.26	34.42	34.10	34.25	85,443	-0.10(-0.29%)
May 08, 2007	34.78	35.00	34.04	34.35	95,944	-0.55(-1.58%)
May 07, 2007	34.78	35.03	34.40	34.90	113,160	+0.18(+0.52%)
May 04, 2007	34.89	35.15	34.36	34.72	109,898	-0.07(-0.20%)
May 03, 2007	34.52	34.84	34.30	34.79	73,697	+0.28(+0.81%)
May 02, 2007	34.14	34.74	33.73	34.51	92,729	+0.32(+0.94%)