Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.521	8.521	8.521	8.521	163	-0.03(-0.33%)
Apr 27, 2006	8.549	8.549	8.549	8.549	655	+0.12(+1.38%)
Apr 26, 2006	8.549	8.549	8.433	8.433	5,133	-0.12(-1.36%)
Apr 25, 2006	8.324	8.549	8.311	8.549	4,157	+0.12(+1.45%)
Apr 24, 2006	8.427	8.427	8.427	8.427	818	+0.00(+0.00%)
Apr 21, 2006	8.427	8.427	8.427	8.427	0	+0.00(+0.00%)
Apr 20, 2006	8.427	8.427	8.427	8.427	327	+0.12(+1.40%)
Apr 19, 2006	8.311	8.311	8.311	8.311	1,113	+0.01(+0.07%)
Apr 18, 2006	8.305	8.305	8.305	8.305	0	+0.00(+0.00%)
Apr 17, 2006	8.305	8.305	8.305	8.305	0	+0.00(+0.00%)
Apr 13, 2006	8.305	8.305	8.305	8.305	8,842	+0.00(+0.00%)
Apr 12, 2006	8.427	8.427	8.262	8.305	5,240	-0.09(-1.02%)
Apr 11, 2006	8.397	8.397	8.391	8.391	818	+0.18(+2.16%)
Apr 10, 2006	8.214	8.214	8.214	8.214	4,093	+0.00(+0.00%)
Apr 07, 2006	8.275	8.305	8.183	8.214	10,909	-0.06(-0.74%)
Apr 06, 2006	8.287	8.287	8.275	8.275	1,224	-0.04(-0.44%)
Apr 05, 2006	8.311	8.311	8.311	8.311	0	+0.00(+0.00%)
Apr 04, 2006	8.311	8.311	8.311	8.311	353	-0.12(-1.38%)
Apr 03, 2006	8.427	8.440	8.427	8.427	8,963	+0.00(+0.00%)
Mar 31, 2006	8.366	8.488	8.366	8.427	11,364	+0.03(+0.36%)
Mar 30, 2006	8.397	8.397	8.397	8.397	2,620	+0.12(+1.48%)
Mar 29, 2006	8.275	8.275	8.275	8.275	0	+0.00(+0.00%)
Mar 28, 2006	8.397	8.397	8.275	8.275	2,620	-0.22(-2.57%)
Mar 27, 2006	8.244	8.493	8.244	8.493	2,046	+0.16(+1.89%)
Mar 24, 2006	8.336	8.336	8.336	8.336	0	+0.00(+0.00%)
Mar 23, 2006	8.427	8.427	8.336	8.336	1,637	+0.03(+0.37%)
Mar 22, 2006	8.366	8.366	8.305	8.305	818	-0.02(-0.29%)
Mar 21, 2006	8.397	8.397	8.330	8.330	3,671	+0.02(+0.22%)
Mar 20, 2006	8.311	8.311	8.311	8.311	0	+0.00(+0.00%)
Mar 17, 2006	8.458	8.458	8.311	8.311	4,342	-0.15(-1.77%)
Mar 16, 2006	8.543	8.543	8.461	8.461	4,678	-0.08(-0.96%)
Mar 15, 2006	8.611	8.611	8.397	8.543	4,647	+0.00(+0.00%)
Mar 14, 2006	8.543	8.543	8.543	8.543	997	+0.09(+1.01%)
Mar 13, 2006	8.458	8.458	8.458	8.458	1,310	-0.07(-0.85%)
Mar 10, 2006	8.458	8.531	8.458	8.531	1,269	-0.01(-0.15%)
Mar 09, 2006	8.543	8.543	8.543	8.543	0	+0.00(+0.00%)
Mar 08, 2006	8.543	8.543	8.543	8.543	327	+0.16(+1.97%)
Mar 07, 2006	8.378	8.378	8.378	8.378	0	+0.00(+0.00%)
Mar 06, 2006	8.427	8.427	8.372	8.378	736	-0.23(-2.69%)
Mar 03, 2006	8.611	8.611	8.611	8.611	0	+0.00(+0.00%)
Mar 02, 2006	8.611	8.611	8.611	8.611	0	+0.00(+0.00%)
Mar 01, 2006	8.611	8.611	8.611	8.611	0	+0.00(+0.00%)
Feb 28, 2006	8.549	8.611	8.611	8.611	1,678	+0.06(+0.71%)
Feb 27, 2006	8.538	8.549	8.538	8.549	2,251	+0.00(+0.00%)
Feb 24, 2006	8.549	8.549	8.543	8.549	1,311	+0.00(+0.00%)
Feb 23, 2006	8.549	8.549	8.549	8.549	1,897	+0.12(+1.45%)
Feb 22, 2006	8.427	8.427	8.427	8.427	0	+0.00(+0.00%)
Feb 21, 2006	8.532	8.532	8.427	8.427	4,062	-0.09(-1.08%)
Feb 17, 2006	8.519	8.519	8.519	8.519	0	+0.00(+0.00%)
Feb 16, 2006	8.549	8.549	8.433	8.519	982	+0.03(+0.36%)
Feb 15, 2006	8.543	8.549	8.488	8.488	1,798	+0.06(+0.72%)
Feb 14, 2006	8.427	8.427	8.427	8.427	237	+0.00(+0.00%)
Feb 13, 2006	8.378	8.427	8.378	8.427	2,701	-0.17(-1.95%)
Feb 10, 2006	8.372	8.595	8.372	8.595	1,228	-0.04(-0.47%)
Feb 09, 2006	8.635	8.635	8.635	8.635	163	+0.27(+3.21%)
Feb 08, 2006	8.464	8.464	8.366	8.366	1,293	-0.18(-2.14%)
Feb 07, 2006	8.665	8.665	8.549	8.549	389	+0.08(+0.94%)
Feb 06, 2006	8.702	8.702	8.470	8.470	1,766	-0.38(-4.28%)
Feb 03, 2006	8.849	8.849	8.849	8.849	204	+0.43(+5.08%)
Feb 02, 2006	8.488	8.549	8.421	8.421	4,061	-0.42(-4.77%)
Feb 01, 2006	8.549	8.843	8.366	8.843	4,637	+0.48(+5.69%)
Jan 31, 2006	8.366	8.366	8.366	8.366	0	+0.00(+0.00%)
Jan 30, 2006	8.543	8.549	8.366	8.366	1,940	+0.05(+0.66%)
Jan 27, 2006	8.549	8.549	8.311	8.311	655	-0.13(-1.59%)
Jan 26, 2006	8.397	8.452	8.397	8.446	2,128	-0.02(-0.22%)
Jan 25, 2006	8.464	8.464	8.464	8.464	204	-0.02(-0.22%)
Jan 24, 2006	8.476	8.482	8.476	8.482	2,128	+0.06(+0.73%)
Jan 23, 2006	8.391	8.531	8.354	8.421	3,743	-0.18(-2.06%)
Jan 20, 2006	8.531	8.598	8.531	8.598	491	+0.32(+3.90%)
Jan 19, 2006	8.275	8.275	8.275	8.275	180	-0.12(-1.45%)
Jan 18, 2006	8.549	8.549	8.397	8.397	4,847	+0.12(+1.48%)
Jan 17, 2006	8.458	8.458	8.091	8.275	10,679	+0.03(+0.37%)
Jan 13, 2006	8.244	8.244	8.244	8.244	0	+0.00(+0.00%)
Jan 12, 2006	8.458	8.464	8.244	8.244	1,637	-0.31(-3.57%)
Jan 11, 2006	8.549	8.549	8.549	8.549	1,308	+0.12(+1.38%)
Jan 10, 2006	8.611	8.696	8.433	8.433	16,941	-0.18(-2.06%)
Jan 09, 2006	8.611	8.611	8.611	8.611	1,310	-0.05(-0.63%)
Jan 06, 2006	8.611	8.683	8.611	8.665	4,033	+0.05(+0.64%)
Jan 05, 2006	8.611	8.611	8.611	8.611	0	+0.00(+0.00%)
Jan 04, 2006	8.403	8.672	8.403	8.611	23,511	+0.00(+0.00%)
Jan 03, 2006	8.611	8.611	8.611	8.611	2,947	-0.01(-0.07%)
Dec 30, 2005	8.635	8.690	8.617	8.617	16,866	+0.10(+1.15%)
Dec 29, 2005	8.696	8.696	8.488	8.519	2,932	+0.05(+0.58%)
Dec 28, 2005	8.458	8.519	8.458	8.470	33,405	+0.04(+0.51%)
Dec 27, 2005	8.403	8.910	8.403	8.427	12,117	-0.07(-0.86%)
Dec 23, 2005	8.385	8.794	8.269	8.501	10,231	-0.09(-1.00%)
Dec 22, 2005	8.873	8.873	8.452	8.586	2,783	+0.04(+0.43%)
Dec 21, 2005	8.678	9.252	8.122	8.549	29,182	-0.01(-0.14%)
Dec 20, 2005	8.843	9.221	8.324	8.562	13,689	-0.23(-2.57%)
Dec 19, 2005	8.733	9.093	8.604	8.788	5,403	+0.14(+1.62%)
Dec 16, 2005	9.111	9.111	8.556	8.647	6,900	-0.21(-2.41%)
Dec 15, 2005	9.130	9.130	8.733	8.861	3,551	+0.02(+0.21%)
Dec 14, 2005	8.849	8.855	8.702	8.843	1,480	+0.29(+3.43%)
Dec 13, 2005	8.855	8.855	8.549	8.549	2,654	-0.35(-3.91%)
Dec 12, 2005	9.160	9.160	8.898	8.898	1,671	+0.04(+0.48%)
Dec 09, 2005	8.855	8.855	8.855	8.855	0	+0.00(+0.00%)
Dec 08, 2005	8.763	9.067	8.763	8.855	1,801	+0.12(+1.40%)
Dec 07, 2005	8.702	8.733	8.702	8.733	818	+0.03(+0.35%)
Dec 06, 2005	8.812	8.818	8.556	8.702	4,460	+0.03(+0.35%)
Dec 05, 2005	8.684	8.684	8.672	8.672	2,587	-0.02(-0.21%)
Dec 02, 2005	8.782	9.252	8.690	8.690	17,200	-0.05(-0.56%)
Dec 01, 2005	8.916	9.130	8.739	8.739	4,421	-0.27(-3.05%)
Nov 30, 2005	9.130	9.130	8.708	9.014	2,620	+0.29(+3.36%)
Nov 29, 2005	8.751	8.855	8.720	8.720	6,559	+0.00(+0.00%)
Nov 28, 2005	8.720	8.720	8.720	8.720	491	-0.01(-0.07%)
Nov 25, 2005	8.727	8.727	8.727	8.727	0	+0.00(+0.00%)
Nov 23, 2005	8.742	8.742	8.727	8.727	573	-0.04(-0.49%)
Nov 22, 2005	8.757	8.769	8.757	8.769	491	+0.06(+0.70%)
Nov 21, 2005	8.708	8.708	8.708	8.708	818	+0.01(+0.07%)
Nov 18, 2005	8.702	8.702	8.702	8.702	0	+0.00(+0.00%)
Nov 17, 2005	8.708	8.708	8.702	8.702	1,310	-0.15(-1.72%)
Nov 16, 2005	8.855	8.855	8.855	8.855	163	+0.15(+1.75%)
Nov 15, 2005	8.702	8.702	8.702	8.702	1,678	+0.00(+0.00%)
Nov 14, 2005	8.702	8.702	8.702	8.702	573	-0.04(-0.42%)
Nov 11, 2005	8.934	8.934	8.739	8.739	810	-0.24(-2.65%)
Nov 10, 2005	8.946	9.020	8.751	8.977	3,438	+0.26(+3.01%)
Nov 09, 2005	8.702	8.916	8.702	8.714	4,585	+0.03(+0.35%)
Nov 08, 2005	8.611	8.763	8.611	8.684	6,386	+0.01(+0.07%)
Nov 07, 2005	8.678	8.702	8.678	8.678	1,506	+0.00(+0.00%)
Nov 04, 2005	8.678	8.678	8.678	8.678	11,626	-0.01(-0.07%)
Nov 03, 2005	8.733	8.750	8.684	8.684	935	+0.01(+0.07%)
Nov 02, 2005	8.678	8.678	8.678	8.678	491	+0.00(+0.00%)
Nov 01, 2005	8.678	8.751	8.678	8.678	10,038	+0.01(+0.07%)
Oct 31, 2005	8.672	8.672	8.672	8.672	0	+0.00(+0.00%)
Oct 28, 2005	8.672	8.672	8.672	8.672	818	+0.00(+0.00%)
Oct 27, 2005	8.714	8.714	8.672	8.672	1,842	-0.05(-0.53%)
Oct 26, 2005	8.672	8.849	8.672	8.718	1,770	-0.11(-1.20%)
Oct 25, 2005	8.824	8.824	8.824	8.824	0	+0.00(+0.00%)
Oct 24, 2005	8.824	8.849	8.824	8.824	13,427	+0.23(+2.70%)
Oct 21, 2005	8.665	8.672	8.549	8.592	14,819	+0.01(+0.14%)
Oct 20, 2005	8.580	8.580	8.580	8.580	2,677	-0.01(-0.07%)
Oct 19, 2005	8.549	8.720	8.549	8.586	2,243	-0.08(-0.92%)
Oct 18, 2005	8.696	8.696	8.665	8.665	327	-0.03(-0.35%)
Oct 17, 2005	8.702	8.702	8.556	8.696	540	+0.15(+1.71%)
Oct 14, 2005	8.549	8.549	8.549	8.549	163	-0.12(-1.41%)
Oct 13, 2005	8.672	8.672	8.672	8.672	0	+0.00(+0.00%)
Oct 12, 2005	8.580	8.794	8.549	8.672	10,316	+0.00(+0.00%)
Oct 11, 2005	8.672	8.672	8.672	8.672	0	+0.00(+0.00%)
Oct 10, 2005	8.672	8.672	8.672	8.672	1,637	-0.15(-1.73%)
Oct 07, 2005	8.861	8.861	8.824	8.824	2,886	-0.03(-0.34%)
Oct 06, 2005	8.617	8.855	8.592	8.855	2,752	-0.06(-0.68%)
Oct 05, 2005	8.916	8.916	8.916	8.916	0	+0.00(+0.00%)
Oct 04, 2005	8.659	9.001	8.659	8.916	8,225	+0.30(+3.47%)
Oct 03, 2005	8.640	8.640	8.556	8.617	2,759	-0.04(-0.49%)
Sep 30, 2005	8.855	8.873	8.659	8.659	2,947	-0.32(-3.54%)
Sep 29, 2005	8.977	8.977	8.977	8.977	1,259	-0.01(-0.14%)
Sep 28, 2005	8.989	8.989	8.989	8.989	0	+0.00(+0.00%)
Sep 27, 2005	9.069	9.069	8.989	8.989	2,120	-0.17(-1.87%)
Sep 26, 2005	9.160	9.160	9.160	9.160	491	+0.02(+0.20%)
Sep 23, 2005	9.142	9.160	9.099	9.142	11,831	-0.02(-0.20%)
Sep 22, 2005	9.099	9.160	9.099	9.160	4,372	+0.06(+0.67%)
Sep 21, 2005	9.099	9.099	9.099	9.099	7,146	+0.00(+0.00%)
Sep 20, 2005	9.099	9.099	9.099	9.099	1,424	+0.00(+0.00%)
Sep 19, 2005	9.160	9.160	9.099	9.099	2,169	-0.04(-0.47%)
Sep 16, 2005	9.160	9.160	9.099	9.142	15,983	-0.02(-0.20%)
Sep 15, 2005	9.313	9.313	9.160	9.160	4,162	+0.00(+0.00%)
Sep 14, 2005	9.313	9.313	9.160	9.160	1,637	+0.06(+0.67%)
Sep 13, 2005	9.069	9.099	9.069	9.099	6,162	-0.06(-0.67%)
Sep 12, 2005	9.380	9.380	9.160	9.160	491	+0.00(+0.00%)
Sep 09, 2005	9.139	9.160	9.139	9.160	1,383	+0.01(+0.07%)
Sep 08, 2005	9.154	9.154	9.154	9.154	1,504	+0.00(+0.00%)
Sep 07, 2005	9.099	9.154	9.099	9.154	1,146	-0.01(-0.07%)
Sep 06, 2005	9.282	9.307	9.069	9.160	15,561	+0.00(+0.00%)
Sep 02, 2005	9.069	9.160	9.069	9.160	5,967	+0.00(+0.00%)
Sep 01, 2005	9.160	9.160	8.977	9.160	6,060	+0.09(+1.01%)
Aug 31, 2005	9.392	9.392	9.069	9.069	2,850	-0.42(-4.38%)
Aug 30, 2005	9.258	9.484	9.111	9.484	1,801	+0.41(+4.51%)
Aug 29, 2005	9.093	9.093	9.075	9.075	2,456	-0.09(-0.93%)
Aug 26, 2005	9.160	9.160	9.160	9.160	0	+0.00(+0.00%)
Aug 25, 2005	9.130	9.160	9.130	9.160	2,931	+0.09(+0.94%)
Aug 24, 2005	9.154	9.160	9.075	9.075	3,111	-0.02(-0.27%)
Aug 23, 2005	9.099	9.099	9.099	9.099	327	+0.03(+0.34%)
Aug 22, 2005	9.069	9.077	9.069	9.069	1,310	+0.00(+0.00%)
Aug 19, 2005	9.069	9.069	9.069	9.069	163	+0.00(+0.00%)
Aug 18, 2005	9.069	9.160	9.069	9.069	2,664	+0.00(+0.00%)
Aug 17, 2005	9.069	9.069	9.069	9.069	1,863	-0.01(-0.13%)
Aug 16, 2005	9.069	9.081	9.069	9.081	605	+0.00(+0.00%)
Aug 15, 2005	9.069	9.087	9.069	9.081	1,146	-0.08(-0.87%)
Aug 12, 2005	8.983	9.160	8.983	9.160	26,007	+0.00(+0.00%)
Aug 11, 2005	9.160	9.160	9.160	9.160	8,565	+0.01(+0.07%)
Aug 10, 2005	9.154	9.154	9.154	9.154	0	+0.00(+0.00%)
Aug 09, 2005	9.099	9.154	9.087	9.154	20,708	-0.01(-0.07%)
Aug 08, 2005	9.099	9.160	9.099	9.160	1,146	+0.04(+0.47%)
Aug 05, 2005	9.105	9.264	9.105	9.117	5,112	+0.02(+0.20%)
Aug 04, 2005	9.038	9.099	9.038	9.099	491	-0.03(-0.33%)
Aug 03, 2005	9.160	9.191	9.099	9.130	25,154	-0.23(-2.48%)
Aug 02, 2005	9.227	9.520	9.227	9.362	2,783	+0.05(+0.59%)
Aug 01, 2005	9.203	9.563	9.203	9.307	5,585	+0.20(+2.21%)
Jul 29, 2005	9.160	9.582	9.099	9.105	3,293	-0.15(-1.58%)
Jul 28, 2005	9.349	9.349	9.252	9.252	494	+0.00(+0.00%)
Jul 27, 2005	9.252	9.252	9.252	9.252	163	+0.09(+0.93%)
Jul 26, 2005	9.160	9.172	9.160	9.166	2,626	-0.33(-3.47%)
Jul 25, 2005	9.160	9.545	9.099	9.496	4,267	+0.10(+1.06%)
Jul 22, 2005	9.203	9.396	9.203	9.396	494	-0.00(-0.02%)
Jul 21, 2005	9.429	9.569	9.264	9.398	2,557	-0.07(-0.71%)
Jul 20, 2005	9.215	9.465	9.062	9.465	4,120	+0.26(+2.79%)
Jul 19, 2005	9.007	9.423	9.007	9.209	16,904	-0.03(-0.33%)
Jul 18, 2005	9.178	9.423	9.081	9.240	8,023	-0.07(-0.72%)
Jul 15, 2005	9.007	9.465	9.007	9.307	9,871	+0.01(+0.07%)
Jul 14, 2005	9.007	9.301	9.007	9.301	5,813	+0.29(+3.25%)
Jul 13, 2005	9.136	9.136	9.007	9.007	2,947	+0.03(+0.34%)
Jul 12, 2005	9.044	9.221	8.977	8.977	1,856	-0.24(-2.58%)
Jul 11, 2005	9.117	9.423	9.117	9.215	6,964	+0.17(+1.89%)
Jul 08, 2005	9.044	9.044	9.044	9.044	163	+0.00(+0.00%)
Jul 07, 2005	9.044	9.044	9.044	9.044	846	+0.00(+0.00%)
Jul 06, 2005	9.044	9.044	9.044	9.044	442	+0.00(+0.00%)
Jul 05, 2005	9.044	9.044	9.044	9.044	327	-0.01(-0.07%)
Jul 01, 2005	9.075	9.075	9.050	9.050	327	-0.02(-0.27%)
Jun 30, 2005	9.069	9.203	9.069	9.075	34,676	+0.00(+0.00%)
Jun 29, 2005	9.075	9.081	9.075	9.075	5,076	+0.01(+0.07%)
Jun 28, 2005	9.069	9.227	9.069	9.069	4,956	+0.00(+0.00%)
Jun 27, 2005	9.069	9.069	9.069	9.069	0	+0.00(+0.00%)
Jun 24, 2005	9.081	9.087	9.069	9.069	62,853	-0.08(-0.87%)
Jun 23, 2005	9.081	9.313	9.081	9.148	12,446	+0.08(+0.88%)
Jun 22, 2005	9.069	9.069	9.069	9.069	13,132	+0.00(+0.00%)
Jun 21, 2005	9.069	9.069	9.069	9.069	912	-0.06(-0.67%)
Jun 20, 2005	9.130	9.130	9.130	9.130	0	+0.00(+0.00%)
Jun 17, 2005	9.313	9.313	9.130	9.130	6,638	-0.18(-1.97%)
Jun 16, 2005	9.313	9.313	9.313	9.313	424	+0.22(+2.42%)
Jun 15, 2005	9.307	9.313	9.093	9.093	5,356	-0.06(-0.67%)
Jun 14, 2005	9.313	9.313	9.075	9.154	6,314	-0.04(-0.40%)
Jun 13, 2005	9.191	9.191	9.191	9.191	0	+0.00(+0.00%)
Jun 10, 2005	9.056	9.191	9.056	9.191	11,135	+0.09(+1.01%)
Jun 09, 2005	9.099	9.099	9.099	9.099	0	+0.00(+0.00%)
Jun 08, 2005	9.069	9.099	9.069	9.099	777	+0.06(+0.68%)
Jun 07, 2005	9.282	9.282	9.038	9.038	2,040	+0.00(+0.00%)
Jun 06, 2005	9.038	9.038	9.038	9.038	2,046	-0.06(-0.67%)
Jun 03, 2005	9.099	9.099	9.099	9.099	0	+0.00(+0.00%)
Jun 02, 2005	9.099	9.099	9.099	9.099	442	-0.06(-0.67%)
Jun 01, 2005	9.160	9.160	9.148	9.160	7,123	+0.00(+0.00%)
May 31, 2005	9.160	9.160	9.160	9.160	655	+0.01(+0.13%)
May 27, 2005	9.160	9.160	9.148	9.148	9,497	-0.07(-0.79%)
May 26, 2005	9.221	9.221	9.221	9.221	0	+0.00(+0.00%)
May 25, 2005	9.160	9.221	9.105	9.221	14,737	+0.06(+0.67%)
May 24, 2005	9.160	9.160	9.160	9.160	0	+0.00(+0.00%)
May 23, 2005	9.160	9.160	9.105	9.160	2,015	-0.06(-0.66%)
May 20, 2005	9.160	9.221	9.160	9.221	5,813	+0.00(+0.00%)
May 19, 2005	9.123	9.221	9.123	9.221	3,874	+0.10(+1.07%)
May 18, 2005	9.123	9.123	9.123	9.123	1,146	+0.00(+0.00%)
May 17, 2005	9.123	9.215	9.123	9.123	8,032	+0.00(+0.00%)
May 16, 2005	9.106	9.313	9.105	9.123	3,597	-0.34(-3.61%)
May 13, 2005	10.99	10.99	9.465	9.465	16,620	+0.37(+4.03%)
May 12, 2005	9.099	9.099	9.099	9.099	0	+0.00(+0.00%)
May 11, 2005	9.130	9.130	9.099	9.099	4,203	-0.06(-0.67%)
May 10, 2005	9.160	9.160	9.160	9.160	0	+0.00(+0.00%)
May 09, 2005	9.160	9.160	9.160	9.160	0	+0.00(+0.00%)
May 06, 2005	9.160	9.160	9.160	9.160	163	+0.00(+0.00%)
May 05, 2005	9.313	9.313	9.160	9.160	1,760	+0.00(+0.00%)
May 04, 2005	9.282	9.282	9.160	9.160	5,865	-0.24(-2.59%)
May 03, 2005	9.130	9.404	9.130	9.404	779	+0.09(+0.98%)