Cnb Financial Corp (NQ: CCNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.549	8.568	8.549	8.549	7,229	+0.03(+0.36%)
Apr 27, 2007	8.513	8.543	8.458	8.519	24,875	+0.06(+0.72%)
Apr 26, 2007	8.504	8.507	8.458	8.458	19,953	+0.00(+0.00%)
Apr 25, 2007	8.488	8.525	8.458	8.458	17,135	-0.09(-1.07%)
Apr 24, 2007	8.507	8.549	8.458	8.549	5,678	+0.09(+1.08%)
Apr 23, 2007	8.541	8.549	8.458	8.458	12,872	+0.00(+0.00%)
Apr 20, 2007	8.519	8.549	8.458	8.458	7,375	-0.09(-1.07%)
Apr 19, 2007	8.458	8.549	8.458	8.549	18,340	+0.00(+0.00%)
Apr 18, 2007	8.543	8.549	8.543	8.549	2,292	+0.05(+0.65%)
Apr 17, 2007	8.464	8.580	8.404	8.495	3,930	+0.04(+0.51%)
Apr 16, 2007	8.501	8.501	8.452	8.452	3,884	-0.07(-0.86%)
Apr 13, 2007	8.549	8.549	8.525	8.525	655	+0.09(+1.01%)
Apr 12, 2007	8.525	8.531	8.440	8.440	982	+0.01(+0.15%)
Apr 11, 2007	8.427	8.427	8.427	8.427	0	+0.00(+0.00%)
Apr 10, 2007	8.501	8.501	8.366	8.427	1,637	-0.07(-0.85%)
Apr 09, 2007	8.586	8.586	8.421	8.500	1,678	-0.00(-0.01%)
Apr 05, 2007	8.574	8.574	8.470	8.501	3,586	-0.07(-0.85%)
Apr 04, 2007	8.574	8.574	8.574	8.574	818	+0.12(+1.46%)
Apr 03, 2007	8.451	8.451	8.451	8.451	196	-0.12(-1.37%)
Apr 02, 2007	8.488	8.574	8.378	8.568	6,001	+0.08(+0.94%)
Mar 30, 2007	8.549	8.620	8.488	8.488	6,926	-0.06(-0.71%)
Mar 29, 2007	8.549	8.549	8.549	8.549	491	-0.03(-0.36%)
Mar 28, 2007	8.580	8.580	8.580	8.580	0	+0.00(+0.00%)
Mar 27, 2007	8.584	8.592	8.580	8.580	1,097	-0.02(-0.28%)
Mar 26, 2007	8.702	8.702	8.537	8.604	2,192	+0.10(+1.22%)
Mar 23, 2007	8.514	8.519	8.488	8.501	11,993	-0.06(-0.71%)
Mar 22, 2007	8.568	8.568	8.562	8.562	491	-0.14(-1.61%)
Mar 21, 2007	8.672	8.702	8.672	8.702	900	+0.03(+0.35%)
Mar 20, 2007	8.672	8.672	8.672	8.672	0	+0.00(+0.00%)
Mar 19, 2007	8.946	8.946	8.623	8.672	2,390	+0.03(+0.35%)
Mar 16, 2007	9.032	9.032	8.641	8.641	15,828	+0.00(+0.00%)
Mar 15, 2007	9.032	9.032	8.641	8.641	7,511	+0.15(+1.80%)
Mar 14, 2007	8.488	8.641	8.488	8.488	19,362	-0.34(-3.81%)
Mar 13, 2007	8.824	8.824	8.824	8.824	2,046	+0.18(+2.12%)
Mar 12, 2007	8.696	8.696	8.641	8.641	360	-0.06(-0.70%)
Mar 09, 2007	8.678	8.824	8.678	8.702	3,037	+0.02(+0.28%)
Mar 08, 2007	8.824	8.861	8.678	8.678	1,310	+0.06(+0.71%)
Mar 07, 2007	8.519	8.702	8.519	8.617	713	+0.11(+1.29%)
Mar 06, 2007	8.641	8.855	8.507	8.507	1,801	-0.09(-1.07%)
Mar 05, 2007	8.568	8.598	8.549	8.598	1,683	-0.12(-1.40%)
Mar 02, 2007	8.720	8.720	8.720	8.720	0	+0.00(+0.00%)
Mar 01, 2007	8.665	8.904	8.562	8.720	9,957	+0.05(+0.56%)
Feb 28, 2007	8.672	8.672	8.672	8.672	0	+0.00(+0.00%)
Feb 27, 2007	8.672	8.887	8.672	8.672	4,326	-0.15(-1.72%)
Feb 26, 2007	8.934	8.934	8.684	8.823	9,158	-0.11(-1.23%)
Feb 23, 2007	8.933	8.933	8.933	8.933	0	+0.00(+0.00%)
Feb 22, 2007	8.933	8.933	8.933	8.933	245	-0.04(-0.49%)
Feb 21, 2007	8.977	8.977	8.757	8.977	6,057	+0.20(+2.30%)
Feb 20, 2007	8.948	8.948	8.733	8.775	7,041	-0.16(-1.84%)
Feb 16, 2007	8.940	8.946	8.940	8.940	998	+0.17(+1.95%)
Feb 15, 2007	8.818	8.818	8.769	8.769	2,186	-0.31(-3.43%)
Feb 14, 2007	8.828	9.081	8.828	9.081	329	+0.29(+3.34%)
Feb 13, 2007	8.904	9.093	8.788	8.788	5,290	-0.10(-1.15%)
Feb 12, 2007	8.890	8.890	8.890	8.890	245	-0.02(-0.23%)
Feb 09, 2007	8.911	8.911	8.911	8.911	224	-0.02(-0.19%)
Feb 08, 2007	8.727	8.928	8.727	8.928	3,501	+0.13(+1.53%)
Feb 07, 2007	8.757	8.931	8.757	8.794	8,351	+0.03(+0.35%)
Feb 06, 2007	8.763	8.763	8.763	8.763	0	+0.00(+0.00%)
Feb 05, 2007	8.763	8.763	8.763	8.763	163	+0.01(+0.14%)
Feb 02, 2007	8.751	8.751	8.751	8.751	0	+0.00(+0.00%)
Feb 01, 2007	9.026	9.026	8.751	8.751	9,003	-0.29(-3.18%)
Jan 31, 2007	9.137	9.160	9.038	9.038	1,010	+0.02(+0.20%)
Jan 30, 2007	9.069	9.087	8.946	9.020	4,265	+0.02(+0.20%)
Jan 29, 2007	9.001	9.001	8.934	9.001	5,341	+0.09(+1.03%)
Jan 26, 2007	8.855	8.910	8.788	8.910	818	+0.01(+0.07%)
Jan 25, 2007	9.093	9.093	8.904	8.904	1,146	+0.05(+0.55%)
Jan 24, 2007	8.580	9.142	8.543	8.855	11,780	+0.21(+2.40%)
Jan 23, 2007	9.154	9.154	8.647	8.647	2,456	-0.51(-5.54%)
Jan 22, 2007	8.843	9.154	8.843	9.154	818	+0.40(+4.53%)
Jan 19, 2007	8.730	8.757	8.730	8.757	982	+0.01(+0.07%)
Jan 18, 2007	8.751	8.751	8.751	8.751	163	+0.10(+1.20%)
Jan 17, 2007	8.821	8.824	8.647	8.647	2,595	-0.13(-1.46%)
Jan 16, 2007	9.251	9.251	8.775	8.775	1,049	-0.28(-3.10%)
Jan 12, 2007	8.836	9.160	8.702	9.056	12,636	+0.35(+4.00%)
Jan 11, 2007	9.007	9.007	8.708	8.708	1,537	-0.23(-2.53%)
Jan 10, 2007	8.934	8.934	8.934	8.934	0	+0.00(+0.00%)
Jan 09, 2007	8.702	9.069	8.696	8.934	10,417	+0.23(+2.67%)
Jan 08, 2007	8.604	8.922	8.604	8.702	2,433	+0.10(+1.14%)
Jan 05, 2007	8.549	8.604	8.488	8.604	2,947	+0.09(+1.00%)
Jan 04, 2007	8.565	8.565	8.513	8.519	900	-0.11(-1.31%)
Jan 03, 2007	8.549	8.632	8.549	8.632	818	-0.03(-0.32%)
Dec 29, 2006	8.635	8.659	8.543	8.659	4,257	+0.16(+1.94%)
Dec 28, 2006	8.641	8.641	8.458	8.495	5,649	-0.09(-1.10%)
Dec 27, 2006	8.562	8.589	8.562	8.589	1,260	-0.11(-1.30%)
Dec 26, 2006	8.665	8.702	8.665	8.702	1,223	+0.15(+1.79%)
Dec 22, 2006	8.641	8.641	8.549	8.549	2,428	-0.03(-0.36%)
Dec 21, 2006	8.458	8.635	8.458	8.580	27,838	+0.05(+0.63%)
Dec 20, 2006	8.549	8.549	8.526	8.526	818	-0.02(-0.27%)
Dec 19, 2006	8.556	8.556	8.433	8.549	16,118	-0.01(-0.07%)
Dec 18, 2006	8.611	8.641	8.556	8.556	16,283	-0.05(-0.64%)
Dec 15, 2006	8.702	8.702	8.458	8.611	11,474	-0.03(-0.35%)
Dec 14, 2006	8.648	8.672	8.641	8.641	1,660	+0.18(+2.17%)
Dec 13, 2006	8.525	8.525	8.433	8.458	5,751	-0.09(-1.07%)
Dec 12, 2006	8.427	8.549	8.427	8.549	2,005	+0.01(+0.07%)
Dec 11, 2006	8.543	8.543	8.543	8.543	0	+0.00(+0.00%)
Dec 08, 2006	8.427	8.543	8.427	8.543	4,210	+0.14(+1.67%)
Dec 07, 2006	8.403	8.403	8.403	8.403	0	+0.00(+0.00%)
Dec 06, 2006	8.403	8.403	8.403	8.403	0	+0.00(+0.00%)
Dec 05, 2006	8.397	8.410	8.397	8.403	4,206	-0.02(-0.29%)
Dec 04, 2006	8.433	8.433	8.385	8.427	2,292	-0.05(-0.65%)
Dec 01, 2006	8.458	8.549	8.458	8.482	15,066	+0.04(+0.43%)
Nov 30, 2006	8.446	8.446	8.446	8.446	1,310	-0.16(-1.85%)
Nov 29, 2006	8.604	8.604	8.385	8.604	656	+0.09(+1.00%)
Nov 28, 2006	8.519	8.519	8.519	8.519	1,637	+0.02(+0.29%)
Nov 27, 2006	8.495	8.495	8.495	8.495	0	+0.00(+0.00%)
Nov 24, 2006	8.495	8.495	8.495	8.495	0	+0.00(+0.00%)
Nov 22, 2006	8.495	8.519	8.495	8.495	1,637	+0.03(+0.36%)
Nov 21, 2006	8.464	8.495	8.464	8.464	6,114	+0.00(+0.00%)
Nov 20, 2006	8.464	8.464	8.464	8.464	1,637	-0.02(-0.29%)
Nov 17, 2006	8.464	8.488	8.464	8.488	327	+0.03(+0.36%)
Nov 16, 2006	8.458	8.458	8.433	8.458	4,449	+0.00(+0.00%)
Nov 15, 2006	8.458	8.458	8.458	8.458	327	-0.16(-1.91%)
Nov 14, 2006	8.433	8.623	8.433	8.623	2,423	+0.19(+2.24%)
Nov 13, 2006	8.433	8.433	8.433	8.433	1,475	-0.01(-0.14%)
Nov 10, 2006	8.439	8.458	8.433	8.446	12,220	-0.01(-0.07%)
Nov 09, 2006	8.452	8.452	8.452	8.452	0	+0.00(+0.00%)
Nov 08, 2006	8.433	8.452	8.433	8.452	1,308	+0.00(+0.00%)
Nov 07, 2006	8.452	8.452	8.452	8.452	0	+0.00(+0.00%)
Nov 06, 2006	8.433	8.452	8.433	8.452	1,391	-0.06(-0.72%)
Nov 03, 2006	8.458	8.556	8.433	8.513	19,810	-0.04(-0.42%)
Nov 02, 2006	8.433	8.548	8.433	8.548	3,111	+0.11(+1.36%)
Nov 01, 2006	8.433	8.433	8.433	8.433	0	+0.00(+0.00%)
Oct 31, 2006	8.433	8.433	8.433	8.433	573	+0.00(+0.00%)
Oct 30, 2006	8.433	8.433	8.433	8.433	17,462	-0.05(-0.65%)
Oct 27, 2006	8.464	8.488	8.464	8.488	24,088	+0.02(+0.29%)
Oct 26, 2006	8.464	8.488	8.464	8.464	4,912	-0.02(-0.29%)
Oct 25, 2006	8.488	8.488	8.464	8.488	8,287	+0.03(+0.36%)
Oct 24, 2006	8.458	8.458	8.458	8.458	0	+0.00(+0.00%)
Oct 23, 2006	8.476	8.482	8.458	8.458	1,801	-0.02(-0.24%)
Oct 20, 2006	8.641	8.641	8.458	8.478	2,947	+0.02(+0.24%)
Oct 19, 2006	8.641	8.641	8.458	8.458	1,719	-0.08(-0.93%)
Oct 18, 2006	8.488	8.623	8.433	8.537	7,467	+0.03(+0.33%)
Oct 17, 2006	8.433	8.509	8.433	8.509	2,739	+0.08(+0.89%)
Oct 16, 2006	8.433	8.433	8.433	8.433	0	+0.00(+0.00%)
Oct 13, 2006	8.433	8.433	8.433	8.433	0	+0.00(+0.00%)
Oct 12, 2006	8.443	8.443	8.433	8.433	524	+0.00(+0.00%)
Oct 11, 2006	8.433	8.433	8.433	8.433	1,801	+0.00(+0.00%)
Oct 10, 2006	8.438	8.440	8.433	8.433	2,128	-0.10(-1.15%)
Oct 09, 2006	8.537	8.537	8.458	8.531	17,194	+0.10(+1.16%)
Oct 06, 2006	8.433	8.433	8.433	8.433	1,308	+0.00(+0.00%)
Oct 05, 2006	8.433	8.439	8.433	8.433	4,434	+0.00(+0.00%)
Oct 04, 2006	8.488	8.488	8.433	8.433	3,196	-0.11(-1.27%)
Oct 03, 2006	8.542	8.542	8.542	8.542	2,456	+0.11(+1.29%)
Oct 02, 2006	8.433	8.435	8.433	8.433	5,338	-0.06(-0.72%)
Sep 29, 2006	8.495	8.495	8.495	8.495	655	+0.00(+0.00%)
Sep 28, 2006	8.476	8.549	8.476	8.495	5,567	-0.15(-1.70%)
Sep 27, 2006	8.519	8.641	8.519	8.641	1,255	+0.14(+1.65%)
Sep 26, 2006	8.488	8.531	8.488	8.501	1,310	+0.05(+0.65%)
Sep 25, 2006	8.433	8.488	8.433	8.446	6,106	+0.02(+0.22%)
Sep 22, 2006	8.488	8.488	8.427	8.427	124,616	-0.01(-0.14%)
Sep 21, 2006	8.427	8.440	8.427	8.440	907	-0.05(-0.58%)
Sep 20, 2006	8.488	8.488	8.488	8.488	0	+0.00(+0.00%)
Sep 19, 2006	8.488	8.488	8.488	8.488	0	+0.00(+0.00%)
Sep 18, 2006	8.641	8.641	8.397	8.488	11,885	+0.09(+1.02%)
Sep 15, 2006	8.769	8.769	8.403	8.403	3,830	-0.21(-2.48%)
Sep 14, 2006	8.604	8.617	8.604	8.617	483	+0.22(+2.62%)
Sep 13, 2006	8.397	8.397	8.397	8.397	0	+0.00(+0.00%)
Sep 12, 2006	8.397	8.397	8.397	8.397	4,146	-0.01(-0.07%)
Sep 11, 2006	8.397	8.403	8.397	8.403	327	+0.04(+0.44%)
Sep 08, 2006	8.366	8.366	8.366	8.366	0	+0.00(+0.00%)
Sep 07, 2006	8.366	8.366	8.366	8.366	0	+0.00(+0.00%)
Sep 06, 2006	8.366	8.366	8.366	8.366	0	+0.00(+0.00%)
Sep 05, 2006	8.366	8.366	8.366	8.366	4,192	+0.00(+0.00%)
Sep 01, 2006	8.702	8.702	8.366	8.366	1,917	-0.09(-1.08%)
Aug 31, 2006	8.458	8.458	8.458	8.458	0	+0.00(+0.00%)
Aug 30, 2006	8.458	8.458	8.458	8.458	0	+0.00(+0.00%)
Aug 29, 2006	8.458	8.458	8.458	8.458	0	+0.00(+0.00%)
Aug 28, 2006	8.458	8.488	8.458	8.458	7,352	-0.00(-0.05%)
Aug 25, 2006	8.611	8.611	8.462	8.462	10,643	-0.00(-0.02%)
Aug 24, 2006	8.464	8.464	8.464	8.464	206	+0.01(+0.07%)
Aug 23, 2006	8.446	8.464	8.446	8.458	5,610	+0.03(+0.36%)
Aug 22, 2006	8.427	8.470	8.427	8.427	3,111	+0.00(+0.00%)
Aug 21, 2006	8.427	8.433	8.397	8.427	8,536	-0.18(-2.13%)
Aug 18, 2006	8.611	8.611	8.611	8.611	296	+0.21(+2.55%)
Aug 17, 2006	8.397	8.397	8.397	8.397	1,028	+0.00(+0.00%)
Aug 16, 2006	8.397	8.397	8.397	8.397	327	-0.04(-0.43%)
Aug 15, 2006	8.427	8.433	8.427	8.433	1,552	+0.04(+0.44%)
Aug 14, 2006	8.427	8.427	8.397	8.397	1,372	-0.04(-0.43%)
Aug 11, 2006	8.433	8.433	8.433	8.433	327	+0.00(+0.00%)
Aug 10, 2006	8.440	8.471	8.433	8.433	2,292	-0.02(-0.29%)
Aug 09, 2006	8.549	8.549	8.458	8.458	1,801	-0.01(-0.07%)
Aug 08, 2006	8.543	8.544	8.464	8.464	2,785	+0.05(+0.54%)
Aug 07, 2006	8.419	8.419	8.419	8.419	0	+0.00(+0.00%)
Aug 04, 2006	8.397	8.419	8.397	8.419	2,624	-0.17(-1.95%)
Aug 03, 2006	8.488	8.586	8.409	8.586	2,990	+0.06(+0.72%)
Aug 02, 2006	8.501	8.525	8.501	8.525	722	-0.15(-1.70%)
Aug 01, 2006	8.672	8.769	8.488	8.672	28,005	+0.00(+0.00%)
Jul 31, 2006	8.672	8.672	8.458	8.672	794	+0.00(+0.00%)
Jul 28, 2006	8.427	8.672	8.427	8.672	1,030	+0.24(+2.90%)
Jul 27, 2006	8.672	8.672	8.427	8.427	2,665	-0.20(-2.27%)
Jul 26, 2006	8.586	8.623	8.366	8.623	2,842	+0.16(+1.95%)
Jul 25, 2006	8.458	8.458	8.458	8.458	818	+0.06(+0.73%)
Jul 24, 2006	8.348	8.458	8.348	8.397	663	+0.06(+0.73%)
Jul 21, 2006	8.336	8.336	8.336	8.336	871	-0.00(-0.00%)
Jul 20, 2006	8.336	8.336	8.336	8.336	163	+0.00(+0.00%)
Jul 19, 2006	8.397	8.397	8.336	8.336	2,094	-0.06(-0.73%)
Jul 18, 2006	8.397	8.397	8.397	8.397	818	+0.00(+0.00%)
Jul 17, 2006	8.433	8.440	8.397	8.397	6,795	-0.15(-1.79%)
Jul 14, 2006	8.433	8.549	8.433	8.549	1,146	+0.09(+1.08%)
Jul 13, 2006	8.458	8.458	8.458	8.458	0	+0.00(+0.00%)
Jul 12, 2006	8.458	8.458	8.458	8.458	2,456	-0.03(-0.35%)
Jul 11, 2006	8.458	8.487	8.458	8.487	1,897	+0.03(+0.36%)
Jul 10, 2006	8.549	8.549	8.457	8.457	573	+0.02(+0.28%)
Jul 07, 2006	8.433	8.433	8.433	8.433	0	+0.00(+0.00%)
Jul 06, 2006	8.488	8.519	8.433	8.433	31,638	-0.05(-0.65%)
Jul 05, 2006	8.488	8.488	8.488	8.488	2,046	-0.08(-0.90%)
Jul 03, 2006	8.563	8.586	8.563	8.566	2,570	+0.08(+0.98%)
Jun 30, 2006	8.549	8.586	8.433	8.482	57,739	+0.08(+0.94%)
Jun 29, 2006	8.458	8.464	8.403	8.403	33,569	-0.09(-1.01%)
Jun 28, 2006	8.427	8.488	8.427	8.488	4,666	+0.00(+0.00%)
Jun 27, 2006	8.488	8.488	8.488	8.488	818	+0.03(+0.36%)
Jun 26, 2006	8.488	8.488	8.458	8.458	2,292	-0.03(-0.36%)
Jun 23, 2006	8.464	8.549	8.464	8.488	9,564	+0.03(+0.36%)
Jun 22, 2006	8.458	8.458	8.458	8.458	677	+0.05(+0.58%)
Jun 21, 2006	8.409	8.409	8.409	8.409	2,046	+0.10(+1.18%)
Jun 20, 2006	8.311	8.311	8.311	8.311	0	+0.00(+0.00%)
Jun 19, 2006	8.403	8.409	8.311	8.311	4,164	-0.27(-3.20%)
Jun 16, 2006	8.586	8.586	8.586	8.586	496	+0.00(+0.00%)
Jun 15, 2006	8.586	8.586	8.586	8.586	2,317	+0.00(+0.00%)
Jun 14, 2006	8.586	8.586	8.586	8.586	640	+0.12(+1.44%)
Jun 13, 2006	8.403	8.464	8.403	8.464	982	+0.07(+0.80%)
Jun 12, 2006	8.397	8.397	8.397	8.397	0	+0.00(+0.00%)
Jun 09, 2006	8.397	8.397	8.397	8.397	163	+0.00(+0.00%)
Jun 08, 2006	8.397	8.397	8.397	8.397	0	+0.00(+0.00%)
Jun 07, 2006	8.458	8.458	8.397	8.397	844	-0.06(-0.72%)
Jun 06, 2006	8.488	8.488	8.458	8.458	1,637	-0.09(-1.00%)
Jun 05, 2006	8.543	8.543	8.543	8.543	0	+0.00(+0.00%)
Jun 02, 2006	8.586	8.586	8.488	8.543	7,869	-0.04(-0.50%)
Jun 01, 2006	8.562	8.586	8.495	8.586	3,389	+0.09(+1.01%)
May 31, 2006	8.550	8.562	8.495	8.501	6,350	-0.08(-0.93%)
May 30, 2006	8.556	8.580	8.556	8.580	655	+0.02(+0.29%)
May 26, 2006	8.556	8.556	8.556	8.556	0	+0.00(+0.00%)
May 25, 2006	8.604	8.604	8.556	8.556	327	+0.00(+0.00%)
May 24, 2006	8.556	8.556	8.556	8.556	327	+0.00(+0.00%)
May 23, 2006	8.556	8.556	8.556	8.556	1,473	-0.02(-0.28%)
May 22, 2006	8.580	8.580	8.580	8.580	0	+0.00(+0.00%)
May 19, 2006	8.580	8.580	8.580	8.580	5,240	-0.03(-0.35%)
May 18, 2006	8.556	8.611	8.556	8.611	2,538	+0.05(+0.64%)
May 17, 2006	8.602	8.602	8.556	8.556	5,844	+0.00(+0.00%)
May 16, 2006	8.556	8.556	8.556	8.556	736	+0.00(+0.00%)
May 15, 2006	8.556	8.556	8.556	8.556	1,637	+0.00(+0.00%)
May 12, 2006	8.665	8.672	8.556	8.556	12,608	+0.00(+0.00%)
May 11, 2006	8.556	8.556	8.556	8.556	0	+0.00(+0.00%)
May 10, 2006	8.556	8.556	8.556	8.556	3,229	-0.04(-0.43%)
May 09, 2006	8.562	8.611	8.556	8.592	4,912	+0.03(+0.33%)
May 08, 2006	8.564	8.564	8.564	8.564	409	+0.01(+0.10%)
May 05, 2006	8.578	8.611	8.556	8.556	8,074	-0.12(-1.34%)
May 04, 2006	8.556	8.672	8.556	8.672	2,128	+0.12(+1.43%)
May 03, 2006	8.549	8.549	8.549	8.549	818	-0.03(-0.36%)
May 02, 2006	8.580	8.580	8.580	8.580	0	+0.00(+0.00%)