Weyco Gp Inc (NQ: WEYS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.29	13.49	12.84	13.19	11,856	-0.30(-2.22%)
Apr 27, 2006	13.47	14.02	13.34	13.49	11,292	-0.13(-0.96%)
Apr 26, 2006	13.68	13.72	13.48	13.62	4,797	+0.11(+0.79%)
Apr 25, 2006	13.18	13.53	13.18	13.51	3,537	-0.08(-0.59%)
Apr 24, 2006	13.54	13.72	13.54	13.59	5,360	-0.12(-0.87%)
Apr 21, 2006	13.89	13.93	13.35	13.71	15,664	+0.10(+0.73%)
Apr 20, 2006	13.69	13.69	13.61	13.61	801	-0.32(-2.28%)
Apr 19, 2006	13.66	13.93	13.43	13.93	7,238	+0.31(+2.24%)
Apr 18, 2006	13.33	13.67	13.21	13.62	17,827	+0.43(+3.26%)
Apr 17, 2006	13.69	13.69	13.08	13.19	15,884	-0.06(-0.47%)
Apr 13, 2006	13.13	13.26	13.07	13.26	4,567	+0.17(+1.29%)
Apr 12, 2006	12.64	13.09	12.48	13.09	10,649	+0.45(+3.56%)
Apr 11, 2006	13.11	13.84	12.48	12.64	34,948	-0.66(-4.93%)
Apr 10, 2006	13.08	13.64	13.08	13.29	19,083	+0.17(+1.28%)
Apr 07, 2006	14.14	14.14	13.06	13.13	25,622	-0.91(-6.49%)
Apr 06, 2006	13.65	14.08	13.65	14.04	8,345	-0.04(-0.27%)
Apr 05, 2006	13.82	14.07	13.82	14.07	3,883	+0.07(+0.54%)
Apr 04, 2006	13.90	14.13	13.90	14.00	2,162	+0.05(+0.36%)
Apr 03, 2006	14.04	14.04	13.80	13.95	6,104	-0.09(-0.67%)
Mar 31, 2006	13.79	14.04	13.57	14.04	15,738	+0.21(+1.49%)
Mar 30, 2006	13.67	14.01	13.54	13.84	25,185	-0.11(-0.81%)
Mar 29, 2006	13.72	13.95	13.55	13.95	10,954	+0.22(+1.64%)
Mar 28, 2006	13.86	13.94	13.60	13.72	5,223	-0.04(-0.27%)
Mar 27, 2006	13.50	13.91	13.50	13.76	4,343	+0.25(+1.85%)
Mar 24, 2006	13.74	13.74	13.45	13.51	8,719	+0.09(+0.70%)
Mar 23, 2006	13.64	13.64	13.26	13.42	7,209	+0.20(+1.51%)
Mar 22, 2006	13.20	13.34	12.98	13.22	4,966	-0.31(-2.26%)
Mar 21, 2006	13.43	13.72	13.29	13.53	10,872	+0.09(+0.70%)
Mar 20, 2006	13.73	13.73	13.23	13.43	9,432	-0.49(-3.54%)
Mar 17, 2006	13.11	13.96	13.01	13.92	75,148	+0.82(+6.29%)
Mar 16, 2006	13.03	13.11	12.80	13.10	4,995	+0.06(+0.48%)
Mar 15, 2006	13.08	13.10	12.73	13.04	6,210	+0.07(+0.53%)
Mar 14, 2006	12.73	13.11	12.73	12.97	7,919	+0.09(+0.73%)
Mar 13, 2006	12.84	13.05	12.76	12.88	8,347	+0.12(+0.98%)
Mar 10, 2006	12.29	12.78	12.29	12.75	6,384	+0.34(+2.77%)
Mar 09, 2006	12.23	12.45	12.23	12.41	9,819	+0.22(+1.79%)
Mar 08, 2006	12.23	12.46	12.19	12.19	8,579	+0.06(+0.46%)
Mar 07, 2006	12.18	12.38	12.13	12.13	7,072	+0.01(+0.05%)
Mar 06, 2006	12.32	12.32	12.06	12.13	8,171	+0.06(+0.46%)
Mar 03, 2006	11.96	12.18	11.88	12.07	11,303	-0.06(-0.51%)
Mar 02, 2006	11.88	12.27	11.88	12.13	57,713	+0.00(+0.00%)
Mar 01, 2006	11.90	12.25	11.90	12.13	15,547	+0.10(+0.83%)
Feb 28, 2006	12.36	12.31	11.98	12.03	16,095	-0.33(-2.68%)
Feb 27, 2006	12.42	12.79	12.17	12.36	22,116	-0.04(-0.35%)
Feb 24, 2006	12.92	12.98	12.08	12.41	10,598	-0.01(-0.10%)
Feb 23, 2006	12.73	12.91	12.42	12.42	14,261	-0.52(-4.00%)
Feb 22, 2006	13.14	13.14	12.92	12.94	5,409	-0.17(-1.33%)
Feb 21, 2006	13.46	13.80	13.03	13.11	3,760	-0.43(-3.18%)
Feb 17, 2006	13.57	13.57	13.39	13.54	12,072	+0.09(+0.70%)
Feb 16, 2006	13.65	13.65	13.38	13.45	1,602	-0.10(-0.74%)
Feb 15, 2006	13.73	13.78	13.55	13.55	7,602	-0.07(-0.55%)
Feb 14, 2006	13.21	13.69	13.21	13.62	6,450	+0.47(+3.61%)
Feb 13, 2006	13.25	13.50	12.81	13.15	16,699	-0.29(-2.14%)
Feb 10, 2006	13.07	13.71	13.07	13.44	8,909	-0.16(-1.15%)
Feb 09, 2006	13.29	13.71	13.29	13.59	2,082	+0.09(+0.65%)
Feb 08, 2006	13.81	13.81	13.41	13.51	7,141	-0.20(-1.46%)
Feb 07, 2006	14.23	14.23	13.49	13.71	20,123	-0.56(-3.90%)
Feb 06, 2006	14.11	14.26	13.89	14.26	12,562	+0.18(+1.29%)
Feb 03, 2006	13.72	14.19	13.61	14.08	4,092	+0.22(+1.62%)
Feb 02, 2006	14.24	14.26	13.70	13.86	13,160	-0.43(-3.01%)
Feb 01, 2006	13.85	14.29	13.85	14.29	2,082	+0.38(+2.74%)
Jan 31, 2006	13.45	13.94	13.39	13.91	7,235	+0.24(+1.73%)
Jan 30, 2006	13.39	13.94	13.27	13.67	10,149	+0.57(+4.34%)
Jan 27, 2006	13.04	13.36	12.67	13.10	7,588	+0.24(+1.89%)
Jan 26, 2006	12.68	12.97	12.46	12.86	34,926	+0.31(+2.49%)
Jan 25, 2006	12.73	12.78	12.37	12.55	2,499	+0.04(+0.30%)
Jan 24, 2006	12.57	12.64	12.42	12.51	6,809	+0.01(+0.05%)
Jan 23, 2006	12.31	12.65	12.24	12.50	9,284	+0.08(+0.65%)
Jan 20, 2006	12.98	13.04	12.40	12.42	6,940	-0.36(-2.83%)
Jan 19, 2006	12.69	13.02	12.61	12.78	7,038	+0.23(+1.84%)
Jan 18, 2006	12.50	12.64	12.50	12.55	2,816	-0.21(-1.61%)
Jan 17, 2006	12.33	12.76	12.15	12.76	3,907	+0.28(+2.25%)
Jan 13, 2006	12.64	12.64	12.23	12.48	480	-0.07(-0.55%)
Jan 12, 2006	12.97	12.97	12.55	12.55	1,441	-0.35(-2.71%)
Jan 11, 2006	12.94	13.09	12.89	12.89	7,804	+0.01(+0.05%)
Jan 10, 2006	12.32	12.89	12.32	12.89	1,494	+0.51(+4.08%)
Jan 09, 2006	12.17	12.49	12.16	12.38	2,552	+0.17(+1.38%)
Jan 06, 2006	12.18	12.39	12.17	12.21	3,595	+0.03(+0.26%)
Jan 05, 2006	12.14	12.30	12.06	12.18	3,524	+0.04(+0.31%)
Jan 04, 2006	12.15	12.17	12.08	12.15	6,847	+0.13(+1.09%)
Jan 03, 2006	11.94	12.13	11.94	12.01	7,157	+0.09(+0.79%)
Dec 30, 2005	12.01	12.35	11.92	11.92	18,878	-0.22(-1.80%)
Dec 29, 2005	12.16	12.36	12.08	12.14	18,410	+0.08(+0.67%)
Dec 28, 2005	12.10	12.19	12.05	12.06	5,287	-0.01(-0.10%)
Dec 27, 2005	11.98	12.18	11.98	12.07	4,486	-0.14(-1.12%)
Dec 23, 2005	12.03	12.21	12.01	12.21	1,941	+0.07(+0.57%)
Dec 22, 2005	12.01	12.16	12.01	12.14	3,528	+0.12(+1.04%)
Dec 21, 2005	12.04	12.04	12.01	12.01	767	-0.12(-0.98%)
Dec 20, 2005	12.31	12.31	12.06	12.13	7,020	-0.11(-0.92%)
Dec 19, 2005	12.17	12.33	12.14	12.25	9,063	-0.06(-0.46%)
Dec 16, 2005	12.63	12.63	12.10	12.30	47,934	-0.30(-2.38%)
Dec 15, 2005	12.84	12.84	12.44	12.60	43,222	-0.34(-2.65%)
Dec 14, 2005	12.73	12.95	12.50	12.94	4,143	+0.43(+3.44%)
Dec 13, 2005	12.48	12.61	12.43	12.51	16,050	+0.02(+0.15%)
Dec 12, 2005	12.25	12.50	12.25	12.50	10,385	+0.07(+0.55%)
Dec 09, 2005	12.46	12.51	12.43	12.43	4,973	+0.12(+1.01%)
Dec 08, 2005	12.51	12.79	12.20	12.30	4,375	-0.18(-1.45%)
Dec 07, 2005	12.65	12.65	12.48	12.48	8,869	-0.13(-1.04%)
Dec 06, 2005	12.97	12.97	12.61	12.61	7,746	+0.13(+1.05%)
Dec 05, 2005	12.91	12.91	12.48	12.48	5,072	-0.15(-1.19%)
Dec 02, 2005	12.41	12.79	12.41	12.63	20,673	+0.13(+1.05%)
Dec 01, 2005	12.17	12.58	11.96	12.50	12,833	+0.45(+3.73%)
Nov 30, 2005	11.94	12.13	11.92	12.05	5,429	+0.07(+0.57%)
Nov 29, 2005	11.92	11.98	11.92	11.98	3,156	+0.03(+0.26%)
Nov 28, 2005	11.95	12.15	11.92	11.95	2,723	-0.05(-0.42%)
Nov 25, 2005	12.11	12.11	11.97	12.00	1,746	+0.08(+0.68%)
Nov 23, 2005	11.95	11.97	11.92	11.92	18,350	-0.04(-0.31%)
Nov 22, 2005	12.11	12.15	11.94	11.96	3,532	-0.22(-1.84%)
Nov 21, 2005	12.01	12.20	11.93	12.18	13,513	+0.11(+0.88%)
Nov 18, 2005	12.11	12.34	11.86	12.08	23,994	+0.01(+0.05%)
Nov 17, 2005	12.04	12.17	11.92	12.07	17,512	+0.15(+1.26%)
Nov 16, 2005	12.04	12.15	11.92	11.92	23,712	-0.20(-1.65%)
Nov 15, 2005	12.01	12.12	11.95	12.12	20,282	+0.03(+0.26%)
Nov 14, 2005	12.40	12.40	12.05	12.09	2,890	-0.19(-1.58%)
Nov 11, 2005	12.09	12.33	12.05	12.28	3,524	+0.04(+0.36%)
Nov 10, 2005	12.05	12.24	11.95	12.24	15,155	+0.27(+2.30%)
Nov 09, 2005	11.82	12.08	11.82	11.96	10,012	+0.11(+0.90%)
Nov 08, 2005	11.80	11.99	11.80	11.86	4,375	-0.06(-0.52%)
Nov 07, 2005	11.80	12.08	11.80	11.92	38,616	-0.29(-2.40%)
Nov 04, 2005	12.43	12.43	12.14	12.21	4,325	+0.01(+0.05%)
Nov 03, 2005	12.48	12.48	12.21	12.21	6,328	-0.27(-2.15%)
Nov 02, 2005	12.35	12.48	12.30	12.48	24,095	+0.26(+2.15%)
Nov 01, 2005	12.25	12.36	12.04	12.21	15,860	-0.02(-0.15%)
Oct 31, 2005	12.08	12.26	12.01	12.23	28,424	+0.16(+1.29%)
Oct 28, 2005	11.86	12.11	11.86	12.08	10,148	+0.25(+2.11%)
Oct 27, 2005	11.81	11.86	11.81	11.83	51,653	-0.03(-0.26%)
Oct 26, 2005	11.74	11.99	11.74	11.86	14,820	-0.16(-1.30%)
Oct 25, 2005	11.90	12.01	11.89	12.01	6,115	-0.03(-0.26%)
Oct 24, 2005	11.91	12.05	11.80	12.05	3,675	+0.13(+1.10%)
Oct 21, 2005	11.62	11.91	11.62	11.91	7,841	+0.09(+0.74%)
Oct 20, 2005	11.77	11.90	11.73	11.83	8,408	+0.16(+1.34%)
Oct 19, 2005	11.37	11.67	11.37	11.67	17,250	+0.16(+1.41%)
Oct 18, 2005	11.36	11.51	11.15	11.51	19,801	+0.42(+3.83%)
Oct 17, 2005	10.66	11.08	10.66	11.08	11,213	+0.22(+2.07%)
Oct 14, 2005	10.92	11.03	10.82	10.86	17,209	-0.23(-2.06%)
Oct 13, 2005	10.83	11.09	10.83	11.09	9,771	+0.24(+2.22%)
Oct 12, 2005	11.11	11.21	10.80	10.85	19,502	-0.28(-2.52%)
Oct 11, 2005	11.48	11.58	10.93	11.13	10,041	-0.33(-2.89%)
Oct 10, 2005	11.68	11.73	11.41	11.46	3,484	-0.19(-1.66%)
Oct 07, 2005	11.65	11.70	11.62	11.65	11,378	+0.13(+1.14%)
Oct 06, 2005	11.70	11.85	11.40	11.52	5,689	-0.21(-1.76%)
Oct 05, 2005	11.71	11.90	11.71	11.73	5,155	-0.11(-0.95%)
Oct 04, 2005	12.28	12.33	11.72	11.84	8,145	-0.30(-2.47%)
Oct 03, 2005	12.17	12.30	12.14	12.14	3,616	-0.03(-0.26%)
Sep 30, 2005	12.03	12.17	11.96	12.17	4,199	+0.00(+0.00%)
Sep 29, 2005	11.80	12.17	11.70	12.17	3,769	+0.37(+3.17%)
Sep 28, 2005	11.97	11.98	11.65	11.80	8,350	-0.23(-1.92%)
Sep 27, 2005	12.08	12.17	12.02	12.03	14,740	-0.14(-1.18%)
Sep 26, 2005	11.83	12.17	11.83	12.17	12,643	+0.16(+1.30%)
Sep 23, 2005	12.01	12.06	11.89	12.01	23,672	+0.22(+1.85%)
Sep 22, 2005	11.80	11.87	11.70	11.80	4,340	-0.06(-0.47%)
Sep 21, 2005	11.95	12.06	11.85	11.85	3,923	-0.22(-1.86%)
Sep 20, 2005	12.13	12.36	11.97	12.08	7,028	-0.07(-0.62%)
Sep 19, 2005	12.33	12.50	11.98	12.15	8,365	-0.15(-1.22%)
Sep 16, 2005	12.21	12.30	12.08	12.30	37,342	+0.19(+1.55%)
Sep 15, 2005	12.00	12.15	12.00	12.11	4,391	+0.07(+0.57%)
Sep 14, 2005	12.30	12.30	11.99	12.05	6,569	-0.27(-2.18%)
Sep 13, 2005	12.31	12.55	12.31	12.31	4,966	-0.17(-1.40%)
Sep 12, 2005	12.37	12.63	12.33	12.49	5,860	+0.26(+2.14%)
Sep 09, 2005	12.03	12.23	11.97	12.23	13,045	+0.19(+1.61%)
Sep 08, 2005	12.11	12.22	12.03	12.03	1,538	-0.34(-2.72%)
Sep 07, 2005	12.36	12.37	12.24	12.37	3,204	-0.08(-0.65%)
Sep 06, 2005	12.18	12.45	12.13	12.45	7,036	+0.31(+2.52%)
Sep 02, 2005	12.15	12.32	12.14	12.15	9,453	-0.25(-2.01%)
Sep 01, 2005	12.40	12.40	12.14	12.40	2,287	+0.01(+0.05%)
Aug 31, 2005	12.24	12.39	12.24	12.39	1,398	+0.23(+1.90%)
Aug 30, 2005	12.24	12.26	12.16	12.16	3,382	-0.16(-1.27%)
Aug 29, 2005	12.31	12.31	12.15	12.31	1,309	-0.02(-0.15%)
Aug 26, 2005	12.60	12.70	12.23	12.33	3,834	-0.37(-2.90%)
Aug 25, 2005	12.60	12.70	12.60	12.70	2,723	+0.28(+2.26%)
Aug 24, 2005	12.61	12.61	12.31	12.42	2,352	-0.04(-0.35%)
Aug 23, 2005	12.36	12.46	12.08	12.46	12,497	+0.54(+4.50%)
Aug 22, 2005	11.91	12.20	11.91	11.93	2,052	-0.07(-0.57%)
Aug 19, 2005	11.77	12.00	11.77	12.00	5,080	+0.20(+1.69%)
Aug 18, 2005	11.89	12.01	11.80	11.80	11,037	-0.19(-1.61%)
Aug 17, 2005	12.05	12.28	11.86	11.99	7,922	+0.02(+0.21%)
Aug 16, 2005	12.68	12.68	11.96	11.96	24,143	-0.89(-6.94%)
Aug 15, 2005	13.18	13.18	12.64	12.86	6,102	-0.18(-1.39%)
Aug 12, 2005	12.03	13.04	11.86	13.04	15,046	+0.79(+6.47%)
Aug 11, 2005	11.95	12.25	11.95	12.25	7,890	+0.30(+2.51%)
Aug 10, 2005	12.01	12.08	11.73	11.95	11,495	-0.06(-0.52%)
Aug 09, 2005	11.88	12.01	11.61	12.01	19,872	+0.04(+0.36%)
Aug 08, 2005	12.02	12.15	11.86	11.96	5,497	-0.11(-0.93%)
Aug 05, 2005	13.39	13.39	11.89	12.08	16,334	-1.00(-7.64%)
Aug 04, 2005	13.42	13.42	13.08	13.08	4,023	-0.34(-2.51%)
Aug 03, 2005	13.38	13.43	13.23	13.41	16,850	+0.26(+1.99%)
Aug 02, 2005	14.05	14.05	13.12	13.15	38,054	-1.58(-10.72%)
Aug 01, 2005	14.45	14.73	13.98	14.73	9,534	+0.37(+2.56%)
Jul 29, 2005	14.54	14.70	14.17	14.36	9,174	+0.10(+0.70%)
Jul 28, 2005	13.98	14.51	13.86	14.26	9,195	+0.28(+2.01%)
Jul 27, 2005	14.39	14.39	13.73	13.98	8,414	-0.37(-2.61%)
Jul 26, 2005	14.24	14.36	14.23	14.36	4,713	+0.00(+0.00%)
Jul 25, 2005	14.36	14.39	14.04	14.36	8,594	+0.01(+0.09%)
Jul 22, 2005	14.29	14.36	14.04	14.34	9,055	+0.17(+1.19%)
Jul 21, 2005	14.34	14.40	13.95	14.17	6,416	+0.13(+0.93%)
Jul 20, 2005	13.24	14.04	13.19	14.04	15,180	+0.90(+6.82%)
Jul 19, 2005	13.08	13.15	13.07	13.15	2,823	-0.04(-0.27%)
Jul 18, 2005	13.27	13.33	13.18	13.18	3,270	-0.16(-1.22%)
Jul 15, 2005	12.96	13.69	12.96	13.34	12,743	+0.06(+0.42%)
Jul 14, 2005	14.23	14.23	12.58	13.29	23,690	-0.86(-6.09%)
Jul 13, 2005	14.64	14.64	14.15	14.15	6,104	-0.74(-4.95%)
Jul 12, 2005	14.04	14.92	14.04	14.89	5,268	+0.72(+5.09%)
Jul 11, 2005	13.39	14.16	13.39	14.16	8,885	+0.91(+6.85%)
Jul 08, 2005	12.79	13.36	12.79	13.26	19,604	+0.56(+4.37%)
Jul 07, 2005	12.89	12.98	12.70	12.70	5,995	-0.19(-1.45%)
Jul 06, 2005	13.07	13.07	12.89	12.89	4,406	-0.11(-0.86%)
Jul 05, 2005	12.64	13.03	12.48	13.00	8,331	+0.39(+3.12%)
Jul 01, 2005	12.64	12.64	12.45	12.61	2,403	+0.31(+2.51%)
Jun 30, 2005	12.48	12.64	12.13	12.30	22,994	-0.18(-1.48%)
Jun 29, 2005	12.51	12.51	12.38	12.48	6,527	-0.03(-0.25%)
Jun 28, 2005	12.36	12.60	12.36	12.51	6,307	+0.39(+3.24%)
Jun 27, 2005	12.64	12.64	11.80	12.12	3,044	-0.04(-0.36%)
Jun 24, 2005	12.43	12.64	11.66	12.16	67,472	-0.27(-2.21%)
Jun 23, 2005	12.73	12.74	12.44	12.44	4,325	-0.41(-3.21%)
Jun 22, 2005	12.92	12.95	12.85	12.85	2,374	+0.03(+0.24%)
Jun 21, 2005	12.62	12.92	12.49	12.82	6,085	+0.27(+2.19%)
Jun 20, 2005	12.41	12.68	12.41	12.55	2,284	+0.31(+2.55%)
Jun 17, 2005	12.93	13.06	12.11	12.23	45,821	-0.81(-6.18%)
Jun 16, 2005	12.95	13.14	12.79	13.04	10,391	-0.22(-1.69%)
Jun 15, 2005	12.68	13.38	12.68	13.26	11,164	-0.02(-0.19%)
Jun 14, 2005	13.39	13.53	13.17	13.29	15,749	+0.17(+1.33%)
Jun 13, 2005	12.48	13.42	12.48	13.11	33,518	+0.71(+5.74%)
Jun 10, 2005	11.70	12.48	11.68	12.40	18,579	+0.51(+4.25%)
Jun 09, 2005	11.67	11.90	11.50	11.90	25,579	+0.02(+0.16%)
Jun 08, 2005	12.01	12.01	11.85	11.88	6,474	+0.06(+0.48%)
Jun 07, 2005	12.00	12.00	11.82	11.82	3,465	+0.18(+1.55%)
Jun 06, 2005	11.47	11.64	11.42	11.64	8,972	-0.09(-0.80%)
Jun 03, 2005	12.01	12.01	11.69	11.73	9,089	-0.14(-1.21%)
Jun 02, 2005	11.97	12.00	11.65	11.88	9,026	-0.14(-1.14%)
Jun 01, 2005	11.98	12.01	11.97	12.01	12,715	+0.04(+0.31%)
May 31, 2005	11.98	12.01	11.94	11.98	7,663	+0.05(+0.42%)
May 27, 2005	11.67	11.95	11.67	11.93	19,218	+0.42(+3.63%)
May 26, 2005	11.55	11.70	11.34	11.51	27,517	-0.14(-1.23%)
May 25, 2005	11.62	11.70	11.55	11.65	11,056	+0.04(+0.32%)
May 24, 2005	11.56	11.68	11.58	11.62	6,088	-0.16(-1.38%)
May 23, 2005	11.78	11.85	11.78	11.78	7,408	-0.24(-1.97%)
May 20, 2005	11.89	12.01	11.69	12.01	11,676	+0.12(+1.05%)
May 19, 2005	12.07	12.07	11.87	11.89	3,854	+0.06(+0.47%)
May 18, 2005	11.61	12.01	11.50	11.83	33,005	+0.42(+3.66%)
May 17, 2005	11.43	11.55	11.42	11.42	9,352	-0.02(-0.16%)
May 16, 2005	11.28	11.55	11.28	11.43	20,796	+0.16(+1.38%)
May 13, 2005	11.41	11.43	11.28	11.28	3,587	-0.04(-0.39%)
May 12, 2005	11.65	11.65	11.23	11.32	9,555	-0.31(-2.63%)
May 11, 2005	11.39	11.63	11.23	11.63	13,835	+0.13(+1.14%)
May 10, 2005	11.86	11.86	11.32	11.50	23,193	-0.36(-3.05%)
May 09, 2005	11.61	11.86	11.61	11.86	3,681	-0.06(-0.47%)
May 06, 2005	12.17	12.17	11.86	11.91	6,881	-0.19(-1.60%)
May 05, 2005	11.96	12.13	11.93	12.11	8,957	+0.07(+0.62%)
May 04, 2005	11.86	12.08	11.86	12.03	5,397	+0.21(+1.74%)
May 03, 2005	11.68	11.84	11.67	11.83	7,112	+0.15(+1.28%)