Silver Wheaton Corp. (TSX: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	13.10	13.48	12.95	13.35	10,420,982	+0.49(+3.81%)
Apr 29, 2008	14.00	14.05	12.86	12.86	4,831,941	-1.53(-10.63%)
Apr 28, 2008	14.90	14.90	14.36	14.39	5,857,302	-0.41(-2.77%)
Apr 25, 2008	15.10	15.22	14.80	14.80	1,362,607	-0.11(-0.74%)
Apr 24, 2008	15.30	15.30	14.78	14.91	3,984,014	-0.47(-3.06%)
Apr 23, 2008	15.44	15.49	15.20	15.38	1,405,210	-0.26(-1.66%)
Apr 22, 2008	16.09	16.12	15.60	15.64	2,222,601	-0.40(-2.49%)
Apr 21, 2008	16.42	16.49	16.00	16.04	1,317,886	-0.41(-2.49%)
Apr 18, 2008	16.92	16.94	16.41	16.45	1,824,970	-0.95(-5.46%)
Apr 17, 2008	17.53	17.70	17.21	17.40	1,502,917	-0.18(-1.02%)
Apr 16, 2008	17.20	17.61	16.99	17.58	2,046,301	+0.83(+4.96%)
Apr 15, 2008	16.53	16.89	16.41	16.75	580,323	+0.39(+2.38%)
Apr 14, 2008	16.60	16.78	16.32	16.36	853,177	-0.10(-0.61%)
Apr 11, 2008	16.70	16.86	16.42	16.46	950,347	-0.29(-1.73%)
Apr 10, 2008	16.80	16.88	16.50	16.75	994,114	-0.05(-0.30%)
Apr 09, 2008	16.45	17.10	16.40	16.80	2,066,335	+0.48(+2.94%)
Apr 08, 2008	16.12	16.56	16.11	16.32	770,195	-0.20(-1.21%)
Apr 07, 2008	17.00	17.49	16.52	16.52	1,343,200	-0.32(-1.90%)
Apr 04, 2008	16.25	16.84	16.11	16.84	2,198,196	+0.74(+4.60%)
Apr 03, 2008	15.90	16.40	15.85	16.10	2,085,387	+0.10(+0.63%)
Apr 02, 2008	15.41	16.12	15.41	16.00	2,075,218	+0.40(+2.56%)
Apr 01, 2008	15.54	15.70	15.22	15.60	2,023,808	-0.33(-2.07%)
Mar 31, 2008	16.70	16.70	15.75	15.93	2,277,055	-0.57(-3.45%)
Mar 28, 2008	16.65	16.86	16.14	16.50	1,125,037	-0.42(-2.48%)
Mar 27, 2008	17.06	17.19	16.61	16.92	2,462,651	-0.41(-2.37%)
Mar 26, 2008	16.95	17.44	16.92	17.33	1,529,434	+0.43(+2.54%)
Mar 25, 2008	16.40	16.97	16.40	16.90	2,956,063	+1.05(+6.62%)
Mar 24, 2008	16.15	16.46	15.76	15.85	2,147,069	-0.15(-0.94%)
Mar 21, 2008	16.18	16.42	15.80	16.00	5,851,464	+0.00(+0.00%)
Mar 20, 2008	16.18	16.42	15.80	16.00	5,851,464	-0.89(-5.27%)
Mar 19, 2008	17.00	17.18	16.63	16.89	3,002,689	-0.59(-3.38%)
Mar 18, 2008	18.48	18.48	17.37	17.48	1,652,227	-0.74(-4.06%)
Mar 17, 2008	19.00	19.20	17.79	18.22	2,903,443	-0.96(-5.01%)
Mar 14, 2008	18.90	19.30	18.48	19.18	1,866,931	+0.28(+1.48%)
Mar 13, 2008	18.48	18.91	18.31	18.90	3,142,166	+0.80(+4.42%)
Mar 12, 2008	17.53	18.20	17.50	18.10	1,691,691	+0.47(+2.67%)
Mar 11, 2008	17.50	17.65	16.92	17.63	3,065,883	+0.41(+2.38%)
Mar 10, 2008	17.80	17.80	17.05	17.22	2,989,379	-0.79(-4.39%)
Mar 07, 2008	17.97	18.17	17.60	18.01	3,226,579	+0.01(+0.06%)
Mar 06, 2008	17.89	18.13	17.60	18.00	5,965,884	-0.01(-0.06%)
Mar 05, 2008	17.39	18.03	17.15	18.01	4,318,923	+0.82(+4.77%)
Mar 04, 2008	17.70	17.75	16.40	17.19	5,096,815	-0.31(-1.77%)
Mar 03, 2008	17.30	17.93	17.29	17.50	6,582,480	+0.50(+2.94%)
Feb 29, 2008	17.20	17.37	16.44	17.00	2,877,865	-0.24(-1.39%)
Feb 28, 2008	17.20	17.24	16.94	17.24	5,920,609	+0.11(+0.64%)
Feb 27, 2008	16.98	17.32	16.83	17.13	5,250,887	+0.50(+3.01%)
Feb 26, 2008	16.30	16.68	16.16	16.63	7,569,949	+0.19(+1.16%)
Feb 25, 2008	16.25	16.47	16.13	16.44	3,227,508	+0.24(+1.48%)
Feb 22, 2008	16.00	16.20	15.90	16.20	6,953,922	+0.35(+2.21%)
Feb 21, 2008	16.70	16.85	15.81	15.85	4,396,738	-0.48(-2.94%)
Feb 20, 2008	15.84	16.35	15.75	16.33	4,519,852	+0.46(+2.90%)
Feb 19, 2008	15.75	16.07	15.75	15.87	6,815,761	+0.52(+3.39%)
Feb 18, 2008	15.35	15.35	15.35	15.35	0	+0.00(+0.00%)
Feb 15, 2008	15.12	15.45	15.11	15.35	3,514,591	+0.15(+0.99%)
Feb 14, 2008	15.05	15.53	15.05	15.20	7,973,230	+0.15(+1.00%)
Feb 13, 2008	15.02	15.18	14.91	15.05	3,069,229	-0.08(-0.53%)
Feb 12, 2008	15.50	15.62	15.02	15.13	2,347,057	-0.47(-3.01%)
Feb 11, 2008	15.25	15.80	15.17	15.60	9,364,428	+0.40(+2.63%)
Feb 08, 2008	14.70	15.25	14.58	15.20	5,369,901	+0.51(+3.47%)
Feb 07, 2008	14.64	14.78	14.41	14.69	2,560,169	+0.04(+0.27%)
Feb 06, 2008	14.75	14.88	14.55	14.65	2,721,380	+0.15(+1.03%)
Feb 05, 2008	14.85	14.87	14.50	14.50	3,778,918	-0.51(-3.40%)
Feb 04, 2008	15.09	15.34	14.85	15.01	4,862,208	-0.26(-1.70%)
Feb 01, 2008	15.00	15.49	14.93	15.27	18,749,836	-0.20(-1.29%)
Jan 31, 2008	15.90	15.99	15.28	15.47	4,131,596	-0.69(-4.27%)
Jan 30, 2008	16.20	16.32	15.77	16.16	1,948,955	-0.15(-0.92%)
Jan 29, 2008	16.45	16.67	16.05	16.31	2,809,085	-0.58(-3.43%)
Jan 28, 2008	16.98	17.00	16.46	16.89	1,128,895	+0.24(+1.44%)
Jan 25, 2008	17.00	17.27	16.26	16.65	1,238,415	-0.09(-0.54%)
Jan 24, 2008	17.25	17.74	16.49	16.74	2,220,827	-0.09(-0.53%)
Jan 23, 2008	16.19	16.94	15.95	16.83	1,937,767	+0.29(+1.75%)
Jan 22, 2008	15.35	17.00	15.32	16.54	2,045,380	+0.96(+6.16%)
Jan 21, 2008	15.56	15.79	15.10	15.58	957,942	-0.75(-4.59%)
Jan 18, 2008	16.20	16.47	15.70	16.33	1,557,398	+0.36(+2.25%)
Jan 17, 2008	16.92	16.92	15.80	15.97	2,323,038	-0.40(-2.44%)
Jan 16, 2008	15.98	16.78	15.98	16.37	2,707,675	+0.20(+1.24%)
Jan 15, 2008	16.75	17.03	15.70	16.17	1,842,433	-0.64(-3.81%)
Jan 14, 2008	17.18	17.25	16.52	16.81	2,670,097	-0.04(-0.24%)
Jan 11, 2008	17.15	17.50	16.56	16.85	2,677,018	-0.49(-2.83%)
Jan 10, 2008	16.61	17.57	16.61	17.34	1,591,792	+0.49(+2.91%)
Jan 09, 2008	16.96	17.20	16.25	16.85	1,971,600	-0.26(-1.52%)
Jan 08, 2008	17.59	17.90	16.98	17.11	2,015,626	+0.06(+0.35%)
Jan 07, 2008	17.65	17.72	16.75	17.05	1,574,533	-0.60(-3.40%)
Jan 04, 2008	17.80	17.85	17.25	17.65	2,911,848	-0.40(-2.22%)
Jan 03, 2008	18.60	18.60	17.85	18.05	2,276,218	-0.80(-4.24%)
Jan 02, 2008	17.10	19.00	17.10	18.85	2,293,408	+2.05(+12.20%)
Jan 01, 2008	16.80	16.80	16.80	16.80	0	+0.00(+0.00%)
Dec 31, 2007	17.02	17.26	16.68	16.80	695,007	-0.42(-2.44%)
Dec 28, 2007	17.01	17.37	17.01	17.22	479,235	+0.32(+1.89%)
Dec 27, 2007	17.00	17.20	16.78	16.90	958,346	+0.74(+4.58%)
Dec 26, 2007	16.35	16.70	16.16	16.16	399,615	+0.00(+0.00%)
Dec 24, 2007	16.35	16.70	16.16	16.16	399,615	-0.23(-1.40%)
Dec 21, 2007	15.25	16.51	15.25	16.39	2,493,199	+1.46(+9.78%)
Dec 20, 2007	14.30	15.02	14.20	14.93	1,216,840	+0.70(+4.92%)
Dec 19, 2007	14.32	14.45	14.16	14.23	480,673	-0.05(-0.35%)
Dec 18, 2007	14.30	14.48	13.89	14.28	944,730	+0.40(+2.88%)
Dec 17, 2007	14.51	14.62	13.83	13.88	1,000,181	-0.85(-5.77%)
Dec 14, 2007	15.08	15.17	14.70	14.73	754,846	-0.57(-3.73%)
Dec 13, 2007	16.11	16.11	15.21	15.30	1,131,302	-0.93(-5.73%)
Dec 12, 2007	16.10	16.31	16.04	16.23	851,918	+0.40(+2.53%)
Dec 11, 2007	16.55	16.77	15.62	15.83	906,960	-0.61(-3.71%)
Dec 10, 2007	16.52	16.99	16.44	16.44	1,017,364	+0.21(+1.29%)
Dec 07, 2007	16.00	16.29	15.71	16.23	669,358	+0.22(+1.37%)
Dec 06, 2007	15.19	16.01	15.13	16.01	1,133,984	+0.73(+4.78%)
Dec 05, 2007	15.55	15.59	15.19	15.28	906,265	-0.24(-1.55%)
Dec 04, 2007	15.68	15.93	15.46	15.52	1,087,555	+0.17(+1.11%)
Dec 03, 2007	15.00	15.47	14.85	15.35	1,996,491	+0.34(+2.27%)
Nov 30, 2007	15.15	15.25	14.75	15.01	1,238,325	-0.45(-2.91%)
Nov 29, 2007	15.30	15.57	15.05	15.46	688,163	+0.09(+0.59%)
Nov 28, 2007	14.70	15.40	14.64	15.37	1,271,059	+0.62(+4.20%)
Nov 27, 2007	14.68	14.97	14.54	14.75	1,021,926	-0.25(-1.67%)
Nov 26, 2007	15.45	15.67	14.85	15.00	833,862	-0.31(-2.02%)
Nov 23, 2007	15.00	15.39	14.73	15.31	434,285	+0.67(+4.58%)
Nov 21, 2007	14.98	15.03	14.33	14.64	1,166,361	-0.26(-1.74%)
Nov 20, 2007	14.40	15.12	14.40	14.90	1,359,104	+0.64(+4.49%)
Nov 19, 2007	14.61	14.74	14.02	14.26	1,303,757	-0.41(-2.79%)
Nov 16, 2007	14.91	15.08	14.48	14.67	1,132,324	-0.05(-0.34%)
Nov 15, 2007	14.71	15.18	14.55	14.72	1,200,180	-0.48(-3.16%)
Nov 14, 2007	15.28	15.62	15.15	15.20	1,968,230	+0.27(+1.81%)
Nov 13, 2007	15.10	15.23	14.79	14.93	1,283,256	+0.13(+0.88%)
Nov 12, 2007	15.00	15.24	14.65	14.80	1,207,146	-0.92(-5.85%)
Nov 09, 2007	15.77	16.00	15.11	15.72	1,026,240	-0.11(-0.69%)
Nov 08, 2007	16.35	16.40	15.42	15.83	2,056,347	-0.18(-1.12%)
Nov 07, 2007	16.75	16.75	15.83	16.01	1,853,941	-0.32(-1.96%)
Nov 06, 2007	16.47	16.56	16.25	16.33	1,767,539	+0.42(+2.64%)
Nov 05, 2007	15.68	16.07	15.62	15.91	1,478,857	+0.08(+0.51%)
Nov 02, 2007	15.38	15.97	15.11	15.83	1,310,748	+0.39(+2.53%)
Nov 01, 2007	15.56	15.69	15.12	15.44	1,296,993	-0.55(-3.44%)
Oct 31, 2007	15.32	15.99	15.18	15.99	961,582	+0.84(+5.54%)
Oct 30, 2007	15.30	15.38	15.13	15.15	654,555	-0.43(-2.76%)
Oct 29, 2007	15.20	15.65	15.20	15.58	976,639	+0.48(+3.18%)
Oct 26, 2007	15.15	15.26	14.97	15.10	906,579	+0.23(+1.55%)
Oct 25, 2007	14.67	15.06	14.37	14.87	2,641,341	+0.53(+3.70%)
Oct 24, 2007	14.07	14.36	13.91	14.34	645,081	+0.04(+0.28%)
Oct 23, 2007	13.91	14.31	13.85	14.30	753,324	+0.21(+1.49%)
Oct 19, 2007	14.73	14.76	14.08	14.09	1,768,828	-0.64(-4.34%)
Oct 18, 2007	14.32	14.77	14.17	14.73	2,137,165	+0.56(+3.95%)
Oct 17, 2007	14.57	14.69	13.97	14.17	1,619,516	-0.21(-1.46%)
Oct 16, 2007	14.82	14.90	14.20	14.38	689,530	-0.43(-2.90%)
Oct 15, 2007	15.05	15.21	14.62	14.81	817,278	+0.16(+1.09%)
Oct 12, 2007	14.30	14.82	14.30	14.65	802,502	+0.35(+2.45%)
Oct 11, 2007	14.47	15.05	14.01	14.30	2,176,182	+0.10(+0.70%)
Oct 10, 2007	14.05	14.34	13.95	14.20	1,087,314	+0.35(+2.53%)
Oct 09, 2007	13.68	14.02	13.65	13.85	612,419	+0.04(+0.29%)
Oct 08, 2007	13.89	13.99	13.65	13.81	970,073	+0.00(+0.00%)
Oct 05, 2007	13.89	13.99	13.65	13.81	970,073	+0.00(+0.00%)
Oct 04, 2007	13.22	13.98	13.12	13.81	1,619,527	+0.49(+3.68%)
Oct 03, 2007	13.65	13.65	13.18	13.32	666,487	-0.24(-1.77%)
Oct 02, 2007	13.67	13.69	13.15	13.56	1,534,532	-0.35(-2.52%)
Oct 01, 2007	13.87	14.27	13.76	13.91	739,090	+0.04(+0.29%)
Sep 28, 2007	14.25	14.40	13.87	13.87	1,255,672	-0.19(-1.35%)
Sep 27, 2007	13.40	14.10	13.40	14.06	1,243,953	+0.81(+6.11%)
Sep 26, 2007	13.58	13.82	13.21	13.25	1,137,492	-0.35(-2.57%)
Sep 25, 2007	13.31	13.70	13.31	13.60	968,497	-0.16(-1.16%)
Sep 24, 2007	14.07	14.12	13.71	13.76	1,093,765	-0.21(-1.50%)
Sep 21, 2007	14.15	14.18	13.70	13.97	1,334,724	-0.03(-0.21%)
Sep 20, 2007	13.65	14.18	13.50	14.00	1,545,873	+0.80(+6.06%)
Sep 19, 2007	13.29	13.62	13.08	13.20	1,096,738	+0.00(+0.00%)
Sep 18, 2007	12.88	13.30	12.60	13.20	956,181	+0.32(+2.48%)
Sep 17, 2007	12.78	13.06	12.70	12.88	889,128	+0.28(+2.22%)
Sep 14, 2007	12.80	12.97	12.50	12.60	1,249,455	-0.13(-1.02%)
Sep 13, 2007	12.75	12.91	12.66	12.73	556,680	-0.17(-1.32%)
Sep 12, 2007	12.96	13.15	12.79	12.90	771,124	-0.20(-1.53%)
Sep 11, 2007	12.78	13.22	12.46	13.10	983,255	+0.35(+2.75%)
Sep 10, 2007	13.10	13.24	12.51	12.75	714,642	-0.30(-2.30%)
Sep 07, 2007	13.05	13.35	12.84	13.05	1,535,715	+0.21(+1.64%)
Sep 06, 2007	12.35	12.94	12.28	12.84	2,491,327	+0.78(+6.47%)
Sep 05, 2007	12.10	12.35	11.90	12.06	758,569	-0.31(-2.51%)
Sep 04, 2007	12.14	12.53	12.07	12.37	1,130,671	+0.36(+3.00%)
Aug 31, 2007	11.91	12.10	11.76	12.01	816,127	+0.53(+4.62%)
Aug 30, 2007	11.56	11.72	11.33	11.48	648,608	-0.10(-0.86%)
Aug 29, 2007	11.50	11.66	11.33	11.58	984,486	+0.30(+2.66%)
Aug 28, 2007	11.75	11.80	11.19	11.28	1,388,793	-0.56(-4.73%)
Aug 27, 2007	12.01	12.06	11.77	11.84	725,962	-0.24(-1.99%)
Aug 24, 2007	11.80	12.31	11.40	12.08	756,723	+0.33(+2.81%)
Aug 23, 2007	12.00	12.07	11.63	11.75	1,134,924	-0.08(-0.68%)
Aug 22, 2007	11.93	12.12	11.82	11.83	1,026,428	+0.01(+0.08%)
Aug 21, 2007	11.91	12.15	11.71	11.82	1,225,051	-0.09(-0.76%)
Aug 20, 2007	11.76	12.04	11.50	11.91	1,229,484	+0.23(+1.97%)
Aug 17, 2007	12.35	12.35	11.32	11.68	1,348,471	+0.18(+1.57%)
Aug 16, 2007	12.12	12.12	10.45	11.50	2,974,728	-1.15(-9.09%)
Aug 15, 2007	13.50	13.56	12.60	12.65	1,292,675	-1.01(-7.39%)
Aug 14, 2007	13.90	14.08	13.63	13.66	1,069,160	-0.20(-1.44%)
Aug 13, 2007	14.18	14.28	13.85	13.86	755,439	-0.33(-2.33%)
Aug 10, 2007	13.78	14.36	13.75	14.19	1,265,464	+0.29(+2.09%)
Aug 09, 2007	13.75	14.06	13.45	13.90	1,613,838	-0.30(-2.11%)
Aug 08, 2007	14.09	14.58	14.06	14.20	2,160,845	+0.11(+0.78%)
Aug 07, 2007	13.72	14.12	13.53	14.09	918,449	+0.09(+0.64%)
Aug 06, 2007	14.00	14.19	13.82	14.00	2,132,366	+0.00(+0.00%)
Aug 03, 2007	14.00	14.19	13.82	14.00	2,132,366	-0.29(-2.03%)
Aug 02, 2007	14.34	14.44	14.07	14.29	582,338	+0.09(+0.63%)
Aug 01, 2007	14.55	14.65	13.97	14.20	1,007,541	-0.41(-2.81%)
Jul 31, 2007	15.00	15.16	14.51	14.61	1,187,546	-0.23(-1.55%)
Jul 30, 2007	14.35	14.92	14.30	14.84	1,405,930	+0.66(+4.65%)
Jul 27, 2007	14.00	14.51	13.90	14.18	1,670,305	+0.00(+0.00%)
Jul 26, 2007	14.35	14.49	13.51	14.18	1,557,590	-0.55(-3.73%)
Jul 25, 2007	14.30	14.73	14.03	14.73	88,611	-0.36(-2.39%)
Jul 24, 2007	15.55	15.55	15.09	15.09	34,169	-0.20(-1.31%)
Jul 23, 2007	15.35	15.47	15.02	15.29	656,549	-0.02(-0.13%)
Jul 20, 2007	15.40	15.56	15.10	15.31	1,929,850	-0.09(-0.58%)
Jul 19, 2007	15.03	15.48	14.64	15.40	1,788,110	+0.45(+3.01%)
Jul 18, 2007	13.95	14.97	13.95	14.95	1,588,355	+0.95(+6.79%)
Jul 17, 2007	14.15	14.36	13.94	14.00	604,131	-0.24(-1.69%)
Jul 16, 2007	14.37	14.44	14.03	14.24	861,429	-0.40(-2.73%)
Jul 13, 2007	14.88	15.00	14.50	14.64	825,659	-0.19(-1.28%)
Jul 12, 2007	14.50	14.87	14.38	14.83	1,247,729	+0.63(+4.44%)
Jul 11, 2007	14.19	14.28	14.06	14.20	853,445	+0.15(+1.07%)
Jul 10, 2007	14.38	14.44	13.11	14.05	2,416,743	-0.23(-1.61%)
Jul 09, 2007	14.00	14.32	14.00	14.28	1,509,647	+0.43(+3.10%)
Jul 06, 2007	13.22	14.01	13.17	13.85	1,894,516	+0.65(+4.92%)
Jul 05, 2007	13.31	13.31	13.00	13.20	1,455,407	+0.24(+1.85%)
Jul 03, 2007	12.65	13.08	12.64	12.96	549,428	+0.37(+2.94%)
Jul 02, 2007	12.52	12.60	12.28	12.59	510,555	+0.00(+0.00%)
Jun 29, 2007	12.52	12.60	12.28	12.59	510,555	+0.19(+1.53%)
Jun 28, 2007	12.45	12.52	12.30	12.40	522,411	+0.01(+0.08%)
Jun 27, 2007	12.13	12.39	12.00	12.39	762,920	+0.33(+2.74%)
Jun 26, 2007	12.28	12.32	11.86	12.06	2,194,460	-0.26(-2.11%)
Jun 25, 2007	12.50	12.62	12.21	12.32	1,756,084	-0.20(-1.60%)
Jun 22, 2007	12.73	12.79	12.38	12.52	585,004	-0.19(-1.49%)
Jun 21, 2007	12.77	12.80	12.38	12.71	838,669	+0.06(+0.47%)
Jun 20, 2007	12.63	12.89	12.53	12.65	2,177,812	+0.02(+0.16%)
Jun 19, 2007	12.27	12.69	12.19	12.63	1,364,854	+0.31(+2.52%)
Jun 18, 2007	12.34	12.38	12.13	12.32	630,565	+0.12(+0.98%)
Jun 15, 2007	12.10	12.23	12.01	12.20	940,177	+0.12(+0.99%)
Jun 14, 2007	11.72	12.13	11.72	12.08	648,347	+0.38(+3.25%)
Jun 13, 2007	11.56	11.77	11.56	11.70	998,840	+0.16(+1.39%)
Jun 12, 2007	11.78	11.79	11.50	11.54	600,578	-0.32(-2.70%)
Jun 11, 2007	12.05	12.07	11.72	11.86	533,177	-0.05(-0.42%)
Jun 08, 2007	11.80	11.99	11.62	11.91	769,953	+0.03(+0.25%)
Jun 07, 2007	12.40	12.59	11.85	11.88	891,712	-0.60(-4.81%)
Jun 06, 2007	12.49	12.55	12.11	12.48	970,413	-0.12(-0.95%)
Jun 05, 2007	12.64	12.75	12.43	12.60	1,243,455	-0.01(-0.08%)
Jun 04, 2007	12.54	12.77	12.40	12.61	1,002,090	+0.02(+0.16%)
Jun 01, 2007	12.49	12.70	12.45	12.59	1,686,377	+0.36(+2.94%)
May 31, 2007	11.78	12.28	11.67	12.23	2,685,937	+0.67(+5.80%)
May 30, 2007	11.40	11.63	11.28	11.56	980,829	+0.01(+0.09%)
May 29, 2007	11.78	11.87	11.40	11.55	3,958,495	-0.14(-1.20%)
May 25, 2007	11.75	11.82	11.60	11.69	524,441	+0.09(+0.78%)
May 24, 2007	12.00	12.15	11.60	11.60	1,144,247	-0.57(-4.68%)
May 23, 2007	12.10	12.45	12.05	12.17	761,266	+0.14(+1.16%)
May 22, 2007	12.50	12.50	11.96	12.03	626,971	-0.22(-1.80%)
May 21, 2007	12.12	12.38	11.99	12.25	417,878	+0.00(+0.00%)
May 18, 2007	12.12	12.38	11.99	12.25	417,878	+0.15(+1.24%)
May 17, 2007	12.00	12.20	11.80	12.10	718,785	-0.02(-0.17%)
May 16, 2007	12.37	12.38	11.86	12.12	1,947,962	-0.25(-2.02%)
May 15, 2007	12.45	12.72	12.32	12.37	661,326	-0.07(-0.56%)
May 14, 2007	12.88	12.93	12.35	12.44	1,033,711	-0.43(-3.34%)
May 11, 2007	12.75	13.17	12.75	12.87	740,665	+0.09(+0.70%)
May 10, 2007	12.94	13.13	12.45	12.78	1,214,681	-0.34(-2.59%)
May 09, 2007	13.18	13.36	13.00	13.12	1,475,586	-0.15(-1.13%)
May 08, 2007	13.50	13.57	13.13	13.27	1,705,790	-0.37(-2.71%)
May 07, 2007	13.40	13.75	13.26	13.64	2,001,909	+0.40(+3.02%)
May 04, 2007	13.31	13.41	13.10	13.24	1,900,695	+0.18(+1.38%)
May 03, 2007	12.70	13.13	12.64	13.06	2,751,724	+0.40(+3.16%)
May 02, 2007	12.04	12.72	12.00	12.66	2,023,161	+0.45(+3.69%)