Major Drilling Group International (TSX: MDI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.20	35.20	34.65	34.95	114,964	-0.24(-0.68%)
Apr 27, 2007	36.20	36.20	34.81	35.19	209,239	-1.04(-2.87%)
Apr 26, 2007	35.75	36.79	35.21	36.23	244,859	+0.30(+0.83%)
Apr 25, 2007	34.40	36.41	34.23	35.93	171,552	+1.53(+4.45%)
Apr 24, 2007	34.51	34.76	34.24	34.40	74,778	-0.35(-1.01%)
Apr 23, 2007	34.38	34.80	34.35	34.75	84,625	+0.37(+1.08%)
Apr 20, 2007	33.65	34.46	33.65	34.38	40,655	+0.87(+2.60%)
Apr 19, 2007	33.01	33.82	33.01	33.51	76,742	-0.37(-1.09%)
Apr 18, 2007	34.41	34.45	33.61	33.88	32,604	-0.53(-1.54%)
Apr 17, 2007	35.02	35.02	34.05	34.41	906,157	-0.20(-0.58%)
Apr 16, 2007	33.61	34.71	33.45	34.61	114,328	+0.81(+2.40%)
Apr 13, 2007	33.70	33.90	33.23	33.80	224,859	+0.14(+0.42%)
Apr 12, 2007	33.10	33.66	33.00	33.66	106,410	+0.36(+1.08%)
Apr 11, 2007	33.58	33.58	33.20	33.30	98,629	+0.11(+0.33%)
Apr 10, 2007	33.59	33.60	33.08	33.19	44,070	-0.46(-1.37%)
Apr 09, 2007	33.47	33.73	33.25	33.65	90,255	+0.55(+1.66%)
Apr 05, 2007	33.10	33.24	32.23	33.10	467,863	-0.10(-0.30%)
Apr 04, 2007	31.70	33.50	31.70	33.20	159,023	+1.30(+4.08%)
Apr 03, 2007	32.00	32.00	31.55	31.90	95,827	+0.12(+0.38%)
Apr 02, 2007	31.65	31.91	31.00	31.78	89,856	+0.37(+1.18%)
Mar 30, 2007	31.90	31.90	31.26	31.41	50,632	+0.06(+0.19%)
Mar 29, 2007	30.82	31.98	30.82	31.35	135,324	+0.29(+0.93%)
Mar 28, 2007	30.61	31.18	30.61	31.06	85,984	-0.09(-0.29%)
Mar 27, 2007	31.23	31.50	30.64	31.15	45,168	-0.08(-0.26%)
Mar 26, 2007	32.24	32.24	30.64	31.23	105,452	-0.20(-0.64%)
Mar 23, 2007	29.75	31.49	29.75	31.43	381,374	+1.42(+4.73%)
Mar 22, 2007	29.40	30.08	29.40	30.01	469,635	+0.71(+2.42%)
Mar 21, 2007	29.07	29.47	28.90	29.30	142,123	+0.15(+0.51%)
Mar 20, 2007	29.04	29.15	28.60	29.15	102,890	+0.05(+0.17%)
Mar 19, 2007	28.24	29.14	28.24	29.10	160,448	+0.86(+3.05%)
Mar 16, 2007	28.00	28.75	28.00	28.24	38,699	+0.12(+0.43%)
Mar 15, 2007	27.51	28.30	27.51	28.12	48,878	+0.32(+1.15%)
Mar 14, 2007	28.50	28.84	27.61	27.80	519,193	-0.41(-1.45%)
Mar 13, 2007	28.98	29.00	28.03	28.21	61,255	-0.79(-2.72%)
Mar 12, 2007	29.35	29.35	28.94	29.00	131,057	-0.35(-1.19%)
Mar 09, 2007	28.85	29.49	28.50	29.35	196,749	+0.49(+1.70%)
Mar 08, 2007	29.45	29.66	28.76	28.86	38,407	-0.34(-1.16%)
Mar 07, 2007	28.50	29.30	28.50	29.20	193,500	+0.70(+2.46%)
Mar 06, 2007	27.50	28.50	27.36	28.50	629,290	+1.60(+5.95%)
Mar 05, 2007	27.19	27.50	26.24	26.90	159,611	-0.22(-0.81%)
Mar 02, 2007	27.01	27.84	27.01	27.12	182,323	+0.53(+1.99%)
Mar 01, 2007	27.95	27.95	26.59	26.59	34,508	-1.36(-4.87%)
Feb 28, 2007	26.51	28.70	26.51	27.95	31,085	+0.94(+3.48%)
Feb 27, 2007	27.27	28.35	26.75	27.01	67,066	-1.29(-4.56%)
Feb 26, 2007	28.60	28.60	28.01	28.30	24,889	-0.30(-1.05%)
Feb 23, 2007	28.35	28.70	27.85	28.60	50,367	+0.46(+1.63%)
Feb 22, 2007	28.00	28.38	27.91	28.14	26,682	+0.23(+0.82%)
Feb 21, 2007	28.00	28.49	27.55	27.91	74,108	+0.01(+0.04%)
Feb 20, 2007	28.64	28.64	27.00	27.90	38,203	+0.20(+0.72%)
Feb 16, 2007	27.47	28.00	27.00	27.70	85,021	+0.50(+1.84%)
Feb 15, 2007	27.00	27.56	26.82	27.20	141,922	+0.42(+1.57%)
Feb 14, 2007	25.50	27.34	25.43	26.78	197,217	+1.28(+5.02%)
Feb 13, 2007	25.55	25.55	25.40	25.50	56,305	-0.05(-0.20%)
Feb 12, 2007	25.50	25.72	25.45	25.55	90,214	+0.26(+1.03%)
Feb 09, 2007	25.50	25.50	25.05	25.29	53,035	-0.21(-0.82%)
Feb 08, 2007	25.32	25.50	25.09	25.50	68,078	+0.10(+0.39%)
Feb 07, 2007	25.49	25.50	25.31	25.40	17,765	-0.04(-0.16%)
Feb 06, 2007	25.50	25.50	25.25	25.44	72,464	+0.19(+0.75%)
Feb 05, 2007	25.50	25.50	25.25	25.25	38,403	-0.25(-0.98%)
Feb 02, 2007	25.40	25.50	24.91	25.50	25,019	+0.00(+0.00%)
Feb 01, 2007	25.22	25.50	25.22	25.50	41,920	+0.02(+0.08%)
Jan 31, 2007	25.50	25.50	25.30	25.48	62,837	+0.03(+0.12%)
Jan 30, 2007	25.15	25.49	25.01	25.45	20,533	+0.03(+0.12%)
Jan 29, 2007	25.33	25.75	24.87	25.42	31,962	-0.08(-0.31%)
Jan 26, 2007	25.36	25.80	25.36	25.50	63,415	-0.20(-0.78%)
Jan 25, 2007	26.30	26.40	25.29	25.70	27,067	-0.70(-2.65%)
Jan 24, 2007	26.31	26.68	26.30	26.40	40,655	-0.30(-1.12%)
Jan 23, 2007	25.13	26.78	25.13	26.70	54,670	+1.30(+5.12%)
Jan 22, 2007	24.62	25.40	24.62	25.40	36,975	+0.49(+1.97%)
Jan 19, 2007	25.10	25.15	24.51	24.91	41,829	-0.10(-0.40%)
Jan 18, 2007	25.20	25.45	25.01	25.01	38,993	-0.39(-1.54%)
Jan 17, 2007	25.65	25.85	25.16	25.40	54,448	-0.39(-1.51%)
Jan 16, 2007	25.75	26.00	25.66	25.79	31,844	-0.21(-0.81%)
Jan 12, 2007	25.75	26.07	25.70	26.00	61,925	+0.25(+0.97%)
Jan 11, 2007	25.65	25.75	25.65	25.75	22,690	+0.09(+0.35%)
Jan 10, 2007	25.52	25.90	25.43	25.66	40,300	-0.19(-0.74%)
Jan 09, 2007	26.00	26.00	25.40	25.85	33,953	-0.15(-0.58%)
Jan 08, 2007	25.90	26.14	25.60	26.00	54,837	+0.40(+1.56%)
Jan 05, 2007	25.90	25.95	25.17	25.60	163,046	-0.30(-1.16%)
Jan 04, 2007	25.75	26.00	25.25	25.90	90,252	-0.10(-0.38%)
Jan 03, 2007	26.05	26.05	25.48	26.00	67,025	-0.08(-0.31%)
Dec 29, 2006	26.10	26.10	26.05	26.08	17,350	+0.02(+0.08%)
Dec 28, 2006	26.42	26.42	25.90	26.06	22,438	-0.10(-0.38%)
Dec 27, 2006	25.75	26.28	25.69	26.16	21,803	+0.43(+1.67%)
Dec 26, 2006	26.10	26.10	25.40	25.73	29,465	+0.00(+0.00%)
Dec 22, 2006	26.10	26.10	25.40	25.73	29,465	-0.37(-1.42%)
Dec 21, 2006	26.50	26.75	25.47	26.10	80,950	-0.65(-2.43%)
Dec 20, 2006	26.49	26.85	26.36	26.75	38,397	+0.30(+1.13%)
Dec 19, 2006	26.50	27.49	25.76	26.45	466,209	-0.10(-0.38%)
Dec 18, 2006	26.35	26.95	26.35	26.55	65,065	-0.15(-0.56%)
Dec 15, 2006	27.00	27.00	26.34	26.70	53,151	-0.30(-1.11%)
Dec 14, 2006	27.63	27.63	26.62	27.00	37,368	-0.38(-1.39%)
Dec 13, 2006	26.48	27.38	25.98	27.38	40,400	+0.99(+3.75%)
Dec 12, 2006	25.35	26.39	25.31	26.39	41,110	+0.99(+3.90%)
Dec 11, 2006	24.95	25.40	24.60	25.40	72,290	+0.30(+1.20%)
Dec 08, 2006	25.06	25.40	24.80	25.10	37,718	+0.10(+0.40%)
Dec 07, 2006	24.70	25.00	24.50	25.00	34,750	+0.30(+1.21%)
Dec 06, 2006	24.70	24.80	24.35	24.70	39,527	+0.37(+1.52%)
Dec 05, 2006	24.11	25.10	24.11	24.33	95,096	+0.89(+3.80%)
Dec 04, 2006	23.21	23.70	23.21	23.44	55,738	-0.26(-1.10%)
Dec 01, 2006	23.25	23.95	23.25	23.70	36,195	-0.30(-1.25%)
Nov 30, 2006	22.99	24.00	22.50	24.00	85,231	+1.45(+6.43%)
Nov 29, 2006	22.12	22.55	22.12	22.55	11,244	+0.38(+1.71%)
Nov 28, 2006	22.36	22.36	22.11	22.17	8,100	-0.33(-1.47%)
Nov 27, 2006	22.71	22.71	22.30	22.50	25,729	-0.15(-0.66%)
Nov 24, 2006	22.48	22.65	22.45	22.65	7,885	+0.40(+1.80%)
Nov 22, 2006	22.00	22.28	22.00	22.25	13,755	+0.17(+0.77%)
Nov 21, 2006	22.19	22.30	21.40	22.08	26,010	+0.32(+1.47%)
Nov 20, 2006	21.45	22.50	21.45	21.76	6,565	-0.19(-0.87%)
Nov 17, 2006	21.00	22.12	20.94	21.95	123,744	+0.23(+1.06%)
Nov 16, 2006	22.30	23.00	21.52	21.72	34,585	-0.53(-2.38%)
Nov 15, 2006	21.34	22.25	21.12	22.25	34,208	+0.45(+2.06%)
Nov 14, 2006	22.80	23.00	21.80	21.80	316,255	-1.19(-5.18%)
Nov 13, 2006	23.18	23.25	22.66	22.99	117,866	-0.19(-0.82%)
Nov 10, 2006	23.01	23.18	22.80	23.18	27,940	+0.18(+0.78%)
Nov 09, 2006	22.55	23.10	22.55	23.00	17,555	+0.45(+2.00%)
Nov 08, 2006	23.08	23.08	22.25	22.55	20,230	-0.57(-2.47%)
Nov 07, 2006	22.69	23.15	22.69	23.12	67,035	+0.44(+1.94%)
Nov 06, 2006	21.85	22.68	21.85	22.68	56,720	+0.68(+3.09%)
Nov 03, 2006	21.40	22.00	21.40	22.00	18,750	+0.25(+1.15%)
Nov 02, 2006	21.50	21.90	21.27	21.75	11,800	-0.13(-0.59%)
Nov 01, 2006	22.60	22.60	21.50	21.88	27,380	-0.47(-2.10%)
Oct 31, 2006	22.85	22.85	22.27	22.35	23,585	-0.40(-1.76%)
Oct 30, 2006	22.25	22.85	22.25	22.75	23,235	+0.15(+0.66%)
Oct 27, 2006	22.95	23.18	22.50	22.60	93,641	+0.01(+0.04%)
Oct 26, 2006	22.25	23.25	21.60	22.59	76,345	+0.48(+2.17%)
Oct 25, 2006	20.76	22.12	20.65	22.11	106,464	+1.49(+7.23%)
Oct 24, 2006	20.39	21.20	20.39	20.62	34,780	+0.22(+1.08%)
Oct 23, 2006	20.26	20.40	20.00	20.40	80,000	-0.11(-0.54%)
Oct 20, 2006	21.25	21.29	20.48	20.51	37,839	-0.75(-3.53%)
Oct 19, 2006	20.76	21.50	20.61	21.26	163,800	+0.80(+3.91%)
Oct 18, 2006	20.70	20.75	20.11	20.46	73,110	+0.44(+2.20%)
Oct 17, 2006	20.50	20.50	19.91	20.02	52,107	-0.27(-1.33%)
Oct 16, 2006	20.29	20.97	20.06	20.29	78,158	+0.36(+1.81%)
Oct 13, 2006	19.65	20.66	19.50	19.93	138,170	+0.43(+2.21%)
Oct 12, 2006	19.23	19.60	18.99	19.50	110,300	+0.65(+3.45%)
Oct 11, 2006	19.10	19.50	18.80	18.85	38,509	+0.00(+0.00%)
Oct 10, 2006	18.51	19.10	18.47	18.85	46,444	+0.04(+0.21%)
Oct 09, 2006	19.15	19.15	18.81	18.81	30,700	+0.00(+0.00%)
Oct 06, 2006	19.15	19.15	18.81	18.81	30,700	-0.34(-1.78%)
Oct 05, 2006	18.50	19.15	18.25	19.15	58,221	+1.15(+6.39%)
Oct 04, 2006	18.16	18.21	17.90	18.00	54,270	-0.16(-0.88%)
Oct 03, 2006	18.01	18.18	18.00	18.16	53,420	-0.19(-1.04%)
Oct 02, 2006	18.09	18.69	18.09	18.35	84,320	+0.26(+1.44%)
Sep 29, 2006	18.41	18.50	18.00	18.09	72,912	-0.32(-1.74%)
Sep 28, 2006	18.33	18.99	18.33	18.41	67,560	+0.01(+0.05%)
Sep 27, 2006	18.40	18.57	18.24	18.40	33,935	-0.01(-0.05%)
Sep 26, 2006	17.81	18.50	17.81	18.41	82,795	+0.39(+2.16%)
Sep 25, 2006	18.16	18.26	17.90	18.02	73,200	-0.38(-2.07%)
Sep 22, 2006	18.27	18.53	18.25	18.40	103,820	-0.10(-0.54%)
Sep 21, 2006	18.70	18.70	18.30	18.50	197,361	+0.00(+0.00%)
Sep 20, 2006	18.25	18.50	18.07	18.50	41,215	+0.06(+0.33%)
Sep 19, 2006	18.82	19.24	18.10	18.44	131,400	-0.66(-3.46%)
Sep 18, 2006	19.25	19.51	19.08	19.10	67,658	-0.18(-0.93%)
Sep 15, 2006	19.17	19.66	19.16	19.28	35,180	+0.08(+0.42%)
Sep 14, 2006	19.66	19.94	19.02	19.20	100,508	-0.80(-4.00%)
Sep 13, 2006	20.01	20.17	19.26	20.00	256,255	-0.25(-1.23%)
Sep 12, 2006	20.30	20.30	19.80	20.25	121,570	+0.10(+0.50%)
Sep 11, 2006	20.78	20.78	19.45	20.15	121,538	-0.81(-3.86%)
Sep 08, 2006	20.81	21.49	20.81	20.96	45,054	+0.17(+0.82%)
Sep 07, 2006	21.32	21.32	20.48	20.79	36,116	-0.06(-0.29%)
Sep 06, 2006	21.50	21.50	20.74	20.85	259,733	-1.05(-4.79%)
Sep 05, 2006	21.90	21.96	21.84	21.90	42,938	+0.00(+0.00%)
Sep 01, 2006	21.75	21.99	21.25	21.90	74,211	+0.15(+0.69%)
Aug 31, 2006	20.65	21.79	20.42	21.75	160,822	+1.10(+5.33%)
Aug 30, 2006	20.81	20.95	20.60	20.65	26,600	+0.05(+0.24%)
Aug 29, 2006	20.25	21.00	20.15	20.60	21,700	+0.27(+1.33%)
Aug 28, 2006	20.50	20.50	20.16	20.33	9,525	+0.03(+0.15%)
Aug 25, 2006	20.15	20.49	20.15	20.30	8,675	+0.15(+0.74%)
Aug 24, 2006	20.15	20.50	20.15	20.15	8,015	-0.20(-0.98%)
Aug 23, 2006	20.50	20.50	20.15	20.35	43,780	-0.15(-0.73%)
Aug 22, 2006	20.15	20.50	20.15	20.50	30,181	+0.10(+0.49%)
Aug 21, 2006	20.85	21.95	20.11	20.40	40,680	-0.59(-2.81%)
Aug 18, 2006	21.05	21.06	20.57	20.99	25,375	-0.31(-1.46%)
Aug 17, 2006	21.31	21.79	21.05	21.30	24,800	-0.53(-2.43%)
Aug 16, 2006	22.00	22.08	21.62	21.83	18,230	-0.05(-0.23%)
Aug 15, 2006	21.58	21.88	21.50	21.88	3,785	+0.08(+0.37%)
Aug 14, 2006	22.11	22.11	21.42	21.80	37,727	-0.80(-3.54%)
Aug 11, 2006	22.60	22.66	22.60	22.60	8,270	-0.15(-0.66%)
Aug 10, 2006	22.85	22.90	22.75	22.75	120,710	-0.18(-0.78%)
Aug 09, 2006	22.63	22.95	22.63	22.93	35,242	+0.17(+0.75%)
Aug 08, 2006	23.14	23.14	22.71	22.76	7,460	-0.06(-0.26%)
Aug 07, 2006	22.86	23.19	22.60	22.82	27,200	+0.00(+0.00%)
Aug 04, 2006	22.86	23.19	22.60	22.82	27,200	+0.00(+0.00%)
Aug 03, 2006	23.05	23.05	22.40	22.82	23,688	-0.13(-0.57%)
Aug 02, 2006	22.48	22.95	22.35	22.95	34,000	+0.60(+2.68%)
Aug 01, 2006	22.70	22.70	22.06	22.35	10,840	-0.11(-0.49%)
Jul 31, 2006	22.52	22.64	22.32	22.46	33,335	-0.43(-1.88%)
Jul 28, 2006	23.15	23.15	22.60	22.89	16,442	+0.69(+3.11%)
Jul 27, 2006	22.11	22.70	22.10	22.20	60,618	+0.34(+1.56%)
Jul 26, 2006	21.49	21.86	21.15	21.86	33,670	+0.37(+1.72%)
Jul 25, 2006	20.30	21.49	20.04	21.49	37,190	+1.49(+7.45%)
Jul 24, 2006	19.75	20.49	19.75	20.00	42,420	+0.00(+0.00%)
Jul 21, 2006	20.10	20.25	19.65	20.00	172,595	-0.30(-1.48%)
Jul 20, 2006	20.71	20.75	20.20	20.30	55,345	-0.40(-1.93%)
Jul 19, 2006	20.70	20.75	19.70	20.70	88,170	+0.34(+1.67%)
Jul 18, 2006	20.65	20.98	20.35	20.36	50,955	-0.42(-2.02%)
Jul 17, 2006	21.50	21.50	20.61	20.78	57,240	-0.57(-2.67%)
Jul 14, 2006	22.00	22.00	21.25	21.35	51,875	-0.40(-1.84%)
Jul 13, 2006	22.00	22.50	21.50	21.75	28,038	-0.53(-2.38%)
Jul 12, 2006	22.95	23.40	22.23	22.28	40,335	-0.87(-3.76%)
Jul 11, 2006	22.74	23.19	22.28	23.15	30,122	+0.74(+3.30%)
Jul 10, 2006	23.10	23.10	22.14	22.41	31,941	-0.71(-3.07%)
Jul 07, 2006	23.60	23.60	23.11	23.12	59,649	-0.47(-1.99%)
Jul 06, 2006	23.01	23.62	23.00	23.59	250,303	+0.79(+3.46%)
Jul 05, 2006	22.80	23.20	22.70	22.80	53,632	+0.48(+2.15%)
Jul 03, 2006	22.32	22.32	22.32	22.32	0	+0.00(+0.00%)
Jun 30, 2006	21.94	22.83	21.94	22.32	43,425	+0.94(+4.40%)
Jun 29, 2006	21.38	21.38	21.38	21.38	0	+0.13(+0.61%)
Jun 28, 2006	21.50	21.54	21.25	21.25	18,870	-0.05(-0.23%)
Jun 27, 2006	21.25	21.94	21.19	21.30	76,800	-0.13(-0.61%)
Jun 23, 2006	21.19	21.61	21.00	21.43	153,461	+0.23(+1.08%)
Jun 22, 2006	21.36	21.69	20.62	21.20	70,848	-0.49(-2.26%)
Jun 21, 2006	21.05	22.23	21.05	21.69	89,430	+0.28(+1.31%)
Jun 20, 2006	22.00	22.68	21.41	21.41	138,580	-0.76(-3.43%)
Jun 19, 2006	23.10	23.10	21.59	22.17	79,035	-1.20(-5.13%)
Jun 16, 2006	23.09	23.68	22.65	23.37	139,430	+0.37(+1.61%)
Jun 15, 2006	22.55	23.29	22.55	23.00	145,930	+0.87(+3.93%)
Jun 14, 2006	21.31	22.15	20.74	22.13	42,464	+0.78(+3.65%)
Jun 13, 2006	22.01	22.85	20.50	21.35	169,530	-1.65(-7.17%)
Jun 12, 2006	24.50	24.50	22.93	23.00	126,942	-1.00(-4.17%)
Jun 09, 2006	23.05	25.07	23.05	24.00	193,292	+0.80(+3.45%)
Jun 08, 2006	24.00	24.00	21.80	23.20	139,098	-1.07(-4.41%)
Jun 07, 2006	25.25	25.25	24.11	24.27	315,165	-1.08(-4.26%)
Jun 06, 2006	26.40	26.40	25.35	25.35	19,503	-1.00(-3.80%)
Jun 05, 2006	26.50	26.67	26.30	26.35	144,039	-0.15(-0.57%)
Jun 02, 2006	26.50	26.70	26.25	26.50	59,158	-0.10(-0.38%)
Jun 01, 2006	25.95	26.65	25.85	26.60	238,666	+0.10(+0.38%)
May 31, 2006	26.00	26.65	25.71	26.50	76,396	+0.65(+2.51%)
May 30, 2006	27.26	27.32	25.53	25.85	89,815	-0.35(-1.34%)
May 26, 2006	26.00	26.50	25.90	26.20	33,507	+0.20(+0.77%)
May 25, 2006	25.67	26.00	25.67	26.00	56,645	+0.33(+1.29%)
May 24, 2006	25.90	25.90	25.40	25.67	82,686	-0.23(-0.89%)
May 23, 2006	25.30	26.27	25.30	25.90	37,795	+0.35(+1.37%)
May 22, 2006	25.55	25.55	25.55	25.55	0	+0.00(+0.00%)
May 19, 2006	25.83	25.83	25.29	25.55	74,480	-0.05(-0.20%)
May 18, 2006	25.74	25.96	25.59	25.60	119,212	-0.20(-0.78%)
May 17, 2006	25.50	26.36	25.50	25.80	47,540	+0.00(+0.00%)
May 16, 2006	25.82	26.49	25.15	25.80	76,619	+0.30(+1.18%)
May 15, 2006	26.00	26.64	25.30	25.50	135,921	-1.61(-5.94%)
May 12, 2006	28.10	28.10	27.01	27.11	63,915	-0.82(-2.94%)
May 11, 2006	28.25	28.25	27.70	27.93	43,105	+0.08(+0.29%)
May 10, 2006	28.70	28.70	27.00	27.85	43,146	-1.10(-3.80%)
May 09, 2006	28.49	29.28	28.49	28.95	77,595	+0.55(+1.94%)
May 08, 2006	27.53	28.73	27.53	28.40	96,100	+0.90(+3.27%)
May 05, 2006	27.70	28.30	27.50	27.50	76,832	+0.15(+0.55%)
May 04, 2006	28.00	28.30	27.35	27.35	89,753	-0.40(-1.44%)
May 03, 2006	27.60	28.50	26.94	27.75	93,750	+0.54(+1.98%)
May 02, 2006	26.00	27.24	26.00	27.21	58,208	+1.31(+5.06%)