Dorchester Minerals (NQ: DMLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6.734	6.802	6.650	6.659	99,379	-0.12(-1.76%)
Apr 27, 2007	6.749	6.817	6.647	6.779	52,301	+0.07(+1.11%)
Apr 26, 2007	6.806	6.838	6.650	6.704	366,384	-0.12(-1.75%)
Apr 25, 2007	7.017	7.017	6.749	6.823	162,843	-0.23(-3.30%)
Apr 24, 2007	7.119	7.119	6.940	7.056	45,487	-0.06(-0.89%)
Apr 23, 2007	7.137	7.137	7.008	7.119	126,930	+0.09(+1.23%)
Apr 20, 2007	6.928	7.137	6.916	7.032	55,014	+0.07(+1.07%)
Apr 19, 2007	7.167	7.167	6.886	6.958	92,122	-0.11(-1.56%)
Apr 18, 2007	7.137	7.137	7.032	7.068	94,118	-0.07(-0.96%)
Apr 17, 2007	6.985	7.137	6.913	7.137	206,863	+0.15(+2.18%)
Apr 16, 2007	7.044	7.047	6.985	6.985	98,535	-0.05(-0.68%)
Apr 13, 2007	6.871	7.047	6.871	7.032	101,017	-0.01(-0.17%)
Apr 12, 2007	6.874	7.047	6.868	7.044	63,460	+0.13(+1.90%)
Apr 11, 2007	6.946	7.014	6.862	6.913	83,281	-0.04(-0.56%)
Apr 10, 2007	6.999	7.008	6.743	6.952	174,041	-0.05(-0.72%)
Apr 09, 2007	6.907	7.047	6.906	7.002	91,797	+0.10(+1.51%)
Apr 05, 2007	6.680	6.898	6.680	6.898	41,813	+0.18(+2.62%)
Apr 04, 2007	6.781	6.862	6.659	6.722	86,406	-0.01(-0.09%)
Apr 03, 2007	6.581	6.796	6.569	6.728	94,443	+0.10(+1.58%)
Apr 02, 2007	6.555	6.623	6.522	6.623	37,942	+0.05(+0.77%)
Mar 30, 2007	6.572	6.662	6.555	6.572	64,498	-0.10(-1.52%)
Mar 29, 2007	6.537	6.749	6.528	6.674	50,091	+0.12(+1.87%)
Mar 28, 2007	6.534	6.584	6.516	6.552	148,533	-0.03(-0.50%)
Mar 27, 2007	6.566	6.599	6.528	6.584	91,918	-0.06(-0.90%)
Mar 26, 2007	6.617	6.749	6.546	6.644	122,958	+0.14(+2.20%)
Mar 23, 2007	6.390	6.713	6.375	6.501	96,794	+0.12(+1.82%)
Mar 22, 2007	6.217	6.384	6.217	6.384	185,296	+0.13(+2.00%)
Mar 21, 2007	6.277	6.277	6.166	6.259	235,793	+0.04(+0.67%)
Mar 20, 2007	6.247	6.340	6.214	6.217	173,592	-0.02(-0.34%)
Mar 19, 2007	6.211	6.310	6.211	6.238	87,561	+0.00(+0.00%)
Mar 16, 2007	6.268	6.271	6.220	6.238	39,927	+0.00(+0.00%)
Mar 15, 2007	6.268	6.268	6.208	6.238	217,157	+0.03(+0.53%)
Mar 14, 2007	6.265	6.378	6.136	6.205	155,154	-0.06(-0.95%)
Mar 13, 2007	6.360	6.462	6.265	6.265	126,019	-0.10(-1.50%)
Mar 12, 2007	6.360	6.375	6.280	6.360	50,647	+0.02(+0.28%)
Mar 09, 2007	6.522	6.522	6.292	6.343	72,367	-0.03(-0.52%)
Mar 08, 2007	6.426	6.438	6.375	6.375	57,040	-0.08(-1.25%)
Mar 07, 2007	6.408	6.480	6.390	6.456	42,265	+0.00(+0.00%)
Mar 06, 2007	6.202	6.841	6.128	6.456	83,553	+0.06(+0.93%)
Mar 05, 2007	6.402	6.441	6.346	6.396	56,970	-0.03(-0.42%)
Mar 02, 2007	6.480	6.546	6.402	6.423	134,445	-0.01(-0.23%)
Mar 01, 2007	6.450	6.450	6.304	6.438	119,050	-0.01(-0.23%)
Feb 28, 2007	6.465	6.546	6.423	6.453	74,996	-0.01(-0.18%)
Feb 27, 2007	6.552	6.581	6.429	6.465	51,009	-0.12(-1.77%)
Feb 26, 2007	6.620	6.647	6.558	6.581	96,127	+0.00(+0.00%)
Feb 23, 2007	6.647	6.701	6.575	6.581	71,423	-0.08(-1.21%)
Feb 22, 2007	6.608	6.698	6.561	6.662	77,819	+0.09(+1.32%)
Feb 21, 2007	6.555	6.716	6.540	6.575	87,380	+0.02(+0.36%)
Feb 20, 2007	6.674	6.734	6.546	6.552	113,792	-0.07(-1.03%)
Feb 16, 2007	6.540	6.793	6.468	6.620	135,838	+0.19(+2.92%)
Feb 15, 2007	6.468	6.599	6.420	6.432	128,966	-0.04(-0.55%)
Feb 14, 2007	6.581	6.581	6.468	6.468	108,883	-0.10(-1.46%)
Feb 13, 2007	6.677	6.677	6.549	6.564	114,871	-0.04(-0.63%)
Feb 12, 2007	6.761	6.790	6.593	6.605	84,895	-0.08(-1.25%)
Feb 09, 2007	6.793	6.793	6.647	6.689	68,536	-0.01(-0.22%)
Feb 08, 2007	6.578	6.704	6.578	6.704	44,572	+0.08(+1.22%)
Feb 07, 2007	6.587	6.728	6.567	6.623	72,290	+0.07(+1.14%)
Feb 06, 2007	6.784	6.784	6.516	6.549	100,712	-0.16(-2.32%)
Feb 05, 2007	6.808	6.808	6.689	6.704	81,225	-0.02(-0.31%)
Feb 02, 2007	6.552	6.787	6.546	6.725	124,566	+0.16(+2.50%)
Feb 01, 2007	6.540	6.575	6.471	6.561	137,033	+0.03(+0.46%)
Jan 31, 2007	6.555	6.555	6.492	6.531	163,844	-0.07(-1.09%)
Jan 30, 2007	6.447	6.629	6.447	6.602	186,877	+0.11(+1.66%)
Jan 29, 2007	6.420	6.519	6.420	6.495	99,660	+0.01(+0.23%)
Jan 26, 2007	6.677	6.677	6.450	6.480	206,086	-0.27(-3.98%)
Jan 25, 2007	6.868	6.868	6.719	6.749	212,301	-0.13(-1.87%)
Jan 24, 2007	6.865	6.898	6.808	6.877	117,268	+0.08(+1.23%)
Jan 23, 2007	6.659	6.853	6.640	6.793	126,762	+0.15(+2.22%)
Jan 22, 2007	6.596	6.668	6.593	6.646	157,766	+0.09(+1.35%)
Jan 19, 2007	6.462	6.572	6.384	6.558	95,297	+0.18(+2.86%)
Jan 18, 2007	6.411	6.430	6.360	6.375	202,389	-0.03(-0.42%)
Jan 17, 2007	6.402	6.537	6.402	6.402	129,411	-0.00(-0.05%)
Jan 16, 2007	6.569	6.569	6.369	6.405	212,670	-0.19(-2.90%)
Jan 12, 2007	6.546	6.629	6.430	6.596	129,619	+0.08(+1.28%)
Jan 11, 2007	6.441	6.620	6.441	6.513	137,743	+0.04(+0.55%)
Jan 10, 2007	6.393	6.519	6.393	6.477	66,567	+0.01(+0.19%)
Jan 09, 2007	6.486	6.486	6.343	6.465	163,378	+0.01(+0.23%)
Jan 08, 2007	6.313	6.492	6.289	6.450	114,991	+0.11(+1.74%)
Jan 05, 2007	6.405	6.420	6.196	6.340	346,864	-0.13(-1.94%)
Jan 04, 2007	6.623	6.623	6.399	6.465	159,517	+0.04(+0.69%)
Jan 03, 2007	6.549	6.569	6.408	6.420	219,200	-0.16(-2.40%)
Dec 29, 2006	6.480	6.626	6.480	6.578	165,291	+0.03(+0.50%)
Dec 28, 2006	6.525	6.593	6.480	6.546	261,321	-0.02(-0.36%)
Dec 27, 2006	6.504	6.719	6.504	6.569	177,075	+0.06(+0.92%)
Dec 26, 2006	6.569	6.629	6.453	6.510	154,876	-0.09(-1.40%)
Dec 22, 2006	6.420	6.698	6.420	6.602	390,736	+0.20(+3.12%)
Dec 21, 2006	6.513	6.569	6.390	6.402	467,598	-0.11(-1.71%)
Dec 20, 2006	6.569	6.653	6.510	6.514	593,149	-0.14(-2.09%)
Dec 19, 2006	6.689	6.746	6.635	6.653	236,152	-0.08(-1.15%)
Dec 18, 2006	6.868	6.868	6.692	6.730	415,712	-0.14(-2.09%)
Dec 15, 2006	6.910	7.032	6.874	6.874	177,999	-0.04(-0.56%)
Dec 14, 2006	6.943	6.958	6.913	6.913	324,755	-0.03(-0.43%)
Dec 13, 2006	7.017	7.086	6.871	6.943	247,906	-0.10(-1.48%)
Dec 12, 2006	7.167	7.179	7.047	7.047	94,306	-0.12(-1.71%)
Dec 11, 2006	7.187	7.238	7.170	7.170	39,850	-0.07(-0.92%)
Dec 08, 2006	7.462	7.462	7.170	7.236	95,444	+0.04(+0.55%)
Dec 07, 2006	7.316	7.331	7.197	7.197	41,853	-0.13(-1.75%)
Dec 06, 2006	7.238	7.346	7.167	7.325	23,903	+0.01(+0.20%)
Dec 05, 2006	7.462	7.462	7.200	7.310	62,177	+0.12(+1.66%)
Dec 04, 2006	7.510	7.510	7.167	7.191	95,200	-0.12(-1.70%)
Dec 01, 2006	7.325	7.391	7.137	7.315	61,725	-0.10(-1.35%)
Nov 30, 2006	7.167	7.450	7.167	7.415	64,632	+0.24(+3.42%)
Nov 29, 2006	7.152	7.307	7.137	7.170	77,970	+0.02(+0.25%)
Nov 28, 2006	7.161	7.191	7.137	7.152	54,059	-0.02(-0.29%)
Nov 27, 2006	7.137	7.343	7.134	7.173	89,627	+0.04(+0.54%)
Nov 24, 2006	7.107	7.155	7.095	7.134	29,057	+0.10(+1.36%)
Nov 22, 2006	7.041	7.125	7.002	7.038	97,768	-0.06(-0.80%)
Nov 21, 2006	7.020	7.158	7.020	7.095	113,652	+0.07(+1.06%)
Nov 20, 2006	7.077	7.128	7.017	7.020	154,524	-0.11(-1.51%)
Nov 17, 2006	7.167	7.235	7.101	7.128	140,817	-0.09(-1.24%)
Nov 16, 2006	7.283	7.346	7.214	7.217	47,255	-0.11(-1.47%)
Nov 15, 2006	7.197	7.376	7.167	7.325	58,865	+0.12(+1.66%)
Nov 14, 2006	7.140	7.226	7.107	7.206	149,742	+0.01(+0.12%)
Nov 13, 2006	7.301	7.361	7.092	7.197	169,999	-0.10(-1.35%)
Nov 10, 2006	7.462	7.462	7.241	7.295	71,728	-0.02(-0.25%)
Nov 09, 2006	7.534	7.534	7.241	7.313	233,251	-0.19(-2.47%)
Nov 08, 2006	7.370	7.498	7.304	7.498	89,681	+0.07(+1.01%)
Nov 07, 2006	7.212	7.462	7.185	7.424	83,740	+0.11(+1.44%)
Nov 06, 2006	7.540	7.540	7.229	7.318	158,941	-0.11(-1.54%)
Nov 03, 2006	7.462	7.495	7.313	7.432	59,160	+0.19(+2.64%)
Nov 02, 2006	7.510	7.564	7.179	7.241	107,108	-0.05(-0.70%)
Nov 01, 2006	7.262	7.519	7.262	7.292	94,805	-0.10(-1.29%)
Oct 31, 2006	7.459	7.459	7.271	7.388	201,799	-0.01(-0.08%)
Oct 30, 2006	7.552	7.552	7.394	7.394	78,556	-0.19(-2.44%)
Oct 27, 2006	7.600	7.606	7.531	7.579	89,453	-0.05(-0.67%)
Oct 26, 2006	7.716	7.716	7.600	7.630	60,533	+0.01(+0.20%)
Oct 25, 2006	7.528	7.722	7.528	7.615	123,115	+0.07(+0.91%)
Oct 24, 2006	7.603	7.644	7.528	7.546	61,470	-0.10(-1.25%)
Oct 23, 2006	7.621	7.764	7.540	7.641	83,375	-0.12(-1.58%)
Oct 20, 2006	7.764	7.779	7.595	7.764	80,699	+0.00(+0.00%)
Oct 19, 2006	7.749	7.764	7.477	7.764	154,343	+0.01(+0.19%)
Oct 18, 2006	7.940	7.973	7.689	7.749	160,137	-0.16(-2.08%)
Oct 17, 2006	7.922	7.949	7.731	7.913	136,705	+0.03(+0.38%)
Oct 16, 2006	7.618	7.883	7.618	7.883	86,134	+0.15(+1.93%)
Oct 13, 2006	7.540	7.764	7.534	7.734	121,766	+0.22(+2.98%)
Oct 12, 2006	7.465	7.510	7.376	7.510	163,318	+0.14(+1.90%)
Oct 11, 2006	7.561	7.647	7.316	7.370	134,307	-0.15(-1.95%)
Oct 10, 2006	7.316	7.653	7.316	7.516	79,393	+0.17(+2.33%)
Oct 09, 2006	7.385	7.403	7.316	7.345	190,507	-0.04(-0.54%)
Oct 06, 2006	7.435	7.603	7.352	7.385	126,782	-0.07(-0.96%)
Oct 05, 2006	7.226	7.459	7.226	7.456	126,314	+0.14(+1.96%)
Oct 04, 2006	7.409	7.409	7.167	7.313	222,231	-0.04(-0.57%)
Oct 03, 2006	7.525	7.534	7.310	7.355	156,724	-0.18(-2.38%)
Oct 02, 2006	7.510	7.624	7.500	7.534	80,669	-0.16(-2.02%)
Sep 29, 2006	7.585	7.689	7.585	7.689	112,383	+0.09(+1.22%)
Sep 28, 2006	7.686	7.686	7.567	7.597	87,055	+0.06(+0.75%)
Sep 27, 2006	7.695	7.695	7.361	7.540	240,669	+0.05(+0.72%)
Sep 26, 2006	7.262	7.525	7.262	7.486	179,697	+0.17(+2.33%)
Sep 25, 2006	7.128	7.491	7.092	7.316	383,436	-0.18(-2.35%)
Sep 22, 2006	7.668	7.668	7.465	7.492	239,782	-0.12(-1.61%)
Sep 21, 2006	7.594	7.641	7.540	7.615	182,885	+0.01(+0.16%)
Sep 20, 2006	7.856	7.934	7.603	7.603	165,324	-0.19(-2.45%)
Sep 19, 2006	7.815	7.883	7.779	7.794	154,166	+0.03(+0.42%)
Sep 18, 2006	7.779	8.069	7.761	7.761	137,107	+0.03(+0.35%)
Sep 15, 2006	7.842	7.889	7.710	7.734	238,104	-0.17(-2.19%)
Sep 14, 2006	8.361	8.361	7.839	7.907	187,510	-0.24(-2.93%)
Sep 13, 2006	8.012	8.158	7.973	8.146	72,994	+0.19(+2.36%)
Sep 12, 2006	7.943	8.039	7.913	7.958	84,916	-0.07(-0.82%)
Sep 11, 2006	8.361	8.379	7.913	8.024	185,347	-0.34(-4.04%)
Sep 08, 2006	8.481	8.481	8.361	8.361	88,047	-0.11(-1.27%)
Sep 07, 2006	8.740	8.740	8.451	8.469	174,808	-0.21(-2.44%)
Sep 06, 2006	8.749	8.749	8.660	8.681	164,936	-0.03(-0.31%)
Sep 05, 2006	8.746	8.746	8.603	8.708	304,565	+0.18(+2.14%)
Sep 01, 2006	8.624	8.624	8.487	8.525	153,201	+0.01(+0.18%)
Aug 31, 2006	8.513	8.525	8.451	8.510	84,353	+0.04(+0.53%)
Aug 30, 2006	8.510	8.657	8.451	8.466	105,635	-0.06(-0.70%)
Aug 29, 2006	8.964	8.660	8.522	8.525	158,221	-0.07(-0.87%)
Aug 28, 2006	8.522	8.699	8.451	8.600	265,457	+0.15(+1.77%)
Aug 25, 2006	8.361	8.466	8.331	8.451	60,627	+0.12(+1.40%)
Aug 24, 2006	8.355	8.361	8.292	8.334	54,542	+0.02(+0.29%)
Aug 23, 2006	8.436	8.436	8.301	8.310	82,541	-0.03(-0.39%)
Aug 22, 2006	8.289	8.391	8.236	8.343	53,946	+0.07(+0.87%)
Aug 21, 2006	8.361	8.361	8.149	8.272	130,691	+0.06(+0.76%)
Aug 18, 2006	8.015	8.209	8.015	8.209	16,158	+0.14(+1.74%)
Aug 17, 2006	8.272	8.301	8.015	8.069	59,280	-0.05(-0.66%)
Aug 16, 2006	8.284	8.298	8.033	8.122	110,159	-0.13(-1.63%)
Aug 15, 2006	8.176	8.287	8.157	8.257	50,255	+0.08(+0.95%)
Aug 14, 2006	8.287	8.328	8.080	8.179	86,275	-0.06(-0.76%)
Aug 11, 2006	8.152	8.287	8.110	8.242	81,938	+0.10(+1.25%)
Aug 10, 2006	8.272	8.287	8.063	8.140	60,047	-0.15(-1.77%)
Aug 09, 2006	8.167	8.287	8.018	8.287	170,722	+0.13(+1.61%)
Aug 08, 2006	8.182	8.182	8.039	8.155	196,967	+0.00(+0.04%)
Aug 07, 2006	8.122	8.182	8.069	8.152	54,820	+0.02(+0.25%)
Aug 04, 2006	8.161	8.161	8.042	8.132	83,432	+0.12(+1.46%)
Aug 03, 2006	8.182	8.182	7.973	8.015	80,843	-0.09(-1.11%)
Aug 02, 2006	8.101	8.161	8.077	8.104	91,251	+0.07(+0.93%)
Aug 01, 2006	8.012	8.134	7.988	8.030	43,193	-0.04(-0.44%)
Jul 31, 2006	8.077	8.149	8.003	8.066	173,020	+0.09(+1.09%)
Jul 28, 2006	8.048	8.063	7.836	7.979	34,519	+0.03(+0.38%)
Jul 27, 2006	8.027	8.077	7.907	7.949	62,442	+0.08(+1.02%)
Jul 26, 2006	7.839	8.107	7.763	7.868	205,068	+0.10(+1.35%)
Jul 25, 2006	7.749	7.839	7.671	7.764	109,131	+0.04(+0.54%)
Jul 24, 2006	7.731	7.761	7.692	7.722	21,522	+0.04(+0.51%)
Jul 21, 2006	7.662	7.734	7.484	7.683	54,177	-0.05(-0.66%)
Jul 20, 2006	7.946	7.955	7.647	7.734	150,084	-0.29(-3.57%)
Jul 19, 2006	8.269	8.269	8.015	8.021	230,526	-0.17(-2.04%)
Jul 18, 2006	8.137	8.212	8.051	8.188	164,500	+0.06(+0.73%)
Jul 17, 2006	8.134	8.167	8.051	8.128	124,726	+0.07(+0.93%)
Jul 14, 2006	8.089	8.155	7.997	8.054	82,377	-0.02(-0.30%)
Jul 13, 2006	7.725	8.080	7.725	8.077	126,913	+0.36(+4.60%)
Jul 12, 2006	7.689	7.809	7.677	7.722	54,093	+0.05(+0.66%)
Jul 11, 2006	7.483	7.689	7.483	7.671	42,211	+0.13(+1.70%)
Jul 10, 2006	7.540	7.606	7.480	7.543	82,072	+0.03(+0.36%)
Jul 07, 2006	7.513	7.567	7.486	7.516	51,186	-0.09(-1.18%)
Jul 06, 2006	7.508	7.606	7.492	7.606	49,857	+0.14(+1.88%)
Jul 05, 2006	7.662	7.674	7.456	7.465	162,591	-0.16(-2.04%)
Jul 03, 2006	7.447	7.621	7.397	7.621	8,971	+0.12(+1.64%)
Jun 30, 2006	7.612	7.701	7.400	7.498	34,034	-0.05(-0.63%)
Jun 29, 2006	7.570	7.674	7.385	7.546	129,599	-0.01(-0.20%)
Jun 28, 2006	7.636	7.674	7.316	7.561	78,536	+0.02(+0.28%)
Jun 27, 2006	7.358	7.665	7.322	7.540	51,799	+0.19(+2.64%)
Jun 26, 2006	7.247	7.346	7.191	7.346	32,483	+0.18(+2.50%)
Jun 23, 2006	7.137	7.259	7.134	7.167	136,317	+0.04(+0.50%)
Jun 22, 2006	7.707	7.707	7.107	7.131	192,681	-0.11(-1.49%)
Jun 21, 2006	7.582	7.582	7.217	7.238	44,519	-0.04(-0.57%)
Jun 20, 2006	7.212	7.379	7.212	7.280	13,830	+0.07(+0.95%)
Jun 19, 2006	7.259	7.313	7.167	7.212	47,623	+0.01(+0.08%)
Jun 16, 2006	7.337	7.337	7.167	7.206	292,080	+0.04(+0.54%)
Jun 15, 2006	7.173	7.429	7.107	7.167	251,111	+0.03(+0.42%)
Jun 14, 2006	7.158	7.265	7.122	7.137	165,532	-0.05(-0.71%)
Jun 13, 2006	7.397	7.397	7.167	7.188	53,785	-0.20(-2.71%)
Jun 12, 2006	7.519	7.680	7.316	7.388	43,256	-0.05(-0.64%)
Jun 09, 2006	7.438	7.555	7.429	7.435	41,257	+0.00(+0.00%)
Jun 08, 2006	7.591	7.591	7.331	7.435	54,203	-0.12(-1.54%)
Jun 07, 2006	7.528	7.761	7.468	7.552	79,514	-0.00(-0.04%)
Jun 06, 2006	7.674	7.674	7.465	7.555	121,655	-0.19(-2.47%)
Jun 05, 2006	7.615	7.746	7.465	7.746	22,102	+0.13(+1.73%)
Jun 02, 2006	7.540	7.674	7.504	7.615	52,419	+0.08(+1.03%)
Jun 01, 2006	7.465	7.537	7.465	7.537	14,185	+0.04(+0.56%)
May 31, 2006	7.507	7.540	7.438	7.495	40,641	-0.09(-1.18%)
May 30, 2006	7.501	7.604	7.444	7.585	54,190	+0.12(+1.60%)
May 26, 2006	7.615	7.680	7.406	7.465	74,022	+0.02(+0.24%)
May 25, 2006	7.358	7.465	7.355	7.447	33,916	+0.09(+1.26%)
May 24, 2006	7.492	7.510	7.316	7.355	46,200	-0.08(-1.12%)
May 23, 2006	7.677	7.677	7.376	7.438	143,054	-0.07(-0.88%)
May 22, 2006	7.615	7.615	7.364	7.504	27,088	-0.13(-1.64%)
May 19, 2006	7.561	7.710	7.259	7.630	105,641	+0.17(+2.24%)
May 18, 2006	7.489	7.686	7.397	7.462	130,798	+0.06(+0.81%)
May 17, 2006	7.633	7.740	7.400	7.403	132,338	-0.20(-2.59%)
May 16, 2006	7.689	7.689	7.444	7.600	106,823	-0.09(-1.17%)
May 15, 2006	7.764	7.798	7.465	7.689	104,546	-0.27(-3.41%)
May 12, 2006	8.054	8.054	7.791	7.961	46,347	-0.03(-0.34%)
May 11, 2006	8.060	8.063	7.683	7.988	71,303	+0.20(+2.57%)
May 10, 2006	7.701	7.898	7.615	7.788	53,149	-0.01(-0.19%)
May 09, 2006	7.895	8.101	7.725	7.803	101,151	-0.10(-1.28%)
May 08, 2006	7.934	8.036	7.883	7.904	124,991	-0.16(-1.93%)
May 05, 2006	8.048	8.112	7.985	8.060	53,175	+0.07(+0.90%)
May 04, 2006	7.839	7.988	7.707	7.988	48,417	+0.15(+1.90%)
May 03, 2006	8.006	8.006	7.779	7.839	54,414	-0.14(-1.72%)
May 02, 2006	7.886	8.137	7.877	7.976	170,173	+0.20(+2.57%)