Polymet Mining (NY: PLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	33.57	34.53	32.87	34.27	33,746	+0.17(+0.51%)
May 29, 2008	33.57	34.09	32.95	34.09	21,346	+0.00(+0.00%)
May 28, 2008	34.62	34.62	32.78	34.09	29,020	-0.17(-0.51%)
May 27, 2008	34.70	34.70	33.22	34.27	29,477	+0.00(+0.00%)
May 26, 2008	35.66	35.66	33.30	34.27	0	+0.00(+0.00%)
May 23, 2008	35.66	35.66	33.30	34.27	26,983	-0.44(-1.26%)
May 22, 2008	36.71	37.33	34.53	34.70	50,262	-2.36(-6.37%)
May 21, 2008	35.31	37.15	34.53	37.06	66,993	+1.66(+4.69%)
May 20, 2008	35.40	35.40	33.48	35.40	48,368	+0.09(+0.25%)
May 19, 2008	33.65	35.40	33.57	35.31	21,670	+1.75(+5.21%)
May 16, 2008	34.27	34.27	32.69	33.57	29,192	-0.09(-0.26%)
May 15, 2008	33.83	34.62	32.78	33.65	59,160	+0.00(+0.00%)
May 14, 2008	37.15	37.15	32.78	33.65	55,167	-3.32(-8.98%)
May 13, 2008	37.94	38.55	34.97	36.98	44,918	-1.40(-3.64%)
May 12, 2008	38.46	39.07	37.33	38.37	27,957	-0.09(-0.23%)
May 09, 2008	37.59	39.34	36.36	38.46	57,260	+0.87(+2.33%)
May 08, 2008	36.71	37.59	35.58	37.59	50,133	+1.31(+3.61%)
May 07, 2008	34.88	37.59	34.79	36.28	69,984	+1.57(+4.53%)
May 06, 2008	32.69	34.79	32.69	34.70	33,240	+1.49(+4.47%)
May 05, 2008	32.95	33.22	32.60	33.22	16,996	+0.61(+1.88%)
May 02, 2008	31.99	32.78	31.91	32.60	27,699	+0.79(+2.47%)
May 01, 2008	32.52	32.52	31.73	31.82	17,427	-0.44(-1.35%)
Apr 30, 2008	32.34	33.04	31.77	32.26	41,018	+0.44(+1.37%)
Apr 29, 2008	32.34	32.52	31.47	31.82	35,010	-0.52(-1.62%)
Apr 28, 2008	31.12	32.69	30.94	32.34	38,358	+0.87(+2.78%)
Apr 25, 2008	30.86	31.64	29.98	31.47	20,316	+1.14(+3.75%)
Apr 24, 2008	31.38	31.64	30.33	30.33	18,887	-0.61(-1.98%)
Apr 23, 2008	30.59	31.38	30.33	30.94	38,131	+0.44(+1.43%)
Apr 22, 2008	31.29	31.29	29.98	30.51	38,565	-0.52(-1.69%)
Apr 21, 2008	29.90	31.38	29.28	31.03	33,054	+1.14(+3.80%)
Apr 18, 2008	29.63	30.42	28.76	29.90	28,364	+1.05(+3.64%)
Apr 17, 2008	30.51	30.59	28.85	28.85	24,667	-0.87(-2.94%)
Apr 16, 2008	28.41	31.47	28.41	29.72	28,620	+1.57(+5.59%)
Apr 15, 2008	28.85	30.07	27.80	28.15	27,244	-0.61(-2.13%)
Apr 14, 2008	29.90	29.90	28.58	28.76	16,099	-0.96(-3.24%)
Apr 11, 2008	29.46	29.72	29.02	29.72	9,208	+0.26(+0.89%)
Apr 10, 2008	29.72	29.72	29.02	29.46	5,651	+0.09(+0.30%)
Apr 09, 2008	28.85	29.46	28.83	29.37	8,328	+0.96(+3.38%)
Apr 08, 2008	29.90	29.90	28.41	28.41	9,172	-0.79(-2.69%)
Apr 07, 2008	28.76	29.98	28.15	29.20	17,640	+0.79(+2.77%)
Apr 04, 2008	28.58	28.85	27.97	28.41	11,169	-0.17(-0.61%)
Apr 03, 2008	28.67	28.85	27.54	28.58	9,456	+0.17(+0.62%)
Apr 02, 2008	27.97	28.58	27.27	28.41	14,323	+0.96(+3.50%)
Apr 01, 2008	27.19	27.45	26.84	27.45	24,444	-0.17(-0.63%)
Mar 31, 2008	26.31	28.67	26.22	27.62	20,897	+0.52(+1.94%)
Mar 28, 2008	29.55	29.55	26.92	27.10	13,384	-0.87(-3.12%)
Mar 27, 2008	27.71	28.50	27.45	27.97	17,464	+0.09(+0.31%)
Mar 26, 2008	27.97	28.15	27.45	27.88	9,357	+0.35(+1.27%)
Mar 25, 2008	27.27	28.76	26.75	27.54	24,184	+0.61(+2.27%)
Mar 24, 2008	26.84	27.01	26.22	26.92	10,296	+0.70(+2.67%)
Mar 21, 2008	26.14	26.40	25.26	26.22	27,658	+0.00(+0.00%)
Mar 20, 2008	26.14	26.40	25.26	26.22	27,658	-0.09(-0.33%)
Mar 19, 2008	27.80	27.80	26.22	26.31	17,730	-1.49(-5.35%)
Mar 18, 2008	27.10	27.80	27.10	27.80	11,748	+0.96(+3.58%)
Mar 17, 2008	28.15	28.15	26.84	26.84	23,301	-1.66(-5.83%)
Mar 14, 2008	28.41	28.67	28.15	28.50	18,727	-0.09(-0.31%)
Mar 13, 2008	27.97	28.76	27.54	28.58	21,278	+0.17(+0.62%)
Mar 12, 2008	28.41	29.20	27.10	28.41	25,296	+0.09(+0.31%)
Mar 11, 2008	27.27	28.76	27.27	28.32	26,044	+0.79(+2.86%)
Mar 10, 2008	29.37	29.37	26.75	27.54	34,088	-1.05(-3.67%)
Mar 07, 2008	29.55	29.72	28.58	28.58	21,484	-1.40(-4.66%)
Mar 06, 2008	31.21	31.21	29.81	29.98	11,337	-0.18(-0.58%)
Mar 05, 2008	29.37	30.86	29.37	30.16	21,800	+0.26(+0.88%)
Mar 04, 2008	30.77	31.29	29.55	29.90	34,968	-1.14(-3.66%)
Mar 03, 2008	32.78	32.78	30.68	31.03	27,907	+0.17(+0.57%)
Feb 29, 2008	31.03	32.78	30.51	30.86	73,107	+0.26(+0.86%)
Feb 28, 2008	30.51	30.77	29.55	30.59	46,003	+0.87(+2.94%)
Feb 27, 2008	27.71	29.72	27.27	29.72	54,003	+2.62(+9.68%)
Feb 26, 2008	27.27	27.54	26.84	27.10	26,468	+0.00(+0.00%)
Feb 25, 2008	25.61	27.54	25.61	27.10	31,746	+1.14(+4.38%)
Feb 22, 2008	25.35	25.96	24.91	25.96	13,896	+0.52(+2.06%)
Feb 21, 2008	24.21	25.67	24.21	25.44	36,012	+1.57(+6.59%)
Feb 20, 2008	24.04	24.13	23.43	23.86	11,256	+0.09(+0.37%)
Feb 19, 2008	24.21	24.21	22.81	23.78	38,308	+0.52(+2.26%)
Feb 18, 2008	23.43	23.78	22.73	23.25	0	+0.00(+0.00%)
Feb 15, 2008	23.43	23.78	22.73	23.25	86,246	-0.52(-2.21%)
Feb 14, 2008	23.78	25.35	23.69	23.78	20,532	-0.26(-1.09%)
Feb 13, 2008	24.04	24.56	23.60	24.04	25,488	+0.44(+1.85%)
Feb 12, 2008	24.65	25.70	23.43	23.60	17,303	-0.61(-2.53%)
Feb 11, 2008	24.04	24.91	24.04	24.21	10,637	+0.18(+0.73%)
Feb 08, 2008	23.43	25.35	23.34	24.04	35,532	+0.70(+2.99%)
Feb 07, 2008	25.44	25.96	23.34	23.34	60,963	-1.92(-7.61%)
Feb 06, 2008	25.44	26.22	24.83	25.26	88,857	-0.09(-0.35%)
Feb 05, 2008	25.44	26.11	25.00	25.35	22,410	+0.00(+0.00%)
Feb 04, 2008	25.35	26.40	25.17	25.35	24,153	+0.44(+1.75%)
Feb 01, 2008	24.65	25.44	24.48	24.91	12,938	+0.44(+1.79%)
Jan 31, 2008	25.09	25.52	24.04	24.48	19,693	-0.61(-2.44%)
Jan 30, 2008	26.22	27.45	25.00	25.09	13,271	-0.87(-3.37%)
Jan 29, 2008	24.91	26.14	24.91	25.96	21,730	+1.14(+4.58%)
Jan 28, 2008	25.09	25.26	24.13	24.83	15,402	+0.00(+0.00%)
Jan 25, 2008	25.35	25.79	24.13	24.83	37,640	+0.09(+0.35%)
Jan 24, 2008	24.91	25.44	23.95	24.74	19,533	+0.87(+3.66%)
Jan 23, 2008	25.26	25.26	22.55	23.86	39,193	-0.96(-3.87%)
Jan 22, 2008	21.94	25.35	20.98	24.83	28,070	+0.96(+4.03%)
Jan 21, 2008	24.48	24.74	23.34	23.86	0	+0.00(+0.00%)
Jan 18, 2008	24.48	24.74	23.34	23.86	21,545	-0.44(-1.80%)
Jan 17, 2008	24.65	25.09	24.13	24.30	30,422	-0.52(-2.11%)
Jan 16, 2008	25.96	25.96	24.56	24.83	22,432	-0.96(-3.73%)
Jan 15, 2008	26.66	27.36	25.52	25.79	28,508	-0.70(-2.64%)
Jan 14, 2008	27.01	27.10	26.22	26.49	26,899	+0.00(+0.00%)
Jan 11, 2008	27.45	27.80	26.22	26.49	14,084	-0.70(-2.57%)
Jan 10, 2008	26.40	27.54	26.22	27.19	20,963	+0.26(+0.97%)
Jan 09, 2008	27.27	27.88	26.75	26.92	15,015	-0.61(-2.22%)
Jan 08, 2008	27.97	29.46	27.54	27.54	12,921	-0.44(-1.56%)
Jan 07, 2008	28.85	29.28	27.80	27.97	17,157	-1.49(-5.04%)
Jan 04, 2008	31.56	31.56	28.85	29.46	25,923	-1.75(-5.60%)
Jan 03, 2008	28.85	31.73	28.85	31.21	32,930	+2.36(+8.18%)
Jan 02, 2008	28.67	29.28	27.97	28.85	16,185	+0.50(+1.76%)
Jan 01, 2008	27.10	29.63	26.66	28.35	0	+0.00(+0.00%)
Dec 31, 2007	27.10	29.63	26.66	28.35	38,755	+1.34(+4.95%)
Dec 28, 2007	25.52	27.27	25.52	27.01	9,540	+1.57(+6.19%)
Dec 27, 2007	25.35	26.22	25.17	25.44	13,567	+0.00(+0.00%)
Dec 26, 2007	25.44	26.05	24.56	25.44	19,299	-0.17(-0.68%)
Dec 24, 2007	25.44	26.05	24.56	25.61	23,655	-0.09(-0.34%)
Dec 21, 2007	23.60	26.22	23.60	25.70	38,867	+1.92(+8.08%)
Dec 20, 2007	23.69	24.48	23.69	23.78	19,928	-0.26(-1.09%)
Dec 19, 2007	24.21	24.91	24.04	24.04	14,368	-0.09(-0.36%)
Dec 18, 2007	25.70	25.70	23.69	24.13	12,749	-0.26(-1.08%)
Dec 17, 2007	25.70	26.14	22.73	24.39	66,294	-1.05(-4.12%)
Dec 14, 2007	26.22	26.22	24.91	25.44	21,495	-0.79(-3.00%)
Dec 13, 2007	26.84	27.01	26.05	26.22	15,215	-0.44(-1.64%)
Dec 12, 2007	26.92	27.27	26.49	26.66	8,831	-0.26(-0.97%)
Dec 11, 2007	27.54	27.54	26.66	26.92	13,499	-0.35(-1.28%)
Dec 10, 2007	27.80	27.80	26.92	27.27	9,506	-0.09(-0.32%)
Dec 07, 2007	26.66	27.62	26.22	27.36	11,714	+0.44(+1.62%)
Dec 06, 2007	26.57	26.92	26.14	26.92	12,927	+0.61(+2.33%)
Dec 05, 2007	26.14	26.66	26.14	26.31	10,213	+0.17(+0.67%)
Dec 04, 2007	27.54	27.54	26.14	26.14	21,451	-1.05(-3.86%)
Dec 03, 2007	27.80	28.41	26.75	27.19	11,359	-0.44(-1.58%)
Nov 30, 2007	26.92	27.62	26.92	27.62	10,890	+0.70(+2.60%)
Nov 29, 2007	27.27	27.45	26.75	26.92	15,617	-0.17(-0.65%)
Nov 28, 2007	26.57	27.36	26.22	27.10	19,024	+0.26(+0.98%)
Nov 27, 2007	27.54	27.97	26.22	26.84	25,785	-0.87(-3.15%)
Nov 26, 2007	29.37	29.55	27.27	27.71	18,189	-1.57(-5.37%)
Nov 23, 2007	29.28	29.28	28.41	29.28	11,348	+0.61(+2.13%)
Nov 21, 2007	28.06	29.72	28.06	28.67	13,487	-0.17(-0.61%)
Nov 20, 2007	28.50	29.46	28.23	28.85	34,434	+0.35(+1.23%)
Nov 19, 2007	28.85	28.85	28.41	28.50	22,582	-0.79(-2.69%)
Nov 16, 2007	29.20	30.16	29.02	29.28	10,696	+0.09(+0.30%)
Nov 15, 2007	28.93	30.33	28.67	29.20	19,882	-0.17(-0.60%)
Nov 14, 2007	30.59	30.59	28.50	29.37	21,204	-1.14(-3.73%)
Nov 13, 2007	29.37	31.47	28.15	30.51	39,096	+2.19(+7.72%)
Nov 12, 2007	29.90	31.91	28.15	28.32	80,727	-2.19(-7.16%)
Nov 09, 2007	31.29	31.29	29.72	30.51	23,966	-0.09(-0.29%)
Nov 08, 2007	28.93	31.91	28.93	30.59	22,388	-0.87(-2.78%)
Nov 07, 2007	34.00	34.00	29.72	31.47	102,582	-2.54(-7.46%)
Nov 06, 2007	34.09	34.27	33.22	34.00	36,024	+0.09(+0.26%)
Nov 05, 2007	33.65	34.09	32.52	33.92	32,009	+0.26(+0.78%)
Nov 02, 2007	33.30	33.83	32.78	33.65	47,235	+0.44(+1.32%)
Nov 01, 2007	34.35	34.97	32.95	33.22	35,841	-1.40(-4.04%)
Oct 31, 2007	34.09	34.79	33.65	34.62	34,377	+0.70(+2.06%)
Oct 30, 2007	33.92	34.44	33.13	33.92	21,621	-0.52(-1.52%)
Oct 29, 2007	33.30	34.79	32.52	34.44	88,682	+1.66(+5.07%)
Oct 26, 2007	31.73	33.22	31.29	32.78	37,065	+1.57(+5.04%)
Oct 25, 2007	32.34	32.78	31.21	31.21	45,576	-0.52(-1.65%)
Oct 24, 2007	32.34	32.34	31.47	31.73	30,087	-0.52(-1.63%)
Oct 23, 2007	33.30	33.30	32.17	32.26	20,489	-0.09(-0.27%)
Oct 22, 2007	32.43	32.87	31.91	32.34	16,839	-1.57(-4.64%)
Oct 19, 2007	33.30	34.09	32.78	33.92	18,086	+0.61(+1.84%)
Oct 18, 2007	34.62	35.05	33.04	33.30	15,775	-1.66(-4.75%)
Oct 17, 2007	33.04	35.14	32.34	34.97	73,238	+2.36(+7.24%)
Oct 16, 2007	33.48	34.00	31.91	32.60	23,772	-0.87(-2.61%)
Oct 15, 2007	34.44	34.70	33.04	33.48	44,021	-1.31(-3.75%)
Oct 12, 2007	34.79	34.97	33.65	34.78	13,510	-0.18(-0.51%)
Oct 11, 2007	34.53	35.23	33.65	34.97	47,590	+0.44(+1.27%)
Oct 10, 2007	34.97	34.97	31.12	34.53	105,842	-0.44(-1.25%)
Oct 09, 2007	34.18	35.31	33.65	34.97	28,256	+0.00(+0.00%)
Oct 08, 2007	35.05	35.14	33.48	34.97	17,091	-0.17(-0.50%)
Oct 05, 2007	35.14	35.23	34.18	35.14	12,835	+0.09(+0.25%)
Oct 04, 2007	35.31	35.58	34.09	35.05	50,862	-0.09(-0.25%)
Oct 03, 2007	34.53	35.58	34.00	35.14	68,388	+0.44(+1.26%)
Oct 02, 2007	32.69	34.79	32.43	34.70	57,177	+1.92(+5.87%)
Oct 01, 2007	33.04	33.22	32.34	32.78	30,213	-0.52(-1.57%)
Sep 28, 2007	33.30	33.57	32.78	33.30	26,163	-0.17(-0.52%)
Sep 27, 2007	32.95	33.65	32.60	33.48	31,036	+0.52(+1.59%)
Sep 26, 2007	33.83	33.83	31.99	32.95	40,211	+0.17(+0.53%)
Sep 25, 2007	32.34	32.87	31.56	32.78	25,042	+0.09(+0.27%)
Sep 24, 2007	31.47	33.57	30.77	32.69	36,310	+1.40(+4.47%)
Sep 21, 2007	30.77	31.56	30.59	31.29	15,363	+0.70(+2.29%)
Sep 20, 2007	30.33	31.56	30.07	30.59	31,460	+0.00(+0.00%)
Sep 19, 2007	29.55	30.59	29.55	30.59	17,068	+1.05(+3.55%)
Sep 18, 2007	30.07	30.07	28.85	29.54	16,507	-0.09(-0.30%)
Sep 17, 2007	29.11	29.72	28.41	29.63	19,985	+0.58(+1.99%)
Sep 14, 2007	28.32	29.28	28.06	29.06	18,784	+0.47(+1.65%)
Sep 13, 2007	27.62	28.67	27.62	28.58	19,585	+0.35(+1.24%)
Sep 12, 2007	27.62	28.50	27.27	28.23	22,651	+1.05(+3.86%)
Sep 11, 2007	26.40	27.54	26.22	27.19	22,319	+0.61(+2.30%)
Sep 10, 2007	26.49	26.66	26.05	26.57	22,353	+0.09(+0.33%)
Sep 07, 2007	26.22	26.84	25.70	26.49	24,973	-0.17(-0.66%)
Sep 06, 2007	26.22	26.92	25.35	26.66	35,132	+1.09(+4.27%)
Sep 05, 2007	25.87	26.57	25.35	25.57	18,578	-0.74(-2.82%)
Sep 04, 2007	26.22	26.40	25.79	26.31	36,962	+0.09(+0.33%)
Aug 31, 2007	25.96	26.22	25.00	26.22	18,978	+1.14(+4.53%)
Aug 30, 2007	24.91	25.79	24.56	25.09	21,175	+0.17(+0.70%)
Aug 29, 2007	24.30	26.22	24.30	24.91	31,677	+0.17(+0.71%)
Aug 28, 2007	26.22	26.22	24.74	24.74	11,783	-1.22(-4.71%)
Aug 27, 2007	26.66	26.66	25.61	25.96	24,447	-0.26(-1.00%)
Aug 24, 2007	26.22	26.66	24.91	26.22	37,042	+0.09(+0.33%)
Aug 23, 2007	26.66	27.10	24.91	26.14	60,437	-0.96(-3.55%)
Aug 22, 2007	25.79	27.10	24.83	27.10	39,959	+1.75(+6.90%)
Aug 21, 2007	25.17	25.79	24.91	25.35	51,731	+0.00(+0.00%)
Aug 20, 2007	25.96	26.66	24.21	25.35	78,947	-0.61(-2.36%)
Aug 17, 2007	23.86	27.19	23.86	25.96	54,454	+2.10(+8.79%)
Aug 16, 2007	25.96	26.31	21.94	23.86	86,200	-2.71(-10.20%)
Aug 15, 2007	27.80	27.97	26.40	26.57	37,099	-1.22(-4.40%)
Aug 14, 2007	29.46	29.98	27.27	27.80	22,159	-1.81(-6.10%)
Aug 13, 2007	29.28	30.07	28.93	29.60	9,060	+0.58(+2.00%)
Aug 10, 2007	30.33	31.21	28.85	29.02	23,554	-1.75(-5.68%)
Aug 09, 2007	29.81	31.21	29.28	30.77	24,035	+1.14(+3.83%)
Aug 08, 2007	27.27	29.98	27.19	29.63	22,319	+2.45(+9.00%)
Aug 07, 2007	27.54	28.15	27.01	27.19	29,423	-0.71(-2.56%)
Aug 06, 2007	29.46	29.54	27.10	27.90	23,738	-1.47(-5.01%)
Aug 03, 2007	30.07	30.16	29.11	29.37	8,362	-0.67(-2.22%)
Aug 02, 2007	29.98	30.59	29.37	30.04	17,972	+0.05(+0.18%)
Aug 01, 2007	29.11	30.49	29.11	29.98	12,686	+0.61(+2.08%)
Jul 31, 2007	28.76	29.90	28.50	29.37	10,341	+1.05(+3.70%)
Jul 30, 2007	28.50	28.58	28.15	28.32	10,364	-0.17(-0.61%)
Jul 27, 2007	28.76	29.02	28.23	28.50	12,057	-0.35(-1.22%)
Jul 26, 2007	29.98	29.98	28.23	28.85	21,347	-0.61(-2.08%)
Jul 25, 2007	29.37	30.51	29.02	29.46	16,633	-0.09(-0.30%)
Jul 24, 2007	29.81	30.51	29.28	29.55	11,737	-0.26(-0.88%)
Jul 23, 2007	30.07	30.86	29.72	29.81	14,437	-0.87(-2.85%)
Jul 20, 2007	31.38	31.47	30.68	30.68	8,934	-0.52(-1.68%)
Jul 19, 2007	30.24	31.29	30.24	31.21	11,474	+0.96(+3.18%)
Jul 18, 2007	31.91	31.95	29.90	30.24	30,762	-1.22(-3.89%)
Jul 17, 2007	31.21	32.17	31.03	31.47	10,730	+0.44(+1.41%)
Jul 16, 2007	31.38	32.26	31.03	31.03	12,309	-0.44(-1.39%)
Jul 13, 2007	31.91	32.52	31.12	31.47	12,217	-0.35(-1.10%)
Jul 12, 2007	31.47	32.34	31.03	31.82	8,797	+0.52(+1.68%)
Jul 11, 2007	32.69	32.69	31.03	31.29	17,709	-1.31(-4.02%)
Jul 10, 2007	33.65	33.74	32.52	32.60	15,489	-0.35(-1.06%)
Jul 09, 2007	32.87	33.65	32.43	32.95	30,235	+0.26(+0.80%)
Jul 06, 2007	32.34	33.48	32.34	32.69	13,110	+0.35(+1.08%)
Jul 05, 2007	32.43	32.86	32.17	32.34	16,382	+0.26(+0.82%)
Jul 03, 2007	32.17	32.34	31.47	32.08	6,326	+0.35(+1.10%)
Jul 02, 2007	32.34	32.78	31.73	31.73	19,276	-0.44(-1.36%)
Jun 29, 2007	30.51	32.17	30.42	32.17	29,137	+1.75(+5.75%)
Jun 28, 2007	29.11	30.51	29.11	30.42	19,059	+1.66(+5.78%)
Jun 27, 2007	27.97	28.93	27.62	28.76	36,493	+0.61(+2.17%)
Jun 26, 2007	29.20	29.90	27.97	28.15	23,749	-1.40(-4.73%)
Jun 25, 2007	30.68	31.03	28.85	29.55	48,997	-1.14(-3.70%)
Jun 22, 2007	31.03	31.03	30.59	30.68	12,252	-0.17(-0.57%)
Jun 21, 2007	30.59	31.21	30.51	30.86	9,952	+0.17(+0.57%)
Jun 20, 2007	31.29	31.91	30.59	30.68	12,927	-0.61(-1.95%)
Jun 19, 2007	31.38	31.91	30.86	31.29	25,065	+0.35(+1.13%)
Jun 18, 2007	31.91	31.91	30.59	30.94	22,571	-1.14(-3.54%)
Jun 15, 2007	32.08	32.52	31.38	32.08	17,285	+0.17(+0.55%)
Jun 14, 2007	31.82	32.34	31.64	31.91	10,353	+0.17(+0.55%)
Jun 13, 2007	31.56	31.99	31.29	31.73	7,127	+0.35(+1.11%)
Jun 12, 2007	31.73	32.17	30.94	31.38	24,355	-0.09(-0.28%)
Jun 11, 2007	31.99	32.08	31.38	31.47	18,075	+0.09(+0.28%)
Jun 08, 2007	31.47	32.17	31.38	31.38	14,688	+0.00(+0.00%)
Jun 07, 2007	32.87	33.65	31.22	31.38	33,050	-1.31(-4.01%)
Jun 06, 2007	34.18	34.44	31.99	32.69	65,562	-1.75(-5.08%)
Jun 05, 2007	34.53	34.97	34.35	34.44	25,831	+0.00(+0.00%)
Jun 04, 2007	33.92	34.97	33.39	34.44	32,844	+0.44(+1.29%)