Greenlight Cap. Re. (NQ: GLRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	19.70	19.71	19.55	19.71	77,985	+0.10(+0.51%)
May 29, 2008	19.48	19.90	19.31	19.61	66,537	+0.11(+0.56%)
May 28, 2008	19.40	19.52	19.29	19.50	253,422	+0.18(+0.93%)
May 27, 2008	18.83	19.35	18.77	19.32	62,117	+0.52(+2.77%)
May 26, 2008	18.75	18.86	18.68	18.80	72,229	+0.00(+0.00%)
May 23, 2008	18.75	18.86	18.68	18.80	72,229	+0.00(+0.00%)
May 22, 2008	18.84	18.95	18.60	18.80	44,782	+0.03(+0.16%)
May 21, 2008	18.86	19.04	18.73	18.77	62,233	-0.04(-0.21%)
May 20, 2008	19.03	19.03	18.76	18.81	96,029	-0.14(-0.74%)
May 19, 2008	18.95	18.95	18.61	18.95	61,406	+0.06(+0.32%)
May 16, 2008	19.00	19.00	18.66	18.89	88,744	-0.06(-0.32%)
May 15, 2008	18.87	18.95	18.61	18.95	93,268	+0.30(+1.61%)
May 14, 2008	18.90	18.95	18.54	18.65	66,379	-0.23(-1.22%)
May 13, 2008	18.95	18.96	18.80	18.88	56,041	-0.18(-0.94%)
May 12, 2008	18.71	19.13	18.67	19.06	65,039	+0.42(+2.25%)
May 09, 2008	18.63	19.05	18.60	18.64	99,533	-0.20(-1.06%)
May 08, 2008	18.65	18.98	18.65	18.84	60,031	+0.21(+1.13%)
May 07, 2008	18.73	18.98	18.54	18.63	105,509	-0.10(-0.53%)
May 06, 2008	18.54	18.92	18.54	18.73	45,176	+0.09(+0.48%)
May 05, 2008	18.61	19.31	18.46	18.64	152,265	+0.08(+0.43%)
May 02, 2008	18.42	19.00	18.32	18.56	122,301	+0.56(+3.11%)
May 01, 2008	17.49	18.18	17.43	18.00	201,019	+0.48(+2.74%)
Apr 30, 2008	17.08	17.56	16.75	17.52	298,911	+0.54(+3.18%)
Apr 29, 2008	17.15	17.16	16.93	16.98	95,071	-0.11(-0.64%)
Apr 28, 2008	17.28	17.36	17.07	17.09	91,455	-0.12(-0.70%)
Apr 25, 2008	17.24	17.29	16.96	17.21	82,774	+0.01(+0.06%)
Apr 24, 2008	17.09	17.25	16.93	17.20	78,173	+0.15(+0.88%)
Apr 23, 2008	17.01	17.11	16.93	17.05	144,776	+0.07(+0.41%)
Apr 22, 2008	16.98	17.03	16.87	16.98	47,969	-0.02(-0.12%)
Apr 21, 2008	16.93	17.11	16.92	17.00	67,425	+0.00(+0.00%)
Apr 18, 2008	17.01	17.04	16.88	17.00	64,374	+0.05(+0.29%)
Apr 17, 2008	17.08	17.15	16.95	16.95	91,285	-0.10(-0.59%)
Apr 16, 2008	17.04	17.14	16.99	17.05	125,679	+0.04(+0.24%)
Apr 15, 2008	16.99	17.06	16.92	17.01	55,172	+0.02(+0.12%)
Apr 14, 2008	17.22	17.22	16.77	16.99	113,565	-0.27(-1.56%)
Apr 11, 2008	17.29	17.54	17.16	17.26	307,330	-0.10(-0.58%)
Apr 10, 2008	17.00	17.78	17.00	17.36	311,693	+0.14(+0.81%)
Apr 09, 2008	17.89	17.99	17.13	17.22	240,263	+0.05(+0.29%)
Apr 08, 2008	17.52	17.69	17.00	17.17	385,932	-0.44(-2.50%)
Apr 07, 2008	17.79	18.04	17.56	17.61	78,470	-0.73(-3.98%)
Apr 04, 2008	18.45	18.45	17.72	18.34	23,425	+0.23(+1.27%)
Apr 03, 2008	18.26	18.36	17.98	18.11	25,901	-0.29(-1.58%)
Apr 02, 2008	18.56	18.65	18.05	18.40	37,217	-0.30(-1.60%)
Apr 01, 2008	19.00	19.03	18.59	18.70	37,409	+0.10(+0.54%)
Mar 31, 2008	18.49	19.10	18.00	18.60	248,522	+0.23(+1.25%)
Mar 28, 2008	18.70	18.78	18.36	18.37	59,052	-0.38(-2.03%)
Mar 27, 2008	18.79	19.74	18.40	18.75	25,689	+0.02(+0.11%)
Mar 26, 2008	18.89	18.89	18.28	18.73	36,134	-0.23(-1.21%)
Mar 25, 2008	18.50	19.10	18.50	18.96	44,091	-0.04(-0.21%)
Mar 24, 2008	19.02	19.98	18.39	19.00	49,258	+0.00(+0.00%)
Mar 21, 2008	21.00	21.00	18.80	19.00	171,978	+0.00(+0.00%)
Mar 20, 2008	21.00	21.00	18.80	19.00	171,978	+0.50(+2.70%)
Mar 19, 2008	18.99	18.99	18.01	18.50	59,517	+0.50(+2.78%)
Mar 18, 2008	18.10	18.20	17.54	18.00	177,048	+0.14(+0.78%)
Mar 17, 2008	17.54	18.02	17.21	17.86	129,778	-0.14(-0.78%)
Mar 14, 2008	18.05	18.81	17.86	18.00	42,103	+0.05(+0.28%)
Mar 13, 2008	17.67	18.05	16.55	17.95	38,936	+0.07(+0.39%)
Mar 12, 2008	17.03	17.89	17.03	17.88	100,983	+0.87(+5.11%)
Mar 11, 2008	17.28	18.99	16.30	17.01	56,087	+0.26(+1.55%)
Mar 10, 2008	17.89	18.09	16.72	16.75	59,222	-0.96(-5.42%)
Mar 07, 2008	17.84	18.98	17.71	17.71	39,674	-0.28(-1.56%)
Mar 06, 2008	18.57	18.63	17.91	17.99	32,582	-0.59(-3.18%)
Mar 05, 2008	18.57	18.78	18.04	18.58	38,597	+0.13(+0.73%)
Mar 04, 2008	18.36	18.63	18.01	18.45	71,405	+0.27(+1.46%)
Mar 03, 2008	18.85	18.85	18.01	18.18	49,440	-0.82(-4.32%)
Feb 29, 2008	19.36	19.76	18.86	19.00	89,018	-0.40(-2.06%)
Feb 28, 2008	19.09	19.58	19.09	19.40	67,302	+0.14(+0.73%)
Feb 27, 2008	18.88	19.35	18.88	19.26	19,533	+0.21(+1.10%)
Feb 26, 2008	19.20	19.20	19.00	19.05	34,356	-0.15(-0.78%)
Feb 25, 2008	18.72	19.29	18.70	19.20	13,135	+0.44(+2.35%)
Feb 22, 2008	18.90	19.03	18.55	18.76	33,428	+0.06(+0.32%)
Feb 21, 2008	19.28	19.48	18.54	18.70	26,664	-0.48(-2.50%)
Feb 20, 2008	19.49	19.97	19.05	19.18	98,512	-0.41(-2.09%)
Feb 19, 2008	19.19	19.97	18.80	19.59	121,075	+0.61(+3.21%)
Feb 18, 2008	19.00	19.20	18.75	18.98	79,524	+0.00(+0.00%)
Feb 15, 2008	19.00	19.20	18.75	18.98	79,524	+0.06(+0.32%)
Feb 14, 2008	19.48	19.48	18.85	18.92	73,591	-0.48(-2.47%)
Feb 13, 2008	19.42	19.96	18.77	19.40	130,453	+0.20(+1.04%)
Feb 12, 2008	18.78	20.00	18.78	19.20	82,675	+0.44(+2.35%)
Feb 11, 2008	19.00	19.41	18.50	18.76	286,938	-0.27(-1.42%)
Feb 08, 2008	19.28	19.39	18.90	19.03	30,928	-0.25(-1.30%)
Feb 07, 2008	19.29	19.60	19.10	19.28	12,946	-0.08(-0.41%)
Feb 06, 2008	19.60	19.95	19.21	19.36	27,814	-0.10(-0.51%)
Feb 05, 2008	19.72	20.21	19.46	19.46	243,310	-0.55(-2.75%)
Feb 04, 2008	20.00	20.50	20.00	20.01	17,627	-0.47(-2.29%)
Feb 01, 2008	20.33	20.49	19.63	20.48	18,019	+0.27(+1.34%)
Jan 31, 2008	19.73	20.35	19.73	20.21	22,382	+0.23(+1.15%)
Jan 30, 2008	19.29	20.05	19.29	19.98	97,450	+0.59(+3.04%)
Jan 29, 2008	19.04	19.79	19.04	19.39	29,883	-0.29(-1.47%)
Jan 28, 2008	19.31	19.68	19.24	19.68	24,561	+0.40(+2.07%)
Jan 25, 2008	19.59	20.24	19.11	19.28	41,215	-0.07(-0.36%)
Jan 24, 2008	20.13	20.13	19.30	19.35	43,913	-0.80(-3.97%)
Jan 23, 2008	19.17	20.22	19.02	20.15	55,768	+0.62(+3.17%)
Jan 22, 2008	19.07	20.00	19.07	19.53	36,732	+0.09(+0.46%)
Jan 21, 2008	20.00	20.14	19.20	19.44	72,780	+0.00(+0.00%)
Jan 18, 2008	20.00	20.14	19.20	19.44	72,780	-0.59(-2.95%)
Jan 17, 2008	20.47	20.50	20.00	20.03	33,700	-0.45(-2.20%)
Jan 16, 2008	20.01	20.58	20.01	20.48	54,604	+0.38(+1.89%)
Jan 15, 2008	20.52	20.85	20.00	20.10	45,063	-0.65(-3.13%)
Jan 14, 2008	20.47	20.80	20.47	20.75	17,842	+0.37(+1.82%)
Jan 11, 2008	21.00	21.00	20.26	20.38	63,584	-0.33(-1.59%)
Jan 10, 2008	20.45	20.86	20.10	20.71	45,562	+0.04(+0.19%)
Jan 09, 2008	20.05	20.67	20.05	20.67	60,266	+0.01(+0.05%)
Jan 08, 2008	20.84	21.11	20.60	20.66	192,129	-0.12(-0.58%)
Jan 07, 2008	20.66	20.91	20.61	20.78	47,481	+0.15(+0.73%)
Jan 04, 2008	20.66	21.46	20.50	20.63	56,470	-0.02(-0.10%)
Jan 03, 2008	20.88	21.20	20.46	20.65	76,692	+0.13(+0.63%)
Jan 02, 2008	20.85	21.11	20.50	20.52	39,761	-0.27(-1.30%)
Jan 01, 2008	20.88	21.62	20.59	20.79	26,514	+0.00(+0.00%)
Dec 31, 2007	20.88	21.62	20.59	20.79	26,514	-0.21(-1.00%)
Dec 28, 2007	21.00	21.04	20.82	21.00	87,868	+0.11(+0.53%)
Dec 27, 2007	21.89	21.89	20.76	20.89	32,501	-1.11(-5.05%)
Dec 26, 2007	22.25	22.25	21.62	22.00	24,005	+0.49(+2.28%)
Dec 24, 2007	20.85	21.68	20.85	21.51	29,659	+0.74(+3.56%)
Dec 21, 2007	21.88	21.92	20.40	20.77	128,743	+0.27(+1.32%)
Dec 20, 2007	20.66	20.93	20.12	20.50	66,768	+0.07(+0.34%)
Dec 19, 2007	20.32	20.82	20.24	20.43	127,559	+0.03(+0.15%)
Dec 18, 2007	20.38	20.58	20.23	20.40	100,106	+0.35(+1.75%)
Dec 17, 2007	20.29	20.56	20.01	20.05	22,681	-0.40(-1.96%)
Dec 14, 2007	20.46	21.00	20.45	20.45	24,159	-0.15(-0.73%)
Dec 13, 2007	20.65	20.91	20.42	20.60	26,819	-0.29(-1.39%)
Dec 12, 2007	21.02	21.07	20.73	20.89	53,709	+0.35(+1.70%)
Dec 11, 2007	21.09	21.09	20.54	20.54	35,268	-0.43(-2.05%)
Dec 10, 2007	21.05	21.54	20.97	20.97	12,716	-0.09(-0.43%)
Dec 07, 2007	21.20	21.47	20.99	21.06	53,067	+0.04(+0.19%)
Dec 06, 2007	20.99	21.11	20.92	21.02	122,329	+0.02(+0.10%)
Dec 05, 2007	21.60	21.60	20.91	21.00	73,487	-0.20(-0.94%)
Dec 04, 2007	21.76	21.89	21.16	21.20	142,806	-0.79(-3.59%)
Dec 03, 2007	21.71	22.10	21.42	21.99	114,587	+0.26(+1.20%)
Nov 30, 2007	21.20	21.73	20.96	21.73	280,472	+0.29(+1.35%)
Nov 29, 2007	21.42	21.50	20.81	21.44	104,938	+0.46(+2.19%)
Nov 28, 2007	20.80	21.11	20.72	20.98	87,464	+0.05(+0.24%)
Nov 27, 2007	20.57	20.96	20.57	20.93	45,572	+0.18(+0.87%)
Nov 26, 2007	21.05	21.15	20.60	20.75	62,778	-0.18(-0.86%)
Nov 23, 2007	21.15	21.19	20.91	20.93	9,317	+0.01(+0.05%)
Nov 21, 2007	21.01	21.08	20.80	20.92	57,096	-0.40(-1.88%)
Nov 20, 2007	21.22	21.33	20.94	21.32	48,608	+0.18(+0.85%)
Nov 19, 2007	21.04	21.33	20.96	21.14	53,458	-0.08(-0.38%)
Nov 16, 2007	21.10	21.47	20.61	21.22	62,345	+0.37(+1.77%)
Nov 15, 2007	20.63	20.89	20.63	20.85	28,698	+0.16(+0.77%)
Nov 14, 2007	20.64	20.74	20.50	20.69	30,938	-0.06(-0.29%)
Nov 13, 2007	20.01	20.75	20.00	20.75	44,760	+0.69(+3.44%)
Nov 12, 2007	20.45	20.49	20.00	20.06	38,765	-0.39(-1.91%)
Nov 09, 2007	19.95	20.49	19.95	20.45	33,734	-0.05(-0.24%)
Nov 08, 2007	20.22	20.90	19.64	20.50	45,814	+0.42(+2.09%)
Nov 07, 2007	19.78	20.22	19.78	20.08	78,607	+0.02(+0.10%)
Nov 06, 2007	20.10	21.00	20.05	20.06	60,248	+0.01(+0.05%)
Nov 05, 2007	20.20	20.68	19.90	20.05	46,009	-0.33(-1.62%)
Nov 02, 2007	20.37	20.89	19.87	20.38	35,026	+0.30(+1.49%)
Nov 01, 2007	20.85	20.90	20.00	20.08	69,703	-0.66(-3.18%)
Oct 31, 2007	20.00	20.80	19.90	20.74	72,801	+0.70(+3.49%)
Oct 30, 2007	20.20	20.72	19.79	20.04	64,414	+0.01(+0.05%)
Oct 29, 2007	20.25	20.88	19.96	20.03	29,894	-0.10(-0.50%)
Oct 26, 2007	19.15	20.15	19.15	20.13	49,810	+1.20(+6.34%)
Oct 25, 2007	19.20	19.45	18.92	18.93	99,903	-0.28(-1.46%)
Oct 24, 2007	19.24	19.45	19.00	19.21	71,661	-0.10(-0.52%)
Oct 23, 2007	19.67	19.71	19.00	19.31	118,636	-0.20(-1.03%)
Oct 22, 2007	19.52	19.88	19.38	19.51	85,500	-0.20(-1.01%)
Oct 19, 2007	20.10	20.10	19.50	19.71	83,958	-0.37(-1.84%)
Oct 18, 2007	19.90	20.29	19.75	20.08	34,235	+0.01(+0.05%)
Oct 17, 2007	20.06	20.24	19.82	20.07	43,564	+0.12(+0.60%)
Oct 16, 2007	19.99	20.19	19.93	19.95	27,504	-0.04(-0.20%)
Oct 15, 2007	20.22	20.46	19.91	19.99	55,712	-0.27(-1.33%)
Oct 12, 2007	20.13	20.43	20.05	20.26	20,832	+0.21(+1.05%)
Oct 11, 2007	20.34	20.59	19.86	20.05	31,438	+0.02(+0.10%)
Oct 10, 2007	20.07	20.15	20.00	20.03	53,487	-0.37(-1.81%)
Oct 09, 2007	20.08	20.44	19.95	20.40	39,950	+0.33(+1.64%)
Oct 08, 2007	20.49	20.49	20.00	20.07	25,928	-0.35(-1.71%)
Oct 05, 2007	20.25	20.60	20.20	20.42	61,256	+0.41(+2.05%)
Oct 04, 2007	20.44	20.44	19.95	20.01	22,544	+0.00(+0.00%)
Oct 03, 2007	20.21	20.35	20.00	20.01	64,409	-0.36(-1.77%)
Oct 02, 2007	20.54	20.89	20.00	20.37	65,138	-0.20(-0.97%)
Oct 01, 2007	20.40	20.80	20.23	20.57	42,845	+0.29(+1.43%)
Sep 28, 2007	20.56	21.50	20.18	20.28	32,347	-0.34(-1.65%)
Sep 27, 2007	20.48	20.63	20.15	20.62	34,547	+0.19(+0.93%)
Sep 26, 2007	20.37	20.76	20.25	20.43	21,180	+0.10(+0.49%)
Sep 25, 2007	20.15	20.44	20.15	20.33	55,926	+0.15(+0.74%)
Sep 24, 2007	20.65	20.65	20.05	20.18	65,971	-0.39(-1.90%)
Sep 21, 2007	21.09	21.09	20.49	20.57	45,174	+0.03(+0.15%)
Sep 20, 2007	20.54	20.74	20.30	20.54	34,203	+0.00(+0.00%)
Sep 19, 2007	20.69	20.98	20.10	20.54	70,261	+0.14(+0.69%)
Sep 18, 2007	20.09	20.97	20.01	20.40	106,260	+0.42(+2.10%)
Sep 17, 2007	20.07	20.08	19.80	19.98	51,993	-0.05(-0.25%)
Sep 14, 2007	20.25	20.25	19.80	20.03	75,222	-0.13(-0.64%)
Sep 13, 2007	20.51	20.51	20.10	20.16	73,052	-0.33(-1.61%)
Sep 12, 2007	20.69	20.70	20.44	20.49	22,973	-0.32(-1.54%)
Sep 11, 2007	20.50	21.89	20.50	20.81	24,473	+0.47(+2.31%)
Sep 10, 2007	20.50	22.00	20.13	20.34	45,194	+0.21(+1.04%)
Sep 07, 2007	20.50	20.50	20.04	20.13	19,709	-0.53(-2.57%)
Sep 06, 2007	21.11	21.11	20.13	20.66	19,930	-0.34(-1.62%)
Sep 05, 2007	20.29	21.91	20.29	21.00	37,411	-0.06(-0.28%)
Sep 04, 2007	19.81	22.71	19.65	21.06	94,217	+1.24(+6.26%)
Aug 31, 2007	20.05	20.89	19.82	19.82	114,518	-0.42(-2.08%)
Aug 30, 2007	20.54	20.84	20.09	20.24	46,292	-0.46(-2.22%)
Aug 29, 2007	20.17	20.70	19.95	20.70	14,197	+0.57(+2.83%)
Aug 28, 2007	20.09	20.36	19.69	20.13	18,740	+0.15(+0.75%)
Aug 27, 2007	20.44	20.52	19.92	19.98	51,586	-0.41(-2.01%)
Aug 24, 2007	20.01	20.52	20.00	20.39	18,460	+0.39(+1.95%)
Aug 23, 2007	20.42	20.64	19.98	20.00	59,754	-0.07(-0.35%)
Aug 22, 2007	20.98	21.00	20.03	20.07	14,694	-0.09(-0.45%)
Aug 21, 2007	20.70	20.70	19.98	20.16	28,368	-0.79(-3.77%)
Aug 20, 2007	19.74	21.00	19.50	20.95	24,720	+1.26(+6.40%)
Aug 17, 2007	20.65	20.92	19.51	19.69	182,851	-0.13(-0.66%)
Aug 16, 2007	20.24	20.24	19.42	19.82	89,400	+0.22(+1.12%)
Aug 15, 2007	19.56	20.05	19.49	19.60	45,919	+0.08(+0.41%)
Aug 14, 2007	19.55	20.47	19.50	19.52	55,466	+0.00(+0.00%)
Aug 13, 2007	19.50	22.50	19.50	19.52	31,855	-0.13(-0.66%)
Aug 10, 2007	19.50	19.98	19.00	19.65	244,434	+0.05(+0.26%)
Aug 09, 2007	19.70	21.35	19.50	19.60	132,512	-0.60(-2.97%)
Aug 08, 2007	19.47	20.98	19.24	20.20	128,208	+1.04(+5.43%)
Aug 07, 2007	20.00	20.00	18.88	19.16	198,785	-0.92(-4.58%)
Aug 06, 2007	19.90	20.48	19.90	20.08	129,875	+0.20(+1.01%)
Aug 03, 2007	19.87	20.91	19.78	19.88	104,435	-1.12(-5.33%)
Aug 02, 2007	21.02	21.88	20.96	21.00	96,944	-0.07(-0.33%)
Aug 01, 2007	21.50	21.52	21.00	21.07	114,039	+0.07(+0.33%)
Jul 31, 2007	21.06	21.38	20.90	21.00	64,063	-0.15(-0.71%)
Jul 30, 2007	20.99	21.38	20.95	21.15	204,567	+0.15(+0.71%)
Jul 27, 2007	21.35	21.50	20.78	21.00	72,023	-0.47(-2.19%)
Jul 26, 2007	22.00	22.29	21.26	21.47	178,491	-0.58(-2.62%)
Jul 25, 2007	22.47	22.47	21.86	22.05	251,232	-0.34(-1.53%)
Jul 24, 2007	22.58	23.00	22.03	22.39	43,140	-0.52(-2.27%)
Jul 23, 2007	22.90	23.01	22.85	22.91	49,797	-0.11(-0.48%)
Jul 20, 2007	23.22	23.85	22.95	23.02	72,891	-0.25(-1.07%)
Jul 19, 2007	23.85	23.85	23.25	23.27	33,066	-0.48(-2.02%)
Jul 18, 2007	23.25	23.85	22.26	23.75	29,410	+0.23(+0.98%)
Jul 17, 2007	23.59	23.75	23.05	23.52	53,314	+0.19(+0.81%)
Jul 16, 2007	23.55	23.67	23.12	23.33	22,731	-0.54(-2.26%)
Jul 13, 2007	22.92	24.58	22.65	23.87	31,172	+1.10(+4.83%)
Jul 12, 2007	22.19	22.86	22.11	22.77	52,941	+0.67(+3.03%)
Jul 11, 2007	22.13	22.13	22.00	22.10	19,687	+0.01(+0.05%)
Jul 10, 2007	22.16	22.65	22.00	22.09	82,763	-0.33(-1.47%)
Jul 09, 2007	22.35	22.49	22.15	22.42	46,147	+0.07(+0.31%)
Jul 06, 2007	22.35	22.62	22.22	22.35	16,104	+0.12(+0.54%)
Jul 05, 2007	22.16	22.47	22.16	22.23	121,444	-0.17(-0.76%)
Jul 03, 2007	22.45	22.85	22.25	22.40	13,328	-0.10(-0.44%)
Jul 02, 2007	22.72	22.79	22.34	22.50	191,601	-0.03(-0.13%)
Jun 29, 2007	22.97	23.04	22.53	22.53	43,235	-0.45(-1.96%)
Jun 28, 2007	23.22	23.25	22.65	22.98	27,301	-0.24(-1.03%)
Jun 27, 2007	22.50	23.32	22.50	23.22	24,456	+0.71(+3.15%)
Jun 26, 2007	23.47	23.47	22.37	22.51	74,668	-0.57(-2.47%)
Jun 25, 2007	23.28	23.70	23.00	23.08	79,801	-0.32(-1.37%)
Jun 22, 2007	23.40	24.34	23.14	23.40	903,082	-0.01(-0.04%)
Jun 21, 2007	23.32	23.64	23.30	23.41	35,691	+0.00(+0.00%)
Jun 20, 2007	23.64	23.64	23.16	23.41	35,000	+0.03(+0.13%)
Jun 19, 2007	23.58	23.60	23.38	23.38	11,500	+0.12(+0.52%)
Jun 18, 2007	23.07	23.72	23.07	23.26	49,100	+0.26(+1.13%)
Jun 15, 2007	24.85	24.85	23.00	23.00	74,900	-0.36(-1.54%)
Jun 14, 2007	23.50	23.62	23.36	23.36	59,100	-0.14(-0.60%)
Jun 13, 2007	23.78	23.87	23.50	23.50	78,900	-0.12(-0.51%)
Jun 12, 2007	23.88	23.88	23.52	23.62	11,200	-0.03(-0.13%)
Jun 11, 2007	23.70	23.94	23.50	23.65	26,945	+0.01(+0.04%)
Jun 08, 2007	23.66	23.79	23.28	23.64	60,054	-0.34(-1.42%)
Jun 07, 2007	23.70	23.98	23.54	23.98	48,121	+0.28(+1.18%)
Jun 06, 2007	23.84	23.89	23.49	23.70	126,505	+0.06(+0.25%)
Jun 05, 2007	23.50	23.75	23.47	23.64	192,741	+0.00(+0.00%)
Jun 04, 2007	24.22	24.22	23.54	23.64	73,191	-0.24(-1.01%)