Healthcare Svcs Gp (NQ: HCSG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	5.448	5.570	5.432	5.503	712,598	+0.05(+0.94%)
May 30, 2007	5.403	5.492	5.402	5.452	926,694	+0.01(+0.25%)
May 29, 2007	5.497	5.505	5.416	5.438	745,551	-0.05(-0.90%)
May 25, 2007	5.448	5.503	5.401	5.488	738,998	+0.05(+0.87%)
May 24, 2007	5.438	5.486	5.355	5.440	1,051,244	-0.00(-0.07%)
May 23, 2007	5.507	5.529	5.428	5.444	658,479	-0.04(-0.79%)
May 22, 2007	5.478	5.547	5.468	5.488	453,978	-0.01(-0.14%)
May 21, 2007	5.434	5.527	5.389	5.495	778,909	+0.07(+1.20%)
May 18, 2007	5.341	5.470	5.336	5.430	579,179	+0.11(+2.04%)
May 17, 2007	5.255	5.340	5.255	5.322	1,236,788	+0.04(+0.82%)
May 16, 2007	5.237	5.304	5.174	5.278	465,120	+0.05(+0.91%)
May 15, 2007	5.340	5.365	5.174	5.231	1,009,706	-0.12(-2.32%)
May 14, 2007	5.551	5.551	5.330	5.355	592,111	-0.21(-3.76%)
May 11, 2007	5.428	5.576	5.369	5.565	830,491	+0.12(+2.25%)
May 10, 2007	5.547	5.569	5.438	5.442	480,656	-0.13(-2.27%)
May 09, 2007	5.537	5.608	5.527	5.569	366,792	+0.00(+0.04%)
May 08, 2007	5.616	5.616	5.458	5.567	353,999	-0.06(-0.98%)
May 07, 2007	5.604	5.647	5.598	5.622	608,829	-0.01(-0.14%)
May 04, 2007	5.638	5.657	5.527	5.630	415,091	-0.00(-0.04%)
May 03, 2007	5.667	5.675	5.567	5.632	552,053	-0.04(-0.77%)
May 02, 2007	5.592	5.699	5.563	5.675	1,224,542	+0.12(+2.17%)
May 01, 2007	5.517	5.586	5.359	5.555	691,354	+0.03(+0.50%)
Apr 30, 2007	5.600	5.622	5.497	5.527	593,010	-0.05(-0.85%)
Apr 27, 2007	5.647	5.705	5.547	5.574	547,118	-0.10(-1.77%)
Apr 26, 2007	5.776	5.776	5.618	5.675	699,994	-0.13(-2.28%)
Apr 25, 2007	5.790	5.859	5.675	5.807	904,113	+0.05(+0.89%)
Apr 24, 2007	5.734	5.807	5.693	5.756	767,507	+0.04(+0.69%)
Apr 23, 2007	5.795	5.849	5.707	5.717	326,865	-0.11(-1.86%)
Apr 20, 2007	5.748	5.859	5.669	5.825	519,164	+0.17(+3.00%)
Apr 19, 2007	5.961	5.979	5.645	5.655	859,097	-0.32(-5.35%)
Apr 18, 2007	5.938	6.101	5.922	5.975	838,181	+0.09(+1.54%)
Apr 17, 2007	5.914	5.916	5.851	5.884	652,670	-0.05(-0.80%)
Apr 16, 2007	5.914	6.019	5.902	5.932	476,366	+0.04(+0.60%)
Apr 13, 2007	5.896	5.898	5.807	5.896	1,330,090	+0.02(+0.34%)
Apr 12, 2007	5.754	5.882	5.715	5.876	473,830	+0.10(+1.81%)
Apr 11, 2007	5.790	5.807	5.705	5.772	650,205	-0.00(-0.07%)
Apr 10, 2007	5.831	5.835	5.746	5.776	573,975	-0.05(-0.78%)
Apr 09, 2007	5.855	5.902	5.815	5.821	618,515	-0.01(-0.24%)
Apr 05, 2007	5.815	5.863	5.722	5.835	886,136	+0.04(+0.68%)
Apr 04, 2007	5.826	5.876	5.746	5.795	843,672	-0.05(-0.91%)
Apr 03, 2007	5.754	5.863	5.740	5.849	442,009	+0.11(+1.86%)
Apr 02, 2007	5.626	5.750	5.621	5.742	377,822	+0.09(+1.54%)
Mar 30, 2007	5.693	5.774	5.564	5.655	699,521	-0.02(-0.42%)
Mar 29, 2007	5.920	5.969	5.612	5.679	659,553	-0.18(-3.13%)
Mar 28, 2007	5.724	5.871	5.626	5.863	1,467,798	+0.11(+1.96%)
Mar 27, 2007	5.898	5.934	5.728	5.750	535,051	-0.18(-3.00%)
Mar 26, 2007	5.920	5.971	5.784	5.928	672,262	+0.04(+0.70%)
Mar 23, 2007	5.758	6.054	5.738	5.886	1,104,339	+0.11(+1.98%)
Mar 22, 2007	5.701	5.774	5.634	5.772	518,627	+0.10(+1.78%)
Mar 21, 2007	5.644	5.724	5.517	5.671	461,999	+0.04(+0.63%)
Mar 20, 2007	5.555	5.636	5.480	5.636	350,024	+0.09(+1.67%)
Mar 19, 2007	5.604	5.665	5.517	5.543	423,217	-0.04(-0.64%)
Mar 16, 2007	5.647	5.647	5.476	5.578	1,051,987	-0.07(-1.26%)
Mar 15, 2007	5.590	5.689	5.572	5.649	376,684	+0.07(+1.24%)
Mar 14, 2007	5.574	5.649	5.466	5.580	592,547	-0.00(-0.03%)
Mar 13, 2007	5.718	5.722	5.537	5.582	703,351	-0.14(-2.38%)
Mar 12, 2007	5.647	5.724	5.619	5.718	331,725	+0.08(+1.36%)
Mar 09, 2007	5.715	5.715	5.606	5.642	312,491	-0.01(-0.24%)
Mar 08, 2007	5.636	5.695	5.594	5.655	518,607	+0.05(+0.95%)
Mar 07, 2007	5.630	5.705	5.545	5.602	758,080	-0.02(-0.35%)
Mar 06, 2007	5.468	5.675	5.454	5.622	866,800	+0.13(+2.34%)
Mar 05, 2007	5.501	5.563	5.440	5.493	818,336	-0.04(-0.64%)
Mar 02, 2007	5.565	5.608	5.472	5.529	739,782	-0.07(-1.30%)
Mar 01, 2007	5.416	5.685	5.383	5.602	653,660	+0.07(+1.21%)
Feb 28, 2007	5.501	5.600	5.322	5.535	1,007,602	+0.01(+0.25%)
Feb 27, 2007	5.736	5.780	5.521	5.521	635,388	-0.23(-4.02%)
Feb 26, 2007	5.922	5.944	5.738	5.752	817,042	-0.15(-2.57%)
Feb 23, 2007	5.922	5.946	5.843	5.904	357,427	-0.02(-0.30%)
Feb 22, 2007	5.890	5.932	5.878	5.922	426,378	+0.04(+0.74%)
Feb 21, 2007	5.823	5.896	5.788	5.878	2,202,950	+0.06(+0.98%)
Feb 20, 2007	5.776	5.839	5.776	5.821	763,373	+0.02(+0.31%)
Feb 16, 2007	5.776	5.823	5.689	5.803	345,586	+0.03(+0.48%)
Feb 15, 2007	5.821	5.863	5.774	5.776	558,922	-0.06(-1.08%)
Feb 14, 2007	5.786	5.908	5.754	5.839	488,917	+0.09(+1.61%)
Feb 13, 2007	5.673	5.809	5.638	5.746	577,893	+0.07(+1.29%)
Feb 12, 2007	5.638	5.728	5.570	5.673	329,790	+0.01(+0.14%)
Feb 09, 2007	5.762	5.762	5.569	5.665	367,221	-0.10(-1.68%)
Feb 08, 2007	5.596	5.772	5.578	5.762	281,886	+0.14(+2.57%)
Feb 07, 2007	5.685	5.685	5.576	5.618	257,815	-0.05(-0.87%)
Feb 06, 2007	5.614	5.671	5.563	5.667	291,217	+0.06(+0.99%)
Feb 05, 2007	5.720	5.720	5.598	5.612	284,382	-0.08(-1.35%)
Feb 02, 2007	5.570	5.722	5.567	5.689	360,466	+0.11(+2.05%)
Feb 01, 2007	5.722	5.722	5.499	5.574	729,181	-0.13(-2.35%)
Jan 31, 2007	5.663	5.754	5.608	5.709	916,971	+0.02(+0.31%)
Jan 30, 2007	5.543	5.699	5.485	5.691	820,865	+0.15(+2.67%)
Jan 29, 2007	5.594	5.610	5.527	5.543	265,485	-0.06(-0.99%)
Jan 26, 2007	5.515	5.616	5.438	5.598	349,017	+0.13(+2.38%)
Jan 25, 2007	5.574	5.574	5.442	5.468	286,138	-0.09(-1.63%)
Jan 24, 2007	5.569	5.604	5.545	5.559	273,412	+0.00(+0.04%)
Jan 23, 2007	5.424	5.567	5.420	5.557	1,030,747	+0.12(+2.29%)
Jan 22, 2007	5.474	5.490	5.393	5.432	572,644	-0.02(-0.43%)
Jan 19, 2007	5.253	5.493	5.245	5.456	451,840	+0.18(+3.44%)
Jan 18, 2007	5.286	5.349	5.229	5.274	367,572	-0.06(-1.15%)
Jan 17, 2007	5.318	5.377	5.300	5.336	501,821	-0.01(-0.18%)
Jan 16, 2007	5.464	5.531	5.338	5.345	416,979	-0.09(-1.63%)
Jan 12, 2007	5.318	5.440	5.318	5.434	227,416	+0.09(+1.77%)
Jan 11, 2007	5.343	5.422	5.298	5.340	473,779	-0.01(-0.15%)
Jan 10, 2007	5.282	5.349	5.274	5.347	225,123	+0.01(+0.18%)
Jan 09, 2007	5.345	5.355	5.217	5.338	405,446	+0.00(+0.04%)
Jan 08, 2007	5.310	5.361	5.195	5.336	949,819	+0.06(+1.08%)
Jan 05, 2007	5.655	5.655	5.244	5.278	2,083,713	-0.38(-6.63%)
Jan 04, 2007	5.829	5.847	5.618	5.653	1,380,973	-0.21(-3.54%)
Jan 03, 2007	5.744	5.863	5.742	5.861	1,124,150	+0.14(+2.52%)
Dec 29, 2006	5.711	5.754	5.711	5.717	400,059	-0.01(-0.14%)
Dec 28, 2006	5.754	5.780	5.687	5.724	1,346,231	-0.03(-0.48%)
Dec 27, 2006	5.570	5.764	5.570	5.752	1,250,946	+0.18(+3.15%)
Dec 26, 2006	5.420	5.596	5.385	5.576	487,478	+0.16(+2.99%)
Dec 22, 2006	5.367	5.428	5.343	5.415	358,349	+0.04(+0.81%)
Dec 21, 2006	5.379	5.424	5.347	5.371	329,172	-0.01(-0.15%)
Dec 20, 2006	5.312	5.413	5.312	5.379	488,825	+0.09(+1.64%)
Dec 19, 2006	5.294	5.316	5.266	5.292	339,425	-0.01(-0.11%)
Dec 18, 2006	5.322	5.357	5.298	5.298	864,024	-0.03(-0.63%)
Dec 15, 2006	5.332	5.381	5.320	5.332	811,699	+0.01(+0.15%)
Dec 14, 2006	5.302	5.389	5.292	5.324	432,272	+0.04(+0.71%)
Dec 13, 2006	5.211	5.286	5.195	5.286	655,274	+0.11(+2.17%)
Dec 12, 2006	5.227	5.263	5.077	5.174	806,731	-0.04(-0.76%)
Dec 11, 2006	5.138	5.253	5.134	5.213	580,223	+0.06(+1.19%)
Dec 08, 2006	5.122	5.162	5.065	5.152	364,647	+0.03(+0.54%)
Dec 07, 2006	5.099	5.148	5.075	5.124	604,523	+0.05(+0.89%)
Dec 06, 2006	5.030	5.116	5.024	5.079	288,644	+0.05(+1.02%)
Dec 05, 2006	5.049	5.122	5.026	5.028	411,312	+0.01(+0.16%)
Dec 04, 2006	4.972	5.036	4.943	5.020	531,086	+0.04(+0.87%)
Dec 01, 2006	4.927	5.002	4.864	4.976	760,992	+0.04(+0.80%)
Nov 30, 2006	4.964	5.012	4.931	4.937	579,889	-0.05(-0.99%)
Nov 29, 2006	4.976	5.018	4.966	4.986	431,674	+0.03(+0.56%)
Nov 28, 2006	4.887	4.966	4.868	4.959	525,855	+0.06(+1.13%)
Nov 27, 2006	4.955	4.974	4.876	4.903	675,275	-0.10(-2.05%)
Nov 24, 2006	4.933	5.016	4.933	5.006	290,123	+0.03(+0.52%)
Nov 22, 2006	5.024	5.024	4.872	4.980	1,138,281	-0.04(-0.71%)
Nov 21, 2006	5.067	5.132	4.960	5.016	875,230	-0.04(-0.82%)
Nov 20, 2006	5.114	5.132	4.974	5.057	901,192	-0.08(-1.46%)
Nov 17, 2006	5.148	5.182	5.083	5.132	411,272	+0.02(+0.42%)
Nov 16, 2006	5.113	5.182	5.083	5.111	571,084	-0.02(-0.42%)
Nov 15, 2006	5.124	5.135	5.075	5.132	365,576	+0.01(+0.27%)
Nov 14, 2006	5.061	5.146	5.041	5.118	505,553	-0.01(-0.15%)
Nov 13, 2006	5.132	5.140	5.036	5.126	638,080	-0.01(-0.12%)
Nov 10, 2006	5.118	5.132	5.000	5.132	1,090,377	+0.03(+0.66%)
Nov 09, 2006	5.328	5.328	4.988	5.099	1,553,660	-0.23(-4.33%)
Nov 08, 2006	5.326	5.349	5.264	5.330	586,613	-0.03(-0.59%)
Nov 07, 2006	5.332	5.450	5.326	5.361	435,284	-0.02(-0.44%)
Nov 06, 2006	5.316	5.403	5.280	5.385	468,389	+0.10(+1.98%)
Nov 03, 2006	5.261	5.298	5.247	5.280	522,481	+0.06(+1.06%)
Nov 02, 2006	5.330	5.385	5.225	5.225	766,554	-0.13(-2.40%)
Nov 01, 2006	5.288	5.448	5.288	5.353	990,634	-0.01(-0.22%)
Oct 31, 2006	5.541	5.541	5.261	5.365	617,529	-0.15(-2.79%)
Oct 30, 2006	5.424	5.521	5.387	5.519	343,458	+0.09(+1.64%)
Oct 27, 2006	5.555	5.586	5.399	5.430	443,002	-0.11(-2.03%)
Oct 26, 2006	5.413	5.555	5.413	5.543	595,688	+0.07(+1.34%)
Oct 25, 2006	5.480	5.480	5.343	5.470	435,430	+0.06(+1.17%)
Oct 24, 2006	5.551	5.551	5.326	5.407	1,202,505	-0.13(-2.32%)
Oct 23, 2006	5.486	5.553	5.448	5.535	539,837	+0.05(+0.90%)
Oct 20, 2006	5.503	5.548	5.478	5.486	561,310	+0.01(+0.18%)
Oct 19, 2006	5.306	5.480	5.280	5.476	563,542	+0.17(+3.24%)
Oct 18, 2006	5.286	5.418	5.261	5.304	792,512	+0.08(+1.47%)
Oct 17, 2006	5.207	5.359	5.180	5.227	452,303	-0.03(-0.64%)
Oct 16, 2006	5.132	5.300	5.132	5.261	431,613	+0.14(+2.82%)
Oct 13, 2006	5.231	5.231	5.065	5.116	809,261	-0.09(-1.82%)
Oct 12, 2006	5.122	5.241	5.122	5.211	489,268	+0.09(+1.73%)
Oct 11, 2006	5.136	5.229	5.093	5.122	573,279	-0.01(-0.27%)
Oct 10, 2006	5.172	5.191	5.089	5.136	287,219	-0.04(-0.69%)
Oct 09, 2006	5.132	5.195	5.018	5.172	716,279	+0.07(+1.31%)
Oct 06, 2006	5.215	5.215	5.065	5.105	705,458	-0.11(-2.08%)
Oct 05, 2006	5.034	5.237	5.004	5.213	692,634	+0.20(+3.94%)
Oct 04, 2006	4.903	5.030	4.850	5.016	463,323	+0.12(+2.38%)
Oct 03, 2006	4.866	4.943	4.836	4.899	527,418	+0.01(+0.20%)
Oct 02, 2006	4.949	5.026	4.860	4.889	476,150	-0.08(-1.55%)
Sep 29, 2006	4.988	5.053	4.939	4.966	1,002,360	-0.04(-0.87%)
Sep 28, 2006	5.069	5.099	4.949	5.010	1,052,007	-0.02(-0.31%)
Sep 27, 2006	5.047	5.087	4.992	5.026	1,008,760	-0.01(-0.27%)
Sep 26, 2006	4.937	5.077	4.937	5.039	1,462,175	+0.10(+2.08%)
Sep 25, 2006	4.811	4.951	4.706	4.937	1,494,280	+0.08(+1.54%)
Sep 22, 2006	4.878	4.886	4.739	4.862	612,548	-0.01(-0.28%)
Sep 21, 2006	4.854	4.955	4.755	4.876	743,886	+0.06(+1.19%)
Sep 20, 2006	4.668	4.856	4.599	4.818	1,726,634	+0.22(+4.76%)
Sep 19, 2006	4.443	4.632	4.414	4.599	1,448,250	+0.13(+2.87%)
Sep 18, 2006	4.503	4.550	4.428	4.471	328,284	-0.06(-1.31%)
Sep 15, 2006	4.560	4.611	4.473	4.530	1,115,123	+0.00(+0.09%)
Sep 14, 2006	4.635	4.653	4.514	4.526	352,101	-0.13(-2.88%)
Sep 13, 2006	4.645	4.696	4.591	4.660	381,186	+0.04(+0.90%)
Sep 12, 2006	4.437	4.674	4.428	4.619	989,540	+0.20(+4.46%)
Sep 11, 2006	4.455	4.455	4.363	4.422	329,962	+0.02(+0.54%)
Sep 08, 2006	4.386	4.406	4.343	4.398	201,042	+0.01(+0.22%)
Sep 07, 2006	4.366	4.441	4.343	4.388	678,169	-0.01(-0.22%)
Sep 06, 2006	4.548	4.548	4.398	4.398	350,520	-0.16(-3.55%)
Sep 05, 2006	4.548	4.589	4.489	4.560	413,781	+0.03(+0.70%)
Sep 01, 2006	4.493	4.560	4.469	4.528	588,481	+0.05(+1.10%)
Aug 31, 2006	4.518	4.526	4.469	4.479	394,236	-0.01(-0.31%)
Aug 30, 2006	4.469	4.512	4.465	4.493	381,193	-0.00(-0.09%)
Aug 29, 2006	4.339	4.499	4.281	4.497	643,930	+0.18(+4.26%)
Aug 28, 2006	4.262	4.339	4.195	4.313	299,684	+0.09(+2.06%)
Aug 25, 2006	4.201	4.244	4.145	4.226	256,323	+0.03(+0.61%)
Aug 24, 2006	4.145	4.208	4.066	4.201	632,555	+0.06(+1.33%)
Aug 23, 2006	4.173	4.185	4.076	4.145	386,624	-0.04(-0.85%)
Aug 22, 2006	4.112	4.185	4.098	4.181	151,720	+0.05(+1.19%)
Aug 21, 2006	4.149	4.185	4.080	4.131	158,049	-0.06(-1.41%)
Aug 18, 2006	4.238	4.238	4.128	4.191	297,972	-0.03(-0.61%)
Aug 17, 2006	4.222	4.250	4.187	4.216	443,123	-0.03(-0.70%)
Aug 16, 2006	4.080	4.250	4.029	4.246	470,723	+0.20(+5.03%)
Aug 15, 2006	4.051	4.066	3.964	4.043	352,111	+0.03(+0.79%)
Aug 14, 2006	4.007	4.027	3.956	4.011	617,735	+0.02(+0.54%)
Aug 11, 2006	4.092	4.092	3.952	3.989	397,296	-0.10(-2.37%)
Aug 10, 2006	3.942	4.100	3.934	4.086	667,801	+0.10(+2.48%)
Aug 09, 2006	4.106	4.106	3.932	3.987	699,433	-0.07(-1.75%)
Aug 08, 2006	4.206	4.222	4.047	4.058	513,737	-0.12(-2.79%)
Aug 07, 2006	4.222	4.244	4.165	4.175	374,776	-0.08(-1.76%)
Aug 04, 2006	4.307	4.343	4.159	4.250	336,754	-0.01(-0.23%)
Aug 03, 2006	4.234	4.285	4.197	4.260	322,880	-0.02(-0.37%)
Aug 02, 2006	4.283	4.293	4.234	4.276	389,234	-0.02(-0.46%)
Aug 01, 2006	4.230	4.295	4.179	4.295	536,520	+0.03(+0.69%)
Jul 31, 2006	4.183	4.285	4.165	4.266	336,919	+0.04(+1.03%)
Jul 28, 2006	4.159	4.272	4.159	4.222	678,737	+0.08(+2.00%)
Jul 27, 2006	4.135	4.206	4.104	4.139	606,326	+0.03(+0.67%)
Jul 26, 2006	4.088	4.131	4.027	4.112	460,908	+0.00(+0.00%)
Jul 25, 2006	4.054	4.131	4.033	4.112	522,940	+0.05(+1.17%)
Jul 24, 2006	4.043	4.139	4.027	4.064	729,971	+0.02(+0.54%)
Jul 21, 2006	4.023	4.074	3.922	4.043	900,682	-0.01(-0.15%)
Jul 20, 2006	4.183	4.279	4.041	4.049	663,930	-0.20(-4.60%)
Jul 19, 2006	3.972	4.376	3.964	4.244	1,453,177	+0.26(+6.54%)
Jul 18, 2006	3.960	3.987	3.806	3.983	509,569	+0.05(+1.20%)
Jul 17, 2006	3.891	4.005	3.891	3.936	670,607	+0.03(+0.76%)
Jul 14, 2006	3.788	3.946	3.782	3.906	499,089	+0.10(+2.59%)
Jul 13, 2006	3.893	3.893	3.760	3.808	1,025,566	-0.10(-2.67%)
Jul 12, 2006	3.985	3.985	3.906	3.912	407,310	-0.09(-2.22%)
Jul 11, 2006	3.912	4.017	3.849	4.001	538,216	+0.07(+1.86%)
Jul 10, 2006	3.948	3.968	3.889	3.928	350,206	-0.00(-0.10%)
Jul 07, 2006	3.948	4.015	3.902	3.932	364,830	-0.02(-0.40%)
Jul 06, 2006	3.948	3.976	3.928	3.948	410,147	+0.00(+0.05%)
Jul 05, 2006	4.039	4.058	3.928	3.946	553,805	-0.15(-3.57%)
Jul 03, 2006	4.118	4.129	4.047	4.092	199,648	-0.04(-1.05%)
Jun 30, 2006	4.035	4.187	3.902	4.135	1,386,799	+0.11(+2.85%)
Jun 29, 2006	3.865	4.025	3.837	4.021	749,431	+0.15(+3.77%)
Jun 28, 2006	3.877	3.883	3.754	3.875	443,329	+0.01(+0.26%)
Jun 27, 2006	3.889	3.914	3.824	3.865	511,241	-0.03(-0.86%)
Jun 26, 2006	3.887	3.960	3.869	3.899	414,737	+0.02(+0.61%)
Jun 23, 2006	3.869	3.901	3.802	3.875	574,816	-0.01(-0.35%)
Jun 22, 2006	3.871	3.916	3.841	3.889	500,109	-0.01(-0.20%)
Jun 21, 2006	3.833	3.908	3.833	3.897	481,463	+0.05(+1.23%)
Jun 20, 2006	3.863	3.899	3.824	3.849	315,213	+0.00(+0.13%)
Jun 19, 2006	3.881	3.887	3.812	3.844	276,043	-0.04(-0.94%)
Jun 16, 2006	3.948	3.966	3.859	3.881	1,474,843	-0.07(-1.70%)
Jun 15, 2006	3.835	4.007	3.825	3.948	1,007,838	+0.14(+3.68%)
Jun 14, 2006	3.808	3.837	3.770	3.808	313,423	-0.01(-0.26%)
Jun 13, 2006	3.751	3.946	3.751	3.818	419,536	+0.06(+1.68%)
Jun 12, 2006	3.891	3.924	3.752	3.754	398,245	-0.13(-3.26%)
Jun 09, 2006	3.948	3.968	3.869	3.881	601,770	-0.07(-1.65%)
Jun 08, 2006	3.914	3.958	3.875	3.946	683,931	+0.02(+0.55%)
Jun 07, 2006	3.950	4.037	3.912	3.924	516,280	-0.03(-0.80%)
Jun 06, 2006	3.926	3.995	3.879	3.956	464,556	+0.05(+1.21%)
Jun 05, 2006	3.977	4.007	3.875	3.908	763,099	-0.07(-1.83%)
Jun 02, 2006	4.013	4.060	3.977	3.981	529,256	-0.05(-1.22%)