Canadian Genl Invts (TSX: CGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.85	28.04	27.82	27.94	11,708	+0.14(+0.50%)
Apr 27, 2007	27.80	28.00	27.66	27.80	10,171	-0.05(-0.18%)
Apr 26, 2007	28.05	28.27	27.85	27.85	9,985	-0.30(-1.07%)
Apr 25, 2007	28.00	28.25	28.00	28.15	7,244	-0.09(-0.32%)
Apr 24, 2007	28.10	28.24	28.00	28.24	10,888	+0.14(+0.50%)
Apr 23, 2007	27.93	28.20	27.86	28.10	13,481	+0.10(+0.36%)
Apr 20, 2007	27.85	28.15	27.85	28.00	3,684	+0.23(+0.83%)
Apr 19, 2007	27.90	27.90	27.76	27.77	9,238	-0.36(-1.28%)
Apr 18, 2007	28.00	28.13	28.00	28.13	2,939	+0.13(+0.46%)
Apr 17, 2007	27.92	28.23	27.91	28.00	11,204	-0.14(-0.50%)
Apr 16, 2007	27.81	28.25	27.81	28.14	20,593	+0.22(+0.79%)
Apr 13, 2007	27.65	27.92	27.65	27.92	9,156	+0.17(+0.61%)
Apr 12, 2007	27.95	27.95	27.55	27.75	4,636	-0.20(-0.72%)
Apr 11, 2007	27.90	28.05	27.84	27.95	6,417	+0.05(+0.18%)
Apr 10, 2007	28.02	28.16	27.90	27.90	8,907	-0.05(-0.18%)
Apr 09, 2007	27.88	28.15	27.80	27.95	16,304	+0.07(+0.25%)
Apr 05, 2007	27.90	27.90	27.71	27.88	31,840	+0.08(+0.29%)
Apr 04, 2007	27.73	27.80	27.02	27.80	25,340	+0.15(+0.54%)
Apr 03, 2007	27.50	27.83	27.50	27.65	30,875	+0.30(+1.10%)
Apr 02, 2007	27.46	27.60	27.32	27.35	31,568	+0.01(+0.04%)
Mar 30, 2007	26.98	27.75	26.90	27.34	25,238	+0.36(+1.33%)
Mar 29, 2007	26.92	27.25	26.91	26.98	12,806	-0.12(-0.44%)
Mar 28, 2007	27.30	27.30	26.75	27.10	22,016	+0.10(+0.37%)
Mar 27, 2007	26.24	27.10	26.14	27.00	32,764	+0.75(+2.86%)
Mar 26, 2007	26.00	26.37	26.00	26.25	27,038	+0.43(+1.67%)
Mar 23, 2007	25.95	25.95	25.70	25.82	25,500	+0.07(+0.27%)
Mar 22, 2007	25.93	25.99	25.71	25.75	15,287	+0.00(+0.00%)
Mar 21, 2007	25.81	26.08	25.55	25.75	25,859	-0.02(-0.08%)
Mar 20, 2007	25.89	26.05	25.75	25.77	16,692	-0.13(-0.50%)
Mar 19, 2007	25.40	25.95	25.40	25.90	11,518	+0.65(+2.57%)
Mar 16, 2007	25.40	25.74	25.25	25.25	18,883	-0.35(-1.37%)
Mar 15, 2007	25.00	25.60	25.00	25.60	27,188	+0.40(+1.59%)
Mar 14, 2007	25.16	25.20	24.81	25.20	31,493	-0.39(-1.52%)
Mar 13, 2007	25.89	26.00	25.59	25.59	10,775	-0.41(-1.58%)
Mar 12, 2007	26.30	26.30	25.92	26.00	13,813	-0.18(-0.69%)
Mar 09, 2007	26.69	26.69	26.02	26.18	10,687	-0.16(-0.61%)
Mar 08, 2007	26.50	26.80	26.34	26.34	5,630	+0.24(+0.92%)
Mar 07, 2007	25.66	26.25	25.60	26.10	13,682	+0.20(+0.77%)
Mar 06, 2007	26.00	26.10	25.89	25.90	11,343	+0.39(+1.53%)
Mar 05, 2007	25.85	25.99	25.51	25.51	21,069	-0.63(-2.41%)
Mar 02, 2007	26.70	26.70	26.01	26.14	13,907	-0.60(-2.24%)
Mar 01, 2007	26.60	26.74	26.40	26.74	18,105	+0.14(+0.53%)
Feb 28, 2007	26.60	27.15	26.60	26.60	16,025	-0.05(-0.19%)
Feb 27, 2007	27.07	27.20	26.50	26.65	29,630	-0.86(-3.13%)
Feb 26, 2007	27.15	27.53	27.08	27.51	34,978	+0.34(+1.25%)
Feb 23, 2007	26.71	27.20	26.71	27.17	26,870	+0.17(+0.63%)
Feb 22, 2007	27.00	27.12	26.84	27.00	14,932	-0.10(-0.37%)
Feb 21, 2007	26.76	27.10	26.66	27.10	15,740	+0.00(+0.00%)
Feb 20, 2007	26.80	27.17	26.42	27.10	45,266	-0.40(-1.45%)
Feb 16, 2007	27.61	27.73	27.00	27.50	14,581	+0.27(+0.99%)
Feb 15, 2007	27.65	27.65	27.16	27.23	5,590	-0.21(-0.77%)
Feb 14, 2007	27.10	27.44	27.10	27.44	6,001	+0.29(+1.07%)
Feb 13, 2007	27.04	27.45	27.00	27.15	7,781	+0.14(+0.52%)
Feb 12, 2007	27.15	27.15	27.00	27.01	9,025	-0.19(-0.70%)
Feb 09, 2007	27.35	27.70	27.01	27.20	27,293	-0.20(-0.73%)
Feb 08, 2007	28.00	28.00	27.35	27.40	52,931	-0.60(-2.14%)
Feb 07, 2007	27.99	28.18	27.85	28.00	13,234	+0.01(+0.04%)
Feb 06, 2007	27.76	27.99	27.76	27.99	11,995	+0.19(+0.68%)
Feb 05, 2007	27.90	27.95	27.75	27.80	4,788	-0.01(-0.04%)
Feb 02, 2007	28.00	28.00	27.80	27.81	10,977	+0.01(+0.04%)
Feb 01, 2007	27.50	27.80	27.50	27.80	14,634	+0.30(+1.09%)
Jan 31, 2007	27.75	27.75	27.40	27.50	20,112	+0.05(+0.18%)
Jan 30, 2007	27.42	27.75	27.28	27.45	10,507	-0.28(-1.01%)
Jan 29, 2007	27.99	27.99	27.28	27.73	10,882	+0.03(+0.11%)
Jan 26, 2007	27.30	27.84	27.28	27.70	6,930	+0.00(+0.00%)
Jan 25, 2007	27.99	28.13	27.15	27.70	9,744	-0.02(-0.07%)
Jan 24, 2007	27.90	27.90	27.45	27.72	15,741	-0.22(-0.79%)
Jan 23, 2007	27.06	27.94	27.06	27.94	10,549	+0.64(+2.34%)
Jan 22, 2007	27.51	27.64	27.30	27.30	5,826	-0.45(-1.62%)
Jan 19, 2007	27.60	27.85	27.52	27.75	3,491	+0.15(+0.54%)
Jan 18, 2007	27.70	27.75	27.38	27.60	3,512	-0.10(-0.36%)
Jan 17, 2007	27.75	28.00	27.35	27.70	12,991	+0.00(+0.00%)
Jan 16, 2007	27.75	27.95	27.70	27.70	3,194	+0.35(+1.28%)
Jan 12, 2007	26.95	27.40	26.81	27.35	12,189	+0.44(+1.64%)
Jan 11, 2007	26.50	27.00	26.46	26.91	8,348	+0.31(+1.17%)
Jan 10, 2007	26.70	26.90	26.60	26.60	6,142	-0.22(-0.82%)
Jan 09, 2007	27.00	27.00	26.70	26.82	5,130	-0.68(-2.47%)
Jan 08, 2007	26.47	27.50	26.47	27.50	16,880	+1.04(+3.93%)
Jan 05, 2007	26.70	27.00	26.20	26.46	17,125	-0.54(-2.00%)
Jan 04, 2007	27.60	27.60	26.80	27.00	16,776	-0.80(-2.88%)
Jan 03, 2007	28.10	28.35	27.76	27.80	17,433	+0.40(+1.46%)
Dec 29, 2006	27.67	27.68	27.30	27.40	5,826	-0.28(-1.01%)
Dec 28, 2006	28.00	28.00	27.51	27.68	7,013	-0.38(-1.35%)
Dec 27, 2006	28.30	28.30	28.05	28.06	7,995	-0.01(-0.04%)
Dec 26, 2006	27.75	28.45	27.69	28.07	16,643	+0.00(+0.00%)
Dec 22, 2006	27.75	28.45	27.69	28.07	16,643	+0.07(+0.25%)
Dec 21, 2006	28.40	28.44	28.00	28.00	5,697	-0.33(-1.16%)
Dec 20, 2006	28.59	28.59	28.33	28.33	5,944	+0.08(+0.28%)
Dec 19, 2006	27.98	28.45	27.75	28.25	14,287	-0.90(-3.09%)
Dec 18, 2006	29.06	29.20	28.80	29.15	11,044	+0.15(+0.52%)
Dec 15, 2006	29.03	29.19	28.75	29.00	10,473	-0.11(-0.38%)
Dec 14, 2006	28.99	29.14	28.47	29.11	15,750	+0.33(+1.15%)
Dec 13, 2006	28.50	29.00	28.36	28.78	14,698	+0.18(+0.63%)
Dec 12, 2006	29.00	29.00	28.30	28.60	4,362	-0.15(-0.52%)
Dec 11, 2006	28.80	29.03	28.75	28.75	7,123	+0.15(+0.52%)
Dec 08, 2006	28.60	28.95	28.60	28.60	4,373	+0.15(+0.53%)
Dec 07, 2006	28.25	28.50	28.25	28.45	7,637	+0.20(+0.71%)
Dec 06, 2006	27.90	28.25	27.36	28.25	7,358	-0.05(-0.18%)
Dec 05, 2006	27.35	28.30	27.25	28.30	16,796	+1.05(+3.85%)
Dec 04, 2006	26.91	27.37	26.61	27.25	14,545	+0.85(+3.22%)
Dec 01, 2006	26.77	26.90	26.26	26.40	8,220	-0.48(-1.79%)
Nov 30, 2006	27.00	27.25	26.70	26.88	33,135	+0.01(+0.04%)
Nov 29, 2006	27.15	27.28	26.84	26.87	7,880	-0.02(-0.07%)
Nov 28, 2006	27.39	27.39	26.75	26.89	5,803	-0.61(-2.22%)
Nov 27, 2006	27.60	27.65	27.20	27.50	7,094	-0.19(-0.69%)
Nov 24, 2006	27.40	27.70	27.40	27.69	7,465	+0.64(+2.37%)
Nov 22, 2006	27.00	27.17	27.00	27.05	5,886	+0.20(+0.74%)
Nov 21, 2006	27.04	27.20	26.85	26.85	8,997	-0.19(-0.70%)
Nov 20, 2006	26.70	27.04	26.70	27.04	11,520	+0.16(+0.60%)
Nov 17, 2006	26.88	26.90	26.65	26.88	14,083	+0.03(+0.11%)
Nov 16, 2006	26.60	26.89	26.51	26.85	14,382	+0.25(+0.94%)
Nov 15, 2006	26.45	26.75	26.45	26.60	12,042	+0.44(+1.68%)
Nov 14, 2006	26.47	26.60	26.16	26.16	14,323	-0.31(-1.17%)
Nov 13, 2006	26.70	26.70	26.45	26.47	14,444	-0.01(-0.04%)
Nov 10, 2006	26.45	26.50	26.35	26.48	13,780	+0.13(+0.49%)
Nov 09, 2006	26.00	26.48	25.90	26.35	13,842	+0.28(+1.07%)
Nov 08, 2006	26.07	26.18	26.01	26.07	12,883	-0.13(-0.50%)
Nov 07, 2006	26.35	26.35	26.15	26.20	15,597	-0.11(-0.42%)
Nov 06, 2006	26.20	26.40	25.90	26.31	46,957	-0.04(-0.15%)
Nov 03, 2006	26.25	26.35	26.02	26.35	10,270	+0.30(+1.15%)
Nov 02, 2006	26.40	26.70	26.00	26.05	11,229	-0.30(-1.14%)
Nov 01, 2006	26.10	26.35	25.81	26.35	18,984	-0.25(-0.94%)
Oct 31, 2006	26.40	26.85	26.25	26.60	4,675	+0.30(+1.14%)
Oct 30, 2006	26.10	26.38	26.10	26.30	9,155	-0.12(-0.45%)
Oct 27, 2006	26.12	26.74	26.12	26.42	5,057	+0.30(+1.15%)
Oct 26, 2006	26.00	26.42	26.00	26.12	12,932	+0.22(+0.85%)
Oct 25, 2006	25.60	25.92	25.60	25.90	5,720	+0.40(+1.57%)
Oct 24, 2006	25.34	25.60	25.34	25.50	1,495	-0.01(-0.04%)
Oct 23, 2006	25.80	25.90	25.51	25.51	15,878	-0.24(-0.93%)
Oct 20, 2006	25.85	26.10	25.75	25.75	8,363	-0.10(-0.39%)
Oct 19, 2006	25.60	25.85	25.35	25.85	3,682	+0.40(+1.57%)
Oct 18, 2006	25.22	25.45	25.22	25.45	6,337	+0.25(+0.99%)
Oct 17, 2006	25.22	25.40	25.10	25.20	10,161	-0.06(-0.24%)
Oct 16, 2006	25.40	25.85	25.17	25.26	30,450	-0.09(-0.36%)
Oct 13, 2006	24.95	25.35	24.95	25.35	6,026	+0.76(+3.09%)
Oct 12, 2006	24.35	24.59	24.35	24.59	3,756	+0.19(+0.78%)
Oct 11, 2006	24.60	24.60	24.32	24.40	3,595	+0.10(+0.41%)
Oct 10, 2006	24.75	24.75	24.30	24.30	5,758	-0.20(-0.82%)
Oct 09, 2006	24.75	24.75	24.20	24.50	1,993	+0.00(+0.00%)
Oct 06, 2006	24.75	24.75	24.20	24.50	1,993	+0.05(+0.20%)
Oct 05, 2006	24.55	24.80	24.45	24.45	5,388	+0.17(+0.70%)
Oct 04, 2006	24.55	24.55	24.03	24.28	13,883	-0.28(-1.14%)
Oct 03, 2006	24.95	24.95	24.56	24.56	9,494	-0.24(-0.97%)
Oct 02, 2006	24.90	24.95	24.72	24.80	19,707	+0.12(+0.49%)
Sep 29, 2006	24.75	24.83	24.60	24.68	16,913	-0.07(-0.28%)
Sep 28, 2006	24.99	24.99	24.51	24.75	14,747	+0.18(+0.73%)
Sep 27, 2006	24.65	24.73	24.55	24.57	6,569	-0.16(-0.65%)
Sep 26, 2006	24.55	25.00	24.51	24.73	15,819	-0.57(-2.25%)
Sep 25, 2006	25.50	25.50	25.01	25.30	8,600	-0.32(-1.25%)
Sep 22, 2006	25.90	25.90	25.62	25.62	11,152	-0.23(-0.89%)
Sep 21, 2006	26.33	26.33	25.40	25.85	22,150	-0.06(-0.23%)
Sep 20, 2006	25.75	26.35	25.75	25.91	15,555	-0.09(-0.35%)
Sep 19, 2006	26.50	26.50	25.75	26.00	14,316	-0.30(-1.14%)
Sep 18, 2006	26.18	26.40	26.18	26.30	9,472	-0.05(-0.19%)
Sep 15, 2006	26.09	26.35	26.00	26.35	14,098	+0.39(+1.50%)
Sep 14, 2006	26.37	26.37	25.81	25.96	10,419	-0.04(-0.15%)
Sep 13, 2006	26.34	26.34	25.80	26.00	14,835	-0.40(-1.52%)
Sep 12, 2006	25.85	26.47	25.80	26.40	11,693	+0.41(+1.58%)
Sep 11, 2006	25.96	26.10	25.80	25.99	16,525	+0.08(+0.31%)
Sep 08, 2006	26.20	26.20	25.75	25.91	12,311	-0.32(-1.22%)
Sep 07, 2006	26.55	26.55	26.04	26.23	13,778	-0.77(-2.85%)
Sep 06, 2006	26.91	27.00	26.70	27.00	7,944	-0.18(-0.66%)
Sep 05, 2006	27.22	27.22	26.95	27.18	5,811	+0.19(+0.70%)
Sep 01, 2006	26.30	27.00	26.30	26.99	11,273	+0.29(+1.09%)
Aug 31, 2006	26.45	26.75	26.42	26.70	13,250	+0.51(+1.95%)
Aug 30, 2006	26.30	26.40	26.05	26.19	5,367	+0.14(+0.54%)
Aug 29, 2006	26.56	26.56	26.05	26.05	6,588	-0.70(-2.62%)
Aug 28, 2006	26.50	26.75	26.20	26.75	8,815	+0.25(+0.94%)
Aug 25, 2006	26.40	26.50	25.98	26.50	13,632	+0.10(+0.38%)
Aug 24, 2006	25.60	26.50	25.60	26.40	12,104	+0.45(+1.73%)
Aug 23, 2006	26.49	26.50	25.85	25.95	12,784	-0.05(-0.19%)
Aug 22, 2006	25.94	26.87	25.66	26.00	15,318	+0.35(+1.36%)
Aug 21, 2006	25.50	26.80	25.50	25.65	19,933	+0.28(+1.10%)
Aug 18, 2006	25.23	25.47	25.23	25.37	6,063	+0.27(+1.08%)
Aug 17, 2006	25.25	25.25	24.78	25.10	14,376	+0.32(+1.29%)
Aug 16, 2006	24.80	25.00	24.76	24.78	17,954	+0.08(+0.32%)
Aug 15, 2006	24.50	24.93	24.15	24.70	16,605	+0.45(+1.86%)
Aug 14, 2006	24.40	24.40	24.15	24.25	4,471	-0.15(-0.61%)
Aug 11, 2006	24.60	24.60	24.40	24.40	4,899	-0.20(-0.81%)
Aug 10, 2006	24.74	24.74	24.55	24.60	11,628	-0.30(-1.20%)
Aug 09, 2006	24.55	24.93	24.55	24.90	7,617	+0.15(+0.61%)
Aug 08, 2006	24.71	24.75	24.41	24.75	8,113	+0.14(+0.57%)
Aug 07, 2006	24.60	24.70	24.60	24.61	7,907	+0.00(+0.00%)
Aug 04, 2006	24.60	24.70	24.60	24.61	7,907	+0.01(+0.04%)
Aug 03, 2006	24.44	24.60	24.30	24.60	16,475	+0.24(+0.99%)
Aug 02, 2006	24.31	24.50	24.26	24.36	31,457	+0.11(+0.45%)
Aug 01, 2006	24.85	24.85	24.20	24.25	5,875	-0.20(-0.82%)
Jul 31, 2006	24.50	24.50	23.90	24.45	8,479	-0.04(-0.16%)
Jul 28, 2006	24.50	24.50	24.25	24.49	2,850	+0.19(+0.78%)
Jul 27, 2006	24.45	24.75	24.20	24.30	17,293	+0.02(+0.08%)
Jul 26, 2006	23.95	24.30	23.95	24.28	9,017	+0.73(+3.10%)
Jul 25, 2006	23.36	23.80	23.36	23.55	6,575	+0.00(+0.00%)
Jul 24, 2006	23.21	23.55	23.21	23.55	11,730	+0.25(+1.07%)
Jul 21, 2006	23.25	23.50	22.98	23.30	6,780	+0.40(+1.75%)
Jul 20, 2006	23.71	23.71	22.60	22.90	15,985	-0.80(-3.38%)
Jul 19, 2006	22.90	23.70	22.90	23.70	20,322	+0.40(+1.72%)
Jul 18, 2006	23.83	23.84	22.90	23.30	17,219	-0.59(-2.47%)
Jul 17, 2006	24.20	24.20	23.75	23.89	12,696	-0.47(-1.93%)
Jul 14, 2006	24.55	24.55	24.25	24.36	12,999	-0.49(-1.97%)
Jul 13, 2006	25.29	25.29	24.30	24.85	14,949	-0.35(-1.39%)
Jul 12, 2006	25.79	25.79	25.20	25.20	14,430	+0.05(+0.20%)
Jul 11, 2006	24.99	25.28	24.99	25.15	4,545	+0.40(+1.62%)
Jul 10, 2006	24.80	25.10	24.75	24.75	12,392	-0.10(-0.40%)
Jul 07, 2006	25.20	25.40	24.85	24.85	9,220	-0.17(-0.68%)
Jul 06, 2006	24.65	25.50	24.65	25.02	10,574	+0.03(+0.12%)
Jul 05, 2006	24.65	24.99	24.55	24.99	13,723	+0.49(+2.00%)
Jul 03, 2006	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Jun 30, 2006	25.15	25.35	24.30	24.50	16,550	-0.50(-2.00%)
Jun 29, 2006	25.00	25.00	25.00	25.00	0	+0.80(+3.31%)
Jun 28, 2006	24.80	24.80	24.20	24.20	9,085	-0.10(-0.41%)
Jun 27, 2006	24.66	24.70	24.30	24.30	9,967	-0.70(-2.80%)
Jun 23, 2006	23.90	25.49	23.90	25.00	12,567	+1.65(+7.07%)
Jun 22, 2006	23.75	23.90	23.35	23.35	11,911	-0.25(-1.06%)
Jun 21, 2006	22.80	23.80	22.35	23.60	9,826	+1.10(+4.89%)
Jun 20, 2006	22.35	22.83	22.26	22.50	20,855	+0.05(+0.22%)
Jun 19, 2006	23.50	23.50	22.30	22.45	15,929	-1.42(-5.95%)
Jun 16, 2006	25.00	25.00	23.87	23.87	16,010	-0.73(-2.97%)
Jun 15, 2006	23.00	24.73	23.00	24.60	28,662	+2.01(+8.90%)
Jun 14, 2006	22.30	22.70	22.30	22.59	18,067	+0.39(+1.76%)
Jun 13, 2006	23.00	23.00	22.01	22.20	63,273	-1.70(-7.11%)
Jun 12, 2006	24.50	24.50	23.20	23.90	36,642	-0.91(-3.67%)
Jun 09, 2006	24.85	25.00	24.65	24.81	9,857	+0.31(+1.27%)
Jun 08, 2006	24.05	24.50	23.77	24.50	31,637	-0.10(-0.41%)
Jun 07, 2006	24.89	24.89	24.31	24.60	17,311	-0.30(-1.20%)
Jun 06, 2006	25.64	25.64	24.75	24.90	18,449	-0.40(-1.58%)
Jun 05, 2006	26.73	26.73	25.30	25.30	15,170	-1.20(-4.53%)
Jun 02, 2006	26.23	26.50	26.05	26.50	8,332	+0.31(+1.18%)
Jun 01, 2006	25.35	26.24	24.90	26.19	24,619	+0.78(+3.07%)
May 31, 2006	25.99	25.99	25.41	25.41	12,140	-0.44(-1.70%)
May 30, 2006	26.73	26.73	25.60	25.85	7,899	-0.16(-0.62%)
May 26, 2006	25.10	26.31	25.10	26.01	25,032	+0.97(+3.87%)
May 25, 2006	24.80	25.04	24.61	25.04	31,096	-0.21(-0.83%)
May 24, 2006	25.79	25.79	24.50	25.25	28,000	-1.09(-4.14%)
May 23, 2006	26.21	26.36	26.00	26.34	20,031	+0.00(+0.00%)
May 22, 2006	26.34	26.34	26.34	26.34	0	+0.00(+0.00%)
May 19, 2006	26.85	26.85	25.30	26.34	30,832	-0.38(-1.42%)
May 18, 2006	27.35	27.40	26.72	26.72	11,646	+0.12(+0.45%)
May 17, 2006	27.90	27.90	26.30	26.60	30,213	-1.30(-4.66%)
May 16, 2006	27.10	28.08	27.00	27.90	22,864	+0.70(+2.57%)
May 15, 2006	27.75	28.00	26.90	27.20	35,292	-0.99(-3.51%)
May 12, 2006	30.01	30.71	28.10	28.19	40,450	-2.12(-6.99%)
May 11, 2006	30.00	30.99	30.00	30.31	18,814	+0.51(+1.71%)
May 10, 2006	30.00	30.00	29.70	29.80	40,804	-0.20(-0.67%)
May 09, 2006	29.65	30.00	29.45	30.00	50,060	+1.00(+3.45%)
May 08, 2006	28.79	29.20	28.71	29.00	22,498	+0.50(+1.75%)
May 05, 2006	28.35	28.57	28.28	28.50	14,983	+0.30(+1.06%)
May 04, 2006	27.50	28.58	27.50	28.20	53,069	+1.15(+4.25%)
May 03, 2006	27.03	27.20	26.55	27.05	19,372	-0.28(-1.02%)
May 02, 2006	28.55	28.55	27.10	27.33	18,527	-0.87(-3.09%)