Tuesday Morning Company (NQ: TUES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.02	14.30	13.88	13.96	566,321	-0.13(-0.92%)
Apr 27, 2007	14.22	14.30	13.99	14.09	519,988	-0.20(-1.40%)
Apr 26, 2007	14.23	14.44	14.20	14.29	263,326	+0.06(+0.42%)
Apr 25, 2007	14.21	14.46	14.10	14.23	391,893	+0.14(+0.99%)
Apr 24, 2007	14.28	14.31	14.04	14.09	327,207	-0.19(-1.33%)
Apr 23, 2007	14.44	14.56	14.27	14.28	224,014	-0.22(-1.52%)
Apr 20, 2007	14.60	14.79	14.46	14.50	226,468	+0.07(+0.49%)
Apr 19, 2007	14.39	14.60	14.35	14.43	226,019	-0.05(-0.35%)
Apr 18, 2007	14.47	14.79	14.47	14.48	436,337	-0.05(-0.34%)
Apr 17, 2007	14.60	14.77	14.50	14.53	228,888	-0.09(-0.62%)
Apr 16, 2007	14.29	14.64	14.29	14.62	459,087	+0.42(+2.96%)
Apr 13, 2007	13.96	14.21	13.95	14.20	315,058	+0.26(+1.87%)
Apr 12, 2007	13.70	14.15	13.56	13.94	1,064,948	-0.31(-2.18%)
Apr 11, 2007	14.23	14.30	14.00	14.25	409,867	+0.07(+0.49%)
Apr 10, 2007	14.18	14.31	14.13	14.18	247,849	-0.03(-0.21%)
Apr 09, 2007	14.12	14.33	14.12	14.21	522,727	+0.07(+0.50%)
Apr 05, 2007	14.87	14.89	13.98	14.14	1,173,955	-0.70(-4.72%)
Apr 04, 2007	14.80	14.90	14.76	14.84	205,828	+0.00(+0.00%)
Apr 03, 2007	14.80	14.99	14.79	14.84	279,807	+0.05(+0.34%)
Apr 02, 2007	14.94	14.95	14.70	14.79	257,108	-0.05(-0.34%)
Mar 30, 2007	14.95	14.98	14.67	14.84	167,566	-0.05(-0.34%)
Mar 29, 2007	14.97	14.99	14.73	14.89	266,965	+0.07(+0.47%)
Mar 28, 2007	14.65	14.86	14.54	14.82	419,526	+0.12(+0.82%)
Mar 27, 2007	14.88	15.10	14.68	14.70	201,927	-0.28(-1.87%)
Mar 26, 2007	15.19	15.25	14.91	14.98	195,262	-0.24(-1.58%)
Mar 23, 2007	14.90	15.24	14.81	15.22	439,589	+0.29(+1.94%)
Mar 22, 2007	15.25	15.30	14.89	14.93	520,027	-0.31(-2.03%)
Mar 21, 2007	14.96	15.31	14.89	15.24	284,539	+0.26(+1.74%)
Mar 20, 2007	14.89	15.10	14.89	14.98	251,459	+0.05(+0.33%)
Mar 19, 2007	14.82	15.06	14.81	14.93	404,895	+0.19(+1.29%)
Mar 16, 2007	14.95	15.09	14.56	14.74	655,626	-0.82(-5.27%)
Mar 15, 2007	15.37	15.68	15.37	15.56	324,145	+0.19(+1.24%)
Mar 14, 2007	15.26	15.54	15.08	15.37	429,325	+0.19(+1.25%)
Mar 13, 2007	15.91	15.79	14.93	15.18	515,792	-0.73(-4.59%)
Mar 12, 2007	15.81	16.11	15.58	15.91	424,433	+0.38(+2.45%)
Mar 09, 2007	15.25	15.75	15.20	15.53	565,416	+0.39(+2.58%)
Mar 08, 2007	15.36	15.55	15.07	15.14	410,186	-0.13(-0.85%)
Mar 07, 2007	15.17	15.41	15.05	15.27	369,966	+0.08(+0.53%)
Mar 06, 2007	15.01	15.25	14.88	15.19	632,978	+0.31(+2.08%)
Mar 05, 2007	15.51	15.65	14.88	14.88	620,212	-0.71(-4.55%)
Mar 02, 2007	15.58	16.10	15.29	15.59	726,843	-0.12(-0.76%)
Mar 01, 2007	15.50	15.80	15.38	15.71	674,894	-0.03(-0.19%)
Feb 28, 2007	15.80	15.94	15.54	15.74	621,435	-0.04(-0.25%)
Feb 27, 2007	16.90	17.00	15.71	15.78	1,026,307	-1.62(-9.31%)
Feb 26, 2007	17.42	17.87	17.05	17.40	643,089	-0.02(-0.11%)
Feb 23, 2007	17.10	17.55	17.10	17.42	425,005	+0.25(+1.46%)
Feb 22, 2007	17.06	17.21	16.96	17.17	212,680	+0.11(+0.64%)
Feb 21, 2007	16.99	17.13	16.88	17.06	145,950	-0.09(-0.52%)
Feb 20, 2007	16.44	17.45	16.44	17.15	400,769	+0.62(+3.75%)
Feb 16, 2007	16.40	16.55	16.37	16.53	181,140	+0.14(+0.85%)
Feb 15, 2007	16.47	16.54	16.32	16.39	184,723	-0.13(-0.79%)
Feb 14, 2007	16.23	16.56	16.19	16.52	338,839	+0.30(+1.85%)
Feb 13, 2007	16.22	16.34	16.07	16.22	198,138	+0.01(+0.06%)
Feb 12, 2007	16.05	16.24	16.05	16.21	210,001	+0.12(+0.75%)
Feb 09, 2007	16.42	16.48	16.05	16.09	181,322	-0.37(-2.25%)
Feb 08, 2007	16.66	16.68	16.36	16.46	158,302	-0.26(-1.56%)
Feb 07, 2007	16.62	16.82	16.43	16.72	300,700	+0.13(+0.78%)
Feb 06, 2007	16.73	16.86	16.39	16.59	246,599	-0.11(-0.66%)
Feb 05, 2007	16.55	16.87	16.54	16.70	345,214	+0.10(+0.60%)
Feb 02, 2007	16.50	16.75	16.37	16.60	303,950	+0.20(+1.22%)
Feb 01, 2007	16.48	16.88	16.31	16.40	529,580	-0.26(-1.56%)
Jan 31, 2007	16.42	16.76	16.36	16.66	276,875	+0.16(+0.97%)
Jan 30, 2007	16.50	16.69	16.41	16.50	247,855	+0.00(+0.00%)
Jan 29, 2007	16.37	16.79	16.35	16.50	377,600	+0.12(+0.73%)
Jan 26, 2007	16.44	16.54	16.21	16.38	529,068	-0.06(-0.36%)
Jan 25, 2007	16.85	16.95	16.37	16.44	239,697	-0.45(-2.66%)
Jan 24, 2007	16.67	17.00	16.60	16.89	237,099	+0.25(+1.50%)
Jan 23, 2007	16.78	16.83	16.62	16.64	418,763	-0.20(-1.19%)
Jan 22, 2007	17.15	17.15	16.75	16.84	307,032	-0.32(-1.86%)
Jan 19, 2007	17.08	17.17	16.96	17.16	370,091	-0.03(-0.17%)
Jan 18, 2007	17.46	17.49	17.16	17.19	498,134	-0.32(-1.83%)
Jan 17, 2007	17.54	17.60	17.36	17.51	332,696	-0.19(-1.07%)
Jan 16, 2007	17.41	17.75	17.29	17.70	566,632	+0.37(+2.14%)
Jan 12, 2007	17.04	17.49	16.98	17.33	609,840	+0.24(+1.40%)
Jan 11, 2007	16.95	17.37	16.80	17.09	1,140,921	+0.87(+5.36%)
Jan 10, 2007	16.13	16.29	15.95	16.22	344,192	-0.04(-0.25%)
Jan 09, 2007	16.22	16.32	15.92	16.26	362,219	+0.03(+0.18%)
Jan 08, 2007	15.80	16.29	15.75	16.23	337,177	+0.40(+2.53%)
Jan 05, 2007	16.02	16.11	15.76	15.83	369,859	-0.30(-1.86%)
Jan 04, 2007	15.79	16.21	15.75	16.13	257,441	+0.28(+1.77%)
Jan 03, 2007	15.82	16.20	15.62	15.85	603,001	+0.30(+1.93%)
Dec 29, 2006	15.55	15.70	15.42	15.55	338,485	-0.06(-0.38%)
Dec 28, 2006	15.64	15.80	15.53	15.61	232,332	-0.12(-0.76%)
Dec 27, 2006	15.78	15.80	15.48	15.73	662,511	-0.11(-0.69%)
Dec 26, 2006	15.61	15.86	15.60	15.84	195,524	+0.15(+0.96%)
Dec 22, 2006	15.64	15.80	15.57	15.69	378,257	+0.05(+0.32%)
Dec 21, 2006	15.71	15.78	15.44	15.64	870,109	-0.16(-1.01%)
Dec 20, 2006	15.80	15.83	15.42	15.80	1,119,854	-0.05(-0.32%)
Dec 19, 2006	15.70	16.71	15.50	15.85	2,364,329	-2.00(-11.20%)
Dec 18, 2006	18.38	18.50	17.84	17.85	228,526	-0.52(-2.83%)
Dec 15, 2006	18.58	19.02	18.27	18.37	428,845	-0.14(-0.76%)
Dec 14, 2006	18.18	18.52	18.12	18.51	237,480	+0.33(+1.82%)
Dec 13, 2006	18.02	18.29	18.02	18.18	256,031	+0.22(+1.22%)
Dec 12, 2006	18.14	18.32	17.74	17.96	256,086	-0.14(-0.77%)
Dec 11, 2006	17.68	18.41	17.68	18.10	449,528	+0.42(+2.38%)
Dec 08, 2006	17.68	17.81	17.54	17.68	128,762	-0.01(-0.06%)
Dec 07, 2006	17.66	17.83	17.57	17.69	279,949	+0.04(+0.23%)
Dec 06, 2006	17.66	17.74	17.52	17.65	367,379	-0.03(-0.17%)
Dec 05, 2006	18.06	18.06	17.59	17.68	723,375	-0.32(-1.78%)
Dec 04, 2006	17.55	18.04	17.55	18.00	542,650	+0.49(+2.80%)
Dec 01, 2006	17.54	17.62	17.13	17.51	674,598	-0.05(-0.28%)
Nov 30, 2006	17.44	17.62	17.30	17.56	592,200	+0.16(+0.92%)
Nov 29, 2006	16.96	17.51	16.91	17.40	510,433	+0.60(+3.57%)
Nov 28, 2006	16.78	17.06	16.68	16.80	582,384	-0.09(-0.53%)
Nov 27, 2006	17.53	17.53	16.85	16.89	547,886	-0.64(-3.65%)
Nov 24, 2006	17.51	17.62	17.32	17.53	95,587	-0.13(-0.74%)
Nov 22, 2006	17.82	17.92	17.63	17.66	559,764	-0.16(-0.90%)
Nov 21, 2006	17.89	17.98	17.65	17.82	194,254	-0.13(-0.72%)
Nov 20, 2006	17.74	17.98	17.56	17.95	335,692	+0.13(+0.73%)
Nov 17, 2006	18.01	18.01	17.34	17.82	607,493	-0.21(-1.16%)
Nov 16, 2006	18.09	18.11	17.93	18.03	642,448	-0.01(-0.06%)
Nov 15, 2006	17.76	18.07	17.62	18.04	447,343	+0.33(+1.86%)
Nov 14, 2006	17.04	17.83	16.89	17.71	688,119	+0.77(+4.55%)
Nov 13, 2006	16.73	16.99	16.58	16.94	425,075	+0.30(+1.80%)
Nov 10, 2006	16.21	16.64	16.21	16.64	244,362	+0.51(+3.16%)
Nov 09, 2006	16.01	16.17	15.96	16.13	538,868	+0.12(+0.75%)
Nov 08, 2006	15.95	16.05	15.85	16.01	424,210	+0.05(+0.31%)
Nov 07, 2006	16.04	16.13	15.93	15.96	438,494	-0.03(-0.19%)
Nov 06, 2006	15.37	16.01	15.08	15.99	773,028	-0.02(-0.12%)
Nov 03, 2006	16.15	16.23	15.93	16.01	278,461	-0.05(-0.31%)
Nov 02, 2006	16.06	16.12	15.86	16.06	434,526	-0.23(-1.41%)
Nov 01, 2006	16.62	16.73	16.26	16.29	455,998	-0.21(-1.27%)
Oct 31, 2006	16.78	16.82	16.35	16.50	452,368	-0.15(-0.90%)
Oct 30, 2006	16.20	16.70	16.12	16.65	941,886	+0.47(+2.90%)
Oct 27, 2006	16.16	16.25	15.94	16.18	502,475	+0.01(+0.06%)
Oct 26, 2006	16.12	16.29	15.68	16.17	554,042	+0.22(+1.38%)
Oct 25, 2006	15.46	16.07	15.33	15.95	760,202	+0.48(+3.10%)
Oct 24, 2006	15.40	15.52	15.33	15.47	384,314	+0.03(+0.19%)
Oct 23, 2006	15.40	15.82	15.27	15.44	403,362	-0.04(-0.23%)
Oct 20, 2006	15.94	15.94	15.46	15.47	315,009	-0.38(-2.43%)
Oct 19, 2006	16.00	16.09	15.80	15.86	356,598	-0.16(-1.00%)
Oct 18, 2006	16.00	16.27	15.92	16.02	251,820	+0.12(+0.75%)
Oct 17, 2006	16.00	16.01	15.28	15.90	514,323	-0.11(-0.69%)
Oct 16, 2006	16.28	16.28	15.80	16.01	459,525	-0.24(-1.48%)
Oct 13, 2006	15.75	16.32	15.50	16.25	1,353,201	-0.08(-0.49%)
Oct 12, 2006	14.93	16.44	14.93	16.33	2,419,369	+1.75(+12.00%)
Oct 11, 2006	14.72	14.78	14.47	14.58	351,797	-0.17(-1.15%)
Oct 10, 2006	14.95	15.04	14.69	14.75	267,107	-0.22(-1.47%)
Oct 09, 2006	14.85	15.06	14.76	14.97	246,961	+0.05(+0.34%)
Oct 06, 2006	14.89	15.03	14.72	14.92	186,104	-0.07(-0.47%)
Oct 05, 2006	14.95	15.30	14.95	14.99	782,367	-0.01(-0.07%)
Oct 04, 2006	14.68	15.09	14.66	15.00	931,846	+0.34(+2.32%)
Oct 03, 2006	13.85	14.84	13.85	14.66	1,045,689	+0.81(+5.85%)
Oct 02, 2006	13.90	13.96	13.63	13.85	448,226	-0.03(-0.22%)
Sep 29, 2006	14.39	14.46	13.87	13.88	264,194	-0.44(-3.07%)
Sep 28, 2006	14.30	14.44	14.09	14.32	238,534	+0.12(+0.85%)
Sep 27, 2006	14.33	14.68	14.20	14.20	473,362	-0.09(-0.63%)
Sep 26, 2006	14.01	14.46	14.01	14.29	556,810	+0.29(+2.07%)
Sep 25, 2006	14.08	14.10	13.85	14.00	344,742	-0.04(-0.28%)
Sep 22, 2006	14.01	14.08	13.92	14.04	424,123	+0.04(+0.29%)
Sep 21, 2006	14.16	14.33	13.93	14.00	391,175	-0.10(-0.71%)
Sep 20, 2006	13.81	14.15	13.81	14.10	698,645	+0.41(+2.99%)
Sep 19, 2006	13.31	13.76	13.28	13.69	786,641	+0.43(+3.24%)
Sep 18, 2006	13.10	13.39	13.05	13.26	694,194	+0.16(+1.22%)
Sep 15, 2006	13.19	13.25	13.01	13.10	900,059	+0.03(+0.23%)
Sep 14, 2006	13.05	13.14	12.98	13.07	337,936	+0.01(+0.08%)
Sep 13, 2006	13.25	13.42	13.04	13.06	761,434	-0.17(-1.28%)
Sep 12, 2006	13.16	13.34	13.15	13.23	983,068	+0.04(+0.30%)
Sep 11, 2006	12.97	13.28	12.91	13.19	370,857	+0.19(+1.46%)
Sep 08, 2006	12.93	13.05	12.88	13.00	439,721	+0.11(+0.85%)
Sep 07, 2006	13.37	13.40	12.84	12.89	566,800	-0.50(-3.73%)
Sep 06, 2006	13.57	13.65	13.38	13.39	269,355	-0.19(-1.40%)
Sep 05, 2006	13.44	13.70	13.44	13.58	412,537	+0.19(+1.42%)
Sep 01, 2006	13.59	13.60	13.35	13.39	320,024	-0.09(-0.67%)
Aug 31, 2006	13.89	13.90	13.45	13.48	269,846	-0.28(-2.03%)
Aug 30, 2006	13.70	13.92	13.55	13.76	506,528	+0.17(+1.25%)
Aug 29, 2006	13.63	13.77	13.54	13.59	469,273	-0.01(-0.07%)
Aug 28, 2006	13.53	13.70	13.51	13.60	457,610	+0.21(+1.57%)
Aug 25, 2006	13.65	13.69	13.34	13.39	326,629	-0.26(-1.90%)
Aug 24, 2006	13.88	13.90	13.54	13.65	211,930	-0.21(-1.52%)
Aug 23, 2006	14.03	14.04	13.64	13.86	126,068	-0.05(-0.36%)
Aug 22, 2006	13.94	14.08	13.83	13.91	331,007	-0.08(-0.57%)
Aug 21, 2006	14.10	14.10	13.96	13.99	244,587	-0.09(-0.64%)
Aug 18, 2006	14.15	14.22	13.89	14.08	226,807	+0.00(+0.00%)
Aug 17, 2006	13.53	14.08	13.53	14.08	444,993	+0.49(+3.61%)
Aug 16, 2006	13.40	13.79	13.26	13.59	445,980	+0.21(+1.57%)
Aug 15, 2006	13.34	13.43	13.21	13.38	240,051	+0.19(+1.44%)
Aug 14, 2006	13.47	13.47	13.16	13.19	169,437	-0.14(-1.05%)
Aug 11, 2006	13.34	13.43	13.15	13.33	222,058	-0.06(-0.45%)
Aug 10, 2006	12.99	13.45	12.95	13.39	346,524	+0.36(+2.76%)
Aug 09, 2006	13.22	13.36	13.00	13.03	231,587	-0.13(-0.99%)
Aug 08, 2006	13.54	13.57	13.13	13.16	311,000	-0.39(-2.88%)
Aug 07, 2006	13.80	13.85	13.44	13.55	342,078	-0.34(-2.45%)
Aug 04, 2006	14.00	14.35	13.72	13.89	388,326	-0.20(-1.42%)
Aug 03, 2006	13.93	14.23	13.75	14.09	398,136	+0.07(+0.50%)
Aug 02, 2006	13.87	14.15	13.69	14.02	423,339	+0.12(+0.86%)
Aug 01, 2006	14.38	14.39	13.88	13.90	548,703	-0.56(-3.87%)
Jul 31, 2006	15.20	15.25	14.27	14.46	743,602	-0.86(-5.61%)
Jul 28, 2006	14.55	15.33	14.55	15.32	538,243	+0.89(+6.17%)
Jul 27, 2006	14.65	14.95	14.42	14.43	417,896	-0.08(-0.55%)
Jul 26, 2006	14.15	14.75	14.15	14.51	586,668	+0.36(+2.54%)
Jul 25, 2006	12.51	15.19	12.51	14.15	1,550,562	+0.88(+6.63%)
Jul 24, 2006	13.02	13.29	13.02	13.27	334,521	+0.28(+2.16%)
Jul 21, 2006	12.87	13.09	12.79	12.99	420,793	+0.07(+0.54%)
Jul 20, 2006	12.86	13.01	12.78	12.92	476,903	+0.14(+1.10%)
Jul 19, 2006	12.41	13.02	12.37	12.78	791,254	+0.39(+3.15%)
Jul 18, 2006	12.36	12.51	12.18	12.39	644,747	+0.11(+0.90%)
Jul 17, 2006	12.33	12.49	12.26	12.28	682,542	+0.00(+0.00%)
Jul 14, 2006	12.06	12.70	12.00	12.28	501,971	+0.17(+1.40%)
Jul 13, 2006	12.42	12.46	12.06	12.11	393,370	-0.28(-2.26%)
Jul 12, 2006	12.63	12.76	12.32	12.39	488,478	-0.22(-1.74%)
Jul 11, 2006	12.67	12.69	12.51	12.61	506,450	-0.04(-0.32%)
Jul 10, 2006	12.61	12.79	12.50	12.65	572,562	+0.09(+0.72%)
Jul 07, 2006	12.65	12.73	12.52	12.56	632,184	-0.06(-0.48%)
Jul 06, 2006	13.03	13.15	12.49	12.62	875,051	-0.50(-3.81%)
Jul 05, 2006	13.25	13.35	12.95	13.12	801,022	-0.09(-0.68%)
Jul 03, 2006	13.15	13.33	13.04	13.21	319,456	+0.06(+0.46%)
Jun 30, 2006	13.51	13.83	13.04	13.15	946,352	-0.26(-1.94%)
Jun 29, 2006	13.06	13.45	13.06	13.41	773,700	+0.39(+3.00%)
Jun 28, 2006	13.01	13.17	12.97	13.02	559,722	+0.00(+0.00%)
Jun 27, 2006	13.33	13.37	13.00	13.02	395,310	-0.24(-1.81%)
Jun 26, 2006	13.38	13.45	13.26	13.26	309,600	-0.01(-0.08%)
Jun 23, 2006	13.60	13.61	13.27	13.27	459,872	-0.34(-2.50%)
Jun 22, 2006	13.78	13.80	13.45	13.61	556,300	+0.02(+0.15%)
Jun 21, 2006	13.91	13.99	13.53	13.59	1,857,244	-0.27(-1.95%)
Jun 20, 2006	13.98	14.04	13.77	13.86	746,758	-0.05(-0.36%)
Jun 19, 2006	14.01	14.07	13.86	13.91	787,322	+0.00(+0.00%)
Jun 16, 2006	13.90	14.04	13.82	13.91	741,629	+0.01(+0.07%)
Jun 15, 2006	14.03	14.10	13.81	13.90	1,025,678	-0.10(-0.71%)
Jun 14, 2006	14.11	14.19	13.84	14.00	1,400,370	-0.03(-0.21%)
Jun 13, 2006	14.13	15.40	13.76	14.03	5,493,450	-2.32(-14.19%)
Jun 12, 2006	16.36	16.58	16.28	16.35	440,073	-0.05(-0.30%)
Jun 09, 2006	16.48	16.53	16.26	16.40	395,411	-0.04(-0.24%)
Jun 08, 2006	16.52	16.64	16.04	16.44	671,202	-0.07(-0.42%)
Jun 07, 2006	16.22	16.64	16.00	16.51	786,696	+0.37(+2.29%)
Jun 06, 2006	15.96	16.32	15.80	16.14	768,596	+0.27(+1.70%)
Jun 05, 2006	16.33	16.36	15.87	15.87	570,537	-0.44(-2.70%)
Jun 02, 2006	16.24	16.64	16.15	16.31	543,713	-0.07(-0.43%)
Jun 01, 2006	16.16	16.39	15.94	16.38	920,787	+0.31(+1.93%)
May 31, 2006	15.95	16.09	15.86	16.07	868,225	+0.30(+1.90%)
May 30, 2006	16.05	16.05	15.61	15.77	634,196	-0.24(-1.50%)
May 26, 2006	15.83	16.24	15.70	16.01	951,044	+0.26(+1.65%)
May 25, 2006	15.62	15.76	15.50	15.75	641,220	+0.16(+1.03%)
May 24, 2006	15.98	15.98	15.34	15.59	1,692,516	-0.33(-2.07%)
May 23, 2006	16.22	16.25	15.86	15.92	1,352,717	-0.19(-1.18%)
May 22, 2006	16.69	17.13	16.07	16.11	1,548,606	-1.23(-7.09%)
May 19, 2006	17.67	17.67	17.28	17.34	947,641	-0.38(-2.14%)
May 18, 2006	17.79	17.94	17.65	17.72	887,727	-0.07(-0.39%)
May 17, 2006	17.89	17.98	17.53	17.79	490,816	-0.16(-0.89%)
May 16, 2006	18.27	18.29	17.85	17.95	859,718	-0.29(-1.59%)
May 15, 2006	18.16	18.30	18.02	18.24	781,032	+0.01(+0.05%)
May 12, 2006	18.51	18.51	18.15	18.23	567,225	-0.27(-1.46%)
May 11, 2006	18.79	18.79	18.41	18.50	574,233	-0.24(-1.28%)
May 10, 2006	18.79	18.81	18.65	18.74	844,559	-0.11(-0.58%)
May 09, 2006	18.75	18.98	18.75	18.85	712,526	+0.04(+0.21%)
May 08, 2006	18.88	18.88	18.62	18.81	486,102	+0.00(+0.00%)
May 05, 2006	18.38	18.86	18.20	18.81	1,305,480	+0.60(+3.29%)
May 04, 2006	18.48	18.48	18.15	18.21	482,809	-0.21(-1.14%)
May 03, 2006	18.47	18.56	18.28	18.42	634,328	-0.10(-0.54%)
May 02, 2006	18.60	18.63	18.21	18.52	592,687	-0.07(-0.38%)