Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.81	31.96	31.60	31.77	74,041	-0.10(-0.31%)
Apr 27, 2007	31.57	31.99	31.34	31.87	96,952	+0.16(+0.50%)
Apr 26, 2007	31.87	32.09	31.57	31.71	368,994	-0.45(-1.41%)
Apr 25, 2007	32.04	32.30	32.04	32.16	474,139	+0.10(+0.31%)
Apr 24, 2007	32.12	32.26	31.64	32.06	224,552	-0.20(-0.61%)
Apr 23, 2007	31.70	32.34	31.40	32.26	250,042	+0.63(+1.98%)
Apr 20, 2007	31.39	31.83	31.39	31.64	236,842	-0.04(-0.12%)
Apr 19, 2007	31.37	31.72	31.31	31.68	95,283	-0.02(-0.06%)
Apr 18, 2007	31.87	31.99	31.66	31.70	88,303	-0.14(-0.43%)
Apr 17, 2007	31.92	31.99	31.64	31.83	217,876	-0.18(-0.56%)
Apr 16, 2007	32.24	32.30	31.96	32.01	166,745	-0.27(-0.84%)
Apr 13, 2007	32.20	32.32	31.98	32.28	243,669	-0.01(-0.02%)
Apr 12, 2007	32.10	32.31	32.00	32.29	272,042	+0.16(+0.49%)
Apr 11, 2007	32.18	32.21	31.64	32.13	147,476	+0.08(+0.25%)
Apr 10, 2007	31.91	32.20	31.69	32.05	141,103	+0.14(+0.45%)
Apr 09, 2007	31.61	31.91	31.54	31.91	121,531	+0.30(+0.94%)
Apr 05, 2007	31.37	31.77	31.37	31.61	54,620	-0.06(-0.19%)
Apr 04, 2007	31.87	31.93	31.15	31.67	280,387	-0.31(-0.97%)
Apr 03, 2007	32.00	32.18	31.69	31.98	394,635	+0.06(+0.19%)
Apr 02, 2007	31.45	31.93	31.31	31.92	561,229	+0.80(+2.56%)
Mar 30, 2007	31.31	32.57	30.89	31.12	2,056,019	+1.40(+4.72%)
Mar 29, 2007	29.67	30.02	29.56	29.72	236,386	+0.07(+0.24%)
Mar 28, 2007	29.53	29.76	29.41	29.65	300,111	+0.13(+0.42%)
Mar 27, 2007	29.79	29.82	29.50	29.52	45,972	-0.41(-1.37%)
Mar 26, 2007	30.12	30.12	29.59	29.93	135,338	-0.25(-0.83%)
Mar 23, 2007	30.15	30.42	30.15	30.18	38,689	+0.06(+0.20%)
Mar 22, 2007	30.32	30.36	30.09	30.12	410,414	-0.20(-0.65%)
Mar 21, 2007	30.02	30.45	29.94	30.32	474,291	+0.36(+1.19%)
Mar 20, 2007	29.99	30.38	29.79	29.96	298,290	-0.03(-0.09%)
Mar 19, 2007	29.40	30.01	29.40	29.99	91,034	+0.86(+2.94%)
Mar 16, 2007	28.75	29.45	28.66	29.13	270,676	+0.38(+1.33%)
Mar 15, 2007	28.51	28.86	28.50	28.75	211,200	+0.28(+0.97%)
Mar 14, 2007	28.37	29.13	28.02	28.47	209,076	+0.11(+0.37%)
Mar 13, 2007	29.28	29.17	28.27	28.37	111,972	-0.92(-3.13%)
Mar 12, 2007	29.18	29.54	29.03	29.28	186,924	+0.39(+1.35%)
Mar 09, 2007	29.03	29.80	28.80	28.89	246,400	+0.11(+0.37%)
Mar 08, 2007	27.75	28.93	27.75	28.79	335,159	+0.91(+3.26%)
Mar 07, 2007	28.28	28.32	27.53	27.88	396,456	-0.24(-0.84%)
Mar 06, 2007	27.55	28.71	27.55	28.12	203,614	+0.86(+3.14%)
Mar 05, 2007	28.34	28.34	27.07	27.26	316,952	-0.97(-3.43%)
Mar 02, 2007	29.12	29.16	28.22	28.23	244,124	-0.89(-3.06%)
Mar 01, 2007	29.00	29.19	28.47	29.12	98,620	-0.28(-0.96%)
Feb 28, 2007	29.05	30.59	28.71	29.40	271,283	+0.38(+1.29%)
Feb 27, 2007	29.42	29.42	27.85	29.03	314,676	-1.03(-3.44%)
Feb 26, 2007	31.39	31.39	29.90	30.06	173,572	-0.74(-2.40%)
Feb 23, 2007	31.64	32.11	30.73	30.80	368,387	-0.42(-1.35%)
Feb 22, 2007	31.37	31.37	30.89	31.22	255,655	+0.05(+0.15%)
Feb 21, 2007	31.44	31.44	31.10	31.17	255,504	-0.22(-0.71%)
Feb 20, 2007	31.31	31.83	31.19	31.40	231,531	+0.49(+1.58%)
Feb 16, 2007	30.98	31.25	30.83	30.91	170,234	-0.03(-0.11%)
Feb 15, 2007	30.88	31.21	30.80	30.94	761,050	+0.10(+0.32%)
Feb 14, 2007	30.42	31.22	30.40	30.85	466,249	+0.54(+1.78%)
Feb 13, 2007	29.29	30.30	29.29	30.30	231,455	+1.27(+4.36%)
Feb 12, 2007	28.67	29.18	28.66	29.04	252,192	+0.43(+1.52%)
Feb 09, 2007	29.28	29.45	28.56	28.60	126,993	-0.65(-2.21%)
Feb 08, 2007	29.30	29.43	28.66	29.25	302,993	-0.10(-0.34%)
Feb 07, 2007	28.59	29.50	28.45	29.35	454,111	+0.76(+2.65%)
Feb 06, 2007	28.67	28.85	28.49	28.59	252,014	-0.01(-0.05%)
Feb 05, 2007	28.39	28.80	28.39	28.60	266,731	+0.19(+0.67%)
Feb 02, 2007	28.68	28.68	28.18	28.41	340,166	-0.26(-0.90%)
Feb 01, 2007	28.67	28.82	28.54	28.67	105,296	+0.01(+0.05%)
Jan 31, 2007	28.27	28.66	28.02	28.66	430,897	+0.38(+1.33%)
Jan 30, 2007	28.32	28.58	28.22	28.28	116,524	-0.05(-0.19%)
Jan 29, 2007	28.51	28.84	28.16	28.33	68,124	-0.07(-0.26%)
Jan 26, 2007	28.74	28.74	28.21	28.41	100,745	-0.38(-1.31%)
Jan 25, 2007	29.36	29.57	28.69	28.78	66,303	-0.63(-2.13%)
Jan 24, 2007	29.12	29.74	29.12	29.41	158,552	+0.31(+1.06%)
Jan 23, 2007	29.00	29.11	28.74	29.10	93,462	-0.02(-0.07%)
Jan 22, 2007	29.53	29.58	28.85	29.12	678,967	-0.38(-1.27%)
Jan 19, 2007	28.93	29.63	28.44	29.49	138,676	+0.41(+1.40%)
Jan 18, 2007	29.93	30.01	28.62	29.09	180,703	-0.83(-2.78%)
Jan 17, 2007	30.30	30.36	29.53	29.92	176,000	-0.38(-1.26%)
Jan 16, 2007	30.05	30.42	30.03	30.30	79,655	+0.38(+1.26%)
Jan 12, 2007	29.89	30.21	29.65	29.92	97,255	-0.13(-0.42%)
Jan 11, 2007	28.97	30.27	28.97	30.05	194,814	+1.12(+3.87%)
Jan 10, 2007	29.19	29.19	28.78	28.93	329,394	-0.34(-1.17%)
Jan 09, 2007	28.34	29.35	28.34	29.27	485,518	+0.98(+3.45%)
Jan 08, 2007	28.01	28.80	28.01	28.29	163,407	+0.47(+1.68%)
Jan 05, 2007	28.14	28.18	27.56	27.83	112,579	-0.37(-1.31%)
Jan 04, 2007	28.47	28.47	28.07	28.20	80,262	-0.34(-1.20%)
Jan 03, 2007	28.64	28.85	28.16	28.54	134,579	+0.55(+1.95%)
Dec 29, 2006	28.11	28.16	27.95	27.99	18,206	-0.20(-0.70%)
Dec 28, 2006	28.14	28.27	28.10	28.19	64,179	+0.01(+0.05%)
Dec 27, 2006	28.01	28.20	28.01	28.18	47,641	+0.11(+0.38%)
Dec 26, 2006	27.95	28.07	27.95	28.07	28,524	+0.06(+0.21%)
Dec 22, 2006	28.25	28.26	27.90	28.01	39,600	-0.24(-0.84%)
Dec 21, 2006	28.66	28.90	28.04	28.25	64,331	-0.28(-0.97%)
Dec 20, 2006	28.54	28.70	28.43	28.53	105,448	-0.07(-0.23%)
Dec 19, 2006	28.67	28.87	28.34	28.59	537,256	-0.07(-0.23%)
Dec 18, 2006	28.87	28.93	28.55	28.66	210,745	-0.23(-0.80%)
Dec 15, 2006	28.90	28.97	28.80	28.89	66,000	+0.15(+0.53%)
Dec 14, 2006	28.93	29.22	28.66	28.74	134,427	-0.36(-1.25%)
Dec 13, 2006	29.38	29.44	28.98	29.10	239,117	-0.28(-0.94%)
Dec 12, 2006	29.50	29.66	29.23	29.38	71,007	-0.13(-0.42%)
Dec 11, 2006	29.51	29.59	29.46	29.50	91,338	+0.15(+0.52%)
Dec 08, 2006	29.53	29.59	27.68	29.35	82,993	-0.34(-1.15%)
Dec 07, 2006	28.68	29.76	28.68	29.69	385,987	+1.02(+3.54%)
Dec 06, 2006	28.91	29.04	28.60	28.68	73,131	-0.32(-1.09%)
Dec 05, 2006	29.05	29.12	28.87	28.99	157,338	-0.06(-0.20%)
Dec 04, 2006	29.00	29.10	28.86	29.05	193,904	+0.05(+0.18%)
Dec 01, 2006	29.03	29.39	28.78	29.00	150,814	-0.05(-0.18%)
Nov 30, 2006	28.54	29.65	28.35	29.05	344,566	+0.63(+2.20%)
Nov 29, 2006	27.76	28.54	27.68	28.43	438,939	+1.05(+3.85%)
Nov 28, 2006	27.08	27.42	26.96	27.37	162,193	+0.28(+1.05%)
Nov 27, 2006	27.02	27.35	26.75	27.09	243,669	+0.07(+0.27%)
Nov 24, 2006	26.77	27.05	26.42	27.02	77,986	+0.27(+1.01%)
Nov 22, 2006	26.72	26.76	26.30	26.75	135,793	+0.03(+0.10%)
Nov 21, 2006	26.82	26.86	26.47	26.72	71,614	+0.11(+0.42%)
Nov 20, 2006	27.05	27.25	26.37	26.61	84,207	-0.57(-2.11%)
Nov 17, 2006	27.69	27.72	27.10	27.18	103,627	-0.47(-1.72%)
Nov 16, 2006	27.58	27.91	27.58	27.66	80,414	+0.01(+0.05%)
Nov 15, 2006	27.79	28.00	27.61	27.64	163,407	-0.14(-0.52%)
Nov 14, 2006	27.33	27.83	27.33	27.79	116,979	+0.45(+1.66%)
Nov 13, 2006	26.70	27.34	26.60	27.33	260,814	+0.63(+2.37%)
Nov 10, 2006	26.92	26.92	26.54	26.70	72,524	-0.05(-0.20%)
Nov 09, 2006	26.59	26.80	26.50	26.75	65,393	+0.16(+0.59%)
Nov 08, 2006	26.46	26.77	26.40	26.59	144,441	-0.08(-0.30%)
Nov 07, 2006	26.05	26.98	26.05	26.67	251,255	+0.49(+1.86%)
Nov 06, 2006	25.55	26.21	25.55	26.19	81,931	+0.64(+2.50%)
Nov 03, 2006	25.22	25.63	25.18	25.55	68,124	+0.42(+1.68%)
Nov 02, 2006	25.01	25.41	24.96	25.12	55,076	-0.13(-0.50%)
Nov 01, 2006	24.98	25.48	24.98	25.25	207,407	+0.25(+1.00%)
Oct 31, 2006	24.43	25.22	24.43	25.00	160,979	+0.50(+2.04%)
Oct 30, 2006	25.17	25.17	24.30	24.50	314,828	-0.84(-3.30%)
Oct 27, 2006	25.69	25.84	25.16	25.34	64,938	-0.49(-1.89%)
Oct 26, 2006	25.80	25.94	25.71	25.82	48,096	-0.05(-0.18%)
Oct 25, 2006	25.76	26.17	25.72	25.87	135,338	+0.01(+0.05%)
Oct 24, 2006	25.53	25.95	25.47	25.86	142,924	+0.16(+0.62%)
Oct 23, 2006	25.95	25.95	25.43	25.70	113,641	-0.25(-0.96%)
Oct 20, 2006	25.99	26.07	25.64	25.95	78,745	-0.04(-0.15%)
Oct 19, 2006	25.83	26.03	25.83	25.99	63,572	+0.06(+0.23%)
Oct 18, 2006	25.76	26.12	25.75	25.93	128,965	+0.26(+1.03%)
Oct 17, 2006	26.17	26.17	25.39	25.66	101,352	-0.61(-2.31%)
Oct 16, 2006	25.82	26.33	25.82	26.27	47,034	+0.37(+1.42%)
Oct 13, 2006	25.80	25.92	25.76	25.90	93,765	+0.10(+0.38%)
Oct 12, 2006	25.75	25.91	25.70	25.80	170,083	+0.24(+0.93%)
Oct 11, 2006	25.84	25.84	25.56	25.57	131,545	-0.47(-1.80%)
Oct 10, 2006	25.41	26.03	25.39	26.03	138,676	+0.57(+2.23%)
Oct 09, 2006	25.57	25.57	25.18	25.47	82,841	-0.18(-0.72%)
Oct 06, 2006	25.92	25.98	25.65	25.65	28,372	-0.26(-1.02%)
Oct 05, 2006	25.86	26.03	25.82	25.92	181,007	-0.11(-0.43%)
Oct 04, 2006	25.36	26.04	25.18	26.03	195,117	+0.67(+2.62%)
Oct 03, 2006	24.98	25.47	24.81	25.36	90,124	+0.55(+2.20%)
Oct 02, 2006	24.88	24.90	24.29	24.81	190,110	+0.22(+0.91%)
Sep 29, 2006	24.76	24.77	24.51	24.59	96,496	-0.23(-0.93%)
Sep 28, 2006	24.97	24.98	24.70	24.82	123,655	-0.10(-0.40%)
Sep 27, 2006	24.68	25.01	24.68	24.92	290,552	+0.07(+0.29%)
Sep 26, 2006	25.01	25.01	24.71	24.85	123,655	+0.00(+0.00%)
Sep 25, 2006	25.09	25.20	24.64	24.85	65,089	-0.14(-0.55%)
Sep 22, 2006	25.18	25.29	24.85	24.99	234,414	-0.19(-0.76%)
Sep 21, 2006	24.70	25.22	24.47	25.18	181,917	+0.72(+2.94%)
Sep 20, 2006	24.07	24.54	24.07	24.46	434,690	+0.38(+1.56%)
Sep 19, 2006	24.28	24.28	23.89	24.08	93,462	-0.07(-0.27%)
Sep 18, 2006	24.15	24.29	24.09	24.15	38,538	+0.03(+0.14%)
Sep 15, 2006	24.19	24.29	24.02	24.12	39,600	+0.03(+0.11%)
Sep 14, 2006	24.35	24.35	23.86	24.09	93,614	-0.36(-1.46%)
Sep 13, 2006	24.44	24.65	24.33	24.45	170,690	-0.09(-0.38%)
Sep 12, 2006	23.56	24.54	23.56	24.54	243,973	+1.07(+4.58%)
Sep 11, 2006	23.34	23.82	23.05	23.46	147,628	-0.08(-0.34%)
Sep 08, 2006	23.46	23.55	23.17	23.54	32,924	+0.08(+0.34%)
Sep 07, 2006	23.45	23.87	23.10	23.46	75,710	+0.07(+0.28%)
Sep 06, 2006	24.00	24.00	23.37	23.40	43,696	-0.60(-2.50%)
Sep 05, 2006	24.02	24.25	23.71	24.00	95,889	+0.07(+0.30%)
Sep 01, 2006	23.35	23.96	23.35	23.92	88,607	+0.64(+2.75%)
Aug 31, 2006	23.54	23.62	23.05	23.29	118,952	-0.42(-1.78%)
Aug 30, 2006	23.40	23.75	23.33	23.71	51,889	+0.24(+1.01%)
Aug 29, 2006	23.38	23.63	23.20	23.47	46,124	+0.18(+0.79%)
Aug 28, 2006	22.75	23.40	22.75	23.29	77,227	+0.40(+1.76%)
Aug 25, 2006	22.90	22.90	22.51	22.88	114,552	+0.03(+0.14%)
Aug 24, 2006	23.08	23.17	22.75	22.85	88,607	-0.29(-1.25%)
Aug 23, 2006	23.56	23.56	23.02	23.14	123,655	-0.37(-1.57%)
Aug 22, 2006	23.40	23.51	23.34	23.51	65,241	+0.08(+0.34%)
Aug 21, 2006	23.47	23.58	23.25	23.43	89,669	-0.13(-0.56%)
Aug 18, 2006	23.83	23.86	23.50	23.56	239,117	-0.16(-0.69%)
Aug 17, 2006	24.38	24.49	23.69	23.73	122,441	-0.65(-2.68%)
Aug 16, 2006	24.02	24.38	24.02	24.38	113,034	+0.32(+1.31%)
Aug 15, 2006	23.33	24.22	23.33	24.06	255,504	+0.90(+3.90%)
Aug 14, 2006	23.08	23.29	23.04	23.16	98,620	+0.09(+0.37%)
Aug 11, 2006	23.58	23.58	23.00	23.07	159,007	-0.50(-2.12%)
Aug 10, 2006	22.95	23.68	22.53	23.58	131,545	+0.71(+3.08%)
Aug 09, 2006	22.67	23.05	22.59	22.87	184,497	+0.20(+0.87%)
Aug 08, 2006	22.65	22.89	22.49	22.67	59,172	-0.05(-0.23%)
Aug 07, 2006	22.51	22.76	22.30	22.73	75,407	+0.12(+0.52%)
Aug 04, 2006	22.96	23.26	22.53	22.61	94,979	-0.14(-0.64%)
Aug 03, 2006	22.97	23.17	22.25	22.75	586,415	-0.42(-1.79%)
Aug 02, 2006	22.95	23.34	22.95	23.17	336,373	+0.55(+2.45%)
Aug 01, 2006	22.42	22.66	22.19	22.61	168,262	+0.30(+1.33%)
Jul 31, 2006	22.36	22.47	22.08	22.32	163,710	+0.23(+1.04%)
Jul 28, 2006	21.53	22.41	21.43	22.09	349,269	+0.72(+3.36%)
Jul 27, 2006	20.61	21.65	20.61	21.37	480,056	+0.89(+4.35%)
Jul 26, 2006	20.46	20.49	20.16	20.48	441,973	+0.06(+0.29%)
Jul 25, 2006	20.27	20.48	20.04	20.42	232,745	+0.09(+0.45%)
Jul 24, 2006	20.27	20.59	20.17	20.33	212,110	+0.04(+0.19%)
Jul 21, 2006	20.80	20.80	20.16	20.29	285,242	-0.45(-2.16%)
Jul 20, 2006	21.68	21.70	20.55	20.73	221,669	-0.78(-3.65%)
Jul 19, 2006	20.96	21.76	20.91	21.52	77,227	+0.66(+3.16%)
Jul 18, 2006	20.44	20.95	20.44	20.86	65,241	+0.34(+1.64%)
Jul 17, 2006	20.35	20.56	20.25	20.52	98,772	+0.01(+0.03%)
Jul 14, 2006	20.41	20.52	20.04	20.52	80,414	-0.03(-0.16%)
Jul 13, 2006	21.37	21.37	20.29	20.55	232,745	-0.70(-3.29%)
Jul 12, 2006	21.16	21.35	21.09	21.25	31,710	+0.02(+0.09%)
Jul 11, 2006	21.25	21.26	20.95	21.23	171,752	-0.02(-0.09%)
Jul 10, 2006	21.26	21.47	21.18	21.25	90,731	-0.01(-0.03%)
Jul 07, 2006	21.42	21.52	21.16	21.26	170,993	-0.23(-1.07%)
Jul 06, 2006	21.45	21.79	21.42	21.49	193,752	+0.16(+0.77%)
Jul 05, 2006	22.43	22.51	21.14	21.32	262,483	-1.11(-4.94%)
Jul 03, 2006	22.49	22.96	22.24	22.43	200,276	+0.29(+1.31%)
Jun 30, 2006	21.95	22.34	21.95	22.14	155,062	+0.26(+1.17%)
Jun 29, 2006	21.75	21.97	21.51	21.88	68,882	+0.13(+0.61%)
Jun 28, 2006	21.34	21.76	21.30	21.75	75,862	+0.32(+1.51%)
Jun 27, 2006	21.29	21.58	21.18	21.43	45,213	+0.14(+0.65%)
Jun 26, 2006	21.35	21.57	21.21	21.29	69,641	-0.13(-0.58%)
Jun 23, 2006	21.04	21.44	20.96	21.41	82,538	+0.30(+1.44%)
Jun 22, 2006	20.52	21.14	20.48	21.11	112,427	+0.46(+2.23%)
Jun 21, 2006	21.00	21.14	20.30	20.65	344,414	-0.25(-1.20%)
Jun 20, 2006	20.99	20.99	20.54	20.90	224,097	+0.07(+0.35%)
Jun 19, 2006	21.42	21.57	20.78	20.83	185,862	-0.14(-0.66%)
Jun 16, 2006	21.75	21.75	20.93	20.97	168,566	-0.80(-3.69%)
Jun 15, 2006	21.08	21.88	21.07	21.77	147,931	+0.82(+3.90%)
Jun 14, 2006	21.09	21.09	20.84	20.95	426,952	-0.05(-0.22%)
Jun 13, 2006	20.37	21.67	20.37	21.00	359,132	+0.46(+2.25%)
Jun 12, 2006	20.66	20.92	20.30	20.54	183,586	-0.12(-0.57%)
Jun 09, 2006	20.77	21.06	20.17	20.66	250,952	-0.01(-0.06%)
Jun 08, 2006	21.38	21.44	20.53	20.67	466,401	-0.71(-3.33%)
Jun 07, 2006	21.74	21.81	21.22	21.38	312,400	-0.36(-1.67%)
Jun 06, 2006	21.81	21.81	21.14	21.74	110,910	-0.07(-0.30%)
Jun 05, 2006	22.55	22.55	21.80	21.81	66,758	-0.80(-3.53%)
Jun 02, 2006	23.07	23.18	22.44	22.61	86,938	-0.30(-1.29%)
Jun 01, 2006	22.69	22.92	22.39	22.90	140,800	+0.38(+1.70%)
May 31, 2006	23.04	23.17	22.31	22.52	294,042	-0.48(-2.09%)
May 30, 2006	23.60	23.62	22.85	23.00	47,489	-0.53(-2.24%)
May 26, 2006	23.46	24.04	23.43	23.53	87,089	+0.07(+0.28%)
May 25, 2006	22.74	23.76	22.74	23.46	347,297	+0.32(+1.37%)
May 24, 2006	24.07	24.07	22.22	23.15	379,766	-0.76(-3.17%)
May 23, 2006	23.73	24.00	23.67	23.91	276,138	+0.29(+1.23%)
May 22, 2006	23.73	23.73	23.40	23.62	316,194	-0.13(-0.53%)
May 19, 2006	23.60	23.75	23.14	23.74	145,959	+0.14(+0.61%)
May 18, 2006	23.63	23.85	23.27	23.60	191,476	+0.06(+0.25%)
May 17, 2006	24.62	24.62	23.33	23.54	149,600	-1.08(-4.39%)
May 16, 2006	24.72	24.84	24.45	24.62	282,055	-0.11(-0.45%)
May 15, 2006	24.32	24.83	24.02	24.73	267,338	+0.34(+1.41%)
May 12, 2006	24.49	24.94	24.09	24.39	425,587	-0.32(-1.28%)
May 11, 2006	25.37	25.57	24.65	24.70	613,877	+0.11(+0.46%)
May 10, 2006	24.98	25.09	24.47	24.59	113,945	-0.35(-1.40%)
May 09, 2006	24.80	25.05	24.80	24.94	142,621	+0.13(+0.53%)
May 08, 2006	25.34	25.34	24.57	24.81	181,614	-0.53(-2.11%)
May 05, 2006	25.44	25.46	25.30	25.34	94,220	-0.07(-0.26%)
May 04, 2006	25.70	25.90	25.39	25.41	67,213	-0.23(-0.90%)
May 03, 2006	25.54	25.92	25.54	25.64	160,676	+0.11(+0.44%)
May 02, 2006	24.98	26.14	24.98	25.53	218,028	+0.55(+2.19%)