John Hancock Funds, Premium Dividend Fund (NY: PDT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	3.164	3.164	3.149	3.149	35,601	+0.01(+0.19%)
Apr 27, 2006	3.155	3.185	3.140	3.143	63,620	+0.00(+0.10%)
Apr 26, 2006	3.182	3.185	3.140	3.140	66,257	-0.07(-2.08%)
Apr 25, 2006	3.252	3.298	3.185	3.207	22,745	-0.02(-0.75%)
Apr 24, 2006	3.231	3.255	3.140	3.231	140,756	-0.03(-0.93%)
Apr 21, 2006	3.207	3.261	3.207	3.261	11,207	+0.06(+1.80%)
Apr 20, 2006	3.188	3.216	3.179	3.204	55,379	+0.00(+0.00%)
Apr 19, 2006	3.246	3.276	3.170	3.204	59,664	-0.03(-0.84%)
Apr 18, 2006	3.185	3.246	3.109	3.231	85,706	-0.05(-1.39%)
Apr 17, 2006	3.279	3.282	3.276	3.276	15,163	+0.01(+0.19%)
Apr 13, 2006	3.285	3.273	3.270	3.270	45,819	-0.02(-0.46%)
Apr 12, 2006	3.389	3.389	3.276	3.285	39,227	-0.12(-3.39%)
Apr 11, 2006	3.410	3.410	3.398	3.401	14,504	-0.04(-1.23%)
Apr 10, 2006	3.443	3.446	3.440	3.443	40,875	-0.02(-0.61%)
Apr 07, 2006	3.464	3.467	3.464	3.464	11,867	-0.01(-0.26%)
Apr 06, 2006	3.443	3.473	3.443	3.473	3,955	+0.01(+0.35%)
Apr 05, 2006	3.458	3.480	3.443	3.461	22,745	-0.01(-0.35%)
Apr 04, 2006	3.458	3.473	3.458	3.473	13,185	+0.02(+0.62%)
Apr 03, 2006	3.419	3.473	3.413	3.452	21,426	+0.03(+0.98%)
Mar 31, 2006	3.495	3.495	3.419	3.419	21,756	-0.08(-2.17%)
Mar 30, 2006	3.489	3.510	3.480	3.495	5,933	+0.02(+0.44%)
Mar 29, 2006	3.513	3.513	3.464	3.480	21,756	-0.05(-1.38%)
Mar 28, 2006	3.528	3.543	3.528	3.528	27,689	+0.01(+0.26%)
Mar 27, 2006	3.543	3.549	3.519	3.519	11,867	-0.01(-0.34%)
Mar 24, 2006	3.492	3.549	3.492	3.531	14,504	+0.04(+1.22%)
Mar 23, 2006	3.486	3.519	3.373	3.489	90,321	-0.02(-0.52%)
Mar 22, 2006	3.537	3.537	3.504	3.507	7,581	-0.04(-1.20%)
Mar 21, 2006	3.549	3.549	3.546	3.549	33,952	-0.00(-0.09%)
Mar 20, 2006	3.549	3.552	3.546	3.552	19,778	+0.00(+0.09%)
Mar 17, 2006	3.549	3.552	3.549	3.549	18,789	+0.02(+0.43%)
Mar 16, 2006	3.534	3.549	3.531	3.534	31,645	+0.00(+0.00%)
Mar 15, 2006	3.543	3.543	3.470	3.534	88,673	-0.02(-0.43%)
Mar 14, 2006	3.549	3.552	3.546	3.549	113,066	-0.00(-0.09%)
Mar 13, 2006	3.561	3.568	3.549	3.552	27,689	+0.00(+0.09%)
Mar 10, 2006	3.549	3.552	3.549	3.549	9,889	+0.00(+0.09%)
Mar 09, 2006	3.543	3.558	3.543	3.546	59,005	+0.02(+0.43%)
Mar 08, 2006	3.522	3.540	3.522	3.531	38,567	-0.01(-0.17%)
Mar 07, 2006	3.574	3.574	3.534	3.537	71,202	-0.01(-0.34%)
Mar 06, 2006	3.549	3.552	3.546	3.549	56,038	+0.00(+0.00%)
Mar 03, 2006	3.549	3.549	3.546	3.549	25,382	+0.02(+0.52%)
Mar 02, 2006	3.564	3.564	3.531	3.531	20,108	-0.06(-1.69%)
Mar 01, 2006	3.568	3.592	3.568	3.592	21,756	+0.02(+0.68%)
Feb 28, 2006	3.564	3.568	3.561	3.568	29,337	+0.00(+0.09%)
Feb 27, 2006	3.580	3.580	3.561	3.564	41,204	+0.00(+0.00%)
Feb 24, 2006	3.549	3.580	3.549	3.564	47,138	+0.03(+0.86%)
Feb 23, 2006	3.571	3.571	3.534	3.534	37,578	-0.02(-0.60%)
Feb 22, 2006	3.510	3.564	3.504	3.555	58,016	+0.05(+1.30%)
Feb 21, 2006	3.489	3.513	3.458	3.510	81,091	+0.04(+1.05%)
Feb 17, 2006	3.473	3.473	3.458	3.473	102,517	+0.03(+0.88%)
Feb 16, 2006	3.419	3.443	3.413	3.443	17,141	+0.02(+0.44%)
Feb 15, 2006	3.389	3.443	3.389	3.428	48,127	+0.02(+0.53%)
Feb 14, 2006	3.401	3.440	3.401	3.410	56,368	-0.01(-0.18%)
Feb 13, 2006	3.407	3.416	3.407	3.416	48,457	+0.01(+0.27%)
Feb 10, 2006	3.398	3.407	3.395	3.407	22,745	+0.03(+0.81%)
Feb 09, 2006	3.370	3.392	3.352	3.379	39,227	-0.02(-0.71%)
Feb 08, 2006	3.373	3.404	3.361	3.404	19,119	+0.03(+0.81%)
Feb 07, 2006	3.395	3.395	3.376	3.376	28,349	-0.03(-0.98%)
Feb 06, 2006	3.428	3.428	3.401	3.410	37,908	-0.03(-0.88%)
Feb 03, 2006	3.407	3.440	3.382	3.440	14,504	+0.03(+0.98%)
Feb 02, 2006	3.407	3.428	3.404	3.407	45,490	+0.00(+0.09%)
Feb 01, 2006	3.413	3.489	3.401	3.404	85,376	-0.02(-0.71%)
Jan 31, 2006	3.316	3.489	3.273	3.428	422,927	+0.13(+3.96%)
Jan 30, 2006	3.307	3.319	3.295	3.298	22,745	+0.01(+0.28%)
Jan 27, 2006	3.307	3.307	3.276	3.288	20,437	-0.05(-1.36%)
Jan 26, 2006	3.343	3.352	3.322	3.334	11,207	-0.00(-0.09%)
Jan 25, 2006	3.307	3.352	3.307	3.337	45,819	+0.03(+0.92%)
Jan 24, 2006	3.295	3.322	3.288	3.307	40,875	-0.02(-0.55%)
Jan 23, 2006	3.288	3.325	3.288	3.325	36,590	+0.02(+0.64%)
Jan 20, 2006	3.282	3.304	3.267	3.304	16,481	+0.02(+0.65%)
Jan 19, 2006	3.258	3.325	3.249	3.282	27,689	+0.01(+0.19%)
Jan 18, 2006	3.276	3.288	3.273	3.276	7,252	-0.01(-0.37%)
Jan 17, 2006	3.270	3.288	3.264	3.288	41,864	+0.00(+0.09%)
Jan 13, 2006	3.264	3.285	3.264	3.285	48,457	+0.02(+0.65%)
Jan 12, 2006	3.276	3.282	3.261	3.264	19,119	-0.03(-0.92%)
Jan 11, 2006	3.246	3.304	3.240	3.295	64,939	+0.03(+0.93%)
Jan 10, 2006	3.255	3.273	3.255	3.264	21,096	+0.01(+0.37%)
Jan 09, 2006	3.240	3.261	3.213	3.252	28,019	+0.02(+0.56%)
Jan 06, 2006	3.276	3.276	3.210	3.234	25,711	-0.01(-0.37%)
Jan 05, 2006	3.137	3.261	3.137	3.246	165,808	+0.11(+3.58%)
Jan 04, 2006	3.085	3.155	3.085	3.134	50,434	+0.05(+1.77%)
Jan 03, 2006	3.070	3.103	3.061	3.079	40,545	+0.00(+0.00%)
Dec 30, 2005	3.067	3.103	3.052	3.079	48,786	+0.00(+0.00%)
Dec 29, 2005	3.067	3.125	3.058	3.079	76,476	+0.01(+0.30%)
Dec 28, 2005	3.094	3.100	3.064	3.070	68,235	+0.01(+0.20%)
Dec 27, 2005	3.140	3.140	3.058	3.064	46,808	-0.06(-2.04%)
Dec 23, 2005	3.094	3.140	3.094	3.128	112,407	+0.03(+1.08%)
Dec 22, 2005	3.125	3.140	3.046	3.094	179,324	-0.06(-1.92%)
Dec 21, 2005	3.128	3.155	3.128	3.155	77,465	+0.03(+0.87%)
Dec 20, 2005	3.100	3.134	3.100	3.128	26,371	+0.03(+0.88%)
Dec 19, 2005	3.067	3.100	3.067	3.100	87,024	+0.03(+1.09%)
Dec 16, 2005	3.046	3.067	3.046	3.067	21,426	+0.02(+0.50%)
Dec 15, 2005	3.049	3.061	3.040	3.052	44,501	+0.00(+0.10%)
Dec 14, 2005	3.049	3.049	2.997	3.049	74,828	+0.00(+0.00%)
Dec 13, 2005	3.119	3.140	3.034	3.049	82,739	-0.08(-2.62%)
Dec 12, 2005	3.131	3.131	3.131	3.131	38,238	+0.00(+0.00%)
Dec 09, 2005	3.119	3.146	3.119	3.131	24,063	+0.00(+0.00%)
Dec 08, 2005	3.128	3.140	3.128	3.131	66,587	-0.02(-0.48%)
Dec 07, 2005	3.125	3.146	3.125	3.146	70,542	+0.02(+0.68%)
Dec 06, 2005	3.158	3.158	3.109	3.125	47,797	-0.07(-2.18%)
Dec 05, 2005	3.167	3.200	3.167	3.194	8,900	+0.01(+0.19%)
Dec 02, 2005	3.155	3.188	3.155	3.188	76,146	+0.01(+0.38%)
Dec 01, 2005	3.182	3.210	3.161	3.176	65,268	-0.01(-0.26%)
Nov 30, 2005	3.164	3.191	3.140	3.184	13,844	+0.03(+0.84%)
Nov 29, 2005	3.149	3.210	3.149	3.158	58,346	-0.01(-0.19%)
Nov 28, 2005	3.179	3.185	3.158	3.164	118,340	-0.01(-0.19%)
Nov 25, 2005	3.176	3.176	3.143	3.170	7,911	+0.02(+0.48%)
Nov 23, 2005	3.149	3.155	3.109	3.155	40,545	-0.01(-0.19%)
Nov 22, 2005	3.158	3.179	3.146	3.161	31,975	-0.01(-0.19%)
Nov 21, 2005	3.191	3.191	3.140	3.167	21,426	-0.01(-0.38%)
Nov 18, 2005	3.170	3.191	3.140	3.179	26,371	+0.03(+0.96%)
Nov 17, 2005	3.170	3.170	3.134	3.149	59,335	-0.02(-0.57%)
Nov 16, 2005	3.173	3.185	3.164	3.167	65,268	-0.01(-0.29%)
Nov 15, 2005	3.185	3.185	3.173	3.176	17,800	-0.01(-0.29%)
Nov 14, 2005	3.216	3.219	3.179	3.185	49,775	-0.03(-0.94%)
Nov 11, 2005	3.200	3.216	3.200	3.216	9,229	+0.01(+0.19%)
Nov 10, 2005	3.231	3.246	3.179	3.210	72,520	-0.05(-1.49%)
Nov 09, 2005	3.276	3.307	3.219	3.258	78,454	-0.02(-0.56%)
Nov 08, 2005	3.285	3.288	3.270	3.276	23,404	-0.02(-0.46%)
Nov 07, 2005	3.304	3.310	3.291	3.291	36,919	+0.01(+0.37%)
Nov 04, 2005	3.288	3.298	3.279	3.279	25,711	-0.00(-0.09%)
Nov 03, 2005	3.301	3.307	3.282	3.282	38,567	-0.02(-0.56%)
Nov 02, 2005	3.307	3.337	3.298	3.301	20,437	-0.03(-0.94%)
Nov 01, 2005	3.352	3.382	3.322	3.332	24,393	-0.02(-0.60%)
Oct 31, 2005	3.373	3.373	3.352	3.352	74,168	+0.00(+0.00%)
Oct 28, 2005	3.386	3.401	3.352	3.352	4,285	-0.03(-0.99%)
Oct 27, 2005	3.413	3.413	3.367	3.386	8,240	-0.01(-0.27%)
Oct 26, 2005	3.382	3.398	3.382	3.395	30,326	+0.03(+0.81%)
Oct 25, 2005	3.337	3.379	3.337	3.367	44,171	+0.04(+1.28%)
Oct 24, 2005	3.304	3.328	3.291	3.325	9,559	+0.02(+0.74%)
Oct 21, 2005	3.276	3.304	3.261	3.301	28,678	+0.02(+0.55%)
Oct 20, 2005	3.291	3.334	3.200	3.282	58,346	-0.04(-1.19%)
Oct 19, 2005	3.307	3.322	3.307	3.322	25,052	+0.01(+0.37%)
Oct 18, 2005	3.291	3.310	3.291	3.310	44,831	+0.00(+0.00%)
Oct 17, 2005	3.316	3.316	3.310	3.310	28,019	+0.01(+0.37%)
Oct 14, 2005	3.298	3.364	3.291	3.298	16,152	-0.04(-1.18%)
Oct 13, 2005	3.446	3.446	3.276	3.337	149,656	-0.11(-3.17%)
Oct 12, 2005	3.452	3.452	3.446	3.446	88,013	-0.02(-0.61%)
Oct 11, 2005	3.489	3.489	3.467	3.467	29,337	-0.03(-0.78%)
Oct 10, 2005	3.543	3.567	3.495	3.495	11,207	-0.04(-1.03%)
Oct 07, 2005	3.489	3.531	3.458	3.531	46,808	+0.01(+0.34%)
Oct 06, 2005	3.534	3.537	3.519	3.519	94,276	+0.00(+0.00%)
Oct 05, 2005	3.501	3.525	3.501	3.519	31,975	+0.02(+0.52%)
Oct 04, 2005	3.492	3.513	3.492	3.501	24,063	+0.01(+0.35%)
Oct 03, 2005	3.571	3.574	3.489	3.489	24,063	-0.06(-1.71%)
Sep 30, 2005	3.571	3.571	3.549	3.549	5,603	-0.02(-0.59%)
Sep 29, 2005	3.564	3.574	3.492	3.571	20,108	+0.03(+0.86%)
Sep 28, 2005	3.549	3.549	3.540	3.540	2,966	-0.03(-0.77%)
Sep 27, 2005	3.589	3.637	3.568	3.568	56,698	+0.00(+0.09%)
Sep 26, 2005	3.595	3.625	3.564	3.564	18,789	-0.07(-1.84%)
Sep 23, 2005	3.631	3.631	3.564	3.631	11,207	+0.02(+0.59%)
Sep 22, 2005	3.568	3.634	3.568	3.610	20,767	+0.04(+1.19%)
Sep 21, 2005	3.601	3.637	3.564	3.568	56,698	-0.07(-1.92%)
Sep 20, 2005	3.574	3.637	3.564	3.637	36,590	+0.06(+1.70%)
Sep 19, 2005	3.601	3.625	3.577	3.577	10,878	-0.05(-1.50%)
Sep 16, 2005	3.580	3.631	3.631	3.631	62,631	+0.02(+0.59%)
Sep 15, 2005	3.555	3.622	3.555	3.610	92,958	+0.06(+1.80%)
Sep 14, 2005	3.568	3.577	3.531	3.546	15,493	-0.02(-0.60%)
Sep 13, 2005	3.564	3.589	3.561	3.568	30,656	-0.01(-0.34%)
Sep 12, 2005	3.580	3.580	3.564	3.580	10,218	+0.03(+0.77%)
Sep 09, 2005	3.583	3.604	3.552	3.552	31,975	-0.04(-1.01%)
Sep 08, 2005	3.595	3.595	3.534	3.589	37,578	-0.02(-0.59%)
Sep 07, 2005	3.625	3.625	3.592	3.610	24,722	-0.01(-0.17%)
Sep 06, 2005	3.610	3.628	3.610	3.616	15,163	+0.01(+0.25%)
Sep 02, 2005	3.580	3.607	3.580	3.607	13,515	+0.00(+0.08%)
Sep 01, 2005	3.616	3.619	3.583	3.604	23,074	+0.01(+0.25%)
Aug 31, 2005	3.586	3.595	3.574	3.595	36,590	+0.03(+0.77%)
Aug 30, 2005	3.577	3.592	3.549	3.568	24,393	-0.01(-0.25%)
Aug 29, 2005	3.580	3.583	3.574	3.577	13,844	+0.00(+0.00%)
Aug 26, 2005	3.580	3.586	3.577	3.577	12,526	-0.02(-0.59%)
Aug 25, 2005	3.613	3.613	3.586	3.598	22,085	+0.02(+0.42%)
Aug 24, 2005	3.592	3.625	3.574	3.583	45,160	+0.00(+0.08%)
Aug 23, 2005	3.580	3.580	3.574	3.580	11,537	+0.03(+0.85%)
Aug 22, 2005	3.552	3.577	3.549	3.549	30,656	-0.03(-0.93%)
Aug 19, 2005	3.610	3.610	3.549	3.583	15,163	+0.00(+0.08%)
Aug 18, 2005	3.574	3.589	3.543	3.580	45,819	+0.03(+0.85%)
Aug 17, 2005	3.574	3.574	3.546	3.549	6,922	+0.00(+0.09%)
Aug 16, 2005	3.622	3.622	3.534	3.546	49,775	-0.05(-1.35%)
Aug 15, 2005	3.598	3.598	3.589	3.595	6,592	-0.03(-0.84%)
Aug 12, 2005	3.595	3.625	3.595	3.625	7,252	+0.01(+0.25%)
Aug 11, 2005	3.595	3.616	3.595	3.616	10,548	-0.00(-0.08%)
Aug 10, 2005	3.598	3.671	3.595	3.619	69,883	+0.01(+0.25%)
Aug 09, 2005	3.668	3.695	3.610	3.610	62,961	-0.09(-2.46%)
Aug 08, 2005	3.719	3.719	3.695	3.701	13,515	-0.05(-1.29%)
Aug 05, 2005	3.713	3.750	3.686	3.750	32,634	+0.06(+1.64%)
Aug 04, 2005	3.722	3.747	3.689	3.689	16,152	-0.06(-1.70%)
Aug 03, 2005	3.683	3.753	3.683	3.753	12,196	+0.05(+1.39%)
Aug 02, 2005	3.695	3.719	3.692	3.701	19,119	-0.02(-0.65%)
Aug 01, 2005	3.725	3.753	3.716	3.725	12,526	+0.02(+0.49%)
Jul 29, 2005	3.686	3.722	3.686	3.707	37,578	-0.01(-0.24%)
Jul 28, 2005	3.674	3.716	3.674	3.716	3,955	+0.04(+1.07%)
Jul 27, 2005	3.665	3.701	3.665	3.677	11,867	+0.00(+0.08%)
Jul 26, 2005	3.722	3.722	3.665	3.674	61,972	-0.04(-1.14%)
Jul 25, 2005	3.652	3.716	3.652	3.716	38,897	+0.03(+0.91%)
Jul 22, 2005	3.701	3.704	3.683	3.683	11,207	+0.01(+0.17%)
Jul 21, 2005	3.649	3.677	3.643	3.677	18,789	+0.03(+0.92%)
Jul 20, 2005	3.671	3.707	3.643	3.643	38,238	+0.00(+0.08%)
Jul 19, 2005	3.649	3.649	3.608	3.640	15,822	-0.02(-0.58%)
Jul 18, 2005	3.646	3.683	3.646	3.662	31,645	-0.01(-0.33%)
Jul 15, 2005	3.731	3.731	3.671	3.674	21,756	-0.06(-1.70%)
Jul 14, 2005	3.756	3.756	3.671	3.737	21,756	+0.01(+0.24%)
Jul 13, 2005	3.719	3.728	3.716	3.728	43,182	-0.03(-0.73%)
Jul 12, 2005	3.725	3.756	3.725	3.756	2,307	+0.06(+1.64%)
Jul 11, 2005	3.674	3.747	3.674	3.695	25,711	+0.01(+0.33%)
Jul 08, 2005	3.713	3.716	3.665	3.683	7,581	-0.03(-0.90%)
Jul 07, 2005	3.689	3.719	3.671	3.716	35,930	-0.02(-0.57%)
Jul 06, 2005	3.686	3.737	3.686	3.737	18,789	+0.04(+1.15%)
Jul 05, 2005	3.686	3.704	3.683	3.695	38,897	+0.00(+0.08%)
Jul 01, 2005	3.640	3.698	3.640	3.692	16,811	+0.03(+0.74%)
Jun 30, 2005	3.686	3.701	3.662	3.665	16,152	-0.00(-0.08%)
Jun 29, 2005	3.662	3.701	3.656	3.668	20,437	+0.01(+0.33%)
Jun 28, 2005	3.662	3.662	3.598	3.656	94,276	+0.02(+0.42%)
Jun 27, 2005	3.677	3.677	3.601	3.640	117,681	-0.02(-0.58%)
Jun 24, 2005	3.686	3.692	3.662	3.662	23,734	+0.01(+0.17%)
Jun 23, 2005	3.662	3.665	3.656	3.656	15,163	-0.02(-0.50%)
Jun 22, 2005	3.698	3.716	3.659	3.674	15,163	-0.01(-0.33%)
Jun 21, 2005	3.674	3.689	3.674	3.686	5,603	-0.00(-0.08%)
Jun 20, 2005	3.671	3.692	3.671	3.689	26,700	+0.04(+1.00%)
Jun 17, 2005	3.656	3.686	3.652	3.652	17,141	-0.00(-0.08%)
Jun 16, 2005	3.646	3.695	3.646	3.656	42,523	-0.02(-0.58%)
Jun 15, 2005	3.716	3.716	3.671	3.677	23,734	-0.02(-0.66%)
Jun 14, 2005	3.665	3.701	3.652	3.701	27,030	+0.01(+0.16%)
Jun 13, 2005	3.707	3.728	3.683	3.695	28,349	+0.01(+0.25%)
Jun 10, 2005	3.701	3.731	3.686	3.686	11,867	+0.01(+0.33%)
Jun 09, 2005	3.665	3.686	3.656	3.674	228,440	+0.00(+0.08%)
Jun 08, 2005	3.731	3.731	3.671	3.671	46,149	-0.04(-1.14%)
Jun 07, 2005	3.716	3.731	3.707	3.713	13,844	-0.02(-0.49%)
Jun 06, 2005	3.713	3.731	3.683	3.731	13,844	+0.03(+0.82%)
Jun 03, 2005	3.701	3.701	3.659	3.701	20,108	+0.04(+1.15%)
Jun 02, 2005	3.680	3.707	3.659	3.659	15,493	-0.03(-0.73%)
Jun 01, 2005	3.646	3.686	3.646	3.686	18,130	+0.04(+1.08%)
May 31, 2005	3.701	3.701	3.640	3.646	15,493	-0.04(-1.07%)
May 27, 2005	3.656	3.686	3.643	3.686	26,371	+0.00(+0.00%)
May 26, 2005	3.671	3.701	3.665	3.686	36,590	+0.01(+0.16%)
May 25, 2005	3.646	3.701	3.628	3.680	67,576	+0.01(+0.25%)
May 24, 2005	3.686	3.686	3.671	3.671	4,614	-0.03(-0.82%)
May 23, 2005	3.640	3.701	3.640	3.701	68,235	+0.07(+1.84%)
May 20, 2005	3.628	3.656	3.619	3.634	12,526	-0.03(-0.91%)
May 19, 2005	3.628	3.668	3.598	3.668	19,448	+0.01(+0.33%)
May 18, 2005	3.656	3.656	3.640	3.656	17,800	-0.01(-0.33%)
May 17, 2005	3.595	3.671	3.592	3.668	41,864	+0.07(+1.94%)
May 16, 2005	3.577	3.598	3.574	3.598	29,008	+0.05(+1.37%)
May 13, 2005	3.519	3.564	3.519	3.549	55,379	+0.01(+0.17%)
May 12, 2005	3.507	3.543	3.507	3.543	24,393	+0.02(+0.52%)
May 11, 2005	3.519	3.534	3.519	3.525	20,437	+0.02(+0.52%)
May 10, 2005	3.531	3.534	3.483	3.507	43,182	-0.03(-0.94%)
May 09, 2005	3.558	3.558	3.537	3.540	8,240	+0.00(+0.09%)
May 06, 2005	3.564	3.583	3.537	3.537	22,085	-0.03(-0.85%)
May 05, 2005	3.519	3.568	3.504	3.568	216,573	+0.02(+0.60%)
May 04, 2005	3.504	3.546	3.504	3.546	21,756	+0.07(+1.92%)
May 03, 2005	3.473	3.522	3.473	3.480	29,337	+0.00(+0.09%)