Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.62	36.65	35.18	35.18	11,660	-1.45(-3.97%)
Apr 27, 2007	36.55	36.81	36.45	36.64	11,000	+0.12(+0.32%)
Apr 26, 2007	36.27	36.55	36.12	36.52	12,430	+0.25(+0.68%)
Apr 25, 2007	36.59	36.68	36.27	36.27	16,830	-0.20(-0.55%)
Apr 24, 2007	36.82	36.82	36.38	36.47	9,680	-0.49(-1.33%)
Apr 23, 2007	37.55	37.64	36.93	36.96	8,030	-0.73(-1.93%)
Apr 20, 2007	37.59	37.69	37.20	37.69	26,510	+0.12(+0.31%)
Apr 19, 2007	37.82	37.95	37.43	37.57	17,380	-0.34(-0.89%)
Apr 18, 2007	38.10	38.18	37.91	37.91	4,950	-0.28(-0.74%)
Apr 17, 2007	38.09	38.31	38.09	38.19	6,270	-0.03(-0.07%)
Apr 16, 2007	37.45	38.23	37.45	38.22	8,690	+0.86(+2.31%)
Apr 13, 2007	37.27	37.36	37.27	37.35	5,940	+0.05(+0.12%)
Apr 12, 2007	36.83	37.33	36.69	37.31	6,820	+0.36(+0.98%)
Apr 11, 2007	37.82	37.82	36.83	36.95	12,100	-0.79(-2.10%)
Apr 10, 2007	37.73	37.89	37.65	37.74	7,810	+0.01(+0.02%)
Apr 09, 2007	38.41	38.44	37.73	37.73	21,010	-0.68(-1.78%)
Apr 05, 2007	38.73	38.73	38.34	38.41	2,420	-0.09(-0.24%)
Apr 04, 2007	37.86	38.86	37.86	38.50	10,120	+0.51(+1.34%)
Apr 03, 2007	37.05	37.99	37.05	37.99	10,560	+1.15(+3.11%)
Apr 02, 2007	38.00	38.14	36.82	36.85	19,690	-1.21(-3.18%)
Mar 30, 2007	38.17	38.65	37.91	38.05	17,160	+0.05(+0.14%)
Mar 29, 2007	38.59	38.68	37.95	38.00	11,000	-0.37(-0.97%)
Mar 28, 2007	38.59	39.18	38.35	38.37	25,960	-0.33(-0.85%)
Mar 27, 2007	38.50	38.79	38.50	38.70	6,380	+0.04(+0.09%)
Mar 26, 2007	38.36	38.73	38.36	38.66	7,150	+0.04(+0.09%)
Mar 23, 2007	39.00	39.27	38.45	38.63	27,940	-0.36(-0.93%)
Mar 22, 2007	39.77	40.15	38.90	38.99	24,090	-0.62(-1.56%)
Mar 21, 2007	38.18	39.77	37.92	39.61	54,450	+1.34(+3.49%)
Mar 20, 2007	37.95	38.45	37.95	38.27	37,950	+0.23(+0.60%)
Mar 19, 2007	37.18	38.21	37.18	38.05	32,890	+1.02(+2.75%)
Mar 16, 2007	37.69	37.64	37.03	37.03	60,720	-0.65(-1.74%)
Mar 15, 2007	37.14	37.85	37.14	37.68	10,780	+0.64(+1.72%)
Mar 14, 2007	35.77	37.09	35.77	37.05	16,500	+1.45(+4.09%)
Mar 13, 2007	37.14	37.24	35.55	35.59	21,340	-1.55(-4.16%)
Mar 12, 2007	37.37	37.37	36.83	37.14	7,700	-0.23(-0.61%)
Mar 09, 2007	37.14	38.23	37.14	37.36	11,550	+0.44(+1.18%)
Mar 08, 2007	37.82	38.67	36.92	36.93	14,080	-0.71(-1.88%)
Mar 07, 2007	38.68	38.90	37.63	37.64	22,990	-1.05(-2.73%)
Mar 06, 2007	36.55	38.70	36.55	38.69	22,220	+2.37(+6.53%)
Mar 05, 2007	36.18	37.50	36.18	36.32	21,230	+0.00(+0.00%)
Mar 02, 2007	37.36	37.59	36.32	36.32	21,120	-1.22(-3.25%)
Mar 01, 2007	37.27	37.54	36.39	37.54	26,400	+0.13(+0.34%)
Feb 28, 2007	37.27	37.61	36.93	37.41	21,010	+0.27(+0.73%)
Feb 27, 2007	38.00	38.09	36.45	37.14	33,330	-1.00(-2.62%)
Feb 26, 2007	38.71	38.82	37.78	38.14	11,220	-0.59(-1.53%)
Feb 23, 2007	39.50	39.50	38.36	38.73	18,150	-0.91(-2.29%)
Feb 22, 2007	39.10	39.64	39.05	39.64	10,890	+0.33(+0.83%)
Feb 21, 2007	39.05	39.76	38.86	39.31	5,500	+0.19(+0.49%)
Feb 20, 2007	38.32	39.32	38.27	39.12	7,700	+0.84(+2.18%)
Feb 16, 2007	38.86	38.90	38.28	38.28	12,430	-0.49(-1.27%)
Feb 15, 2007	39.45	39.45	38.77	38.77	9,460	-0.50(-1.27%)
Feb 14, 2007	40.27	40.50	39.27	39.27	10,780	-1.00(-2.48%)
Feb 13, 2007	39.55	40.27	39.37	40.27	4,620	+0.73(+1.84%)
Feb 12, 2007	38.64	39.55	38.55	39.55	7,370	+1.13(+2.93%)
Feb 09, 2007	40.64	40.86	38.41	38.42	13,860	-2.04(-5.03%)
Feb 08, 2007	40.56	40.91	40.45	40.45	8,140	-0.09(-0.22%)
Feb 07, 2007	39.19	40.68	39.00	40.55	17,160	+1.36(+3.48%)
Feb 06, 2007	39.23	39.41	38.91	39.18	8,470	+0.51(+1.32%)
Feb 05, 2007	40.49	40.52	38.66	38.67	11,990	-1.78(-4.40%)
Feb 02, 2007	40.01	40.76	40.01	40.45	12,430	+0.46(+1.16%)
Feb 01, 2007	39.78	39.99	39.64	39.99	2,530	+0.21(+0.53%)
Jan 31, 2007	39.60	39.99	39.45	39.78	11,000	-0.04(-0.09%)
Jan 30, 2007	39.73	39.82	39.55	39.82	4,950	+0.15(+0.39%)
Jan 29, 2007	39.50	39.66	39.45	39.66	3,960	+0.25(+0.62%)
Jan 26, 2007	39.45	39.50	38.80	39.42	6,710	-0.05(-0.12%)
Jan 25, 2007	40.00	40.01	39.18	39.46	13,090	-0.63(-1.56%)
Jan 24, 2007	38.82	40.09	38.82	40.09	12,430	+1.32(+3.40%)
Jan 23, 2007	38.82	38.95	38.73	38.77	5,830	+0.09(+0.23%)
Jan 22, 2007	39.41	39.55	38.63	38.68	23,210	-0.82(-2.07%)
Jan 19, 2007	39.05	39.50	39.05	39.50	6,930	+0.45(+1.16%)
Jan 18, 2007	39.55	39.55	39.05	39.05	12,870	-0.51(-1.29%)
Jan 17, 2007	40.14	40.23	39.47	39.55	6,710	-0.64(-1.58%)
Jan 16, 2007	40.91	41.23	40.18	40.19	9,680	-0.70(-1.71%)
Jan 12, 2007	40.41	40.90	40.36	40.89	4,840	+0.45(+1.12%)
Jan 11, 2007	40.10	40.45	40.05	40.44	6,160	+0.42(+1.05%)
Jan 10, 2007	40.14	40.32	40.01	40.02	6,710	-0.25(-0.61%)
Jan 09, 2007	40.32	40.35	39.82	40.26	5,830	-0.08(-0.20%)
Jan 08, 2007	40.33	40.41	40.01	40.35	3,960	+0.02(+0.05%)
Jan 05, 2007	41.14	42.05	40.32	40.33	12,430	-1.87(-4.44%)
Jan 04, 2007	41.14	42.20	40.91	42.20	8,800	+0.97(+2.36%)
Jan 03, 2007	41.27	41.59	40.45	41.23	15,070	-0.09(-0.22%)
Dec 29, 2006	42.18	42.27	41.14	41.32	25,190	-1.00(-2.36%)
Dec 28, 2006	42.74	42.82	41.82	42.32	12,100	-0.59(-1.38%)
Dec 27, 2006	42.36	42.95	42.30	42.91	16,060	+0.68(+1.61%)
Dec 26, 2006	40.91	42.23	40.91	42.23	6,820	+1.23(+2.99%)
Dec 22, 2006	41.59	41.59	40.73	41.00	10,120	-0.60(-1.44%)
Dec 21, 2006	41.59	42.18	41.59	41.60	4,070	+0.10(+0.24%)
Dec 20, 2006	41.36	41.81	41.36	41.50	3,960	+0.28(+0.68%)
Dec 19, 2006	41.09	41.22	40.95	41.22	3,520	+0.13(+0.31%)
Dec 18, 2006	41.95	42.05	40.92	41.09	8,250	-1.04(-2.46%)
Dec 15, 2006	41.92	42.17	41.83	42.13	16,940	+0.22(+0.52%)
Dec 14, 2006	41.14	42.14	41.14	41.91	5,610	+0.83(+2.01%)
Dec 13, 2006	41.59	41.59	40.80	41.08	8,360	-0.28(-0.68%)
Dec 12, 2006	41.64	41.77	41.18	41.36	3,850	-0.32(-0.76%)
Dec 11, 2006	41.36	41.68	41.36	41.68	2,090	+0.14(+0.33%)
Dec 08, 2006	41.78	41.85	41.55	41.55	2,970	-0.24(-0.57%)
Dec 07, 2006	41.82	41.95	41.68	41.78	4,400	-0.30(-0.72%)
Dec 06, 2006	41.45	42.27	41.28	42.08	5,720	+0.40(+0.96%)
Dec 05, 2006	41.82	42.27	41.64	41.68	7,810	+0.11(+0.26%)
Dec 04, 2006	40.41	41.57	40.36	41.57	12,100	+1.30(+3.23%)
Dec 01, 2006	40.59	41.00	39.77	40.27	13,530	-0.86(-2.10%)
Nov 30, 2006	40.91	41.14	40.59	41.14	18,700	+0.13(+0.31%)
Nov 29, 2006	41.27	41.27	40.82	41.01	7,920	-0.12(-0.29%)
Nov 28, 2006	41.51	41.73	40.83	41.13	8,030	-0.34(-0.81%)
Nov 27, 2006	42.73	42.73	41.41	41.46	16,830	-1.40(-3.27%)
Nov 24, 2006	43.55	43.55	42.82	42.86	3,740	-0.86(-1.98%)
Nov 22, 2006	44.00	44.05	43.65	43.73	4,180	-0.18(-0.41%)
Nov 21, 2006	43.86	44.15	43.86	43.91	4,950	-0.11(-0.25%)
Nov 20, 2006	43.59	44.36	43.59	44.02	7,590	+0.34(+0.77%)
Nov 17, 2006	44.15	44.32	43.55	43.68	16,390	-0.46(-1.05%)
Nov 16, 2006	44.18	44.40	43.64	44.15	19,470	+0.37(+0.85%)
Nov 15, 2006	43.00	43.93	43.00	43.77	13,750	+0.86(+2.01%)
Nov 14, 2006	42.50	42.91	41.92	42.91	12,210	+0.44(+1.03%)
Nov 13, 2006	42.00	42.68	42.00	42.47	18,920	+0.56(+1.34%)
Nov 10, 2006	40.74	41.95	40.68	41.91	13,970	+1.17(+2.88%)
Nov 09, 2006	41.59	41.63	40.71	40.74	5,940	-0.69(-1.67%)
Nov 08, 2006	40.73	41.50	40.73	41.43	5,940	+0.52(+1.27%)
Nov 07, 2006	41.45	41.95	40.91	40.91	8,580	-0.68(-1.64%)
Nov 06, 2006	41.66	41.73	41.45	41.59	4,290	-0.07(-0.17%)
Nov 03, 2006	41.77	41.86	41.50	41.66	1,980	+0.04(+0.09%)
Nov 02, 2006	41.55	42.27	41.55	41.63	12,650	-0.36(-0.87%)
Nov 01, 2006	44.32	44.32	41.96	41.99	16,060	-2.69(-6.02%)
Oct 31, 2006	46.14	46.14	44.50	44.68	16,940	-1.50(-3.25%)
Oct 30, 2006	45.05	46.18	44.82	46.18	14,520	+1.00(+2.21%)
Oct 27, 2006	45.23	45.41	45.10	45.18	6,380	-0.23(-0.50%)
Oct 26, 2006	44.50	45.41	44.41	45.41	7,260	+1.05(+2.36%)
Oct 25, 2006	44.50	44.55	44.01	44.36	3,740	+0.02(+0.04%)
Oct 24, 2006	44.36	44.36	44.22	44.35	6,270	-0.02(-0.04%)
Oct 23, 2006	44.41	44.82	44.27	44.36	6,050	-0.18(-0.41%)
Oct 20, 2006	45.68	45.68	44.27	44.55	14,960	-0.95(-2.10%)
Oct 19, 2006	43.41	45.50	43.30	45.50	12,870	+2.00(+4.60%)
Oct 18, 2006	43.41	43.86	43.36	43.50	11,770	-0.14(-0.31%)
Oct 17, 2006	43.41	43.64	43.14	43.64	9,900	+0.01(+0.02%)
Oct 16, 2006	43.23	43.63	43.18	43.63	5,940	+0.46(+1.07%)
Oct 13, 2006	42.27	43.18	42.27	43.16	13,750	+0.89(+2.11%)
Oct 12, 2006	42.09	42.27	41.91	42.27	7,590	+0.32(+0.76%)
Oct 11, 2006	42.00	42.23	41.82	41.95	6,820	-0.05(-0.11%)
Oct 10, 2006	42.23	42.23	41.83	42.00	6,380	-0.14(-0.32%)
Oct 09, 2006	41.55	42.14	41.55	42.14	4,510	+0.50(+1.20%)
Oct 06, 2006	41.64	41.82	41.55	41.64	4,730	-0.05(-0.11%)
Oct 05, 2006	40.82	41.68	40.82	41.68	9,130	+0.77(+1.89%)
Oct 04, 2006	40.09	40.91	40.08	40.91	6,710	+0.91(+2.27%)
Oct 03, 2006	40.13	40.50	39.91	40.00	7,810	-0.13(-0.32%)
Oct 02, 2006	41.23	41.23	40.13	40.13	8,140	-1.19(-2.88%)
Sep 29, 2006	41.77	41.82	41.32	41.32	10,340	-0.45(-1.09%)
Sep 28, 2006	41.59	41.81	41.50	41.77	11,660	+0.05(+0.11%)
Sep 27, 2006	41.50	42.00	41.45	41.73	9,130	+0.14(+0.33%)
Sep 26, 2006	41.62	41.71	41.18	41.59	4,070	-0.01(-0.02%)
Sep 25, 2006	40.86	41.68	40.86	41.60	2,860	+0.87(+2.14%)
Sep 22, 2006	41.27	41.36	40.73	40.73	6,380	-0.69(-1.67%)
Sep 21, 2006	41.50	41.95	41.40	41.42	3,410	+0.05(+0.13%)
Sep 20, 2006	40.94	41.59	40.94	41.36	7,480	+0.61(+1.49%)
Sep 19, 2006	41.18	41.35	40.59	40.75	5,830	-0.53(-1.28%)
Sep 18, 2006	41.62	41.75	41.20	41.28	11,000	-0.42(-1.00%)
Sep 15, 2006	41.55	41.70	41.36	41.70	36,850	+0.25(+0.61%)
Sep 14, 2006	41.18	41.55	41.14	41.45	10,890	+0.17(+0.42%)
Sep 13, 2006	41.09	41.27	40.91	41.27	7,260	-0.05(-0.11%)
Sep 12, 2006	39.68	41.32	39.68	41.32	9,240	+1.64(+4.12%)
Sep 11, 2006	39.43	39.77	39.29	39.68	5,940	+0.19(+0.48%)
Sep 08, 2006	39.55	39.55	39.36	39.49	4,180	-0.26(-0.66%)
Sep 07, 2006	39.91	39.96	39.59	39.75	8,800	-0.19(-0.48%)
Sep 06, 2006	40.36	40.55	39.92	39.95	3,850	-0.59(-1.46%)
Sep 05, 2006	40.77	40.77	40.41	40.54	5,060	-0.10(-0.25%)
Sep 01, 2006	40.77	40.91	40.45	40.64	8,470	-0.15(-0.36%)
Aug 31, 2006	39.73	40.91	39.55	40.78	14,080	+1.19(+3.01%)
Aug 30, 2006	39.73	39.77	39.38	39.59	10,340	-0.05(-0.11%)
Aug 29, 2006	39.32	39.67	39.17	39.64	17,820	+0.46(+1.18%)
Aug 28, 2006	38.39	39.17	38.39	39.17	7,700	+0.78(+2.04%)
Aug 25, 2006	38.18	38.39	38.18	38.39	6,490	+0.11(+0.28%)
Aug 24, 2006	38.41	38.45	38.20	38.28	8,800	-0.13(-0.33%)
Aug 23, 2006	39.23	39.23	38.41	38.41	2,200	-0.72(-1.84%)
Aug 22, 2006	39.09	39.27	38.73	39.13	5,720	-0.05(-0.14%)
Aug 21, 2006	39.73	39.73	39.18	39.18	7,480	-0.65(-1.64%)
Aug 18, 2006	39.68	40.08	39.50	39.84	8,690	+0.35(+0.87%)
Aug 17, 2006	39.32	40.16	39.32	39.49	17,600	+0.11(+0.28%)
Aug 16, 2006	39.55	39.57	39.23	39.38	12,980	+0.35(+0.88%)
Aug 15, 2006	38.59	39.44	38.59	39.04	8,910	+0.90(+2.36%)
Aug 14, 2006	38.18	38.62	38.14	38.14	10,780	+0.14(+0.36%)
Aug 11, 2006	38.14	38.36	37.91	38.00	11,550	-0.19(-0.50%)
Aug 10, 2006	38.09	38.27	37.50	38.19	20,350	-0.01(-0.02%)
Aug 09, 2006	38.68	39.18	38.19	38.20	11,000	-0.35(-0.92%)
Aug 08, 2006	39.00	39.27	38.55	38.55	8,250	-0.26(-0.68%)
Aug 07, 2006	38.73	38.91	38.58	38.82	8,580	-0.01(-0.02%)
Aug 04, 2006	40.08	40.18	38.74	38.83	12,870	-1.25(-3.11%)
Aug 03, 2006	39.18	40.08	39.14	40.07	10,780	+0.89(+2.27%)
Aug 02, 2006	38.78	39.50	38.78	39.18	10,450	+0.41(+1.06%)
Aug 01, 2006	38.37	38.86	37.77	38.77	20,570	+0.14(+0.35%)
Jul 31, 2006	39.89	39.89	37.92	38.64	22,000	-1.44(-3.58%)
Jul 28, 2006	39.05	42.30	35.73	40.07	14,080	+1.15(+2.97%)
Jul 27, 2006	39.68	39.73	38.91	38.92	16,280	-0.56(-1.43%)
Jul 26, 2006	39.32	39.64	39.32	39.48	18,260	+0.01(+0.02%)
Jul 25, 2006	39.36	39.59	39.30	39.47	9,240	+0.25(+0.63%)
Jul 24, 2006	38.41	39.23	38.41	39.23	11,550	+0.25(+0.65%)
Jul 21, 2006	39.19	39.19	37.86	38.97	10,120	-0.21(-0.53%)
Jul 20, 2006	39.64	39.64	39.18	39.18	15,510	-0.58(-1.46%)
Jul 19, 2006	38.50	39.77	38.50	39.76	24,750	+1.26(+3.28%)
Jul 18, 2006	37.77	38.50	37.73	38.50	8,690	+0.89(+2.37%)
Jul 17, 2006	37.73	37.91	37.57	37.61	5,170	-0.23(-0.60%)
Jul 14, 2006	38.00	38.06	37.49	37.84	6,380	-0.25(-0.67%)
Jul 13, 2006	38.45	38.80	38.09	38.09	16,720	-0.54(-1.39%)
Jul 12, 2006	38.73	38.86	38.61	38.63	11,880	-0.24(-0.61%)
Jul 11, 2006	37.82	38.86	37.55	38.86	19,140	+0.95(+2.52%)
Jul 10, 2006	37.50	38.18	37.45	37.91	10,450	+0.18(+0.48%)
Jul 07, 2006	38.32	38.45	37.73	37.73	11,440	-0.73(-1.89%)
Jul 06, 2006	37.95	38.45	37.84	38.45	9,570	+0.47(+1.24%)
Jul 05, 2006	38.18	38.19	37.73	37.98	17,600	-0.47(-1.23%)
Jul 03, 2006	38.95	38.95	38.19	38.45	18,260	-0.64(-1.63%)
Jun 30, 2006	37.27	39.09	36.41	39.09	69,520	+1.83(+4.90%)
Jun 29, 2006	34.77	37.26	34.55	37.26	27,940	+2.63(+7.59%)
Jun 28, 2006	35.00	35.00	34.32	34.64	12,430	-0.32(-0.91%)
Jun 27, 2006	35.64	35.89	34.91	34.95	14,080	-0.86(-2.41%)
Jun 26, 2006	35.59	36.05	35.50	35.82	20,240	+0.45(+1.29%)
Jun 23, 2006	35.38	35.64	34.91	35.36	6,380	-0.02(-0.05%)
Jun 22, 2006	36.41	36.41	35.27	35.38	7,480	-1.12(-3.06%)
Jun 21, 2006	36.91	37.00	36.50	36.50	8,910	-0.29(-0.79%)
Jun 20, 2006	36.27	37.00	35.45	36.79	15,510	+0.65(+1.79%)
Jun 19, 2006	38.35	38.35	36.14	36.15	14,520	-2.20(-5.74%)
Jun 16, 2006	38.18	38.36	37.91	38.35	99,110	+0.16(+0.43%)
Jun 15, 2006	38.09	38.18	36.83	38.18	10,230	+0.32(+0.84%)
Jun 14, 2006	37.18	37.86	37.00	37.86	14,080	+0.58(+1.56%)
Jun 13, 2006	37.45	37.91	37.27	37.28	9,570	-0.40(-1.06%)
Jun 12, 2006	38.01	38.04	37.68	37.68	7,370	-0.32(-0.84%)
Jun 09, 2006	38.36	38.36	37.77	38.00	8,030	-0.14(-0.36%)
Jun 08, 2006	37.27	38.18	36.64	38.14	23,540	+0.75(+2.02%)
Jun 07, 2006	35.82	37.45	35.82	37.38	21,230	+1.75(+4.92%)
Jun 06, 2006	35.71	36.00	35.23	35.63	12,540	-0.07(-0.20%)
Jun 05, 2006	38.05	38.32	35.68	35.70	20,900	-2.53(-6.61%)
Jun 02, 2006	38.23	38.27	37.82	38.23	9,790	+0.00(+0.00%)
Jun 01, 2006	37.22	38.27	37.12	38.23	11,440	+0.99(+2.66%)
May 31, 2006	36.55	37.27	36.10	37.24	19,910	+0.86(+2.37%)
May 30, 2006	36.42	36.64	36.18	36.37	13,200	-0.05(-0.12%)
May 26, 2006	36.22	36.49	36.18	36.42	16,830	-0.03(-0.07%)
May 25, 2006	36.09	36.45	35.86	36.45	7,480	+0.45(+1.26%)
May 24, 2006	35.68	35.99	35.50	35.99	16,610	+0.31(+0.87%)
May 23, 2006	36.42	36.45	35.68	35.68	12,650	-0.60(-1.65%)
May 22, 2006	36.00	36.50	35.64	36.28	10,450	+0.28(+0.78%)
May 19, 2006	35.78	36.17	35.27	36.00	5,940	+0.22(+0.61%)
May 18, 2006	35.77	36.36	35.32	35.78	7,920	+0.19(+0.54%)
May 17, 2006	36.00	36.00	34.77	35.59	13,200	-0.64(-1.76%)
May 16, 2006	36.27	36.54	35.91	36.23	12,430	+0.49(+1.37%)
May 15, 2006	34.59	35.91	34.55	35.74	15,840	+1.05(+3.04%)
May 12, 2006	35.09	35.86	34.64	34.68	19,690	-0.27(-0.78%)
May 11, 2006	37.00	37.00	34.95	34.95	17,270	-2.05(-5.53%)
May 10, 2006	37.50	37.91	37.00	37.00	9,790	-0.27(-0.73%)
May 09, 2006	38.62	38.62	37.27	37.27	11,550	-1.12(-2.91%)
May 08, 2006	38.36	38.64	38.32	38.39	6,930	-0.06(-0.17%)
May 05, 2006	38.64	38.64	38.45	38.45	13,530	-0.09(-0.24%)
May 04, 2006	37.82	38.62	37.82	38.55	11,770	+0.84(+2.22%)
May 03, 2006	38.64	38.64	37.36	37.71	7,480	-0.93(-2.40%)
May 02, 2006	37.77	38.64	37.77	38.64	11,660	+1.24(+3.31%)