Convergys Corp (NY: CVG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	17.68	17.87	17.02	17.77	763,665	-0.12(-0.66%)
Apr 27, 2006	17.34	18.01	17.34	17.88	893,974	+0.48(+2.78%)
Apr 26, 2006	17.79	17.83	17.33	17.40	1,105,056	-0.48(-2.70%)
Apr 25, 2006	17.02	18.01	16.70	17.88	2,788,013	+1.40(+8.47%)
Apr 24, 2006	16.75	16.75	16.40	16.49	832,710	-0.26(-1.53%)
Apr 21, 2006	17.13	17.13	16.62	16.74	822,956	-0.26(-1.56%)
Apr 20, 2006	16.87	17.11	16.71	17.01	619,436	+0.04(+0.22%)
Apr 19, 2006	16.55	17.11	16.36	16.97	817,915	+0.47(+2.82%)
Apr 18, 2006	16.45	16.51	16.25	16.51	1,123,249	+0.01(+0.06%)
Apr 17, 2006	16.61	16.62	16.36	16.50	229,165	-0.04(-0.22%)
Apr 13, 2006	16.71	16.68	16.48	16.53	364,406	-0.17(-1.04%)
Apr 12, 2006	16.48	16.74	16.38	16.71	479,811	+0.26(+1.61%)
Apr 11, 2006	16.51	16.62	16.33	16.44	562,227	-0.07(-0.44%)
Apr 10, 2006	16.50	16.65	16.24	16.52	667,659	-0.02(-0.11%)
Apr 07, 2006	16.68	16.77	16.42	16.53	362,214	-0.09(-0.55%)
Apr 06, 2006	16.69	16.80	16.56	16.62	473,235	-0.06(-0.38%)
Apr 05, 2006	16.50	16.74	16.46	16.69	636,752	+0.20(+1.22%)
Apr 04, 2006	16.38	16.60	16.31	16.49	988,556	+0.05(+0.33%)
Apr 03, 2006	16.47	16.72	16.39	16.43	1,039,518	-0.18(-1.10%)
Mar 31, 2006	16.46	16.63	16.30	16.62	725,416	+0.09(+0.55%)
Mar 30, 2006	16.75	16.76	16.39	16.52	411,094	-0.18(-1.09%)
Mar 29, 2006	16.61	16.78	16.33	16.71	575,379	+0.05(+0.33%)
Mar 28, 2006	16.25	16.73	16.11	16.65	1,588,704	+0.39(+2.41%)
Mar 27, 2006	16.35	16.36	16.13	16.26	1,078,205	-0.16(-0.94%)
Mar 24, 2006	16.37	16.41	16.21	16.41	473,564	+0.05(+0.28%)
Mar 23, 2006	16.05	16.39	15.99	16.37	696,592	+0.32(+1.99%)
Mar 22, 2006	15.94	16.07	15.70	16.05	518,170	+0.01(+0.06%)
Mar 21, 2006	16.15	16.18	15.92	16.04	639,273	-0.16(-0.96%)
Mar 20, 2006	16.18	16.25	16.01	16.20	592,695	-0.03(-0.17%)
Mar 17, 2006	16.22	16.29	16.05	16.22	904,715	+0.01(+0.06%)
Mar 16, 2006	16.25	16.31	16.03	16.21	354,652	-0.05(-0.28%)
Mar 15, 2006	16.03	16.27	15.99	16.26	359,365	+0.16(+1.02%)
Mar 14, 2006	15.74	16.18	15.73	16.10	432,137	+0.27(+1.73%)
Mar 13, 2006	15.82	15.92	15.76	15.82	350,159	-0.05(-0.35%)
Mar 10, 2006	15.79	16.05	15.61	15.88	582,174	+0.02(+0.12%)
Mar 09, 2006	15.80	16.00	15.71	15.86	508,963	+0.02(+0.11%)
Mar 08, 2006	15.60	15.93	15.47	15.84	512,032	+0.14(+0.87%)
Mar 07, 2006	15.94	16.14	15.70	15.70	605,079	-0.24(-1.49%)
Mar 06, 2006	16.20	16.27	15.90	15.94	574,721	-0.39(-2.40%)
Mar 03, 2006	16.25	16.40	15.93	16.33	993,049	+0.55(+3.47%)
Mar 02, 2006	15.76	15.91	15.66	15.79	364,297	-0.13(-0.80%)
Mar 01, 2006	15.84	16.07	15.70	15.91	460,741	+0.06(+0.40%)
Feb 28, 2006	16.34	16.26	15.79	15.85	741,965	-0.49(-3.01%)
Feb 27, 2006	15.74	16.36	15.73	16.34	1,536,536	+1.19(+7.83%)
Feb 24, 2006	14.98	15.20	14.81	15.16	406,382	+0.10(+0.67%)
Feb 23, 2006	15.13	15.19	14.97	15.06	503,922	-0.03(-0.18%)
Feb 22, 2006	15.01	15.19	14.95	15.08	536,582	+0.07(+0.49%)
Feb 21, 2006	15.17	15.27	14.90	15.01	461,180	-0.17(-1.14%)
Feb 17, 2006	15.20	15.27	14.92	15.18	401,121	-0.09(-0.60%)
Feb 16, 2006	15.13	15.27	14.99	15.27	395,970	+0.06(+0.42%)
Feb 15, 2006	15.27	15.29	14.99	15.21	520,909	-0.03(-0.18%)
Feb 14, 2006	15.26	15.32	15.04	15.24	532,527	+0.00(+0.00%)
Feb 13, 2006	14.91	15.30	14.74	15.24	869,534	+0.33(+2.20%)
Feb 10, 2006	14.99	15.04	14.81	14.91	488,688	-0.05(-0.30%)
Feb 09, 2006	15.11	15.33	14.92	14.95	378,215	-0.11(-0.73%)
Feb 08, 2006	15.10	15.14	14.91	15.06	318,814	+0.08(+0.55%)
Feb 07, 2006	15.07	15.17	14.85	14.98	578,447	-0.18(-1.20%)
Feb 06, 2006	15.00	15.37	14.96	15.16	542,390	+0.16(+1.10%)
Feb 03, 2006	15.25	15.47	14.95	15.00	711,387	-0.24(-1.56%)
Feb 02, 2006	15.45	15.48	15.08	15.24	936,278	-0.30(-1.94%)
Feb 01, 2006	15.54	15.61	15.33	15.54	648,698	-0.16(-0.99%)
Jan 31, 2006	15.76	15.91	15.64	15.69	821,641	+0.08(+0.53%)
Jan 30, 2006	15.57	15.81	15.48	15.61	747,554	-0.03(-0.18%)
Jan 27, 2006	15.60	15.95	15.57	15.64	800,270	-0.05(-0.29%)
Jan 26, 2006	15.66	15.83	15.62	15.68	1,255,312	-0.01(-0.06%)
Jan 25, 2006	15.46	15.93	15.46	15.69	2,280,035	+0.36(+2.32%)
Jan 24, 2006	15.01	17.04	14.64	15.34	4,875,269	+1.15(+8.10%)
Jan 23, 2006	14.28	14.35	14.08	14.19	697,030	-0.11(-0.77%)
Jan 20, 2006	14.43	14.54	14.26	14.30	765,309	-0.26(-1.82%)
Jan 19, 2006	14.42	14.58	14.37	14.56	758,185	+0.14(+0.95%)
Jan 18, 2006	14.20	14.60	14.12	14.43	931,675	-0.01(-0.06%)
Jan 17, 2006	14.60	14.60	14.26	14.43	691,660	-0.32(-2.16%)
Jan 13, 2006	14.87	15.01	14.73	14.75	370,544	-0.03(-0.19%)
Jan 12, 2006	14.92	15.06	14.76	14.78	861,424	-0.07(-0.49%)
Jan 11, 2006	14.93	14.96	14.76	14.85	555,432	-0.11(-0.73%)
Jan 10, 2006	14.57	15.05	14.47	14.96	1,155,690	+0.32(+2.18%)
Jan 09, 2006	14.45	14.69	14.42	14.64	641,575	+0.17(+1.20%)
Jan 06, 2006	14.60	15.33	14.33	14.47	784,049	-0.08(-0.56%)
Jan 05, 2006	14.38	14.58	14.36	14.55	811,887	-0.01(-0.06%)
Jan 04, 2006	14.47	14.68	14.38	14.56	808,709	+0.07(+0.50%)
Jan 03, 2006	14.46	15.06	14.17	14.49	1,093,439	+0.03(+0.19%)
Dec 30, 2005	14.64	14.64	14.46	14.46	672,590	-0.28(-1.92%)
Dec 29, 2005	14.63	14.88	14.63	14.75	563,323	+0.17(+1.19%)
Dec 28, 2005	14.73	14.81	14.57	14.57	547,651	-0.16(-1.11%)
Dec 27, 2005	14.56	14.81	14.56	14.74	997,543	+0.16(+1.13%)
Dec 23, 2005	14.70	14.71	14.40	14.57	910,633	-0.17(-1.18%)
Dec 22, 2005	15.32	15.33	14.71	14.75	1,620,267	-0.57(-3.75%)
Dec 21, 2005	15.27	15.41	15.22	15.32	391,477	+0.08(+0.54%)
Dec 20, 2005	15.40	15.47	15.20	15.24	439,918	-0.25(-1.59%)
Dec 19, 2005	15.53	15.55	15.26	15.48	678,728	-0.14(-0.88%)
Dec 16, 2005	15.87	15.81	15.54	15.62	953,704	-0.24(-1.50%)
Dec 15, 2005	16.13	16.19	15.80	15.86	787,337	-0.27(-1.70%)
Dec 14, 2005	16.09	16.29	16.01	16.13	694,729	+0.06(+0.40%)
Dec 13, 2005	16.26	16.33	15.89	16.07	941,977	-0.16(-0.96%)
Dec 12, 2005	16.26	16.32	16.04	16.22	798,626	+0.01(+0.06%)
Dec 09, 2005	16.18	16.33	16.10	16.21	817,805	+0.11(+0.68%)
Dec 08, 2005	15.97	16.17	15.88	16.10	1,412,912	+0.14(+0.86%)
Dec 07, 2005	16.01	16.33	15.87	15.97	940,772	+0.05(+0.29%)
Dec 06, 2005	15.66	15.94	15.48	15.92	1,176,622	+0.22(+1.39%)
Dec 05, 2005	15.73	15.79	15.49	15.70	1,001,050	-0.05(-0.29%)
Dec 02, 2005	15.24	15.80	15.23	15.75	1,801,429	+0.47(+3.04%)
Dec 01, 2005	15.19	15.32	14.98	15.28	763,774	+0.14(+0.90%)
Nov 30, 2005	14.85	15.17	14.77	15.15	881,809	+0.36(+2.41%)
Nov 29, 2005	14.79	14.92	14.64	14.79	387,969	+0.01(+0.06%)
Nov 28, 2005	15.12	15.13	14.78	14.78	576,255	-0.29(-1.94%)
Nov 25, 2005	15.14	15.27	15.06	15.07	199,464	+0.05(+0.30%)
Nov 23, 2005	14.85	15.06	14.74	15.03	290,758	+0.23(+1.54%)
Nov 22, 2005	14.94	15.06	14.76	14.80	504,908	-0.25(-1.64%)
Nov 21, 2005	14.86	15.10	14.77	15.05	496,360	+0.22(+1.48%)
Nov 18, 2005	15.06	15.06	14.64	14.83	790,296	-0.09(-0.61%)
Nov 17, 2005	14.80	15.01	14.71	14.92	592,366	+0.15(+0.99%)
Nov 16, 2005	14.72	14.78	14.64	14.77	369,557	+0.05(+0.37%)
Nov 15, 2005	14.83	14.96	14.62	14.72	512,032	-0.05(-0.31%)
Nov 14, 2005	14.75	14.81	14.54	14.76	561,898	-0.02(-0.12%)
Nov 11, 2005	14.75	14.86	14.65	14.78	493,839	+0.03(+0.19%)
Nov 10, 2005	14.69	14.80	14.55	14.75	777,693	-0.08(-0.55%)
Nov 09, 2005	14.71	14.95	13.98	14.84	824,381	+0.05(+0.37%)
Nov 08, 2005	15.06	15.06	14.74	14.78	706,565	-0.28(-1.88%)
Nov 07, 2005	14.87	15.21	14.82	15.06	868,658	+0.20(+1.35%)
Nov 04, 2005	14.90	15.04	14.77	14.86	934,854	+0.00(+0.00%)
Nov 03, 2005	15.06	15.28	14.81	14.86	566,392	-0.09(-0.61%)
Nov 02, 2005	14.69	15.14	14.69	14.95	878,412	+0.18(+1.24%)
Nov 01, 2005	14.85	14.99	14.64	14.77	1,111,961	-0.05(-0.37%)
Oct 31, 2005	14.74	15.01	14.58	14.83	1,444,914	+0.23(+1.56%)
Oct 28, 2005	14.56	14.64	14.46	14.60	654,397	+0.16(+1.07%)
Oct 27, 2005	14.77	14.78	14.39	14.44	1,136,510	-0.36(-2.40%)
Oct 26, 2005	15.04	15.16	14.71	14.80	1,269,560	-0.19(-1.28%)
Oct 25, 2005	14.70	15.20	14.61	14.99	1,371,703	+0.29(+1.99%)
Oct 24, 2005	14.52	14.75	13.72	14.70	1,141,004	+0.19(+1.32%)
Oct 21, 2005	14.39	15.05	14.06	14.51	1,647,009	+0.13(+0.89%)
Oct 20, 2005	12.89	14.71	12.89	14.38	3,543,897	+1.67(+13.14%)
Oct 19, 2005	12.64	12.76	12.45	12.71	716,100	+0.16(+1.31%)
Oct 18, 2005	12.64	12.77	12.52	12.55	342,816	-0.06(-0.51%)
Oct 17, 2005	12.73	12.79	12.50	12.61	735,608	-0.17(-1.36%)
Oct 14, 2005	12.55	12.79	12.45	12.78	600,805	+0.25(+1.96%)
Oct 13, 2005	12.43	12.63	12.43	12.54	450,658	+0.01(+0.07%)
Oct 12, 2005	12.47	12.73	12.45	12.53	712,922	+0.11(+0.88%)
Oct 11, 2005	12.66	12.66	12.39	12.42	783,721	-0.26(-2.09%)
Oct 10, 2005	12.78	12.80	12.60	12.68	490,223	-0.10(-0.79%)
Oct 07, 2005	12.69	12.79	12.55	12.78	617,354	+0.23(+1.82%)
Oct 06, 2005	12.73	12.82	12.55	12.56	484,633	-0.22(-1.71%)
Oct 05, 2005	12.89	12.98	12.72	12.77	425,013	-0.21(-1.62%)
Oct 04, 2005	12.98	13.13	12.87	12.98	294,922	-0.05(-0.35%)
Oct 03, 2005	13.03	13.10	12.87	13.03	495,922	-0.08(-0.63%)
Sep 30, 2005	12.84	13.23	12.77	13.11	572,858	+0.22(+1.70%)
Sep 29, 2005	12.72	12.89	12.59	12.89	368,681	+0.10(+0.78%)
Sep 28, 2005	12.73	12.85	12.67	12.79	185,874	+0.04(+0.29%)
Sep 27, 2005	12.72	12.81	12.60	12.76	247,796	-0.01(-0.07%)
Sep 26, 2005	12.77	12.85	12.60	12.77	358,050	-0.01(-0.07%)
Sep 23, 2005	12.72	12.80	12.55	12.77	367,365	+0.19(+1.52%)
Sep 22, 2005	12.80	12.81	12.57	12.58	472,578	-0.29(-2.27%)
Sep 21, 2005	12.87	12.95	12.83	12.87	263,797	-0.09(-0.70%)
Sep 20, 2005	13.07	13.25	12.97	12.97	445,069	-0.15(-1.11%)
Sep 19, 2005	13.15	13.23	12.97	13.11	329,993	-0.12(-0.90%)
Sep 16, 2005	13.18	13.39	13.05	13.23	607,490	+0.11(+0.83%)
Sep 15, 2005	13.24	13.32	12.99	13.12	307,307	-0.16(-1.17%)
Sep 14, 2005	12.87	13.29	12.83	13.28	726,512	+0.45(+3.49%)
Sep 13, 2005	12.84	12.94	12.78	12.83	437,726	-0.18(-1.40%)
Sep 12, 2005	12.93	13.08	12.89	13.01	433,561	+0.04(+0.28%)
Sep 09, 2005	12.91	13.08	12.78	12.97	368,571	+0.06(+0.49%)
Sep 08, 2005	13.00	13.01	12.82	12.91	387,312	-0.18(-1.39%)
Sep 07, 2005	13.08	13.11	12.93	13.09	306,430	+0.01(+0.07%)
Sep 06, 2005	13.05	13.18	12.97	13.08	539,541	+0.12(+0.91%)
Sep 02, 2005	12.92	13.01	12.82	12.97	479,921	+0.05(+0.35%)
Sep 01, 2005	12.92	13.03	12.89	12.92	790,187	-0.05(-0.42%)
Aug 31, 2005	12.75	13.00	12.63	12.97	420,629	+0.28(+2.23%)
Aug 30, 2005	12.80	12.80	12.61	12.69	481,016	-0.17(-1.35%)
Aug 29, 2005	12.56	12.89	12.56	12.87	395,312	+0.31(+2.47%)
Aug 26, 2005	12.69	12.69	12.55	12.56	326,596	-0.14(-1.08%)
Aug 25, 2005	12.66	12.75	12.60	12.69	241,001	+0.02(+0.14%)
Aug 24, 2005	12.72	12.77	12.56	12.67	353,775	-0.05(-0.36%)
Aug 23, 2005	12.77	12.79	12.68	12.72	255,797	-0.06(-0.50%)
Aug 22, 2005	12.73	12.84	12.68	12.78	424,246	+0.10(+0.79%)
Aug 19, 2005	12.73	12.75	12.57	12.68	256,454	+0.05(+0.36%)
Aug 18, 2005	12.77	12.77	12.48	12.64	315,198	-0.14(-1.07%)
Aug 17, 2005	12.71	12.77	12.60	12.77	379,092	-0.03(-0.21%)
Aug 16, 2005	12.90	12.90	12.66	12.80	435,205	-0.07(-0.57%)
Aug 15, 2005	12.90	12.94	12.71	12.87	409,231	+0.00(+0.00%)
Aug 12, 2005	12.87	12.98	12.79	12.87	339,418	-0.05(-0.42%)
Aug 11, 2005	12.90	12.98	12.77	12.93	394,436	+0.02(+0.14%)
Aug 10, 2005	12.97	13.05	12.84	12.91	427,314	-0.07(-0.56%)
Aug 09, 2005	13.03	13.12	12.95	12.98	341,282	-0.04(-0.28%)
Aug 08, 2005	13.02	13.09	12.96	13.02	538,226	-0.04(-0.28%)
Aug 05, 2005	13.05	13.15	12.97	13.06	458,220	-0.01(-0.07%)
Aug 04, 2005	13.22	13.24	13.05	13.07	509,621	-0.16(-1.24%)
Aug 03, 2005	13.29	13.31	13.09	13.23	677,851	-0.08(-0.62%)
Aug 02, 2005	13.23	13.37	13.16	13.31	564,309	+0.16(+1.25%)
Aug 01, 2005	13.32	13.37	13.15	13.15	576,694	-0.13(-0.96%)
Jul 29, 2005	13.26	13.31	13.19	13.28	382,928	+0.01(+0.07%)
Jul 28, 2005	13.32	13.41	13.23	13.27	565,405	-0.04(-0.27%)
Jul 27, 2005	13.30	13.39	13.23	13.30	581,845	-0.01(-0.07%)
Jul 26, 2005	13.27	13.49	13.21	13.31	763,774	+0.11(+0.83%)
Jul 25, 2005	13.40	13.48	13.20	13.20	780,871	-0.26(-1.90%)
Jul 22, 2005	13.27	13.51	13.27	13.46	883,015	+0.20(+1.51%)
Jul 21, 2005	13.60	13.65	13.26	13.26	1,088,617	-0.46(-3.33%)
Jul 20, 2005	13.35	13.96	13.28	13.71	2,094,599	+0.56(+4.23%)
Jul 19, 2005	13.09	13.22	13.03	13.16	522,992	+0.02(+0.14%)
Jul 18, 2005	13.18	13.27	13.10	13.14	323,637	-0.07(-0.55%)
Jul 15, 2005	13.18	13.27	13.12	13.21	316,184	+0.04(+0.28%)
Jul 14, 2005	13.13	13.31	13.12	13.18	374,708	-0.04(-0.28%)
Jul 13, 2005	13.16	13.36	13.14	13.21	485,729	+0.03(+0.21%)
Jul 12, 2005	13.11	13.26	13.09	13.18	578,338	+0.00(+0.00%)
Jul 11, 2005	13.23	13.35	13.04	13.18	621,957	-0.19(-1.43%)
Jul 08, 2005	13.15	13.39	13.09	13.38	649,246	+0.23(+1.73%)
Jul 07, 2005	12.96	13.18	12.83	13.15	588,092	+0.01(+0.07%)
Jul 06, 2005	13.13	13.27	13.00	13.14	594,448	+0.00(+0.00%)
Jul 05, 2005	13.09	13.22	12.97	13.14	1,122,372	+0.00(+0.00%)
Jul 01, 2005	13.02	13.29	13.02	13.14	1,086,315	+0.16(+1.27%)
Jun 30, 2005	12.72	13.04	12.70	12.97	1,167,526	+0.29(+2.30%)
Jun 29, 2005	12.21	12.68	12.04	12.68	1,527,111	+0.68(+5.62%)
Jun 28, 2005	11.70	12.04	11.64	12.01	579,215	+0.31(+2.65%)
Jun 27, 2005	11.61	11.72	11.61	11.70	731,443	+0.02(+0.16%)
Jun 24, 2005	11.60	11.72	11.50	11.68	783,721	+0.00(+0.00%)
Jun 23, 2005	11.76	11.85	11.62	11.68	439,918	-0.08(-0.70%)
Jun 22, 2005	12.17	12.17	11.76	11.76	3,429,150	-0.40(-3.30%)
Jun 21, 2005	12.19	12.22	12.06	12.16	412,629	-0.04(-0.30%)
Jun 20, 2005	12.10	12.21	12.00	12.20	574,721	-0.04(-0.30%)
Jun 17, 2005	12.13	12.24	12.00	12.24	948,772	+0.19(+1.59%)
Jun 16, 2005	12.04	12.07	11.89	12.04	322,869	-0.03(-0.23%)
Jun 15, 2005	12.06	12.11	11.94	12.07	333,829	+0.02(+0.15%)
Jun 14, 2005	12.12	12.17	11.93	12.05	398,381	-0.10(-0.83%)
Jun 13, 2005	12.10	12.28	12.05	12.15	351,584	+0.02(+0.15%)
Jun 10, 2005	12.20	12.21	12.04	12.14	333,719	-0.09(-0.75%)
Jun 09, 2005	12.21	12.24	12.07	12.23	410,546	-0.04(-0.30%)
Jun 08, 2005	12.32	12.35	12.21	12.26	385,778	-0.05(-0.44%)
Jun 07, 2005	12.27	12.46	12.23	12.32	551,048	+0.03(+0.22%)
Jun 06, 2005	12.05	12.32	11.93	12.29	489,894	+0.18(+1.51%)
Jun 03, 2005	12.21	12.24	11.98	12.11	605,189	-0.09(-0.75%)
Jun 02, 2005	12.30	12.32	12.14	12.20	650,781	-0.08(-0.67%)
Jun 01, 2005	12.35	12.38	12.21	12.28	489,017	-0.16(-1.25%)
May 31, 2005	12.23	12.44	12.15	12.44	886,960	+0.16(+1.26%)
May 27, 2005	12.19	12.32	12.14	12.28	458,220	+0.06(+0.52%)
May 26, 2005	12.20	12.31	12.00	12.22	405,395	+0.05(+0.45%)
May 25, 2005	12.23	12.28	12.11	12.16	402,546	-0.11(-0.89%)
May 24, 2005	12.17	12.31	12.12	12.27	360,351	+0.12(+0.98%)
May 23, 2005	11.89	12.24	11.89	12.15	883,891	+0.22(+1.83%)
May 20, 2005	12.04	12.04	11.90	11.93	527,047	-0.09(-0.76%)
May 19, 2005	12.00	12.08	11.87	12.03	478,496	+0.04(+0.30%)
May 18, 2005	11.95	12.08	11.82	11.99	588,201	+0.13(+1.08%)
May 17, 2005	11.80	11.86	11.71	11.86	519,156	+0.07(+0.62%)
May 16, 2005	11.59	11.82	11.57	11.79	326,157	+0.17(+1.49%)
May 13, 2005	11.68	11.74	11.54	11.62	512,799	-0.08(-0.70%)
May 12, 2005	11.78	11.93	11.67	11.70	527,814	-0.11(-0.93%)
May 11, 2005	11.98	11.98	11.71	11.81	534,061	-0.22(-1.82%)
May 10, 2005	11.81	12.14	11.81	12.03	932,771	+0.13(+1.07%)
May 09, 2005	11.83	11.93	11.74	11.90	1,008,283	+0.27(+2.35%)
May 06, 2005	11.72	11.76	11.60	11.62	592,804	-0.05(-0.39%)
May 05, 2005	11.70	11.85	11.61	11.67	517,841	-0.07(-0.62%)
May 04, 2005	11.75	11.79	11.64	11.74	805,750	-0.01(-0.08%)
May 03, 2005	11.92	12.08	11.57	11.75	980,336	-0.26(-2.13%)