Convergys Corp (NY: CVG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.08	23.36	22.94	23.05	1,162,596	+0.16(+0.72%)
Apr 27, 2007	23.81	23.81	22.35	22.88	1,660,053	-0.16(-0.67%)
Apr 26, 2007	24.64	24.79	22.78	23.04	2,225,347	-1.82(-7.31%)
Apr 25, 2007	24.71	24.87	24.15	24.85	1,017,051	+0.28(+1.15%)
Apr 24, 2007	24.65	24.75	24.52	24.57	484,195	-0.07(-0.30%)
Apr 23, 2007	24.56	24.72	24.45	24.65	531,759	+0.05(+0.19%)
Apr 20, 2007	24.15	24.65	24.09	24.60	1,021,434	+0.47(+1.97%)
Apr 19, 2007	24.12	24.33	23.96	24.12	553,898	-0.02(-0.08%)
Apr 18, 2007	24.07	24.26	24.01	24.14	644,753	+0.07(+0.30%)
Apr 17, 2007	23.90	24.22	23.87	24.07	776,059	+0.16(+0.65%)
Apr 16, 2007	23.88	24.01	23.82	23.92	387,860	+0.05(+0.19%)
Apr 13, 2007	23.68	23.88	23.60	23.87	641,027	+0.19(+0.81%)
Apr 12, 2007	23.58	23.73	23.53	23.68	431,150	+0.08(+0.35%)
Apr 11, 2007	23.65	23.79	23.57	23.60	646,068	-0.12(-0.50%)
Apr 10, 2007	23.74	23.80	23.60	23.71	447,151	+0.02(+0.08%)
Apr 09, 2007	23.69	23.75	23.62	23.70	473,557	+0.01(+0.04%)
Apr 05, 2007	23.74	23.74	23.62	23.69	465,344	-0.06(-0.27%)
Apr 04, 2007	23.71	23.75	23.60	23.75	561,898	+0.05(+0.23%)
Apr 03, 2007	23.39	23.71	23.34	23.70	934,525	+0.31(+1.33%)
Apr 02, 2007	23.24	23.42	23.13	23.39	1,815,239	+0.20(+0.87%)
Mar 30, 2007	23.17	23.34	22.97	23.19	887,837	+0.05(+0.20%)
Mar 29, 2007	22.43	23.38	22.43	23.14	803,306	-0.05(-0.20%)
Mar 28, 2007	23.21	23.34	23.10	23.19	784,926	-0.05(-0.24%)
Mar 27, 2007	22.63	23.39	22.63	23.24	1,101,768	-0.16(-0.70%)
Mar 26, 2007	23.44	23.50	23.08	23.40	995,570	-0.07(-0.31%)
Mar 23, 2007	23.37	23.53	23.30	23.48	682,673	+0.14(+0.59%)
Mar 22, 2007	23.44	23.51	23.29	23.34	583,818	-0.07(-0.31%)
Mar 21, 2007	23.11	23.44	23.08	23.41	1,143,963	+0.31(+1.34%)
Mar 20, 2007	22.98	23.12	22.89	23.10	1,326,111	+0.12(+0.52%)
Mar 19, 2007	22.78	23.03	22.67	22.98	1,279,314	+0.19(+0.84%)
Mar 16, 2007	22.93	22.95	22.58	22.79	1,476,916	-0.05(-0.20%)
Mar 15, 2007	22.55	22.90	22.52	22.84	1,152,731	+0.36(+1.58%)
Mar 14, 2007	22.40	22.51	22.04	22.48	1,897,655	-0.03(-0.12%)
Mar 13, 2007	23.35	23.28	22.50	22.51	1,364,251	-0.84(-3.60%)
Mar 12, 2007	23.31	23.42	23.24	23.35	1,322,056	+0.01(+0.04%)
Mar 09, 2007	23.69	23.73	23.27	23.34	750,184	-0.20(-0.85%)
Mar 08, 2007	23.48	23.68	23.44	23.54	653,849	+0.26(+1.14%)
Mar 07, 2007	23.30	23.63	23.24	23.28	816,600	-0.07(-0.31%)
Mar 06, 2007	23.01	23.51	22.82	23.35	1,090,042	+0.47(+2.03%)
Mar 05, 2007	22.55	23.12	22.42	22.88	1,114,372	+0.04(+0.16%)
Mar 02, 2007	22.99	23.23	22.83	22.85	870,302	-0.34(-1.46%)
Mar 01, 2007	23.08	23.33	22.79	23.19	1,127,196	-0.30(-1.28%)
Feb 28, 2007	23.41	23.61	23.16	23.49	870,959	+0.07(+0.31%)
Feb 27, 2007	24.24	24.33	23.16	23.41	995,351	-0.91(-3.75%)
Feb 26, 2007	24.46	24.63	24.09	24.33	1,052,514	-0.16(-0.67%)
Feb 23, 2007	24.28	24.55	24.27	24.49	505,128	+0.10(+0.41%)
Feb 22, 2007	24.59	24.68	24.23	24.39	669,193	-0.24(-0.96%)
Feb 21, 2007	24.59	24.80	24.54	24.63	1,029,106	+0.00(+0.00%)
Feb 20, 2007	24.37	24.67	24.23	24.63	693,962	+0.27(+1.12%)
Feb 16, 2007	24.21	24.46	24.16	24.35	739,992	+0.06(+0.26%)
Feb 15, 2007	24.15	24.37	24.12	24.29	750,732	+0.06(+0.26%)
Feb 14, 2007	24.03	24.27	23.96	24.23	879,352	+0.20(+0.84%)
Feb 13, 2007	23.71	24.02	23.67	24.02	700,734	+0.38(+1.62%)
Feb 12, 2007	23.86	23.99	23.57	23.64	749,696	-0.26(-1.07%)
Feb 09, 2007	24.12	24.25	23.74	23.90	627,218	-0.33(-1.36%)
Feb 08, 2007	23.83	24.65	23.82	24.23	1,524,590	+0.40(+1.68%)
Feb 07, 2007	23.94	24.17	23.73	23.82	1,481,738	-0.11(-0.46%)
Feb 06, 2007	23.81	24.18	23.76	23.93	1,158,101	+0.06(+0.27%)
Feb 05, 2007	23.92	24.02	23.81	23.87	941,758	-0.07(-0.30%)
Feb 02, 2007	23.79	24.05	23.71	23.94	791,502	+0.12(+0.50%)
Feb 01, 2007	23.78	23.99	23.69	23.82	2,046,048	+0.06(+0.27%)
Jan 31, 2007	23.60	23.87	23.52	23.76	1,403,815	+0.06(+0.27%)
Jan 30, 2007	23.45	23.77	23.38	23.70	1,346,496	+0.36(+1.52%)
Jan 29, 2007	23.21	23.63	23.19	23.34	1,932,616	+0.10(+0.43%)
Jan 26, 2007	23.37	23.38	23.01	23.24	1,769,537	-0.01(-0.04%)
Jan 25, 2007	23.97	23.97	23.16	23.25	2,017,443	-0.73(-3.04%)
Jan 24, 2007	23.91	24.18	23.61	23.98	2,374,178	+0.07(+0.31%)
Jan 23, 2007	23.92	24.10	23.69	23.91	1,527,987	+0.02(+0.08%)
Jan 22, 2007	23.92	23.97	23.65	23.89	1,530,179	-0.08(-0.34%)
Jan 19, 2007	23.90	24.06	23.65	23.97	1,744,987	+0.12(+0.50%)
Jan 18, 2007	23.85	23.98	23.63	23.85	1,975,139	+0.12(+0.50%)
Jan 17, 2007	23.47	23.89	23.33	23.73	1,032,284	+0.16(+0.70%)
Jan 16, 2007	23.41	24.03	23.36	23.57	1,382,444	+0.16(+0.66%)
Jan 12, 2007	23.18	23.46	23.05	23.41	894,741	+0.24(+1.02%)
Jan 11, 2007	22.82	23.26	22.68	23.18	923,456	+0.35(+1.52%)
Jan 10, 2007	22.68	22.86	22.32	22.83	821,641	+0.11(+0.48%)
Jan 09, 2007	22.40	22.76	22.31	22.72	1,153,827	+0.32(+1.43%)
Jan 08, 2007	22.49	22.58	22.18	22.40	928,716	-0.15(-0.65%)
Jan 05, 2007	22.79	22.82	22.41	22.55	1,071,629	-0.25(-1.08%)
Jan 04, 2007	22.26	22.91	22.14	22.79	1,335,208	+0.40(+1.79%)
Jan 03, 2007	21.80	22.39	21.75	22.39	2,079,803	+0.69(+3.20%)
Dec 29, 2006	21.72	21.90	21.62	21.70	528,581	-0.02(-0.08%)
Dec 28, 2006	21.83	21.87	21.68	21.72	610,669	-0.16(-0.75%)
Dec 27, 2006	21.82	21.93	21.82	21.88	541,075	+0.05(+0.21%)
Dec 26, 2006	21.55	21.90	21.40	21.83	424,355	+0.14(+0.63%)
Dec 22, 2006	22.03	22.04	21.65	21.70	658,891	-0.34(-1.53%)
Dec 21, 2006	21.90	22.17	21.90	22.04	545,240	+0.14(+0.63%)
Dec 20, 2006	21.92	22.04	21.83	21.90	534,609	-0.02(-0.08%)
Dec 19, 2006	21.74	22.00	21.64	21.92	691,660	+0.04(+0.17%)
Dec 18, 2006	21.96	22.02	21.75	21.88	915,784	-0.10(-0.46%)
Dec 15, 2006	22.13	22.17	21.94	21.98	707,990	-0.14(-0.62%)
Dec 14, 2006	21.81	22.19	21.81	22.12	1,058,149	+0.36(+1.64%)
Dec 13, 2006	21.64	21.83	21.62	21.76	570,337	+0.08(+0.38%)
Dec 12, 2006	21.83	21.85	21.57	21.68	954,691	-0.19(-0.88%)
Dec 11, 2006	21.94	22.03	21.86	21.87	325,828	-0.07(-0.33%)
Dec 08, 2006	21.87	22.07	21.72	21.94	647,493	+0.02(+0.08%)
Dec 07, 2006	22.03	22.13	21.89	21.93	532,636	-0.15(-0.66%)
Dec 06, 2006	21.94	22.14	21.91	22.07	646,178	+0.08(+0.37%)
Dec 05, 2006	21.94	22.18	21.81	21.99	917,866	+0.00(+0.00%)
Dec 04, 2006	21.97	22.13	21.78	21.99	1,181,554	+0.12(+0.54%)
Dec 01, 2006	21.81	22.02	21.71	21.87	1,102,864	-0.14(-0.62%)
Nov 30, 2006	21.89	22.14	21.73	22.01	1,175,965	+0.22(+1.01%)
Nov 29, 2006	21.55	21.90	21.55	21.79	797,639	+0.16(+0.76%)
Nov 28, 2006	21.61	21.73	21.49	21.62	1,306,384	+0.03(+0.13%)
Nov 27, 2006	22.38	22.39	21.58	21.60	1,707,944	-0.79(-3.55%)
Nov 24, 2006	22.30	22.58	22.22	22.39	599,599	+0.09(+0.41%)
Nov 22, 2006	22.14	22.56	22.09	22.30	1,571,826	+0.23(+1.03%)
Nov 21, 2006	22.27	22.35	21.94	22.07	1,439,872	-0.27(-1.22%)
Nov 20, 2006	22.25	22.75	22.20	22.35	1,310,220	-0.03(-0.12%)
Nov 17, 2006	21.69	22.53	21.68	22.37	1,642,844	+0.59(+2.72%)
Nov 16, 2006	21.53	21.91	21.51	21.78	826,354	+0.28(+1.32%)
Nov 15, 2006	21.26	21.62	21.22	21.50	803,010	+0.17(+0.81%)
Nov 14, 2006	21.09	21.38	21.09	21.32	829,203	+0.26(+1.26%)
Nov 13, 2006	20.76	21.16	20.76	21.06	1,019,900	+0.37(+1.81%)
Nov 10, 2006	20.66	20.70	20.34	20.69	1,112,070	+0.15(+0.71%)
Nov 09, 2006	20.13	20.80	20.06	20.54	2,023,909	+0.38(+1.90%)
Nov 08, 2006	19.89	20.24	19.88	20.16	1,014,859	+0.14(+0.68%)
Nov 07, 2006	20.03	20.14	19.85	20.02	1,159,964	-0.04(-0.18%)
Nov 06, 2006	19.39	20.08	19.37	20.06	1,563,606	+0.71(+3.68%)
Nov 03, 2006	19.26	19.43	19.14	19.34	964,883	+0.13(+0.67%)
Nov 02, 2006	19.12	19.35	19.12	19.22	720,265	+0.00(+0.00%)
Nov 01, 2006	19.35	19.40	19.19	19.22	792,269	-0.14(-0.71%)
Oct 31, 2006	19.26	19.59	19.26	19.35	870,959	-0.02(-0.09%)
Oct 30, 2006	19.20	19.42	19.16	19.37	1,170,376	+0.11(+0.57%)
Oct 27, 2006	19.34	19.45	19.12	19.26	857,150	-0.24(-1.22%)
Oct 26, 2006	19.21	19.60	19.21	19.50	1,009,269	+0.38(+2.00%)
Oct 25, 2006	18.94	19.16	18.60	19.12	1,010,036	+0.17(+0.92%)
Oct 24, 2006	19.07	19.30	18.86	18.94	891,125	-0.22(-1.14%)
Oct 23, 2006	19.10	19.28	19.02	19.16	565,405	+0.03(+0.14%)
Oct 20, 2006	19.39	19.39	19.04	19.13	679,824	-0.25(-1.27%)
Oct 19, 2006	19.35	19.54	19.30	19.38	649,137	+0.01(+0.05%)
Oct 18, 2006	19.39	19.56	19.23	19.37	550,939	-0.02(-0.09%)
Oct 17, 2006	19.48	19.51	19.30	19.39	1,000,940	-0.22(-1.12%)
Oct 16, 2006	19.22	19.69	19.13	19.61	1,201,501	+0.36(+1.85%)
Oct 13, 2006	19.11	19.25	18.91	19.25	1,097,165	+0.21(+1.10%)
Oct 12, 2006	19.25	19.45	18.97	19.04	1,515,603	-0.16(-0.85%)
Oct 11, 2006	19.60	19.82	18.93	19.21	3,041,947	+0.70(+3.80%)
Oct 10, 2006	18.44	18.72	18.44	18.50	1,020,667	+0.03(+0.15%)
Oct 09, 2006	18.33	18.56	18.17	18.48	857,040	-0.07(-0.39%)
Oct 06, 2006	18.90	18.91	18.35	18.55	1,059,574	-0.57(-3.01%)
Oct 05, 2006	19.07	19.18	18.87	19.12	884,659	-0.04(-0.19%)
Oct 04, 2006	18.89	19.18	18.89	19.16	560,254	+0.26(+1.40%)
Oct 03, 2006	18.68	18.93	18.58	18.90	775,172	+0.22(+1.17%)
Oct 02, 2006	18.80	19.01	18.64	18.68	619,217	-0.16(-0.87%)
Sep 29, 2006	18.99	19.06	18.80	18.84	466,111	-0.19(-1.01%)
Sep 28, 2006	18.93	19.09	18.82	19.03	612,313	+0.17(+0.92%)
Sep 27, 2006	18.90	19.05	18.79	18.86	469,180	-0.12(-0.62%)
Sep 26, 2006	18.72	18.98	18.71	18.98	787,666	+0.18(+0.97%)
Sep 25, 2006	18.87	18.90	18.57	18.80	677,303	+0.00(+0.00%)
Sep 22, 2006	18.87	18.88	18.66	18.80	392,572	-0.05(-0.24%)
Sep 21, 2006	18.96	19.10	18.81	18.84	661,740	-0.11(-0.58%)
Sep 20, 2006	18.82	19.11	18.82	18.95	454,713	+0.16(+0.87%)
Sep 19, 2006	19.01	19.01	18.61	18.79	743,170	-0.25(-1.29%)
Sep 18, 2006	18.97	19.14	18.80	19.03	687,824	+0.19(+1.02%)
Sep 15, 2006	19.07	19.12	18.76	18.84	667,987	-0.05(-0.24%)
Sep 14, 2006	18.96	19.08	18.74	18.89	659,220	-0.16(-0.86%)
Sep 13, 2006	18.90	19.05	18.78	19.05	895,399	+0.16(+0.87%)
Sep 12, 2006	18.80	19.12	18.74	18.89	1,239,859	+0.14(+0.73%)
Sep 11, 2006	18.79	18.98	18.70	18.75	756,322	-0.04(-0.19%)
Sep 08, 2006	18.69	18.88	18.59	18.79	703,716	+0.08(+0.44%)
Sep 07, 2006	18.80	18.82	18.57	18.71	826,573	-0.10(-0.53%)
Sep 06, 2006	18.74	19.05	18.68	18.81	1,359,209	-0.07(-0.39%)
Sep 05, 2006	19.15	19.32	18.80	18.88	1,334,550	-0.37(-1.90%)
Sep 01, 2006	19.04	19.40	19.04	19.24	1,537,632	+0.20(+1.05%)
Aug 31, 2006	18.66	19.04	18.54	19.04	1,693,258	+0.29(+1.56%)
Aug 30, 2006	18.20	18.81	18.16	18.75	1,635,501	+0.57(+3.16%)
Aug 29, 2006	18.04	18.25	18.04	18.18	927,620	+0.07(+0.40%)
Aug 28, 2006	17.98	18.20	17.87	18.10	916,003	+0.14(+0.76%)
Aug 25, 2006	17.84	17.99	17.83	17.97	760,925	-0.03(-0.15%)
Aug 24, 2006	17.85	18.02	17.84	17.99	644,972	+0.11(+0.61%)
Aug 23, 2006	17.93	18.02	17.75	17.88	930,031	-0.05(-0.25%)
Aug 22, 2006	17.77	18.11	17.77	17.93	584,585	+0.08(+0.46%)
Aug 21, 2006	17.94	18.02	17.75	17.85	511,923	-0.22(-1.21%)
Aug 18, 2006	18.02	18.09	17.84	18.07	756,103	+0.05(+0.30%)
Aug 17, 2006	17.85	18.02	17.70	18.01	991,953	+0.18(+1.02%)
Aug 16, 2006	17.70	17.96	17.65	17.83	1,169,937	+0.26(+1.51%)
Aug 15, 2006	17.47	17.68	17.42	17.56	722,018	+0.26(+1.53%)
Aug 14, 2006	17.41	17.69	17.26	17.30	1,083,466	-0.15(-0.84%)
Aug 11, 2006	17.52	17.60	17.35	17.45	631,273	-0.15(-0.83%)
Aug 10, 2006	17.33	17.62	17.30	17.59	474,331	+0.25(+1.42%)
Aug 09, 2006	17.51	17.62	17.31	17.35	878,521	-0.07(-0.42%)
Aug 08, 2006	17.38	17.70	17.34	17.42	966,965	+0.10(+0.58%)
Aug 07, 2006	17.33	17.41	17.28	17.32	498,333	-0.08(-0.47%)
Aug 04, 2006	17.69	17.78	17.35	17.40	697,797	-0.22(-1.24%)
Aug 03, 2006	17.23	17.70	17.18	17.62	982,309	+0.33(+1.90%)
Aug 02, 2006	17.24	17.46	17.21	17.29	878,850	+0.00(+0.00%)
Aug 01, 2006	17.41	17.45	17.09	17.29	993,597	-0.12(-0.68%)
Jul 31, 2006	16.93	17.41	16.88	17.41	1,070,095	+0.52(+3.08%)
Jul 28, 2006	16.70	16.99	16.61	16.89	1,048,724	+0.04(+0.22%)
Jul 27, 2006	17.32	17.79	16.65	16.85	1,196,569	+0.03(+0.16%)
Jul 26, 2006	16.76	17.05	16.73	16.83	1,036,888	-0.01(-0.05%)
Jul 25, 2006	16.73	16.96	16.66	16.83	986,912	+0.05(+0.27%)
Jul 24, 2006	16.64	16.88	16.59	16.79	1,201,830	+0.15(+0.88%)
Jul 21, 2006	16.74	16.83	16.64	16.64	890,248	+0.00(+0.00%)
Jul 20, 2006	16.83	16.96	16.64	16.64	657,137	-0.20(-1.19%)
Jul 19, 2006	16.79	16.96	16.77	16.84	1,550,564	+0.05(+0.33%)
Jul 18, 2006	16.62	16.84	16.51	16.79	930,141	+0.13(+0.77%)
Jul 17, 2006	16.66	16.94	16.64	16.66	743,499	-0.08(-0.49%)
Jul 14, 2006	17.06	17.13	16.60	16.74	912,386	-0.32(-1.87%)
Jul 13, 2006	17.20	17.38	17.05	17.06	954,581	-0.07(-0.43%)
Jul 12, 2006	17.46	17.56	17.05	17.14	608,257	-0.33(-1.88%)
Jul 11, 2006	17.52	17.59	17.31	17.46	576,475	-0.18(-1.03%)
Jul 10, 2006	17.87	18.03	17.60	17.65	670,179	-0.22(-1.23%)
Jul 07, 2006	17.88	18.01	17.79	17.87	719,717	-0.03(-0.15%)
Jul 06, 2006	17.52	17.98	17.47	17.89	737,910	+0.44(+2.51%)
Jul 05, 2006	17.84	17.89	17.43	17.45	1,047,080	-0.57(-3.19%)
Jul 03, 2006	17.91	18.09	17.88	18.03	413,944	+0.24(+1.33%)
Jun 30, 2006	18.09	18.10	17.71	17.79	1,333,235	-0.21(-1.17%)
Jun 29, 2006	17.28	18.00	17.24	18.00	1,068,780	+0.89(+5.23%)
Jun 28, 2006	17.32	17.35	17.00	17.11	637,739	-0.07(-0.42%)
Jun 27, 2006	17.50	17.67	17.12	17.18	644,643	-0.27(-1.57%)
Jun 26, 2006	17.32	17.56	17.32	17.45	539,541	+0.23(+1.32%)
Jun 23, 2006	17.19	17.45	17.03	17.23	723,991	+0.05(+0.27%)
Jun 22, 2006	17.12	17.24	17.03	17.18	805,750	+0.10(+0.59%)
Jun 21, 2006	17.10	17.18	17.03	17.08	744,157	-0.04(-0.21%)
Jun 20, 2006	17.05	17.23	16.99	17.12	695,496	+0.10(+0.59%)
Jun 19, 2006	17.22	17.43	17.02	17.02	675,769	-0.10(-0.59%)
Jun 16, 2006	17.27	17.29	17.12	17.12	1,060,122	-0.22(-1.26%)
Jun 15, 2006	16.83	17.53	16.77	17.34	1,134,099	+0.65(+3.88%)
Jun 14, 2006	16.65	16.75	16.52	16.69	558,939	-0.01(-0.05%)
Jun 13, 2006	16.93	16.94	16.59	16.70	1,256,080	-0.24(-1.40%)
Jun 12, 2006	16.97	17.06	16.75	16.93	963,787	+0.00(+0.00%)
Jun 09, 2006	17.03	17.09	16.88	16.93	663,603	-0.17(-1.01%)
Jun 08, 2006	16.88	17.17	16.61	17.11	1,179,143	+0.14(+0.81%)
Jun 07, 2006	17.06	17.31	16.97	16.97	870,630	-0.05(-0.27%)
Jun 06, 2006	16.93	17.13	16.87	17.02	1,033,819	+0.09(+0.54%)
Jun 05, 2006	17.02	17.19	16.88	16.93	1,383,869	-0.09(-0.54%)
Jun 02, 2006	17.04	17.25	16.95	17.02	1,260,025	-0.05(-0.27%)
Jun 01, 2006	17.04	17.24	16.89	17.06	1,371,703	+0.05(+0.32%)
May 31, 2006	16.35	17.02	16.35	17.01	2,098,873	+0.66(+4.02%)
May 30, 2006	16.88	16.88	16.17	16.35	2,255,595	-1.03(-5.93%)
May 26, 2006	17.55	17.62	17.34	17.38	713,470	-0.03(-0.16%)
May 25, 2006	17.34	17.56	17.23	17.41	498,881	+0.16(+0.95%)
May 24, 2006	17.40	17.48	17.10	17.25	1,073,383	-0.16(-0.89%)
May 23, 2006	17.45	17.72	17.35	17.40	910,852	+0.06(+0.37%)
May 22, 2006	17.41	17.56	17.25	17.34	951,403	-0.06(-0.37%)
May 19, 2006	17.35	17.47	17.04	17.40	864,164	+0.09(+0.53%)
May 18, 2006	17.05	17.52	16.98	17.31	797,201	+0.23(+1.34%)
May 17, 2006	17.22	17.35	17.05	17.08	767,172	-0.29(-1.68%)
May 16, 2006	17.47	17.49	17.29	17.37	634,013	-0.13(-0.73%)
May 15, 2006	17.25	17.53	17.21	17.50	507,210	+0.12(+0.68%)
May 12, 2006	17.70	17.75	17.34	17.38	771,336	-0.45(-2.51%)
May 11, 2006	17.76	18.00	17.56	17.83	753,691	+0.16(+0.93%)
May 10, 2006	17.56	17.92	17.55	17.66	709,524	-0.23(-1.27%)
May 09, 2006	17.92	18.00	17.67	17.89	831,943	-0.14(-0.76%)
May 08, 2006	17.95	18.13	17.53	18.03	827,888	-0.05(-0.25%)
May 05, 2006	17.85	18.08	17.64	18.08	1,123,688	+0.23(+1.28%)
May 04, 2006	17.68	17.91	17.66	17.85	582,612	+0.13(+0.72%)
May 03, 2006	17.55	17.74	17.26	17.72	838,738	+0.16(+0.88%)
May 02, 2006	17.23	17.61	17.06	17.56	760,158	+0.33(+1.91%)