Newpark Resources (NY: NR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.290	3.290	2.800	2.800	469,568	-0.45(-13.85%)
Apr 29, 2009	2.800	3.250	2.800	3.250	536,194	+0.45(+16.07%)
Apr 28, 2009	2.710	2.870	2.690	2.800	420,944	+0.06(+2.19%)
Apr 27, 2009	2.730	2.820	2.640	2.740	680,174	-0.08(-2.84%)
Apr 24, 2009	2.650	2.830	2.610	2.820	498,863	+0.20(+7.63%)
Apr 23, 2009	2.760	2.840	2.590	2.620	489,304	-0.15(-5.42%)
Apr 22, 2009	2.800	2.920	2.660	2.770	499,789	-0.11(-3.82%)
Apr 21, 2009	2.550	2.880	2.500	2.880	380,231	+0.30(+11.63%)
Apr 20, 2009	2.730	2.770	2.580	2.580	420,980	-0.24(-8.51%)
Apr 17, 2009	2.710	2.850	2.670	2.820	715,150	+0.12(+4.44%)
Apr 16, 2009	2.550	2.710	2.520	2.700	392,708	+0.16(+6.30%)
Apr 15, 2009	2.460	2.540	2.430	2.540	334,865	+0.07(+2.83%)
Apr 14, 2009	2.580	2.750	2.430	2.470	565,404	-0.09(-3.52%)
Apr 13, 2009	2.560	2.590	2.500	2.560	365,689	-0.03(-1.16%)
Apr 09, 2009	2.490	2.620	2.360	2.590	564,552	+0.24(+10.21%)
Apr 08, 2009	2.350	2.350	2.220	2.350	321,491	+0.05(+2.17%)
Apr 07, 2009	2.400	2.450	2.290	2.300	430,087	-0.09(-3.77%)
Apr 06, 2009	2.410	2.420	2.340	2.390	335,370	-0.05(-2.05%)
Apr 03, 2009	2.480	2.500	2.370	2.440	605,162	-0.06(-2.40%)
Apr 02, 2009	2.540	2.610	2.420	2.500	755,022	+0.02(+0.81%)
Apr 01, 2009	2.460	2.590	2.420	2.480	519,432	-0.05(-1.98%)
Mar 31, 2009	2.530	2.570	2.400	2.530	949,701	+0.03(+1.20%)
Mar 30, 2009	2.550	2.570	2.370	2.500	827,855	-0.43(-14.68%)
Mar 26, 2009	2.810	2.930	2.670	2.930	497,174	+0.18(+6.55%)
Mar 25, 2009	2.550	2.840	2.550	2.750	1,712,290	+0.20(+7.84%)
Mar 24, 2009	2.910	2.930	2.550	2.550	391,505	-0.44(-14.72%)
Mar 23, 2009	2.760	2.990	2.740	2.990	461,660	+0.53(+21.54%)
Mar 20, 2009	2.980	3.000	2.460	2.460	1,119,581	-0.49(-16.61%)
Mar 19, 2009	2.870	3.050	2.860	2.950	379,137	+0.05(+1.72%)
Mar 18, 2009	2.870	3.040	2.740	2.900	369,097	+0.02(+0.69%)
Mar 17, 2009	2.720	2.880	2.690	2.880	302,982	+0.15(+5.49%)
Mar 16, 2009	2.810	2.880	2.650	2.730	249,314	-0.03(-1.09%)
Mar 13, 2009	2.840	2.850	2.680	2.760	0	-0.07(-2.47%)
Mar 12, 2009	2.520	2.880	2.500	2.830	386,360	+0.30(+11.86%)
Mar 11, 2009	2.590	2.660	2.490	2.530	217,819	-0.06(-2.32%)
Mar 10, 2009	2.420	2.590	2.340	2.590	361,682	+0.25(+10.68%)
Mar 09, 2009	2.480	2.670	2.340	2.340	296,542	-0.18(-7.14%)
Mar 06, 2009	2.350	2.540	2.300	2.520	0	+0.10(+4.13%)
Mar 05, 2009	2.540	2.620	2.320	2.420	475,908	-0.21(-7.98%)
Mar 04, 2009	2.680	2.720	2.350	2.630	784,312	-0.31(-10.54%)
Mar 02, 2009	2.920	3.530	2.900	2.940	751,281	-0.03(-1.01%)
Feb 27, 2009	2.910	3.100	2.880	2.970	0	-0.01(-0.34%)
Feb 26, 2009	3.030	3.110	2.880	2.980	243,689	-0.02(-0.67%)
Feb 25, 2009	3.090	3.110	2.960	3.000	335,150	-0.11(-3.54%)
Feb 24, 2009	2.920	3.130	2.810	3.110	543,769	+0.27(+9.51%)
Feb 23, 2009	3.450	3.450	2.830	2.840	552,672	-0.50(-14.97%)
Feb 20, 2009	3.510	3.570	3.270	3.340	0	-0.24(-6.70%)
Feb 19, 2009	3.700	3.780	3.580	3.580	222,307	-0.06(-1.65%)
Feb 18, 2009	3.820	3.860	3.620	3.640	263,379	-0.12(-3.19%)
Feb 17, 2009	3.900	3.970	3.760	3.760	420,279	-0.29(-7.16%)
Feb 13, 2009	3.850	4.160	2.860	4.050	456,934	+0.09(+2.27%)
Feb 12, 2009	3.750	4.010	3.730	3.960	459,378	+0.14(+3.66%)
Feb 11, 2009	3.970	4.000	3.800	3.820	394,883	+0.01(+0.26%)
Feb 10, 2009	4.140	4.290	3.810	3.810	496,299	-0.38(-9.07%)
Feb 09, 2009	4.250	4.330	4.110	4.190	324,626	-0.10(-2.33%)
Feb 06, 2009	4.080	4.300	4.030	4.290	410,233	+0.22(+5.41%)
Feb 05, 2009	4.010	4.130	3.890	4.070	350,469	+0.03(+0.74%)
Feb 04, 2009	4.120	4.300	4.030	4.040	347,408	-0.09(-2.18%)
Feb 03, 2009	4.200	4.210	3.970	4.130	477,506	+0.10(+2.48%)
Feb 02, 2009	4.240	4.280	4.000	4.030	393,056	-0.18(-4.28%)
Jan 30, 2009	4.150	4.450	4.040	4.210	0	+0.17(+4.21%)
Jan 29, 2009	4.270	4.310	4.040	4.040	239,938	-0.31(-7.13%)
Jan 28, 2009	4.190	4.350	4.090	4.350	262,172	+0.24(+5.84%)
Jan 27, 2009	4.000	4.120	3.850	4.110	349,540	+0.09(+2.24%)
Jan 26, 2009	3.930	4.220	3.840	4.020	501,727	+0.00(+0.00%)
Jan 23, 2009	3.930	4.210	3.810	4.020	322,334	+0.04(+1.01%)
Jan 22, 2009	4.220	4.220	3.910	3.980	345,138	-0.41(-9.34%)
Jan 21, 2009	3.800	4.420	3.750	4.390	429,298	+0.64(+17.07%)
Jan 20, 2009	4.160	4.170	3.750	3.750	744,387	-0.46(-10.93%)
Jan 16, 2009	4.220	4.235	3.990	4.210	0	+0.05(+1.20%)
Jan 15, 2009	4.090	4.240	3.900	4.160	480,806	+0.06(+1.46%)
Jan 14, 2009	4.130	4.200	3.910	4.100	440,327	-0.03(-0.73%)
Jan 13, 2009	4.000	4.160	3.935	4.130	363,293	+0.10(+2.48%)
Jan 12, 2009	4.180	4.190	4.020	4.030	388,123	-0.19(-4.50%)
Jan 09, 2009	4.460	4.460	4.200	4.220	419,222	-0.26(-5.80%)
Jan 08, 2009	4.290	4.500	4.200	4.480	312,430	+0.24(+5.66%)
Jan 07, 2009	4.440	4.440	4.140	4.240	300,658	-0.27(-5.99%)
Jan 06, 2009	4.130	4.680	4.130	4.510	487,178	+0.33(+7.89%)
Jan 05, 2009	3.940	4.250	3.770	4.180	696,384	+0.25(+6.36%)
Jan 02, 2009	3.660	3.980	3.560	3.930	0	+0.23(+6.22%)
Jan 01, 2009	2.980	3.730	2.980	3.700	0	+0.00(+0.00%)
Dec 31, 2008	2.980	3.730	2.980	3.700	1,345,617	+0.72(+24.16%)
Dec 30, 2008	3.350	3.420	2.970	2.980	1,530,619	-0.34(-10.24%)
Dec 29, 2008	3.490	3.600	3.290	3.320	552,831	-0.16(-4.60%)
Dec 26, 2008	3.530	3.580	3.380	3.480	248,909	-0.04(-1.14%)
Dec 24, 2008	3.640	3.650	3.400	3.520	242,739	-0.03(-0.85%)
Dec 23, 2008	3.860	3.950	3.530	3.550	452,422	-0.28(-7.31%)
Dec 22, 2008	3.980	4.000	3.610	3.830	372,935	-0.02(-0.52%)
Dec 19, 2008	3.930	4.120	3.810	3.850	775,156	+0.06(+1.58%)
Dec 18, 2008	4.110	4.220	3.750	3.790	543,212	-0.33(-8.01%)
Dec 17, 2008	3.970	4.250	3.970	4.120	435,348	+0.05(+1.23%)
Dec 16, 2008	3.770	4.070	3.640	4.070	518,081	+0.39(+10.60%)
Dec 15, 2008	3.920	3.980	3.630	3.680	542,035	-0.12(-3.16%)
Dec 12, 2008	3.470	3.860	3.440	3.800	678,455	+0.22(+6.15%)
Dec 11, 2008	4.100	4.170	3.520	3.580	964,374	-0.26(-6.77%)
Dec 10, 2008	3.830	4.000	3.690	3.840	910,882	+0.08(+2.13%)
Dec 09, 2008	3.900	4.160	3.745	3.760	601,998	-0.27(-6.70%)
Dec 08, 2008	3.900	4.080	3.760	4.030	574,085	+0.29(+7.75%)
Dec 05, 2008	3.660	3.880	3.460	3.740	752,372	-0.03(-0.80%)
Dec 04, 2008	3.980	4.210	3.640	3.770	760,863	-0.26(-6.45%)
Dec 03, 2008	3.870	4.090	3.630	4.030	566,246	+0.30(+8.04%)
Dec 02, 2008	3.660	4.080	3.520	3.730	755,469	+0.16(+4.48%)
Dec 01, 2008	4.470	4.470	3.560	3.570	598,229	-1.03(-22.39%)
Nov 28, 2008	4.500	4.630	4.380	4.600	269,105	+0.01(+0.22%)
Nov 26, 2008	3.900	4.590	3.790	4.590	536,846	+0.55(+13.61%)
Nov 25, 2008	3.920	4.040	3.650	4.040	678,838	+0.11(+2.80%)
Nov 24, 2008	3.030	3.980	3.030	3.930	705,639	+0.41(+11.65%)
Nov 21, 2008	3.440	3.520	3.040	3.520	848,103	+0.22(+6.67%)
Nov 20, 2008	3.790	3.790	3.300	3.300	840,073	-0.35(-9.59%)
Nov 19, 2008	4.020	4.150	3.650	3.650	635,473	-0.40(-9.88%)
Nov 18, 2008	4.000	4.240	3.880	4.050	782,841	+0.09(+2.27%)
Nov 17, 2008	3.930	4.130	3.930	3.960	450,571	+0.01(+0.25%)
Nov 14, 2008	4.390	4.410	3.940	3.950	0	-0.46(-10.43%)
Nov 13, 2008	4.170	4.480	3.850	4.410	998,682	+0.26(+6.27%)
Nov 12, 2008	4.450	4.550	4.150	4.150	356,928	-0.42(-9.19%)
Nov 11, 2008	4.630	4.800	4.500	4.570	351,468	-0.20(-4.19%)
Nov 10, 2008	5.010	5.170	4.700	4.770	351,409	-0.07(-1.45%)
Nov 07, 2008	4.580	4.840	4.460	4.840	421,962	+0.31(+6.84%)
Nov 06, 2008	4.980	4.988	4.220	4.530	1,394,392	-0.58(-11.35%)
Nov 05, 2008	5.170	5.330	5.050	5.110	578,745	-0.19(-3.58%)
Nov 04, 2008	5.510	5.520	5.030	5.300	1,068,926	-0.10(-1.85%)
Nov 03, 2008	5.670	5.770	5.350	5.400	723,684	-0.35(-6.09%)
Oct 31, 2008	5.730	5.820	5.184	5.750	781,677	+0.03(+0.52%)
Oct 30, 2008	4.790	5.770	4.790	5.720	754,049	+0.93(+19.42%)
Oct 29, 2008	4.870	5.000	4.560	4.790	1,009,086	-0.06(-1.24%)
Oct 28, 2008	4.380	4.850	4.130	4.850	649,802	+0.65(+15.48%)
Oct 27, 2008	4.530	4.650	4.180	4.200	734,068	-0.44(-9.48%)
Oct 24, 2008	4.640	4.920	4.360	4.640	703,099	-0.50(-9.73%)
Oct 23, 2008	5.240	5.510	4.870	5.140	721,432	-0.01(-0.19%)
Oct 22, 2008	5.260	5.570	4.960	5.150	762,516	-0.50(-8.85%)
Oct 21, 2008	5.780	6.070	5.500	5.650	701,619	-0.11(-1.91%)
Oct 20, 2008	5.790	5.850	5.420	5.760	648,941	+0.30(+5.49%)
Oct 17, 2008	4.960	5.780	4.900	5.460	734,131	-0.02(-0.36%)
Oct 16, 2008	5.480	5.770	5.110	5.480	1,477,526	+0.08(+1.48%)
Oct 15, 2008	5.390	5.810	5.350	5.400	938,367	-0.50(-8.47%)
Oct 14, 2008	6.000	6.100	5.505	5.900	1,551,863	+0.15(+2.61%)
Oct 13, 2008	5.530	5.850	5.290	5.750	1,005,668	+0.55(+10.58%)
Oct 10, 2008	4.120	5.530	4.000	5.200	1,063,953	+0.59(+12.80%)
Oct 09, 2008	5.270	5.320	4.610	4.610	687,320	-0.47(-9.25%)
Oct 08, 2008	5.090	5.390	4.810	5.080	896,955	-0.19(-3.61%)
Oct 07, 2008	5.980	6.060	5.220	5.270	548,903	-0.56(-9.61%)
Oct 06, 2008	6.000	6.020	5.327	5.830	648,106	-0.36(-5.82%)
Oct 03, 2008	6.450	6.790	6.130	6.190	0	-0.18(-2.83%)
Oct 02, 2008	7.010	7.210	6.330	6.370	787,268	-0.64(-9.13%)
Oct 01, 2008	7.200	7.250	6.870	7.010	640,656	-0.29(-3.97%)
Sep 30, 2008	6.900	7.460	6.800	7.300	1,104,800	+0.60(+8.96%)
Sep 29, 2008	6.840	7.160	6.310	6.700	972,597	-0.28(-4.01%)
Sep 26, 2008	6.900	7.000	6.570	6.980	0	-0.11(-1.55%)
Sep 25, 2008	6.840	7.220	6.840	7.090	392,309	+0.22(+3.20%)
Sep 24, 2008	6.910	7.020	6.800	6.870	327,227	+0.01(+0.15%)
Sep 23, 2008	7.210	7.290	6.860	6.860	464,067	-0.43(-5.90%)
Sep 22, 2008	7.170	7.680	7.070	7.290	556,620	+0.16(+2.24%)
Sep 19, 2008	6.580	7.150	6.440	7.130	0	+0.97(+15.75%)
Sep 18, 2008	6.160	6.300	5.950	6.160	1,257,663	+0.17(+2.84%)
Sep 17, 2008	6.640	6.720	5.990	5.990	668,137	-0.72(-10.73%)
Sep 16, 2008	6.290	6.710	6.210	6.710	838,296	+0.24(+3.71%)
Sep 15, 2008	6.810	6.890	6.440	6.470	758,641	-0.46(-6.64%)
Sep 12, 2008	6.760	7.020	6.760	6.930	945,671	+0.16(+2.36%)
Sep 11, 2008	6.750	6.960	6.560	6.770	1,275,299	-0.04(-0.59%)
Sep 10, 2008	6.920	7.010	6.700	6.810	884,586	+0.15(+2.25%)
Sep 09, 2008	7.110	7.180	6.640	6.660	790,472	-0.50(-6.98%)
Sep 08, 2008	7.790	7.830	7.050	7.160	764,856	-0.03(-0.42%)
Sep 05, 2008	7.170	7.350	7.050	7.190	0	-0.05(-0.69%)
Sep 04, 2008	7.470	7.650	7.210	7.240	978,239	-0.24(-3.21%)
Sep 03, 2008	8.030	8.030	7.390	7.480	1,531,139	-0.62(-7.65%)
Sep 02, 2008	8.410	8.660	8.020	8.100	855,829	-0.48(-5.59%)
Aug 29, 2008	8.810	8.890	8.530	8.580	0	-0.25(-2.83%)
Aug 28, 2008	8.750	8.840	8.540	8.830	481,796	+0.12(+1.38%)
Aug 27, 2008	8.450	8.720	8.300	8.710	468,761	+0.25(+2.96%)
Aug 26, 2008	8.430	8.540	8.414	8.460	377,979	+0.04(+0.48%)
Aug 25, 2008	8.495	8.495	8.350	8.420	536,900	-0.07(-0.82%)
Aug 22, 2008	8.410	8.510	8.360	8.490	0	+0.09(+1.07%)
Aug 21, 2008	8.410	8.430	8.300	8.400	677,546	+0.01(+0.12%)
Aug 20, 2008	8.320	8.550	8.310	8.390	685,117	+0.11(+1.33%)
Aug 19, 2008	8.010	8.340	8.000	8.280	544,968	+0.08(+0.98%)
Aug 18, 2008	8.350	8.480	8.110	8.200	599,325	-0.14(-1.68%)
Aug 15, 2008	8.800	8.800	8.170	8.340	0	-0.48(-5.44%)
Aug 14, 2008	8.650	8.920	8.530	8.820	1,057,854	+0.06(+0.68%)
Aug 13, 2008	8.510	8.760	8.360	8.760	1,488,035	+0.33(+3.91%)
Aug 12, 2008	8.510	8.550	8.380	8.430	707,287	-0.06(-0.71%)
Aug 11, 2008	8.500	8.650	8.400	8.490	1,283,141	+0.06(+0.71%)
Aug 08, 2008	8.470	8.470	8.070	8.430	792,128	+0.02(+0.24%)
Aug 07, 2008	8.250	8.570	8.130	8.410	895,461	+0.21(+2.56%)
Aug 06, 2008	7.960	8.250	7.910	8.200	1,354,762	+0.21(+2.63%)
Aug 05, 2008	7.820	8.150	7.820	7.990	984,097	+0.09(+1.14%)
Aug 04, 2008	8.000	8.190	7.760	7.900	1,756,201	-0.11(-1.37%)
Aug 01, 2008	7.490	8.100	7.320	8.010	1,138,141	+0.69(+9.43%)
Jul 31, 2008	6.800	7.500	6.800	7.320	652,902	-0.11(-1.48%)
Jul 30, 2008	7.095	7.430	7.050	7.430	560,382	+0.36(+5.09%)
Jul 29, 2008	7.070	7.400	6.730	7.070	1,360,806	-0.23(-3.15%)
Jul 28, 2008	7.280	7.320	7.140	7.300	1,077,530	-0.05(-0.68%)
Jul 25, 2008	7.250	7.480	7.250	7.350	694,871	-0.02(-0.27%)
Jul 24, 2008	7.740	7.740	7.320	7.370	730,151	-0.22(-2.90%)
Jul 23, 2008	7.710	7.740	7.530	7.590	758,575	-0.07(-0.91%)
Jul 22, 2008	7.450	7.750	7.380	7.660	576,690	+0.16(+2.13%)
Jul 21, 2008	7.330	7.500	7.200	7.500	291,095	+0.21(+2.88%)
Jul 18, 2008	7.310	7.380	7.190	7.290	475,790	+0.02(+0.28%)
Jul 17, 2008	7.150	7.360	7.090	7.270	553,582	+0.14(+1.96%)
Jul 16, 2008	7.120	7.290	7.030	7.130	390,385	+0.08(+1.13%)
Jul 15, 2008	6.990	7.410	6.880	7.050	468,759	-0.11(-1.54%)
Jul 14, 2008	7.200	7.240	6.920	7.160	273,146	-0.04(-0.56%)
Jul 11, 2008	6.770	7.230	6.650	7.200	516,118	+0.19(+2.71%)
Jul 10, 2008	6.720	7.070	6.560	7.010	779,447	+0.35(+5.26%)
Jul 09, 2008	6.960	6.970	6.650	6.660	311,362	-0.26(-3.76%)
Jul 08, 2008	6.850	6.930	6.420	6.920	619,910	-0.03(-0.43%)
Jul 07, 2008	7.110	7.350	6.650	6.950	735,725	-0.25(-3.47%)
Jul 04, 2008	7.230	7.410	7.030	7.200	322,151	+0.00(+0.00%)
Jul 03, 2008	7.230	7.410	7.030	7.200	322,151	-0.13(-1.77%)
Jul 02, 2008	7.770	7.890	7.180	7.330	876,456	-0.49(-6.27%)
Jul 01, 2008	7.800	7.930	7.550	7.820	471,485	-0.04(-0.51%)
Jun 30, 2008	7.890	8.090	7.830	7.860	571,067	-0.07(-0.88%)
Jun 27, 2008	8.010	8.090	7.820	7.930	1,595,882	-0.07(-0.88%)
Jun 26, 2008	7.960	8.040	7.750	8.000	572,659	+0.08(+1.01%)
Jun 25, 2008	7.750	7.990	7.650	7.920	474,758	+0.17(+2.19%)
Jun 24, 2008	7.890	8.040	7.730	7.750	670,022	-0.26(-3.25%)
Jun 23, 2008	8.120	8.120	7.830	8.010	526,755	-0.09(-1.11%)
Jun 20, 2008	8.200	8.230	7.860	8.100	1,040,957	-0.04(-0.49%)
Jun 19, 2008	8.170	8.410	7.980	8.140	915,175	+0.05(+0.62%)
Jun 18, 2008	7.950	8.100	7.780	8.090	431,789	-0.01(-0.12%)
Jun 17, 2008	7.890	8.100	7.780	8.100	396,046	+0.15(+1.89%)
Jun 16, 2008	8.050	8.070	7.910	7.950	684,761	-0.15(-1.85%)
Jun 13, 2008	8.110	8.150	7.910	8.100	495,329	+0.13(+1.63%)
Jun 12, 2008	7.780	8.030	7.740	7.970	532,250	+0.11(+1.40%)
Jun 11, 2008	7.890	7.970	7.760	7.860	1,068,303	-0.03(-0.38%)
Jun 10, 2008	8.000	8.290	7.880	7.890	1,244,667	-0.37(-4.48%)
Jun 09, 2008	8.140	8.260	7.680	8.260	782,053	+0.39(+4.96%)
Jun 06, 2008	8.180	8.190	7.850	7.870	651,723	-0.33(-4.02%)
Jun 05, 2008	7.700	8.230	7.620	8.200	1,046,094	+0.55(+7.19%)
Jun 04, 2008	7.980	8.000	7.470	7.650	1,216,213	-0.33(-4.14%)
Jun 03, 2008	7.500	8.100	7.288	7.980	2,903,020	+0.53(+7.11%)
Jun 02, 2008	7.090	7.750	7.020	7.450	2,208,250	+0.40(+5.67%)
May 30, 2008	6.950	7.160	6.800	7.050	672,694	+0.09(+1.29%)
May 29, 2008	7.770	7.770	6.920	6.960	1,535,499	-0.74(-9.61%)
May 28, 2008	6.740	7.700	6.650	7.700	1,474,667	+1.00(+14.93%)
May 27, 2008	6.320	6.700	6.320	6.700	375,635	+0.30(+4.69%)
May 26, 2008	6.480	6.550	6.380	6.400	0	+0.00(+0.00%)
May 23, 2008	6.480	6.550	6.380	6.400	250,554	-0.12(-1.84%)
May 22, 2008	6.680	6.710	6.480	6.520	412,892	-0.10(-1.51%)
May 21, 2008	6.550	6.870	6.550	6.620	528,123	+0.10(+1.53%)
May 20, 2008	6.520	6.640	6.250	6.520	675,137	-0.13(-1.95%)
May 19, 2008	6.720	6.800	6.550	6.650	833,882	-0.09(-1.34%)
May 16, 2008	6.900	6.910	6.650	6.740	832,926	+0.01(+0.15%)
May 15, 2008	6.690	6.840	6.680	6.730	581,660	+0.06(+0.90%)
May 14, 2008	6.540	6.890	6.540	6.670	1,205,196	+0.11(+1.68%)
May 13, 2008	6.400	6.650	6.380	6.560	582,191	+0.21(+3.31%)
May 12, 2008	6.250	6.480	6.170	6.350	503,529	+0.11(+1.76%)
May 09, 2008	6.270	6.310	6.131	6.240	267,414	+0.04(+0.65%)
May 08, 2008	5.910	6.200	5.900	6.200	536,174	+0.36(+6.16%)
May 07, 2008	6.020	6.110	5.820	5.840	387,960	-0.24(-3.95%)
May 06, 2008	6.040	6.110	5.890	6.080	611,330	+0.09(+1.50%)
May 05, 2008	5.840	6.050	5.800	5.990	649,785	+0.48(+8.71%)
May 02, 2008	5.480	6.150	5.430	5.510	1,187,819	+0.10(+1.85%)