Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	31.98	32.23	31.35	31.40	695,248	-0.62(-1.94%)
Apr 27, 2007	32.31	32.31	31.90	32.02	322,173	-0.30(-0.91%)
Apr 26, 2007	32.36	32.50	32.02	32.32	432,758	-0.17(-0.51%)
Apr 25, 2007	32.57	32.67	32.15	32.48	506,615	+0.18(+0.54%)
Apr 24, 2007	32.06	32.50	31.96	32.31	355,708	+0.21(+0.64%)
Apr 23, 2007	31.98	32.21	31.87	32.10	345,727	+0.16(+0.49%)
Apr 20, 2007	32.13	32.13	31.66	31.95	365,090	+0.42(+1.33%)
Apr 19, 2007	31.44	31.64	31.25	31.53	394,832	-0.29(-0.91%)
Apr 18, 2007	31.67	31.97	31.56	31.82	734,571	-0.05(-0.16%)
Apr 17, 2007	31.66	31.90	31.56	31.87	364,291	+0.18(+0.55%)
Apr 16, 2007	31.59	31.78	31.45	31.69	350,518	+0.38(+1.22%)
Apr 13, 2007	31.26	31.36	31.07	31.31	682,672	+0.04(+0.11%)
Apr 12, 2007	31.06	31.28	30.69	31.28	469,287	+0.05(+0.16%)
Apr 11, 2007	31.36	31.36	31.09	31.23	961,730	-0.16(-0.51%)
Apr 10, 2007	31.22	31.57	30.95	31.39	472,082	+0.12(+0.37%)
Apr 09, 2007	31.56	31.56	31.12	31.27	413,196	-0.30(-0.94%)
Apr 05, 2007	31.41	31.69	31.28	31.57	251,910	+0.15(+0.48%)
Apr 04, 2007	31.35	31.56	31.11	31.42	449,126	-0.12(-0.38%)
Apr 03, 2007	31.53	31.64	31.49	31.54	698,619	+0.13(+0.41%)
Apr 02, 2007	30.88	31.41	30.88	31.41	915,620	+0.67(+2.18%)
Mar 30, 2007	30.52	30.79	30.12	30.73	919,213	+0.34(+1.12%)
Mar 29, 2007	30.23	30.61	29.94	30.39	484,058	+0.29(+0.95%)
Mar 28, 2007	29.91	30.21	29.81	30.11	867,713	+0.15(+0.50%)
Mar 27, 2007	30.06	30.06	29.74	29.96	497,832	-0.19(-0.62%)
Mar 26, 2007	29.92	30.14	29.81	30.14	311,993	+0.22(+0.72%)
Mar 23, 2007	29.97	30.16	29.81	29.93	401,619	+0.02(+0.07%)
Mar 22, 2007	29.96	30.18	29.61	29.91	611,810	+0.06(+0.20%)
Mar 21, 2007	29.49	29.87	29.25	29.85	416,390	+0.41(+1.38%)
Mar 20, 2007	28.66	29.44	28.39	29.44	498,830	+0.60(+2.08%)
Mar 19, 2007	28.33	29.03	28.33	28.84	538,353	+0.64(+2.26%)
Mar 16, 2007	28.43	28.49	27.62	28.20	855,137	-0.22(-0.78%)
Mar 15, 2007	28.16	28.57	28.16	28.43	455,314	+0.20(+0.71%)
Mar 14, 2007	27.73	28.44	27.73	28.22	913,025	+0.55(+1.99%)
Mar 13, 2007	28.45	28.46	27.60	27.67	625,783	-0.78(-2.73%)
Mar 12, 2007	27.96	28.52	27.73	28.45	841,563	+0.69(+2.47%)
Mar 09, 2007	27.60	27.80	27.30	27.76	604,424	+0.31(+1.13%)
Mar 08, 2007	27.42	27.80	27.18	27.45	676,085	+0.29(+1.05%)
Mar 07, 2007	26.86	27.49	26.68	27.17	1,265,739	+0.32(+1.19%)
Mar 06, 2007	26.30	26.90	26.15	26.85	1,353,568	+0.83(+3.20%)
Mar 05, 2007	25.73	26.33	25.66	26.02	977,699	+0.10(+0.37%)
Mar 02, 2007	26.52	26.52	25.81	25.92	512,204	-0.59(-2.23%)
Mar 01, 2007	26.05	26.61	25.80	26.51	756,060	+0.13(+0.47%)
Feb 28, 2007	26.40	26.45	26.11	26.39	1,101,059	-0.05(-0.19%)
Feb 27, 2007	26.24	27.42	24.85	26.44	683,870	-1.11(-4.02%)
Feb 26, 2007	27.65	27.68	27.27	27.54	419,783	+0.01(+0.05%)
Feb 23, 2007	27.96	27.96	27.33	27.53	458,508	+0.01(+0.02%)
Feb 22, 2007	27.71	27.75	27.40	27.52	725,988	-0.17(-0.61%)
Feb 21, 2007	27.60	27.78	27.44	27.69	607,618	+0.09(+0.31%)
Feb 20, 2007	26.97	27.73	26.95	27.61	787,668	+0.60(+2.21%)
Feb 16, 2007	27.30	27.30	26.96	27.01	859,129	-0.29(-1.05%)
Feb 15, 2007	26.75	27.95	26.59	27.30	1,598,093	+0.07(+0.26%)
Feb 14, 2007	27.21	27.43	26.95	27.23	756,261	+0.34(+1.27%)
Feb 13, 2007	25.95	26.89	25.83	26.89	1,238,691	+1.09(+4.21%)
Feb 12, 2007	25.55	25.81	25.00	25.80	1,193,503	+0.30(+1.16%)
Feb 09, 2007	25.50	25.67	25.39	25.50	626,581	-0.10(-0.37%)
Feb 08, 2007	25.02	25.61	24.42	25.60	1,794,711	+1.25(+5.14%)
Feb 07, 2007	24.68	24.68	23.91	24.35	394,632	-0.24(-0.96%)
Feb 06, 2007	24.32	24.64	24.32	24.58	359,101	+0.32(+1.32%)
Feb 05, 2007	24.57	24.66	24.26	24.26	305,805	-0.28(-1.12%)
Feb 02, 2007	24.48	24.69	24.46	24.54	334,549	+0.16(+0.64%)
Feb 01, 2007	24.27	24.46	24.19	24.38	268,278	+0.17(+0.70%)
Jan 31, 2007	24.06	24.27	23.97	24.21	563,504	+0.11(+0.46%)
Jan 30, 2007	24.05	24.16	23.88	24.10	472,082	+0.15(+0.63%)
Jan 29, 2007	23.76	24.21	23.74	23.95	316,983	+0.25(+1.04%)
Jan 26, 2007	23.52	23.76	23.29	23.71	172,664	+0.20(+0.85%)
Jan 25, 2007	23.85	23.93	23.43	23.51	225,361	-0.39(-1.61%)
Jan 24, 2007	23.62	23.99	23.53	23.89	235,941	+0.27(+1.15%)
Jan 23, 2007	23.45	23.88	23.31	23.62	359,301	+0.23(+0.96%)
Jan 22, 2007	23.63	23.70	23.35	23.40	260,094	-0.17(-0.72%)
Jan 19, 2007	23.37	23.72	23.30	23.57	221,768	+0.09(+0.38%)
Jan 18, 2007	23.90	23.90	23.48	23.48	245,323	-0.45(-1.86%)
Jan 17, 2007	24.03	24.20	23.83	23.92	190,629	-0.14(-0.58%)
Jan 16, 2007	24.05	24.28	23.94	24.06	308,799	+0.01(+0.06%)
Jan 12, 2007	24.13	24.23	23.93	24.05	142,323	-0.04(-0.17%)
Jan 11, 2007	24.00	24.27	23.90	24.09	311,594	+0.17(+0.71%)
Jan 10, 2007	23.77	24.06	23.77	23.92	291,433	+0.08(+0.34%)
Jan 09, 2007	23.77	23.91	23.58	23.84	291,433	+0.12(+0.51%)
Jan 08, 2007	23.92	23.94	23.38	23.72	752,936	-0.28(-1.17%)
Jan 05, 2007	24.55	24.64	23.85	24.00	483,659	-0.65(-2.64%)
Jan 04, 2007	24.61	24.84	24.49	24.65	382,855	-0.20(-0.79%)
Jan 03, 2007	24.56	25.08	24.49	24.84	485,456	+0.29(+1.18%)
Dec 29, 2006	25.02	25.02	24.54	24.55	237,937	-0.44(-1.76%)
Dec 28, 2006	25.05	25.22	24.79	24.99	583,465	-0.08(-0.32%)
Dec 27, 2006	24.77	25.13	24.74	25.07	354,111	+0.30(+1.21%)
Dec 26, 2006	24.45	24.79	24.40	24.77	237,138	+0.39(+1.58%)
Dec 22, 2006	24.46	24.53	24.21	24.39	348,123	+0.00(+0.00%)
Dec 21, 2006	24.36	24.58	24.29	24.39	290,036	+0.16(+0.64%)
Dec 20, 2006	24.00	24.36	24.00	24.23	348,921	+0.18(+0.73%)
Dec 19, 2006	23.90	24.13	23.75	24.06	256,900	+0.09(+0.36%)
Dec 18, 2006	23.97	24.23	23.86	23.97	426,770	+0.08(+0.34%)
Dec 15, 2006	23.95	24.00	23.80	23.89	834,777	+0.05(+0.19%)
Dec 14, 2006	23.87	23.92	23.75	23.85	252,309	+0.09(+0.36%)
Dec 13, 2006	23.99	23.99	23.61	23.76	279,057	-0.18(-0.73%)
Dec 12, 2006	24.04	24.04	23.70	23.94	353,512	-0.07(-0.27%)
Dec 11, 2006	23.91	24.03	23.76	24.00	181,447	+0.11(+0.46%)
Dec 08, 2006	24.02	24.04	23.72	23.89	256,102	-0.08(-0.33%)
Dec 07, 2006	23.99	24.05	23.89	23.97	344,330	+0.11(+0.44%)
Dec 06, 2006	23.68	23.99	23.49	23.87	484,657	+0.19(+0.80%)
Dec 05, 2006	23.71	23.75	23.40	23.68	522,184	+0.08(+0.34%)
Dec 04, 2006	23.32	23.65	23.04	23.60	532,764	+0.38(+1.62%)
Dec 01, 2006	23.09	23.40	22.83	23.22	618,996	-0.11(-0.47%)
Nov 30, 2006	23.57	23.57	23.14	23.33	675,486	-0.16(-0.68%)
Nov 29, 2006	23.24	23.49	23.14	23.49	438,347	+0.38(+1.63%)
Nov 28, 2006	23.07	23.48	22.90	23.11	512,403	+0.08(+0.33%)
Nov 27, 2006	23.14	23.26	22.87	23.04	720,199	-0.21(-0.90%)
Nov 24, 2006	23.35	23.41	23.04	23.25	201,208	-0.17(-0.71%)
Nov 22, 2006	23.27	23.44	23.14	23.42	323,570	+0.22(+0.93%)
Nov 21, 2006	23.27	23.27	22.95	23.20	350,119	-0.00(-0.02%)
Nov 20, 2006	22.63	23.31	22.63	23.20	667,502	+0.16(+0.70%)
Nov 17, 2006	22.92	23.04	22.70	23.04	407,807	+0.13(+0.55%)
Nov 16, 2006	22.54	22.98	22.54	22.92	589,454	+0.49(+2.17%)
Nov 15, 2006	22.04	22.46	21.96	22.43	665,705	+0.09(+0.40%)
Nov 14, 2006	21.74	22.37	21.71	22.34	1,414,450	+0.67(+3.07%)
Nov 13, 2006	21.14	21.72	21.02	21.68	788,267	+0.59(+2.78%)
Nov 10, 2006	20.57	21.19	20.55	21.09	1,194,078	+0.47(+2.28%)
Nov 09, 2006	19.99	21.13	19.82	20.62	1,374,727	+0.81(+4.10%)
Nov 08, 2006	19.14	20.03	19.14	19.81	955,941	+0.60(+3.10%)
Nov 07, 2006	19.10	19.35	19.08	19.21	464,497	+0.13(+0.68%)
Nov 06, 2006	18.69	19.16	18.66	19.08	446,531	+0.47(+2.50%)
Nov 03, 2006	18.59	18.63	18.36	18.62	469,686	+0.15(+0.79%)
Nov 02, 2006	18.47	18.54	18.39	18.47	348,322	+0.00(+0.00%)
Nov 01, 2006	18.54	18.63	18.35	18.47	500,227	+0.03(+0.14%)
Oct 31, 2006	18.54	18.61	18.38	18.45	528,572	-0.04(-0.22%)
Oct 30, 2006	18.46	18.57	18.25	18.49	608,616	+0.06(+0.30%)
Oct 27, 2006	18.56	18.61	18.39	18.43	346,127	-0.11(-0.57%)
Oct 26, 2006	18.59	18.66	18.50	18.54	491,245	+0.05(+0.27%)
Oct 25, 2006	18.49	18.53	18.34	18.49	622,390	+0.00(+0.00%)
Oct 24, 2006	18.51	18.53	18.40	18.49	322,173	+0.00(+0.00%)
Oct 23, 2006	18.34	18.52	18.27	18.49	433,357	+0.10(+0.54%)
Oct 20, 2006	18.49	18.49	18.34	18.39	120,366	-0.12(-0.62%)
Oct 19, 2006	18.49	18.50	18.42	18.50	225,960	+0.02(+0.08%)
Oct 18, 2006	18.59	18.61	18.40	18.49	535,958	+0.01(+0.03%)
Oct 17, 2006	18.49	18.54	18.35	18.48	257,898	-0.01(-0.03%)
Oct 16, 2006	18.56	18.61	18.44	18.49	295,026	+0.01(+0.05%)
Oct 13, 2006	18.54	18.56	18.36	18.48	327,962	-0.03(-0.16%)
Oct 12, 2006	18.25	18.60	18.25	18.51	1,015,425	+0.28(+1.51%)
Oct 11, 2006	18.14	18.26	18.04	18.23	217,976	+0.13(+0.69%)
Oct 10, 2006	18.21	18.21	17.95	18.11	277,061	-0.06(-0.30%)
Oct 09, 2006	18.28	18.29	18.07	18.16	390,041	-0.08(-0.41%)
Oct 06, 2006	18.25	18.36	18.15	18.24	425,772	-0.01(-0.05%)
Oct 05, 2006	18.39	18.39	18.20	18.25	465,495	-0.18(-0.95%)
Oct 04, 2006	18.24	18.48	18.18	18.42	598,835	+0.20(+1.10%)
Oct 03, 2006	18.36	18.41	18.20	18.22	573,085	-0.01(-0.08%)
Oct 02, 2006	18.25	18.43	18.14	18.24	407,008	-0.07(-0.36%)
Sep 29, 2006	18.41	18.52	18.29	18.30	403,016	-0.04(-0.22%)
Sep 28, 2006	18.41	18.49	18.24	18.34	500,826	-0.02(-0.11%)
Sep 27, 2006	18.12	18.39	17.91	18.36	514,799	+0.28(+1.55%)
Sep 26, 2006	18.37	18.50	17.81	18.08	682,872	-0.28(-1.53%)
Sep 25, 2006	18.17	18.48	17.73	18.36	745,949	+0.15(+0.83%)
Sep 22, 2006	18.54	18.54	17.97	18.21	664,108	-0.30(-1.62%)
Sep 21, 2006	18.99	18.99	18.41	18.51	557,915	-0.42(-2.20%)
Sep 20, 2006	18.85	19.08	18.80	18.93	1,080,499	+0.18(+0.93%)
Sep 19, 2006	18.84	18.86	18.39	18.75	442,340	-0.05(-0.27%)
Sep 18, 2006	18.80	18.91	18.70	18.80	209,392	-0.13(-0.66%)
Sep 15, 2006	19.06	19.14	18.76	18.93	459,107	-0.01(-0.05%)
Sep 14, 2006	18.95	19.01	18.85	18.94	613,407	+0.00(+0.00%)
Sep 13, 2006	19.00	19.04	18.88	18.94	224,164	+0.00(+0.00%)
Sep 12, 2006	18.94	19.01	18.89	18.94	261,491	+0.07(+0.37%)
Sep 11, 2006	18.54	18.99	18.54	18.87	184,641	-0.05(-0.26%)
Sep 08, 2006	18.83	19.00	18.75	18.92	170,668	+0.16(+0.83%)
Sep 07, 2006	18.77	19.00	18.75	18.76	200,410	-0.15(-0.77%)
Sep 06, 2006	19.16	19.16	18.75	18.91	408,206	-0.36(-1.85%)
Sep 05, 2006	19.31	19.42	19.19	19.26	502,822	-0.02(-0.10%)
Sep 01, 2006	19.39	19.42	19.18	19.28	161,685	-0.07(-0.36%)
Aug 31, 2006	19.24	19.41	19.21	19.35	411,799	+0.18(+0.94%)
Aug 30, 2006	18.91	19.27	18.91	19.17	475,076	+0.31(+1.65%)
Aug 29, 2006	18.72	18.90	18.62	18.86	341,735	+0.30(+1.62%)
Aug 28, 2006	18.54	18.61	18.49	18.56	408,406	+0.08(+0.43%)
Aug 25, 2006	18.57	18.69	18.43	18.48	562,506	-0.09(-0.46%)
Aug 24, 2006	18.66	18.85	18.48	18.57	419,983	-0.03(-0.14%)
Aug 23, 2006	18.80	18.93	18.40	18.59	452,520	-0.16(-0.85%)
Aug 22, 2006	18.62	18.79	18.59	18.75	304,607	+0.11(+0.56%)
Aug 21, 2006	18.71	18.71	18.59	18.65	191,228	-0.13(-0.67%)
Aug 18, 2006	18.73	18.81	18.58	18.77	338,142	+0.12(+0.62%)
Aug 17, 2006	18.76	18.76	18.59	18.66	318,780	-0.17(-0.90%)
Aug 16, 2006	18.60	18.97	18.43	18.83	601,031	+0.30(+1.59%)
Aug 15, 2006	18.40	18.54	18.35	18.53	218,974	+0.36(+1.99%)
Aug 14, 2006	18.24	18.58	17.91	18.17	314,788	+0.08(+0.42%)
Aug 11, 2006	18.04	18.14	17.92	18.10	276,262	+0.00(+0.03%)
Aug 10, 2006	17.49	18.14	17.49	18.09	524,180	+0.55(+3.11%)
Aug 09, 2006	17.91	18.09	17.41	17.54	343,332	-0.17(-0.93%)
Aug 08, 2006	17.95	18.12	17.62	17.71	295,824	-0.16(-0.90%)
Aug 07, 2006	17.75	18.01	17.70	17.87	404,413	+0.16(+0.91%)
Aug 04, 2006	18.04	18.26	17.59	17.71	314,588	-0.17(-0.95%)
Aug 03, 2006	17.62	17.93	17.55	17.88	288,040	+0.22(+1.22%)
Aug 02, 2006	17.67	17.83	17.53	17.66	197,016	+0.10(+0.57%)
Aug 01, 2006	17.68	17.69	17.32	17.56	326,165	-0.13(-0.74%)
Jul 31, 2006	17.72	17.78	17.56	17.69	245,123	-0.12(-0.68%)
Jul 28, 2006	17.83	18.03	17.74	17.81	779,085	+0.10(+0.57%)
Jul 27, 2006	18.04	18.12	17.63	17.71	193,823	-0.30(-1.64%)
Jul 26, 2006	17.78	18.17	17.60	18.01	223,565	+0.20(+1.10%)
Jul 25, 2006	18.03	18.20	17.69	17.81	368,284	-0.22(-1.19%)
Jul 24, 2006	17.71	18.06	17.78	18.03	270,074	+0.32(+1.81%)
Jul 21, 2006	17.91	18.02	17.63	17.71	319,977	-0.26(-1.45%)
Jul 20, 2006	18.30	18.40	17.94	17.97	301,813	-0.32(-1.73%)
Jul 19, 2006	18.07	18.40	18.07	18.29	392,836	+0.28(+1.53%)
Jul 18, 2006	18.10	18.32	17.79	18.01	485,855	-0.01(-0.06%)
Jul 17, 2006	18.09	18.21	17.92	18.02	407,807	-0.03(-0.14%)
Jul 14, 2006	18.14	18.29	17.98	18.05	427,768	-0.10(-0.55%)
Jul 13, 2006	18.45	18.55	18.05	18.15	357,305	-0.33(-1.76%)
Jul 12, 2006	18.46	18.61	18.45	18.47	919,612	+0.02(+0.11%)
Jul 11, 2006	18.24	18.47	18.19	18.45	415,192	+0.27(+1.46%)
Jul 10, 2006	18.15	18.29	18.14	18.19	356,906	+0.04(+0.22%)
Jul 07, 2006	18.29	18.46	18.07	18.15	1,326,820	+0.04(+0.19%)
Jul 06, 2006	18.21	18.31	17.93	18.11	770,701	-0.21(-1.12%)
Jul 05, 2006	18.52	18.53	18.19	18.32	362,694	-0.32(-1.72%)
Jul 03, 2006	18.75	18.75	18.48	18.64	186,836	-0.01(-0.05%)
Jun 30, 2006	18.79	18.79	18.25	18.65	397,227	-0.02(-0.08%)
Jun 29, 2006	18.25	18.66	18.25	18.66	413,795	+0.54(+2.96%)
Jun 28, 2006	18.10	18.21	17.87	18.13	205,600	+0.08(+0.44%)
Jun 27, 2006	18.32	18.52	17.98	18.05	210,390	-0.22(-1.21%)
Jun 26, 2006	18.05	18.38	18.05	18.27	331,355	+0.20(+1.11%)
Jun 23, 2006	18.14	18.33	17.79	18.07	245,522	-0.11(-0.58%)
Jun 22, 2006	18.31	18.32	18.07	18.17	316,983	-0.10(-0.55%)
Jun 21, 2006	18.31	18.44	18.19	18.27	505,617	-0.07(-0.36%)
Jun 20, 2006	18.32	18.52	18.29	18.34	284,247	+0.03(+0.14%)
Jun 19, 2006	18.59	18.60	18.28	18.31	231,949	-0.23(-1.22%)
Jun 16, 2006	18.67	18.71	18.28	18.54	760,920	-0.08(-0.40%)
Jun 15, 2006	18.07	18.70	17.94	18.61	340,537	+0.56(+3.11%)
Jun 14, 2006	18.25	18.36	17.78	18.05	996,662	-0.16(-0.85%)
Jun 13, 2006	18.18	18.52	18.13	18.21	341,536	-0.00(-0.03%)
Jun 12, 2006	18.47	18.47	18.16	18.21	310,396	-0.16(-0.85%)
Jun 09, 2006	18.41	18.58	18.27	18.37	269,276	-0.03(-0.16%)
Jun 08, 2006	18.60	18.68	18.13	18.40	1,079,501	-0.31(-1.66%)
Jun 07, 2006	17.79	18.99	17.79	18.71	259,495	-0.01(-0.03%)
Jun 06, 2006	18.55	18.73	18.37	18.71	210,590	+0.23(+1.25%)
Jun 05, 2006	19.02	19.02	18.48	18.48	355,508	-0.52(-2.74%)
Jun 02, 2006	19.01	19.01	18.81	19.00	346,127	+0.09(+0.48%)
Jun 01, 2006	18.49	18.93	18.49	18.91	228,356	+0.45(+2.41%)
May 31, 2006	18.37	18.67	18.33	18.47	411,400	+0.07(+0.38%)
May 30, 2006	18.88	18.88	18.38	18.40	327,363	-0.52(-2.73%)
May 26, 2006	18.83	18.97	18.77	18.91	216,978	+0.15(+0.77%)
May 25, 2006	18.60	18.77	18.32	18.77	674,888	+0.27(+1.44%)
May 24, 2006	18.27	18.63	18.16	18.50	294,826	+0.28(+1.54%)
May 23, 2006	18.46	18.63	18.22	18.22	199,013	-0.13(-0.68%)
May 22, 2006	18.20	18.59	18.10	18.35	169,869	-0.09(-0.46%)
May 19, 2006	18.21	18.60	18.06	18.43	279,656	+0.21(+1.13%)
May 18, 2006	18.59	18.67	18.21	18.23	206,199	-0.28(-1.52%)
May 17, 2006	18.54	18.64	18.34	18.51	262,489	-0.13(-0.70%)
May 16, 2006	18.16	18.73	18.11	18.64	369,481	+0.45(+2.45%)
May 15, 2006	18.06	18.31	17.90	18.19	380,460	+0.00(+0.03%)
May 12, 2006	18.54	18.54	18.10	18.19	295,026	-0.41(-2.21%)
May 11, 2006	18.81	18.81	18.43	18.60	246,121	-0.27(-1.43%)
May 10, 2006	18.93	19.02	18.74	18.87	173,462	-0.19(-1.00%)
May 09, 2006	19.23	19.33	18.97	19.06	132,143	-0.19(-0.96%)
May 08, 2006	19.14	19.31	19.03	19.24	202,206	+0.22(+1.16%)
May 05, 2006	19.11	19.26	19.02	19.02	204,602	-0.02(-0.08%)
May 04, 2006	18.88	19.07	18.80	19.04	162,683	+0.10(+0.53%)
May 03, 2006	18.91	19.00	18.78	18.94	160,288	+0.10(+0.50%)
May 02, 2006	18.70	19.05	18.68	18.84	1,192,282	+0.21(+1.13%)