Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.20	11.53	11.17	11.17	368,652	+0.09(+0.81%)
Apr 29, 2009	10.75	11.08	10.65	11.08	307,320	+0.85(+8.31%)
Apr 28, 2009	10.02	10.37	10.01	10.23	211,685	+0.15(+1.49%)
Apr 27, 2009	9.910	10.33	9.830	10.08	242,036	+0.03(+0.30%)
Apr 24, 2009	9.770	10.15	9.770	10.05	319,084	+0.40(+4.15%)
Apr 23, 2009	9.780	9.830	9.540	9.650	173,082	+0.01(+0.10%)
Apr 22, 2009	9.530	9.790	9.520	9.640	206,287	-0.01(-0.10%)
Apr 21, 2009	9.510	9.700	9.500	9.650	147,687	+0.12(+1.26%)
Apr 20, 2009	9.750	10.07	9.500	9.530	254,671	-0.40(-4.03%)
Apr 17, 2009	10.10	10.11	9.800	9.930	184,020	-0.07(-0.70%)
Apr 16, 2009	9.740	10.11	9.650	10.00	206,832	+0.36(+3.73%)
Apr 15, 2009	9.540	9.760	9.520	9.640	151,678	+0.12(+1.26%)
Apr 14, 2009	9.610	9.780	9.380	9.520	195,861	-0.15(-1.55%)
Apr 13, 2009	9.890	9.920	9.490	9.670	201,889	-0.25(-2.52%)
Apr 09, 2009	9.370	9.930	9.170	9.920	257,504	+0.97(+10.84%)
Apr 08, 2009	8.930	9.000	8.790	8.950	143,184	+0.12(+1.36%)
Apr 07, 2009	9.420	9.490	8.760	8.830	243,504	-0.33(-3.60%)
Apr 06, 2009	9.410	9.490	9.050	9.160	172,713	-0.26(-2.76%)
Apr 03, 2009	9.380	9.470	9.200	9.420	161,723	+0.12(+1.29%)
Apr 02, 2009	9.080	9.410	8.960	9.300	273,694	+0.55(+6.29%)
Apr 01, 2009	8.960	8.960	8.360	8.750	301,601	+0.33(+3.92%)
Mar 31, 2009	8.340	8.630	7.990	8.420	484,207	+0.15(+1.81%)
Mar 30, 2009	8.860	8.860	8.210	8.270	286,987	-0.76(-8.42%)
Mar 26, 2009	8.530	9.050	8.530	9.030	204,662	+0.57(+6.74%)
Mar 25, 2009	8.450	8.600	8.120	8.460	260,286	+0.09(+1.08%)
Mar 24, 2009	8.450	8.680	8.310	8.370	239,073	-0.21(-2.45%)
Mar 23, 2009	8.300	8.590	7.910	8.580	238,304	+0.67(+8.47%)
Mar 20, 2009	8.250	8.370	7.900	7.910	147,744	-0.34(-4.12%)
Mar 19, 2009	8.270	8.440	8.130	8.250	127,119	+0.05(+0.61%)
Mar 18, 2009	8.000	8.210	7.840	8.200	161,785	+0.20(+2.50%)
Mar 17, 2009	7.810	8.020	7.810	8.000	182,662	+0.09(+1.14%)
Mar 16, 2009	8.030	8.160	7.890	7.910	160,453	-0.03(-0.38%)
Mar 13, 2009	7.940	8.000	7.830	7.940	135,049	+0.01(+0.13%)
Mar 12, 2009	7.600	7.936	7.490	7.930	270,495	+0.46(+6.16%)
Mar 11, 2009	7.380	7.650	7.300	7.470	278,229	+0.24(+3.32%)
Mar 10, 2009	6.990	7.280	6.790	7.230	181,838	+0.40(+5.86%)
Mar 09, 2009	7.270	7.420	6.790	6.830	229,053	-0.53(-7.20%)
Mar 06, 2009	7.300	7.400	7.180	7.360	287,292	+0.16(+2.22%)
Mar 05, 2009	7.780	7.840	7.140	7.200	268,262	-0.65(-8.28%)
Mar 04, 2009	7.590	7.950	7.540	7.850	210,689	+0.18(+2.35%)
Mar 02, 2009	8.330	8.400	7.640	7.670	234,812	-0.76(-9.02%)
Feb 27, 2009	8.250	8.530	8.200	8.430	377,720	+0.17(+2.06%)
Feb 26, 2009	8.500	8.800	8.250	8.260	271,369	-0.20(-2.36%)
Feb 25, 2009	8.900	8.930	8.100	8.460	502,919	-0.47(-5.26%)
Feb 24, 2009	8.550	9.050	8.550	8.930	330,084	+0.39(+4.57%)
Feb 23, 2009	9.110	9.550	8.500	8.540	257,985	-0.31(-3.50%)
Feb 20, 2009	9.060	9.100	8.762	8.850	170,649	-0.22(-2.43%)
Feb 19, 2009	9.160	9.230	9.070	9.070	127,289	+0.03(+0.33%)
Feb 18, 2009	9.260	9.460	9.000	9.040	232,236	-0.25(-2.69%)
Feb 17, 2009	9.580	9.750	9.280	9.290	159,270	-0.43(-4.42%)
Feb 13, 2009	9.800	9.820	9.650	9.720	230,763	-0.03(-0.31%)
Feb 12, 2009	9.550	9.770	9.500	9.750	170,402	+0.11(+1.14%)
Feb 11, 2009	9.630	9.740	9.500	9.640	146,013	+0.09(+0.94%)
Feb 10, 2009	9.600	9.850	9.460	9.550	235,523	-0.10(-1.04%)
Feb 09, 2009	9.920	9.944	9.610	9.650	270,967	-0.10(-1.03%)
Feb 06, 2009	9.420	9.950	9.410	9.750	380,531	+0.39(+4.17%)
Feb 05, 2009	9.120	9.570	9.074	9.360	101,426	+0.20(+2.18%)
Feb 04, 2009	9.230	9.440	9.110	9.160	104,534	-0.09(-0.97%)
Feb 03, 2009	9.200	9.310	9.020	9.250	309,381	+0.09(+0.98%)
Feb 02, 2009	9.600	9.600	9.105	9.160	263,278	-0.45(-4.68%)
Jan 30, 2009	9.850	9.850	9.510	9.610	138,104	-0.18(-1.84%)
Jan 29, 2009	10.09	10.12	9.742	9.790	178,621	-0.37(-3.64%)
Jan 28, 2009	9.910	10.24	9.910	10.16	168,498	+0.29(+2.94%)
Jan 27, 2009	9.790	10.05	9.780	9.870	96,642	+0.08(+0.82%)
Jan 26, 2009	9.700	9.970	9.680	9.790	107,741	+0.02(+0.20%)
Jan 23, 2009	9.530	9.870	9.360	9.770	194,525	+0.12(+1.24%)
Jan 22, 2009	9.650	9.770	9.530	9.650	194,646	-0.18(-1.83%)
Jan 21, 2009	9.520	9.850	9.520	9.830	174,406	+0.46(+4.91%)
Jan 20, 2009	9.780	9.917	9.370	9.370	246,793	-0.57(-5.73%)
Jan 16, 2009	9.590	9.960	9.410	9.940	328,437	+0.53(+5.63%)
Jan 15, 2009	9.010	9.440	8.745	9.410	421,002	+0.47(+5.26%)
Jan 14, 2009	9.650	9.650	8.770	8.940	1,139,168	-0.44(-4.69%)
Jan 13, 2009	10.50	10.50	9.380	9.380	831,230	-1.11(-10.58%)
Jan 12, 2009	11.44	11.50	10.47	10.49	382,358	-0.95(-8.30%)
Jan 09, 2009	11.78	11.96	11.42	11.44	236,687	-0.35(-2.97%)
Jan 08, 2009	12.05	12.12	11.74	11.79	245,783	-0.34(-2.80%)
Jan 07, 2009	12.78	12.80	12.05	12.13	372,542	-0.73(-5.68%)
Jan 06, 2009	13.25	13.48	12.80	12.86	332,888	-0.35(-2.65%)
Jan 05, 2009	13.47	13.56	13.10	13.21	188,448	-0.18(-1.34%)
Jan 02, 2009	13.31	13.48	13.00	13.39	123,139	+0.21(+1.59%)
Dec 31, 2008	12.73	13.24	12.73	13.18	294,040	+0.59(+4.69%)
Dec 30, 2008	12.23	12.60	12.22	12.59	144,885	+0.42(+3.45%)
Dec 29, 2008	12.23	12.34	12.09	12.17	194,572	-0.15(-1.22%)
Dec 26, 2008	12.17	12.43	12.11	12.32	65,711	+0.19(+1.57%)
Dec 24, 2008	11.95	12.22	11.95	12.13	251,608	+0.14(+1.17%)
Dec 23, 2008	12.25	12.30	11.98	11.99	217,104	-0.21(-1.72%)
Dec 22, 2008	12.56	12.66	12.10	12.20	296,855	-0.37(-2.94%)
Dec 19, 2008	12.83	12.83	12.45	12.57	288,211	-0.02(-0.16%)
Dec 18, 2008	12.48	12.87	12.48	12.59	314,443	+0.05(+0.40%)
Dec 17, 2008	11.99	12.63	11.91	12.54	493,136	+0.52(+4.33%)
Dec 16, 2008	11.78	12.06	11.61	12.02	278,070	+0.44(+3.80%)
Dec 15, 2008	11.71	11.79	11.40	11.58	140,768	+0.02(+0.17%)
Dec 12, 2008	11.20	11.57	11.09	11.56	244,432	+0.40(+3.58%)
Dec 11, 2008	11.09	11.58	11.09	11.16	233,112	-0.04(-0.36%)
Dec 10, 2008	11.18	11.51	11.03	11.20	149,993	+0.13(+1.17%)
Dec 09, 2008	11.46	11.50	11.05	11.07	170,949	-0.40(-3.49%)
Dec 08, 2008	11.53	11.72	11.36	11.47	213,733	+0.16(+1.41%)
Dec 05, 2008	11.33	11.70	11.06	11.31	239,865	-0.24(-2.08%)
Dec 04, 2008	11.70	12.02	11.31	11.55	215,406	-0.23(-1.95%)
Dec 03, 2008	11.52	11.94	11.50	11.78	375,287	-0.07(-0.59%)
Dec 02, 2008	12.48	13.09	11.53	11.85	261,922	-0.41(-3.34%)
Dec 01, 2008	13.25	13.54	12.20	12.26	127,315	-1.33(-9.79%)
Nov 28, 2008	13.21	13.62	13.02	13.59	74,446	+0.29(+2.18%)
Nov 26, 2008	12.35	13.32	12.35	13.30	124,443	+0.66(+5.22%)
Nov 25, 2008	12.59	12.71	12.35	12.64	367,083	+0.34(+2.76%)
Nov 24, 2008	12.04	12.72	11.98	12.30	311,637	+0.27(+2.24%)
Nov 21, 2008	12.56	13.01	11.58	12.03	326,283	-0.30(-2.43%)
Nov 20, 2008	13.00	13.14	12.15	12.33	322,717	-0.67(-5.15%)
Nov 19, 2008	13.26	13.60	12.98	13.00	317,038	-0.30(-2.26%)
Nov 18, 2008	13.12	13.50	12.95	13.30	241,219	+0.25(+1.92%)
Nov 17, 2008	13.28	13.34	12.96	13.05	199,794	-0.20(-1.51%)
Nov 14, 2008	13.18	13.69	13.18	13.25	250,854	-0.26(-1.92%)
Nov 13, 2008	12.70	13.59	11.90	13.51	224,251	+0.79(+6.21%)
Nov 12, 2008	13.69	13.89	12.67	12.72	249,269	-1.05(-7.63%)
Nov 11, 2008	13.76	14.12	13.52	13.77	161,632	-0.15(-1.08%)
Nov 10, 2008	14.33	14.33	13.85	13.92	208,229	-0.16(-1.14%)
Nov 07, 2008	13.81	14.15	13.43	14.08	257,948	+0.46(+3.38%)
Nov 06, 2008	13.56	13.99	12.97	13.62	718,340	+0.74(+5.75%)
Nov 05, 2008	13.91	14.11	12.80	12.88	237,028	-1.17(-8.33%)
Nov 04, 2008	14.30	14.37	13.90	14.05	273,734	+0.03(+0.21%)
Nov 03, 2008	14.29	14.37	13.96	14.02	279,695	-0.18(-1.27%)
Oct 31, 2008	13.60	14.35	13.49	14.20	308,196	+0.52(+3.80%)
Oct 30, 2008	13.69	13.80	13.29	13.68	190,935	+0.34(+2.55%)
Oct 29, 2008	13.38	13.69	12.73	13.34	123,306	+0.09(+0.68%)
Oct 28, 2008	13.49	13.51	12.59	13.25	236,321	+0.22(+1.69%)
Oct 27, 2008	13.66	13.72	12.94	13.03	201,752	-0.63(-4.61%)
Oct 24, 2008	14.09	14.32	13.61	13.66	308,498	-0.74(-5.14%)
Oct 23, 2008	15.18	15.69	14.17	14.40	256,897	-0.79(-5.20%)
Oct 22, 2008	15.51	15.93	14.85	15.19	232,625	-0.50(-3.19%)
Oct 21, 2008	15.72	16.06	15.52	15.69	300,890	-0.08(-0.51%)
Oct 20, 2008	15.85	16.23	15.52	15.77	174,732	+0.20(+1.28%)
Oct 17, 2008	15.58	16.23	15.23	15.57	415,455	-0.48(-2.99%)
Oct 16, 2008	15.05	16.08	14.96	16.05	302,502	+0.91(+6.01%)
Oct 15, 2008	16.49	16.76	15.09	15.14	155,495	-1.42(-8.57%)
Oct 14, 2008	17.00	17.24	16.05	16.56	189,839	-0.21(-1.25%)
Oct 13, 2008	15.99	16.87	15.76	16.77	341,815	+1.48(+9.68%)
Oct 10, 2008	14.33	15.51	13.92	15.29	422,427	+0.56(+3.80%)
Oct 09, 2008	15.48	15.87	14.70	14.73	420,004	-0.65(-4.23%)
Oct 08, 2008	15.80	16.21	15.07	15.38	367,236	-0.63(-3.94%)
Oct 07, 2008	16.98	17.05	16.01	16.01	428,606	-0.98(-5.77%)
Oct 06, 2008	18.08	18.19	16.56	16.99	434,439	-1.37(-7.46%)
Oct 03, 2008	19.21	19.50	18.32	18.36	521,587	-0.73(-3.82%)
Oct 02, 2008	19.41	19.59	18.97	19.09	512,392	-0.45(-2.30%)
Oct 01, 2008	19.23	19.66	18.78	19.54	232,045	+0.03(+0.15%)
Sep 30, 2008	19.02	19.58	18.75	19.51	179,714	+0.71(+3.78%)
Sep 29, 2008	19.50	19.60	18.10	18.80	272,458	-0.95(-4.81%)
Sep 26, 2008	19.53	20.11	19.25	19.75	275,831	-0.27(-1.35%)
Sep 25, 2008	20.01	20.44	19.96	20.02	244,088	+0.04(+0.20%)
Sep 24, 2008	20.28	21.00	19.80	19.98	201,568	-0.24(-1.19%)
Sep 23, 2008	21.00	21.00	19.79	20.22	286,408	-0.68(-3.25%)
Sep 22, 2008	21.26	21.50	20.74	20.90	255,870	-0.60(-2.79%)
Sep 19, 2008	21.48	22.40	21.19	21.50	713,447	+1.15(+5.65%)
Sep 18, 2008	19.08	20.50	19.08	20.35	345,793	+1.35(+7.11%)
Sep 17, 2008	19.35	19.46	18.83	19.00	194,961	-0.38(-1.96%)
Sep 16, 2008	19.37	19.50	18.59	19.38	282,225	+0.23(+1.20%)
Sep 15, 2008	19.59	19.59	18.00	19.15	298,877	-0.70(-3.53%)
Sep 12, 2008	19.73	20.81	19.73	19.85	260,538	+0.05(+0.25%)
Sep 11, 2008	19.78	19.94	19.50	19.80	243,063	-0.11(-0.55%)
Sep 10, 2008	20.00	20.20	19.80	19.91	220,320	-0.03(-0.15%)
Sep 09, 2008	20.36	20.60	19.87	19.94	203,508	-0.50(-2.45%)
Sep 08, 2008	20.97	21.20	20.28	20.44	164,921	+0.27(+1.34%)
Sep 05, 2008	20.16	20.52	20.14	20.17	202,368	-0.11(-0.54%)
Sep 04, 2008	20.41	20.65	20.14	20.28	306,419	-0.42(-2.03%)
Sep 03, 2008	20.92	21.00	20.54	20.70	504,589	-0.17(-0.81%)
Sep 02, 2008	21.22	21.23	20.10	20.87	914,972	+0.50(+2.45%)
Aug 29, 2008	20.60	20.60	19.82	20.37	221,015	-0.12(-0.59%)
Aug 28, 2008	20.15	20.50	19.75	20.49	512,450	+0.51(+2.55%)
Aug 27, 2008	20.07	20.34	19.85	19.98	321,343	+0.17(+0.86%)
Aug 26, 2008	19.73	20.49	19.52	19.81	280,889	+0.13(+0.66%)
Aug 25, 2008	20.20	20.30	19.51	19.68	492,631	-0.51(-2.53%)
Aug 22, 2008	20.05	20.30	19.71	20.19	299,592	+0.25(+1.25%)
Aug 21, 2008	20.41	20.54	19.83	19.94	394,494	-0.45(-2.21%)
Aug 20, 2008	21.09	21.56	20.39	20.39	266,474	-0.59(-2.81%)
Aug 19, 2008	21.26	21.61	20.75	20.98	206,692	-0.52(-2.42%)
Aug 18, 2008	21.61	21.79	21.28	21.50	252,240	-0.29(-1.33%)
Aug 15, 2008	21.91	21.95	21.31	21.79	358,930	+0.06(+0.28%)
Aug 14, 2008	21.52	21.75	21.31	21.73	172,699	+0.18(+0.84%)
Aug 13, 2008	21.23	21.58	21.20	21.55	206,633	+0.35(+1.65%)
Aug 12, 2008	21.07	21.25	20.80	21.20	196,209	+0.19(+0.90%)
Aug 11, 2008	21.08	21.24	20.87	21.01	448,118	+0.01(+0.05%)
Aug 08, 2008	20.92	21.00	20.67	21.00	335,261	+0.13(+0.62%)
Aug 07, 2008	20.38	20.94	20.07	20.87	472,608	+0.41(+2.00%)
Aug 06, 2008	19.68	20.90	19.40	20.46	362,849	+0.60(+3.02%)
Aug 05, 2008	19.30	20.00	18.76	19.86	481,449	+1.45(+7.88%)
Aug 04, 2008	18.10	18.68	17.25	18.41	185,415	+0.50(+2.79%)
Aug 01, 2008	17.80	17.98	17.25	17.91	215,204	+0.15(+0.84%)
Jul 31, 2008	17.63	17.77	17.52	17.76	208,071	-0.04(-0.22%)
Jul 30, 2008	17.77	17.88	17.62	17.80	128,943	+0.21(+1.19%)
Jul 29, 2008	17.59	17.94	17.50	17.59	232,255	-0.09(-0.51%)
Jul 28, 2008	18.00	18.21	17.52	17.68	188,498	-0.32(-1.78%)
Jul 25, 2008	18.40	18.62	17.92	18.00	229,720	-0.25(-1.37%)
Jul 24, 2008	18.35	18.92	18.12	18.25	115,670	-0.02(-0.11%)
Jul 23, 2008	18.66	18.92	18.23	18.27	284,091	-0.49(-2.61%)
Jul 22, 2008	18.40	18.79	18.40	18.76	181,864	+0.21(+1.13%)
Jul 21, 2008	18.52	18.74	18.39	18.55	105,087	+0.06(+0.32%)
Jul 18, 2008	18.68	18.74	18.31	18.49	132,385	-0.20(-1.07%)
Jul 17, 2008	18.48	18.74	18.26	18.69	86,121	+0.29(+1.58%)
Jul 16, 2008	17.82	18.48	17.62	18.40	92,378	+0.62(+3.49%)
Jul 15, 2008	17.95	18.22	17.61	17.78	236,425	-0.19(-1.06%)
Jul 14, 2008	18.20	18.41	17.94	17.97	110,871	-0.02(-0.11%)
Jul 11, 2008	17.77	18.21	17.65	17.99	152,631	-0.06(-0.33%)
Jul 10, 2008	18.15	18.59	17.68	18.05	264,051	-0.15(-0.82%)
Jul 09, 2008	18.32	18.54	18.01	18.20	218,411	-0.08(-0.44%)
Jul 08, 2008	17.69	18.30	17.31	18.28	211,980	+0.57(+3.22%)
Jul 07, 2008	18.31	18.62	17.50	17.71	442,299	-0.58(-3.17%)
Jul 04, 2008	18.54	18.68	18.00	18.29	126,354	+0.00(+0.00%)
Jul 03, 2008	18.54	18.68	18.00	18.29	126,354	-0.27(-1.45%)
Jul 02, 2008	18.78	19.40	18.45	18.56	297,985	-0.24(-1.28%)
Jul 01, 2008	18.89	18.89	18.08	18.80	257,485	-0.01(-0.05%)
Jun 30, 2008	18.78	19.11	18.50	18.81	360,388	-0.03(-0.16%)
Jun 27, 2008	19.20	19.26	18.77	18.84	1,340,934	-0.34(-1.77%)
Jun 26, 2008	19.59	19.70	19.18	19.18	308,216	-0.57(-2.89%)
Jun 25, 2008	19.55	19.79	19.33	19.75	140,347	+0.23(+1.18%)
Jun 24, 2008	19.34	19.74	19.11	19.52	158,325	-0.01(-0.05%)
Jun 23, 2008	19.82	19.85	19.40	19.53	115,053	-0.13(-0.66%)
Jun 20, 2008	19.53	19.69	19.28	19.66	164,473	+0.05(+0.25%)
Jun 19, 2008	19.95	19.95	19.50	19.61	220,352	-0.33(-1.65%)
Jun 18, 2008	19.71	19.95	19.41	19.94	189,231	+0.27(+1.37%)
Jun 17, 2008	19.46	19.71	19.25	19.67	178,106	+0.47(+2.45%)
Jun 16, 2008	19.20	19.24	18.95	19.20	144,075	-0.04(-0.21%)
Jun 13, 2008	18.88	19.24	18.70	19.24	137,555	+0.59(+3.16%)
Jun 12, 2008	18.79	18.85	18.51	18.65	122,399	+0.00(+0.00%)
Jun 11, 2008	18.40	18.77	18.15	18.65	150,248	+0.24(+1.30%)
Jun 10, 2008	18.27	18.69	18.20	18.41	183,400	-0.42(-2.23%)
Jun 09, 2008	19.29	19.29	18.59	18.83	166,894	-0.43(-2.23%)
Jun 06, 2008	19.95	20.00	19.19	19.26	141,984	-0.80(-3.99%)
Jun 05, 2008	19.90	20.09	19.60	20.06	135,508	+0.43(+2.19%)
Jun 04, 2008	19.62	19.85	19.46	19.63	178,931	-0.11(-0.56%)
Jun 03, 2008	20.00	20.00	19.50	19.74	88,419	-0.26(-1.30%)
Jun 02, 2008	20.17	20.17	19.65	20.00	165,278	-0.09(-0.45%)
May 30, 2008	19.79	20.15	19.79	20.09	189,987	+0.29(+1.46%)
May 29, 2008	19.67	20.00	19.46	19.80	167,724	+0.11(+0.56%)
May 28, 2008	19.50	19.75	19.26	19.69	182,480	+0.31(+1.60%)
May 27, 2008	19.30	19.61	19.10	19.38	188,760	+0.10(+0.52%)
May 26, 2008	19.97	19.97	19.04	19.28	334,483	+0.00(+0.00%)
May 23, 2008	19.97	19.97	19.04	19.28	334,483	-0.61(-3.07%)
May 22, 2008	19.88	20.09	19.50	19.89	212,819	+0.15(+0.76%)
May 21, 2008	20.05	20.05	19.73	19.74	118,219	-0.17(-0.85%)
May 20, 2008	20.12	20.12	19.69	19.91	152,355	-0.23(-1.14%)
May 19, 2008	20.09	20.31	19.81	20.14	433,216	+0.14(+0.70%)
May 16, 2008	19.36	20.00	19.15	20.00	292,360	+0.68(+3.52%)
May 15, 2008	19.25	19.33	19.16	19.32	323,492	+0.13(+0.68%)
May 14, 2008	18.91	19.23	18.91	19.19	414,067	+0.12(+0.63%)
May 13, 2008	19.50	19.50	18.84	19.07	298,840	-0.46(-2.36%)
May 12, 2008	19.75	19.84	19.34	19.53	192,930	-0.16(-0.81%)
May 09, 2008	19.82	20.00	19.52	19.69	127,174	-0.31(-1.55%)
May 08, 2008	19.77	20.02	19.77	20.00	317,940	+0.02(+0.10%)
May 07, 2008	19.73	20.27	19.61	19.98	469,428	+0.15(+0.76%)
May 06, 2008	17.50	19.95	17.39	19.83	1,439,709	+2.98(+17.69%)
May 05, 2008	16.77	16.95	16.40	16.85	269,213	+0.21(+1.26%)
May 02, 2008	17.02	17.07	16.57	16.64	139,030	-0.17(-1.01%)