Cogent Comm Hlds (NQ: CCOI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	5.445	5.672	5.325	5.325	570,825	-0.32(-5.70%)
Apr 29, 2009	5.300	5.672	5.231	5.647	786,302	+0.42(+7.96%)
Apr 28, 2009	5.199	5.332	5.142	5.231	286,768	-0.04(-0.72%)
Apr 27, 2009	5.294	5.508	5.155	5.269	523,999	-0.16(-3.02%)
Apr 24, 2009	5.218	5.471	5.155	5.433	428,439	+0.27(+5.13%)
Apr 23, 2009	5.187	5.275	5.130	5.168	360,423	+0.00(+0.00%)
Apr 22, 2009	5.004	5.376	4.972	5.168	409,511	+0.04(+0.86%)
Apr 21, 2009	4.985	5.123	4.940	5.123	239,046	+0.11(+2.27%)
Apr 20, 2009	5.212	5.281	4.985	5.010	451,518	-0.30(-5.70%)
Apr 17, 2009	5.483	5.584	5.306	5.313	1,066,774	-0.17(-3.11%)
Apr 16, 2009	5.130	5.521	5.029	5.483	603,849	+0.38(+7.55%)
Apr 15, 2009	4.953	5.111	4.896	5.098	264,648	+0.11(+2.28%)
Apr 14, 2009	5.155	5.161	4.903	4.985	409,617	-0.28(-5.28%)
Apr 13, 2009	5.086	5.275	5.041	5.262	580,209	+0.16(+3.09%)
Apr 09, 2009	4.795	5.123	4.682	5.105	1,481,779	+0.46(+9.92%)
Apr 08, 2009	4.417	4.713	4.354	4.644	381,855	+0.25(+5.60%)
Apr 07, 2009	4.657	4.732	4.392	4.398	449,773	-0.33(-7.07%)
Apr 06, 2009	4.770	4.821	4.663	4.732	352,038	-0.15(-2.98%)
Apr 03, 2009	5.067	5.067	4.802	4.877	569,743	-0.21(-4.09%)
Apr 02, 2009	4.934	5.231	4.884	5.086	1,109,759	+0.27(+5.64%)
Apr 01, 2009	4.429	4.814	4.366	4.814	369,183	+0.27(+5.97%)
Mar 31, 2009	4.543	4.751	4.524	4.543	432,018	+0.09(+1.98%)
Mar 30, 2009	4.650	4.707	4.351	4.455	399,271	-0.42(-8.55%)
Mar 26, 2009	4.802	5.048	4.644	4.871	701,071	+0.15(+3.07%)
Mar 25, 2009	4.682	4.783	4.549	4.726	469,115	+0.12(+2.60%)
Mar 24, 2009	4.593	4.742	4.581	4.606	501,078	-0.12(-2.54%)
Mar 23, 2009	4.669	4.776	4.524	4.726	919,461	+0.27(+6.09%)
Mar 20, 2009	4.726	4.739	4.410	4.455	616,029	-0.20(-4.34%)
Mar 19, 2009	4.650	4.751	4.537	4.657	419,803	+0.05(+1.10%)
Mar 18, 2009	4.429	4.625	4.410	4.606	600,694	+0.17(+3.84%)
Mar 17, 2009	4.272	4.474	4.246	4.436	524,122	+0.17(+3.99%)
Mar 16, 2009	4.328	4.448	4.240	4.265	577,734	-0.01(-0.29%)
Mar 13, 2009	4.095	4.486	4.095	4.278	810,284	+0.32(+7.96%)
Mar 12, 2009	3.628	4.095	3.496	3.962	649,381	+0.32(+8.84%)
Mar 11, 2009	3.729	3.754	3.615	3.641	492,872	-0.06(-1.54%)
Mar 10, 2009	3.597	3.817	3.597	3.697	830,024	+0.22(+6.35%)
Mar 09, 2009	3.767	3.843	3.395	3.477	830,669	-0.33(-8.77%)
Mar 06, 2009	3.937	3.944	3.691	3.811	402,495	+0.01(+0.33%)
Mar 05, 2009	4.215	4.215	3.786	3.798	612,281	-0.53(-12.24%)
Mar 04, 2009	4.089	4.429	4.038	4.328	590,596	+0.49(+12.64%)
Mar 02, 2009	4.076	4.202	3.824	3.843	560,300	-0.33(-8.01%)
Feb 27, 2009	4.145	4.461	3.489	4.177	3,321,721	-0.12(-2.79%)
Feb 26, 2009	3.862	4.650	3.754	4.297	1,844,650	+0.50(+13.12%)
Feb 25, 2009	3.925	4.038	3.792	3.798	462,360	-0.16(-3.99%)
Feb 24, 2009	3.798	4.019	3.660	3.956	409,044	+0.17(+4.50%)
Feb 23, 2009	3.975	3.975	3.735	3.786	545,019	-0.16(-4.15%)
Feb 20, 2009	3.767	3.988	3.685	3.950	362,637	+0.15(+3.99%)
Feb 19, 2009	3.849	3.912	3.780	3.798	462,075	+0.02(+0.50%)
Feb 18, 2009	3.817	3.849	3.748	3.780	544,631	-0.01(-0.17%)
Feb 17, 2009	3.906	4.013	3.723	3.786	321,821	-0.27(-6.69%)
Feb 13, 2009	3.906	4.098	3.887	4.057	339,971	+0.12(+3.05%)
Feb 12, 2009	3.817	4.076	3.805	3.937	352,239	-0.17(-4.15%)
Feb 11, 2009	4.190	4.234	4.013	4.108	339,533	-0.08(-1.81%)
Feb 10, 2009	4.392	4.417	4.127	4.183	560,644	-0.23(-5.29%)
Feb 09, 2009	4.417	4.429	4.297	4.417	309,655	+0.00(+0.00%)
Feb 06, 2009	4.398	4.445	4.297	4.417	645,022	+0.00(+0.00%)
Feb 05, 2009	4.328	4.433	4.145	4.417	503,823	+0.06(+1.30%)
Feb 04, 2009	4.360	4.442	4.227	4.360	1,076,573	+0.01(+0.29%)
Feb 03, 2009	4.417	4.417	4.291	4.347	727,713	-0.04(-1.01%)
Feb 02, 2009	4.133	4.423	4.114	4.392	604,367	+0.20(+4.66%)
Jan 30, 2009	4.455	4.568	4.145	4.196	824,109	-0.19(-4.32%)
Jan 29, 2009	4.429	4.619	4.363	4.385	1,008,240	-0.10(-2.25%)
Jan 28, 2009	4.436	4.524	4.322	4.486	881,472	+0.08(+1.86%)
Jan 27, 2009	4.227	4.429	4.120	4.404	569,247	+0.19(+4.49%)
Jan 26, 2009	3.836	4.234	3.824	4.215	1,008,835	+0.40(+10.41%)
Jan 23, 2009	3.697	4.051	3.641	3.817	849,424	+0.00(+0.00%)
Jan 22, 2009	3.445	3.874	3.420	3.817	1,215,569	+0.28(+8.04%)
Jan 21, 2009	3.533	3.647	3.414	3.533	872,387	+0.08(+2.19%)
Jan 20, 2009	3.836	3.899	3.426	3.458	644,422	-0.44(-11.33%)
Jan 16, 2009	3.836	4.108	3.735	3.899	701,096	+0.11(+3.00%)
Jan 15, 2009	3.868	3.906	3.653	3.786	818,991	-0.09(-2.28%)
Jan 14, 2009	3.981	4.032	3.761	3.874	812,682	-0.19(-4.66%)
Jan 13, 2009	4.082	4.120	4.000	4.063	432,795	-0.03(-0.62%)
Jan 12, 2009	4.164	4.291	4.038	4.089	700,724	-0.08(-1.82%)
Jan 09, 2009	4.619	4.619	4.127	4.164	400,844	-0.44(-9.59%)
Jan 08, 2009	4.575	4.770	4.417	4.606	930,834	+0.01(+0.14%)
Jan 07, 2009	4.537	4.657	4.429	4.600	728,768	+0.01(+0.14%)
Jan 06, 2009	4.328	4.922	4.253	4.593	1,266,221	+0.35(+8.33%)
Jan 05, 2009	4.234	4.328	4.145	4.240	1,268,397	+0.04(+1.05%)
Jan 02, 2009	4.127	4.297	3.981	4.196	340,806	+0.08(+1.84%)
Dec 31, 2008	3.798	4.259	3.729	4.120	729,451	+0.33(+8.83%)
Dec 30, 2008	3.868	3.868	3.729	3.786	298,102	-0.03(-0.66%)
Dec 29, 2008	4.114	4.209	3.773	3.811	299,021	-0.30(-7.36%)
Dec 26, 2008	4.038	4.127	3.811	4.114	106,949	+0.11(+2.84%)
Dec 24, 2008	3.691	4.013	3.691	4.000	176,376	+0.30(+8.19%)
Dec 23, 2008	3.540	4.114	3.533	3.697	626,471	+0.20(+5.59%)
Dec 22, 2008	3.691	3.824	3.287	3.502	484,246	-0.19(-5.13%)
Dec 19, 2008	4.013	4.019	3.615	3.691	1,318,701	-0.03(-0.68%)
Dec 18, 2008	3.805	4.019	3.634	3.716	931,265	-0.06(-1.67%)
Dec 17, 2008	3.672	3.925	3.672	3.780	432,314	+0.06(+1.53%)
Dec 16, 2008	3.603	3.767	3.514	3.723	603,041	+0.19(+5.36%)
Dec 15, 2008	3.704	3.843	3.470	3.533	478,550	-0.16(-4.27%)
Dec 12, 2008	3.243	3.691	3.243	3.691	529,295	+0.35(+10.59%)
Dec 11, 2008	3.559	3.843	3.218	3.338	631,440	-0.28(-7.84%)
Dec 10, 2008	3.761	3.761	3.407	3.622	537,488	-0.10(-2.71%)
Dec 09, 2008	3.805	4.240	3.666	3.723	878,769	-0.13(-3.44%)
Dec 08, 2008	3.824	3.906	3.660	3.855	922,087	+0.16(+4.27%)
Dec 05, 2008	3.123	3.723	3.041	3.697	867,460	+0.51(+16.04%)
Dec 04, 2008	3.167	3.552	3.123	3.186	748,755	-0.03(-0.79%)
Dec 03, 2008	3.010	3.281	2.789	3.212	759,315	+0.25(+8.53%)
Dec 02, 2008	2.808	2.978	2.675	2.959	498,058	+0.21(+7.57%)
Dec 01, 2008	3.357	3.521	2.745	2.751	897,379	-0.72(-20.73%)
Nov 28, 2008	3.300	3.483	3.111	3.470	241,321	+0.12(+3.58%)
Nov 26, 2008	2.770	3.357	2.745	3.350	804,010	+0.49(+17.22%)
Nov 25, 2008	2.915	2.947	2.644	2.858	720,690	-0.02(-0.66%)
Nov 24, 2008	2.511	2.921	2.391	2.877	787,930	+0.37(+14.86%)
Nov 21, 2008	2.259	2.505	2.139	2.505	916,971	+0.29(+13.11%)
Nov 20, 2008	2.303	2.309	2.196	2.215	1,447,196	-0.11(-4.62%)
Nov 19, 2008	2.442	2.461	2.322	2.322	1,260,044	-0.13(-5.15%)
Nov 18, 2008	2.417	2.492	2.290	2.448	1,018,345	+0.05(+2.11%)
Nov 17, 2008	2.486	2.492	2.379	2.398	591,440	-0.12(-4.76%)
Nov 14, 2008	2.669	2.719	2.499	2.518	672,602	-0.22(-8.06%)
Nov 13, 2008	2.417	2.764	2.297	2.738	855,137	+0.32(+13.02%)
Nov 12, 2008	2.555	2.555	2.417	2.423	1,829,815	-0.18(-7.02%)
Nov 11, 2008	2.726	2.795	2.593	2.606	1,314,509	-0.20(-6.98%)
Nov 10, 2008	2.890	3.003	2.783	2.801	383,176	-0.02(-0.67%)
Nov 07, 2008	2.827	2.902	2.606	2.820	416,615	+0.03(+1.13%)
Nov 06, 2008	3.048	3.363	2.783	2.789	1,104,396	-0.18(-6.16%)
Nov 05, 2008	3.003	3.325	2.953	2.972	742,365	-0.14(-4.46%)
Nov 04, 2008	2.846	3.161	2.814	3.111	628,912	+0.25(+8.59%)
Nov 03, 2008	2.846	3.054	2.707	2.865	622,430	-0.15(-5.02%)
Oct 31, 2008	2.827	3.136	2.770	3.016	487,238	+0.20(+6.94%)
Oct 30, 2008	2.726	2.902	2.603	2.820	643,125	+0.19(+7.19%)
Oct 29, 2008	2.480	3.306	2.322	2.631	2,837,711	+0.17(+6.92%)
Oct 28, 2008	2.473	2.600	2.271	2.461	916,160	+0.06(+2.36%)
Oct 27, 2008	2.568	2.701	2.398	2.404	436,075	-0.20(-7.52%)
Oct 24, 2008	2.568	2.776	2.505	2.600	1,042,018	-0.13(-4.63%)
Oct 23, 2008	2.928	3.155	2.631	2.726	3,293,810	-0.19(-6.49%)
Oct 22, 2008	3.104	3.199	2.839	2.915	1,078,534	-0.25(-7.78%)
Oct 21, 2008	3.287	3.407	3.155	3.161	491,790	-0.20(-6.00%)
Oct 20, 2008	3.388	3.546	3.275	3.363	601,275	+0.03(+0.76%)
Oct 17, 2008	3.338	3.615	3.155	3.338	759,584	-0.15(-4.17%)
Oct 16, 2008	3.407	3.546	3.067	3.483	848,302	+0.11(+3.18%)
Oct 15, 2008	3.546	3.754	3.256	3.376	736,120	-0.21(-5.81%)
Oct 14, 2008	3.931	4.133	3.470	3.584	849,395	-0.23(-6.12%)
Oct 13, 2008	3.218	3.836	3.180	3.817	1,151,978	+0.74(+23.98%)
Oct 10, 2008	2.839	3.344	2.253	3.079	4,899,852	-0.01(-0.41%)
Oct 09, 2008	3.546	3.754	3.085	3.092	1,763,738	-0.40(-11.39%)
Oct 08, 2008	3.155	3.666	2.928	3.489	2,469,778	+0.25(+7.80%)
Oct 07, 2008	3.666	3.729	3.149	3.237	3,534,811	-0.38(-10.63%)
Oct 06, 2008	4.076	4.076	3.546	3.622	1,721,208	-0.50(-12.23%)
Oct 03, 2008	4.436	4.436	4.114	4.127	884,416	-0.25(-5.63%)
Oct 02, 2008	4.631	4.745	4.328	4.373	780,749	-0.30(-6.35%)
Oct 01, 2008	4.840	4.877	4.461	4.669	882,809	-0.20(-4.15%)
Sep 30, 2008	4.915	5.029	4.739	4.871	808,187	+0.01(+0.26%)
Sep 29, 2008	5.086	5.256	4.606	4.858	962,604	-0.33(-6.44%)
Sep 26, 2008	4.833	5.376	4.833	5.193	680,715	+0.26(+5.24%)
Sep 25, 2008	5.016	5.092	4.675	4.934	930,157	-0.09(-1.76%)
Sep 24, 2008	5.559	5.565	4.940	5.023	653,877	-0.28(-5.35%)
Sep 23, 2008	5.086	5.565	5.086	5.306	1,155,359	+0.21(+4.21%)
Sep 22, 2008	5.616	5.647	5.060	5.092	518,098	-0.53(-9.43%)
Sep 19, 2008	5.887	6.095	5.401	5.622	2,488,788	+0.07(+1.25%)
Sep 18, 2008	4.846	5.773	4.802	5.553	2,337,942	+0.81(+17.18%)
Sep 17, 2008	4.896	4.997	4.562	4.739	1,029,744	-0.24(-4.82%)
Sep 16, 2008	4.593	5.073	4.442	4.978	1,657,252	+0.50(+11.28%)
Sep 15, 2008	4.480	4.511	4.328	4.474	1,431,477	-0.05(-1.12%)
Sep 12, 2008	4.726	4.726	4.492	4.524	1,692,081	-0.20(-4.14%)
Sep 11, 2008	4.732	4.751	4.543	4.720	1,627,972	-0.04(-0.80%)
Sep 10, 2008	4.814	5.067	4.739	4.758	2,456,169	+0.02(+0.40%)
Sep 09, 2008	4.997	5.060	4.511	4.739	2,214,835	-0.28(-5.53%)
Sep 08, 2008	5.376	5.376	4.884	5.016	1,699,421	-0.24(-4.56%)
Sep 05, 2008	5.212	5.281	5.142	5.256	1,789,268	-0.01(-0.12%)
Sep 04, 2008	5.571	5.571	5.142	5.262	1,698,360	-0.34(-6.08%)
Sep 03, 2008	5.609	5.710	5.489	5.603	1,055,894	-0.01(-0.22%)
Sep 02, 2008	5.906	5.969	5.540	5.616	924,215	-0.20(-3.37%)
Aug 29, 2008	5.811	5.824	5.584	5.811	1,242,509	-0.03(-0.54%)
Aug 28, 2008	5.937	5.994	5.792	5.843	877,070	-0.08(-1.38%)
Aug 27, 2008	5.792	6.165	5.710	5.925	922,041	+0.14(+2.40%)
Aug 26, 2008	5.824	5.975	5.666	5.786	574,163	-0.04(-0.76%)
Aug 25, 2008	5.969	5.982	5.799	5.830	303,005	-0.16(-2.74%)
Aug 22, 2008	5.937	6.114	5.906	5.994	537,001	+0.09(+1.50%)
Aug 21, 2008	5.982	6.038	5.862	5.906	524,389	-0.13(-2.09%)
Aug 20, 2008	5.994	6.177	5.925	6.032	920,367	+0.07(+1.16%)
Aug 19, 2008	6.259	6.284	5.925	5.963	895,095	-0.37(-5.78%)
Aug 18, 2008	6.303	6.587	6.171	6.329	936,918	+0.01(+0.20%)
Aug 15, 2008	6.247	6.341	6.120	6.316	1,134,354	+0.13(+2.04%)
Aug 14, 2008	5.994	6.398	5.937	6.190	1,508,505	+0.13(+2.08%)
Aug 13, 2008	5.900	6.139	5.805	6.064	2,554,270	-0.30(-4.76%)
Aug 12, 2008	5.780	6.521	5.622	6.366	2,466,822	+0.58(+10.03%)
Aug 11, 2008	5.370	5.786	5.111	5.786	1,840,268	+0.42(+7.88%)
Aug 08, 2008	4.959	5.515	4.612	5.363	29,444,366	-1.72(-24.24%)
Aug 07, 2008	6.695	7.370	6.695	7.079	4,359,489	+0.27(+3.99%)
Aug 06, 2008	6.499	6.814	6.449	6.808	3,000,881	+0.28(+4.25%)
Aug 05, 2008	6.758	6.796	6.417	6.531	1,504,630	-0.15(-2.17%)
Aug 04, 2008	6.732	6.890	6.543	6.676	1,138,762	-0.08(-1.12%)
Aug 01, 2008	7.673	7.673	6.701	6.751	2,760,775	-0.86(-11.28%)
Jul 31, 2008	7.799	8.158	7.515	7.609	1,968,482	-0.33(-4.13%)
Jul 30, 2008	7.780	8.051	7.609	7.938	1,224,644	+0.25(+3.28%)
Jul 29, 2008	7.685	7.811	7.357	7.685	1,014,816	+0.25(+3.40%)
Jul 28, 2008	7.698	7.843	7.395	7.433	468,742	-0.31(-3.99%)
Jul 25, 2008	7.710	7.900	7.660	7.742	718,506	+0.15(+1.91%)
Jul 24, 2008	7.811	8.076	7.584	7.597	1,085,152	-0.10(-1.31%)
Jul 23, 2008	7.496	8.341	7.496	7.698	1,874,906	+0.23(+3.04%)
Jul 22, 2008	6.846	7.490	6.808	7.471	1,838,180	+0.56(+8.13%)
Jul 21, 2008	6.846	6.985	6.745	6.909	745,210	+0.10(+1.48%)
Jul 18, 2008	6.871	6.966	6.764	6.808	1,266,746	-0.07(-1.01%)
Jul 17, 2008	6.966	7.023	6.732	6.878	1,444,186	-0.03(-0.46%)
Jul 16, 2008	7.035	7.035	6.758	6.909	1,353,380	-0.14(-1.97%)
Jul 15, 2008	6.852	7.439	6.341	7.048	3,180,859	-0.44(-5.82%)
Jul 14, 2008	7.698	7.748	7.363	7.483	499,297	-0.14(-1.82%)
Jul 11, 2008	7.874	7.931	7.534	7.622	1,335,596	-0.39(-4.88%)
Jul 10, 2008	8.215	8.354	7.900	8.013	1,184,046	-0.19(-2.31%)
Jul 09, 2008	8.360	8.739	8.045	8.203	1,159,600	-0.14(-1.66%)
Jul 08, 2008	8.177	8.367	7.856	8.341	1,111,065	+0.18(+2.24%)
Jul 07, 2008	8.322	8.367	7.944	8.158	1,087,712	-0.08(-1.00%)
Jul 04, 2008	8.013	8.316	7.985	8.240	690,265	+0.00(+0.00%)
Jul 03, 2008	8.013	8.316	7.985	8.240	690,265	+0.24(+3.00%)
Jul 02, 2008	8.398	8.430	8.001	8.001	1,495,997	-0.47(-5.58%)
Jul 01, 2008	8.360	8.493	8.152	8.474	896,699	+0.02(+0.22%)
Jun 30, 2008	8.682	8.808	8.398	8.455	1,738,475	-0.33(-3.80%)
Jun 27, 2008	8.998	9.319	8.770	8.789	1,880,810	-0.21(-2.31%)
Jun 26, 2008	9.338	9.345	8.916	8.998	1,804,759	-0.54(-5.69%)
Jun 25, 2008	9.042	9.622	9.035	9.540	1,149,701	+0.50(+5.59%)
Jun 24, 2008	8.922	9.212	8.865	9.035	992,853	+0.04(+0.49%)
Jun 23, 2008	9.061	9.136	8.935	8.991	1,062,386	-0.05(-0.56%)
Jun 20, 2008	9.395	9.395	8.979	9.042	1,608,292	-0.43(-4.53%)
Jun 19, 2008	9.136	9.483	9.023	9.471	1,057,507	+0.33(+3.59%)
Jun 18, 2008	9.515	9.559	9.029	9.143	1,269,168	-0.38(-4.04%)
Jun 17, 2008	9.370	9.875	9.332	9.528	1,145,027	+0.17(+1.82%)
Jun 16, 2008	9.168	9.389	9.108	9.357	571,881	+0.14(+1.51%)
Jun 13, 2008	9.048	9.218	8.865	9.218	953,299	+0.28(+3.11%)
Jun 12, 2008	8.947	9.383	8.802	8.941	2,444,631	+0.36(+4.19%)
Jun 11, 2008	8.998	9.054	8.580	8.581	1,117,070	-0.45(-5.03%)
Jun 10, 2008	8.909	9.143	8.834	9.035	1,841,382	-0.16(-1.78%)
Jun 09, 2008	9.294	9.496	9.111	9.200	2,555,243	-0.02(-0.21%)
Jun 06, 2008	9.433	9.490	9.149	9.218	2,216,719	-0.26(-2.73%)
Jun 05, 2008	9.086	9.591	9.054	9.477	4,176,193	+0.74(+8.45%)
Jun 04, 2008	10.00	10.00	8.304	8.739	10,018,825	-1.33(-13.22%)
Jun 03, 2008	10.35	10.39	9.913	10.07	1,322,199	-0.26(-2.50%)
Jun 02, 2008	10.32	10.47	10.06	10.33	1,228,969	-0.05(-0.49%)
May 30, 2008	10.52	10.52	10.23	10.38	973,264	-0.12(-1.14%)
May 29, 2008	10.48	10.59	10.35	10.50	888,133	+0.01(+0.06%)
May 28, 2008	10.47	10.55	10.38	10.49	943,876	+0.11(+1.09%)
May 27, 2008	10.22	10.45	10.12	10.38	1,248,835	+0.19(+1.86%)
May 26, 2008	10.06	10.26	9.856	10.19	1,831,391	+0.00(+0.00%)
May 23, 2008	10.06	10.26	9.856	10.19	1,831,391	+0.06(+0.56%)
May 22, 2008	10.04	10.20	9.780	10.13	1,860,357	+0.11(+1.07%)
May 21, 2008	10.33	10.33	9.730	10.03	2,888,720	-0.28(-2.69%)
May 20, 2008	10.13	10.38	9.925	10.30	1,757,508	+0.15(+1.43%)
May 19, 2008	10.65	10.65	10.03	10.16	3,129,988	-0.56(-5.24%)
May 16, 2008	11.12	11.12	10.51	10.72	1,824,807	-0.33(-3.02%)
May 15, 2008	10.48	11.18	10.41	11.05	1,990,838	+0.56(+5.29%)
May 14, 2008	10.57	10.99	10.46	10.50	2,354,276	-0.03(-0.30%)
May 13, 2008	10.61	10.61	10.10	10.53	2,924,970	-0.11(-1.01%)
May 12, 2008	10.94	11.00	9.805	10.64	9,425,667	-0.65(-5.76%)
May 09, 2008	11.89	12.64	11.19	11.29	10,394,031	-3.02(-21.12%)
May 08, 2008	14.17	14.45	13.94	14.31	2,419,213	+0.24(+1.70%)
May 07, 2008	14.09	14.20	13.69	14.07	993,019	-0.03(-0.22%)
May 06, 2008	13.96	14.22	13.96	14.10	1,277,691	+0.03(+0.18%)
May 05, 2008	13.67	14.11	13.29	14.08	2,100,070	+0.37(+2.67%)
May 02, 2008	13.82	14.10	13.45	13.71	756,025	+0.03(+0.18%)