Silgan Holdings (NQ: SLGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	12.01	12.14	11.72	11.88	1,240,380	-0.17(-1.41%)
Apr 27, 2007	12.26	12.26	11.81	12.05	1,572,024	+0.14(+1.16%)
Apr 26, 2007	12.39	12.57	11.45	11.91	2,352,968	+0.83(+7.49%)
Apr 25, 2007	11.06	11.11	10.97	11.08	420,603	+0.09(+0.83%)
Apr 24, 2007	11.07	11.07	10.88	10.99	538,165	-0.02(-0.17%)
Apr 23, 2007	10.92	11.00	10.92	11.00	738,554	+0.06(+0.53%)
Apr 20, 2007	11.05	11.10	10.93	10.95	897,791	+0.01(+0.07%)
Apr 19, 2007	10.83	10.98	10.74	10.94	611,855	+0.07(+0.65%)
Apr 18, 2007	10.89	10.96	10.76	10.87	648,518	-0.06(-0.55%)
Apr 17, 2007	10.96	10.96	10.85	10.93	388,573	-0.03(-0.25%)
Apr 16, 2007	10.75	10.95	10.75	10.95	303,837	+0.23(+2.14%)
Apr 13, 2007	10.57	10.72	10.53	10.72	934,174	+0.14(+1.29%)
Apr 12, 2007	10.60	10.63	10.56	10.59	221,243	-0.05(-0.45%)
Apr 11, 2007	10.68	10.70	10.56	10.64	517,557	-0.03(-0.25%)
Apr 10, 2007	10.51	10.67	10.51	10.66	463,813	+0.16(+1.56%)
Apr 09, 2007	10.59	10.62	10.49	10.50	509,909	-0.12(-1.11%)
Apr 05, 2007	10.59	10.67	10.55	10.62	372,671	+0.06(+0.59%)
Apr 04, 2007	10.59	10.64	10.55	10.56	331,620	-0.07(-0.62%)
Apr 03, 2007	10.57	10.68	10.53	10.62	534,541	+0.06(+0.53%)
Apr 02, 2007	10.58	10.63	10.45	10.57	758,017	-0.01(-0.12%)
Mar 30, 2007	10.45	10.58	10.42	10.58	601,254	+0.13(+1.21%)
Mar 29, 2007	10.48	10.49	10.38	10.45	391,781	+0.00(+0.04%)
Mar 28, 2007	10.51	10.59	10.37	10.45	1,059,265	-0.08(-0.81%)
Mar 27, 2007	10.50	10.63	10.48	10.53	767,989	+0.02(+0.20%)
Mar 26, 2007	10.35	10.52	10.34	10.51	574,249	+0.14(+1.38%)
Mar 23, 2007	10.35	10.43	10.24	10.37	711,955	+0.06(+0.60%)
Mar 22, 2007	10.36	10.39	10.27	10.31	747,362	-0.07(-0.68%)
Mar 21, 2007	10.28	10.38	10.25	10.38	616,469	+0.12(+1.19%)
Mar 20, 2007	10.15	10.28	10.09	10.26	473,409	+0.10(+0.94%)
Mar 19, 2007	10.09	10.21	10.02	10.16	454,019	+0.08(+0.84%)
Mar 16, 2007	10.10	10.11	9.976	10.07	959,097	-0.02(-0.25%)
Mar 15, 2007	10.05	10.19	9.992	10.10	502,052	+0.06(+0.62%)
Mar 14, 2007	9.864	10.04	9.853	10.04	773,140	+0.13(+1.34%)
Mar 13, 2007	10.20	10.24	9.864	9.905	1,216,182	-0.30(-2.92%)
Mar 12, 2007	10.05	10.24	10.02	10.20	664,802	+0.19(+1.88%)
Mar 09, 2007	10.11	10.17	10.01	10.01	504,743	-0.00(-0.02%)
Mar 08, 2007	9.945	10.06	9.945	10.02	537,392	+0.08(+0.81%)
Mar 07, 2007	9.982	9.990	9.874	9.936	1,171,937	+0.01(+0.13%)
Mar 06, 2007	9.841	9.984	9.841	9.924	751,044	+0.03(+0.31%)
Mar 05, 2007	9.914	10.05	9.736	9.893	739,670	-0.14(-1.36%)
Mar 02, 2007	10.11	10.12	9.978	10.03	478,927	-0.11(-1.12%)
Mar 01, 2007	9.978	10.29	9.907	10.14	688,540	-0.04(-0.41%)
Feb 28, 2007	10.17	10.26	10.04	10.18	1,422,340	+0.01(+0.10%)
Feb 27, 2007	10.42	10.42	10.14	10.17	1,097,151	-0.28(-2.67%)
Feb 26, 2007	10.43	10.55	10.34	10.45	379,726	+0.01(+0.06%)
Feb 23, 2007	10.45	10.52	10.38	10.45	317,405	-0.04(-0.35%)
Feb 22, 2007	10.50	10.56	10.40	10.48	453,140	-0.05(-0.47%)
Feb 21, 2007	10.53	10.60	10.48	10.53	477,260	-0.02(-0.20%)
Feb 20, 2007	10.48	10.58	10.40	10.56	852,295	+0.04(+0.37%)
Feb 16, 2007	10.51	10.55	10.45	10.52	710,206	+0.01(+0.06%)
Feb 15, 2007	10.53	10.55	10.42	10.51	554,342	-0.01(-0.12%)
Feb 14, 2007	10.57	10.65	10.43	10.52	1,543,807	-0.06(-0.59%)
Feb 13, 2007	10.33	10.59	10.30	10.58	1,159,829	+0.29(+2.86%)
Feb 12, 2007	10.45	10.45	10.25	10.29	1,381,463	-0.16(-1.54%)
Feb 09, 2007	10.56	10.59	10.44	10.45	322,309	-0.09(-0.84%)
Feb 08, 2007	10.57	10.58	10.49	10.54	688,318	-0.07(-0.64%)
Feb 07, 2007	10.64	10.69	10.56	10.61	1,124,629	-0.06(-0.54%)
Feb 06, 2007	10.60	10.69	10.52	10.67	857,122	+0.09(+0.88%)
Feb 05, 2007	10.57	10.61	10.49	10.57	848,318	+0.02(+0.22%)
Feb 02, 2007	10.57	10.68	10.47	10.55	1,109,245	+0.04(+0.39%)
Feb 01, 2007	10.10	10.75	10.09	10.51	4,881,703	+0.82(+8.43%)
Jan 31, 2007	9.700	9.787	9.564	9.692	1,202,373	-0.07(-0.74%)
Jan 30, 2007	9.777	9.777	9.628	9.764	742,526	+0.01(+0.15%)
Jan 29, 2007	9.682	9.758	9.599	9.750	935,909	+0.02(+0.26%)
Jan 26, 2007	9.709	9.787	9.659	9.725	704,171	+0.00(+0.00%)
Jan 25, 2007	9.723	9.748	9.667	9.725	758,717	+0.00(+0.00%)
Jan 24, 2007	9.731	9.748	9.698	9.725	860,997	+0.01(+0.06%)
Jan 23, 2007	9.680	9.758	9.675	9.719	1,520,677	+0.02(+0.17%)
Jan 22, 2007	9.653	9.711	9.469	9.702	1,115,884	-0.01(-0.13%)
Jan 19, 2007	9.589	9.727	9.564	9.715	883,692	+0.14(+1.43%)
Jan 18, 2007	9.272	9.731	9.249	9.578	3,076,593	+0.53(+5.88%)
Jan 17, 2007	9.013	9.082	8.957	9.046	668,034	+0.05(+0.60%)
Jan 16, 2007	9.090	9.164	8.945	8.993	519,495	-0.07(-0.73%)
Jan 12, 2007	8.941	9.069	8.928	9.059	427,222	+0.11(+1.23%)
Jan 11, 2007	8.947	9.069	8.899	8.949	479,705	+0.01(+0.16%)
Jan 10, 2007	8.825	8.941	8.786	8.935	351,943	+0.05(+0.51%)
Jan 09, 2007	8.922	8.935	8.844	8.889	865,848	-0.04(-0.39%)
Jan 08, 2007	8.932	8.945	8.835	8.924	470,138	-0.04(-0.46%)
Jan 05, 2007	8.953	9.046	8.932	8.966	453,923	-0.04(-0.41%)
Jan 04, 2007	8.966	9.034	8.844	9.003	471,433	+0.05(+0.53%)
Jan 03, 2007	9.106	9.121	8.817	8.955	856,165	-0.13(-1.48%)
Dec 29, 2006	9.079	9.113	8.976	9.090	596,779	+0.04(+0.39%)
Dec 28, 2006	9.042	9.102	9.003	9.055	329,543	+0.01(+0.14%)
Dec 27, 2006	8.893	9.065	8.893	9.042	394,240	+0.17(+1.87%)
Dec 26, 2006	8.852	8.904	8.850	8.877	291,613	+0.01(+0.12%)
Dec 22, 2006	8.848	8.916	8.792	8.866	370,821	+0.03(+0.37%)
Dec 21, 2006	8.812	8.920	8.757	8.833	712,950	+0.05(+0.54%)
Dec 20, 2006	8.808	8.851	8.730	8.786	444,525	-0.04(-0.45%)
Dec 19, 2006	8.844	8.868	8.728	8.825	644,150	-0.05(-0.56%)
Dec 18, 2006	9.019	9.073	8.850	8.875	442,969	-0.15(-1.63%)
Dec 15, 2006	9.013	9.104	8.988	9.021	662,221	+0.01(+0.14%)
Dec 14, 2006	9.053	9.160	9.003	9.009	357,055	-0.03(-0.32%)
Dec 13, 2006	9.086	9.096	8.970	9.038	503,212	+0.00(+0.02%)
Dec 12, 2006	8.988	9.106	8.899	9.036	1,252,701	+0.05(+0.53%)
Dec 11, 2006	9.193	9.193	8.976	8.988	712,849	-0.23(-2.45%)
Dec 08, 2006	9.152	9.251	9.117	9.214	658,196	+0.06(+0.63%)
Dec 07, 2006	9.137	9.216	9.048	9.156	578,655	+0.01(+0.11%)
Dec 06, 2006	9.199	9.210	9.096	9.146	390,143	-0.06(-0.67%)
Dec 05, 2006	9.239	9.241	9.146	9.208	597,823	-0.02(-0.20%)
Dec 04, 2006	9.077	9.231	9.048	9.226	819,578	+0.18(+1.94%)
Dec 01, 2006	8.955	9.073	8.860	9.050	1,175,721	+0.12(+1.37%)
Nov 30, 2006	8.856	9.024	8.775	8.928	1,352,419	+0.04(+0.47%)
Nov 29, 2006	8.868	8.893	8.763	8.887	680,534	+0.09(+0.99%)
Nov 28, 2006	8.775	8.815	8.630	8.800	1,373,143	+0.01(+0.16%)
Nov 27, 2006	8.918	8.920	8.777	8.786	1,005,119	-0.16(-1.83%)
Nov 24, 2006	8.901	8.961	8.901	8.949	282,611	-0.01(-0.16%)
Nov 22, 2006	8.966	8.968	8.887	8.964	443,104	-0.00(-0.02%)
Nov 21, 2006	8.947	8.974	8.860	8.966	849,444	+0.03(+0.30%)
Nov 20, 2006	8.868	8.947	8.806	8.939	756,466	+0.02(+0.23%)
Nov 17, 2006	8.891	8.922	8.788	8.918	1,108,491	+0.03(+0.30%)
Nov 16, 2006	8.912	8.912	8.804	8.891	671,880	+0.03(+0.37%)
Nov 15, 2006	8.839	8.906	8.808	8.858	1,007,907	+0.01(+0.09%)
Nov 14, 2006	8.699	8.854	8.620	8.850	1,223,671	+0.14(+1.57%)
Nov 13, 2006	8.701	8.734	8.639	8.713	735,795	+0.02(+0.24%)
Nov 10, 2006	8.612	8.692	8.585	8.692	720,179	+0.10(+1.18%)
Nov 09, 2006	8.581	8.668	8.512	8.591	1,800,182	+0.01(+0.07%)
Nov 08, 2006	8.438	8.655	8.434	8.585	1,485,511	+0.09(+1.05%)
Nov 07, 2006	8.566	8.603	8.475	8.496	787,336	-0.06(-0.70%)
Nov 06, 2006	8.535	8.574	8.500	8.556	371,188	+0.05(+0.63%)
Nov 03, 2006	8.533	8.603	8.467	8.502	389,747	-0.00(-0.05%)
Nov 02, 2006	8.432	8.583	8.380	8.506	627,896	+0.05(+0.64%)
Nov 01, 2006	8.587	8.655	8.442	8.452	465,770	-0.11(-1.28%)
Oct 31, 2006	8.574	8.676	8.512	8.562	638,715	-0.03(-0.34%)
Oct 30, 2006	8.589	8.637	8.537	8.591	828,633	-0.02(-0.24%)
Oct 27, 2006	8.684	8.711	8.599	8.612	732,824	-0.10(-1.19%)
Oct 26, 2006	8.796	8.802	8.668	8.715	765,921	-0.03(-0.38%)
Oct 25, 2006	8.701	8.779	8.678	8.748	449,680	+0.02(+0.26%)
Oct 24, 2006	8.692	8.790	8.661	8.726	536,493	+0.04(+0.50%)
Oct 23, 2006	8.558	8.690	8.537	8.682	771,637	+0.09(+1.08%)
Oct 20, 2006	8.618	8.632	8.545	8.589	989,039	+0.01(+0.07%)
Oct 19, 2006	8.382	8.589	8.382	8.583	1,335,440	+0.25(+3.03%)
Oct 18, 2006	8.328	8.483	8.276	8.330	970,287	+0.02(+0.30%)
Oct 17, 2006	8.270	8.347	8.115	8.305	901,907	+0.02(+0.22%)
Oct 16, 2006	8.266	8.293	8.161	8.287	451,183	+0.02(+0.28%)
Oct 13, 2006	8.190	8.266	8.094	8.264	621,282	+0.10(+1.24%)
Oct 12, 2006	8.055	8.165	7.976	8.163	475,337	+0.15(+1.83%)
Oct 11, 2006	8.036	8.065	7.935	8.016	460,943	-0.04(-0.46%)
Oct 10, 2006	8.020	8.115	7.978	8.053	679,481	+0.04(+0.46%)
Oct 09, 2006	7.906	8.016	7.906	8.016	399,608	+0.12(+1.55%)
Oct 06, 2006	7.891	7.918	7.771	7.894	1,156,432	-0.03(-0.37%)
Oct 05, 2006	7.906	7.974	7.852	7.923	644,247	+0.04(+0.50%)
Oct 04, 2006	7.875	7.906	7.767	7.883	1,254,648	+0.02(+0.21%)
Oct 03, 2006	7.769	7.891	7.724	7.867	1,046,982	+0.06(+0.77%)
Oct 02, 2006	7.736	7.834	7.713	7.807	743,690	+0.03(+0.43%)
Sep 29, 2006	7.765	7.827	7.718	7.774	811,669	+0.03(+0.40%)
Sep 28, 2006	7.666	7.771	7.635	7.742	1,054,679	+0.11(+1.38%)
Sep 27, 2006	7.517	7.653	7.471	7.637	519,514	+0.08(+1.07%)
Sep 26, 2006	7.430	7.569	7.426	7.556	1,054,636	+0.10(+1.36%)
Sep 25, 2006	7.480	7.631	7.339	7.455	900,192	+0.00(+0.06%)
Sep 22, 2006	7.482	7.513	7.362	7.451	565,706	-0.06(-0.85%)
Sep 21, 2006	7.703	7.703	7.496	7.515	418,206	-0.14(-1.89%)
Sep 20, 2006	7.649	7.674	7.581	7.660	702,697	+0.08(+1.01%)
Sep 19, 2006	7.500	7.606	7.434	7.583	1,088,589	+0.08(+1.10%)
Sep 18, 2006	7.440	7.629	7.428	7.500	603,650	+0.03(+0.39%)
Sep 15, 2006	7.658	7.668	7.449	7.471	1,552,204	-0.13(-1.69%)
Sep 14, 2006	7.680	7.699	7.569	7.600	1,285,494	-0.12(-1.58%)
Sep 13, 2006	7.560	7.732	7.560	7.722	996,509	+0.13(+1.75%)
Sep 12, 2006	7.596	7.680	7.562	7.589	1,160,631	+0.05(+0.60%)
Sep 11, 2006	7.691	7.691	7.447	7.544	1,978,113	+0.14(+1.90%)
Sep 08, 2006	7.401	7.455	7.314	7.403	1,412,899	-0.00(-0.06%)
Sep 07, 2006	7.260	7.434	7.260	7.407	1,050,432	+0.12(+1.62%)
Sep 06, 2006	7.343	7.376	7.287	7.289	934,068	-0.11(-1.51%)
Sep 05, 2006	7.335	7.426	7.273	7.401	450,376	+0.08(+1.05%)
Sep 01, 2006	7.376	7.413	7.312	7.324	417,800	-0.00(-0.03%)
Aug 31, 2006	7.314	7.358	7.250	7.326	916,292	+0.05(+0.71%)
Aug 30, 2006	7.235	7.447	7.103	7.275	845,356	+0.08(+1.18%)
Aug 29, 2006	7.043	7.275	7.026	7.190	1,615,887	+0.18(+2.63%)
Aug 28, 2006	7.068	7.161	7.004	7.006	1,464,672	-0.06(-0.91%)
Aug 25, 2006	7.088	7.126	7.047	7.070	567,330	-0.02(-0.26%)
Aug 24, 2006	7.171	7.215	7.010	7.088	809,465	-0.06(-0.81%)
Aug 23, 2006	7.217	7.248	7.097	7.146	275,194	-0.08(-1.17%)
Aug 22, 2006	7.244	7.252	7.148	7.231	485,353	-0.02(-0.26%)
Aug 21, 2006	7.206	7.252	7.206	7.250	433,619	+0.00(+0.03%)
Aug 18, 2006	7.283	7.283	7.244	7.248	337,534	+0.00(+0.00%)
Aug 17, 2006	7.376	7.453	7.233	7.248	948,182	-0.17(-2.26%)
Aug 16, 2006	7.341	7.453	7.341	7.415	167,842	+0.12(+1.67%)
Aug 15, 2006	7.318	7.424	7.223	7.293	558,231	+0.04(+0.54%)
Aug 14, 2006	7.308	7.368	7.223	7.254	437,412	-0.02(-0.28%)
Aug 11, 2006	7.285	7.324	7.198	7.275	315,743	-0.04(-0.54%)
Aug 10, 2006	7.244	7.395	7.140	7.314	744,067	+0.02(+0.23%)
Aug 09, 2006	7.411	7.469	7.280	7.297	788,650	-0.02(-0.31%)
Aug 08, 2006	7.467	7.502	7.277	7.320	560,952	-0.11(-1.48%)
Aug 07, 2006	7.343	7.467	7.258	7.430	414,858	+0.04(+0.53%)
Aug 04, 2006	7.399	7.716	7.194	7.391	954,627	-0.07(-0.89%)
Aug 03, 2006	7.438	7.478	7.349	7.457	859,562	-0.03(-0.44%)
Aug 02, 2006	7.548	7.598	7.411	7.490	375,169	-0.01(-0.17%)
Aug 01, 2006	7.614	7.670	7.457	7.502	538,083	-0.16(-2.05%)
Jul 31, 2006	7.645	7.811	7.645	7.660	931,797	-0.08(-0.99%)
Jul 28, 2006	7.788	7.894	7.620	7.736	683,331	+0.00(+0.05%)
Jul 27, 2006	8.065	8.072	7.674	7.732	1,642,965	-0.27(-3.36%)
Jul 26, 2006	8.009	8.067	7.916	8.001	384,949	-0.05(-0.64%)
Jul 25, 2006	7.962	8.150	7.877	8.053	828,044	+0.13(+1.65%)
Jul 24, 2006	7.724	7.972	7.720	7.923	641,759	+0.22(+2.88%)
Jul 21, 2006	7.755	7.842	7.502	7.701	583,144	-0.09(-1.19%)
Jul 20, 2006	8.030	8.072	7.774	7.794	413,316	-0.27(-3.31%)
Jul 19, 2006	7.751	8.072	7.751	8.061	893,287	+0.32(+4.12%)
Jul 18, 2006	7.573	7.794	7.548	7.742	894,027	+0.20(+2.69%)
Jul 17, 2006	7.589	7.598	7.484	7.540	455,585	-0.02(-0.33%)
Jul 14, 2006	7.428	7.624	7.405	7.564	706,384	+0.12(+1.58%)
Jul 13, 2006	7.488	7.538	7.407	7.447	506,449	-0.05(-0.69%)
Jul 12, 2006	7.620	7.647	7.496	7.498	408,064	-0.15(-2.00%)
Jul 11, 2006	7.579	7.670	7.486	7.651	420,438	+0.05(+0.65%)
Jul 10, 2006	7.612	7.616	7.519	7.602	648,045	+0.02(+0.27%)
Jul 07, 2006	7.755	7.805	7.567	7.581	253,886	-0.18(-2.32%)
Jul 06, 2006	7.736	7.869	7.573	7.761	425,057	+0.06(+0.73%)
Jul 05, 2006	7.730	7.805	7.610	7.705	494,746	-0.09(-1.17%)
Jul 03, 2006	7.703	7.802	7.633	7.796	257,235	+0.14(+1.78%)
Jun 30, 2006	7.716	7.765	7.593	7.660	883,493	-0.03(-0.40%)
Jun 29, 2006	7.492	7.701	7.492	7.691	762,457	+0.20(+2.71%)
Jun 28, 2006	7.480	7.556	7.449	7.488	1,091,705	+0.04(+0.53%)
Jun 27, 2006	7.587	7.656	7.430	7.449	1,285,277	-0.16(-2.07%)
Jun 26, 2006	7.697	7.728	7.579	7.606	725,735	-0.04(-0.54%)
Jun 23, 2006	7.720	7.749	7.616	7.647	611,144	-0.11(-1.39%)
Jun 22, 2006	7.705	7.807	7.548	7.755	648,987	+0.04(+0.46%)
Jun 21, 2006	7.577	7.794	7.577	7.720	483,314	+0.16(+2.14%)
Jun 20, 2006	7.585	7.641	7.521	7.558	385,780	-0.05(-0.63%)
Jun 19, 2006	7.759	7.759	7.602	7.606	385,403	-0.15(-1.92%)
Jun 16, 2006	7.747	7.831	7.672	7.755	1,696,530	-0.00(-0.05%)
Jun 15, 2006	7.703	7.784	7.701	7.759	711,941	+0.08(+1.11%)
Jun 14, 2006	7.798	7.805	7.587	7.674	748,836	-0.10(-1.25%)
Jun 13, 2006	7.869	7.877	7.691	7.771	1,069,643	-0.07(-0.85%)
Jun 12, 2006	7.987	7.987	7.798	7.838	741,158	-0.17(-2.07%)
Jun 09, 2006	8.067	8.072	7.912	8.003	642,508	-0.02(-0.28%)
Jun 08, 2006	7.848	8.072	7.796	8.026	1,343,418	+0.13(+1.65%)
Jun 07, 2006	7.891	7.958	7.794	7.896	588,918	-0.01(-0.18%)
Jun 06, 2006	8.007	8.007	7.848	7.910	708,718	-0.06(-0.73%)
Jun 05, 2006	8.092	8.092	7.954	7.968	850,898	-0.12(-1.43%)
Jun 02, 2006	8.078	8.096	7.831	8.084	775,677	+0.12(+1.53%)
Jun 01, 2006	7.794	7.991	7.794	7.962	1,194,386	+0.22(+2.89%)
May 31, 2006	7.591	7.865	7.585	7.738	1,335,793	+0.19(+2.55%)
May 30, 2006	7.645	7.660	7.538	7.546	750,745	-0.14(-1.80%)
May 26, 2006	7.722	7.726	7.627	7.685	345,531	+0.02(+0.24%)
May 25, 2006	7.562	7.666	7.430	7.666	655,036	+0.16(+2.07%)
May 24, 2006	7.444	7.552	7.318	7.511	995,040	+0.08(+1.14%)
May 23, 2006	7.620	7.660	7.420	7.426	647,364	-0.15(-1.99%)
May 22, 2006	7.678	7.689	7.494	7.577	944,592	-0.13(-1.72%)
May 19, 2006	7.736	7.809	7.633	7.709	845,863	-0.04(-0.45%)
May 18, 2006	7.821	7.906	7.699	7.745	517,562	-0.07(-0.87%)
May 17, 2006	7.846	7.865	7.711	7.813	755,794	-0.04(-0.47%)
May 16, 2006	7.831	7.877	7.780	7.850	1,042,832	+0.05(+0.69%)
May 15, 2006	7.809	7.937	7.709	7.796	705,997	-0.07(-0.84%)
May 12, 2006	7.997	7.997	7.829	7.862	606,680	-0.15(-1.86%)
May 11, 2006	8.069	8.111	7.951	8.012	538,808	-0.08(-1.00%)
May 10, 2006	8.183	8.183	8.020	8.092	376,996	-0.08(-1.01%)
May 09, 2006	8.175	8.187	8.125	8.175	443,404	-0.02(-0.25%)
May 08, 2006	8.278	8.278	8.169	8.196	1,256,846	-0.08(-0.98%)
May 05, 2006	8.322	8.341	8.245	8.276	1,265,191	-0.01(-0.17%)
May 04, 2006	8.258	8.339	8.192	8.291	820,467	+0.06(+0.68%)
May 03, 2006	8.136	8.278	8.121	8.235	569,692	+0.08(+0.96%)
May 02, 2006	8.080	8.156	8.012	8.156	1,107,003	+0.07(+0.90%)