Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	10.71	11.06	10.71	10.95	499,766	+0.30(+2.79%)
Apr 29, 2008	10.69	10.89	10.45	10.66	588,271	-0.59(-5.29%)
Apr 28, 2008	10.82	11.33	10.81	11.25	345,710	+0.43(+3.99%)
Apr 25, 2008	10.71	11.07	10.54	10.82	545,488	+0.18(+1.69%)
Apr 24, 2008	10.65	10.86	10.60	10.64	632,107	+0.03(+0.32%)
Apr 23, 2008	10.63	10.72	10.51	10.60	249,392	+0.02(+0.16%)
Apr 22, 2008	10.34	10.69	10.31	10.59	439,116	+0.19(+1.78%)
Apr 21, 2008	10.17	10.58	9.971	10.40	526,329	+0.16(+1.59%)
Apr 18, 2008	10.07	10.35	10.04	10.24	603,556	+0.20(+2.01%)
Apr 17, 2008	9.881	10.08	9.881	10.04	455,401	+0.13(+1.36%)
Apr 16, 2008	9.538	10.13	9.538	9.903	381,820	+0.54(+5.82%)
Apr 15, 2008	9.314	9.443	9.224	9.359	156,023	+0.15(+1.58%)
Apr 14, 2008	9.213	9.336	9.174	9.213	145,864	-0.02(-0.24%)
Apr 11, 2008	9.561	9.561	9.146	9.236	188,981	-0.43(-4.41%)
Apr 10, 2008	9.774	9.774	9.516	9.662	264,570	-0.10(-0.98%)
Apr 09, 2008	10.08	10.08	9.724	9.757	238,103	-0.34(-3.39%)
Apr 08, 2008	9.724	10.18	9.679	10.10	396,732	+0.26(+2.62%)
Apr 07, 2008	9.875	10.04	9.825	9.841	54,975	-0.01(-0.06%)
Apr 04, 2008	10.08	10.08	9.690	9.847	184,880	-0.21(-2.06%)
Apr 03, 2008	9.999	10.13	9.931	10.05	176,573	-0.06(-0.55%)
Apr 02, 2008	10.07	10.12	9.684	10.11	340,135	+0.02(+0.17%)
Apr 01, 2008	10.07	10.11	9.942	10.09	190,271	+0.23(+2.33%)
Mar 31, 2008	9.808	10.02	9.785	9.864	115,347	+0.10(+1.03%)
Mar 28, 2008	9.847	10.04	9.718	9.763	86,264	-0.22(-2.19%)
Mar 27, 2008	10.17	10.21	9.898	9.982	66,353	-0.14(-1.39%)
Mar 26, 2008	10.04	10.17	9.976	10.12	160,547	-0.08(-0.77%)
Mar 25, 2008	10.03	10.40	9.825	10.20	218,693	+0.13(+1.34%)
Mar 24, 2008	10.32	10.38	10.02	10.07	256,475	-0.19(-1.81%)
Mar 21, 2008	9.825	10.28	9.538	10.25	908,547	+0.00(+0.00%)
Mar 20, 2008	9.825	10.28	9.538	10.25	908,547	+0.57(+5.91%)
Mar 19, 2008	9.679	10.10	9.628	9.679	336,373	+0.00(+0.00%)
Mar 18, 2008	9.331	9.707	8.904	9.679	292,528	+0.58(+6.42%)
Mar 17, 2008	9.067	9.477	9.067	9.095	213,112	-0.22(-2.35%)
Mar 14, 2008	9.679	9.679	8.983	9.314	245,694	-0.29(-3.04%)
Mar 13, 2008	9.230	9.679	9.202	9.606	179,829	+0.24(+2.51%)
Mar 12, 2008	9.466	9.645	9.230	9.370	247,153	-0.07(-0.77%)
Mar 11, 2008	8.809	9.454	8.416	9.443	176,637	+0.87(+10.14%)
Mar 10, 2008	8.641	8.658	8.433	8.573	138,354	-0.02(-0.20%)
Mar 07, 2008	8.411	8.933	8.411	8.590	185,024	+0.11(+1.32%)
Mar 06, 2008	8.803	8.882	8.478	8.478	140,072	-0.36(-4.06%)
Mar 05, 2008	8.860	9.022	8.781	8.837	309,113	-0.07(-0.76%)
Mar 04, 2008	8.955	9.062	8.803	8.904	247,128	-0.13(-1.43%)
Mar 03, 2008	9.179	9.191	8.731	9.034	202,854	-0.11(-1.23%)
Feb 29, 2008	9.056	9.320	8.955	9.146	296,078	-0.04(-0.43%)
Feb 28, 2008	9.443	9.611	9.078	9.185	175,926	-0.37(-3.88%)
Feb 27, 2008	9.466	9.651	9.264	9.555	127,078	-0.04(-0.47%)
Feb 26, 2008	9.578	9.712	9.466	9.600	166,596	-0.06(-0.64%)
Feb 25, 2008	9.393	9.668	9.129	9.662	209,516	+0.26(+2.74%)
Feb 22, 2008	9.073	9.460	8.989	9.404	200,086	+0.38(+4.23%)
Feb 21, 2008	9.387	9.611	9.022	9.022	78,862	-0.28(-3.02%)
Feb 20, 2008	9.028	9.449	9.028	9.303	121,494	+0.19(+2.09%)
Feb 19, 2008	9.252	9.342	8.955	9.112	142,713	+0.00(+0.00%)
Feb 18, 2008	9.078	9.157	8.876	9.112	356,045	+0.00(+0.00%)
Feb 15, 2008	9.078	9.146	8.876	9.112	356,045	-0.04(-0.43%)
Feb 14, 2008	9.522	9.522	9.045	9.151	174,361	-0.35(-3.66%)
Feb 13, 2008	9.393	9.499	9.207	9.499	289,409	+0.22(+2.42%)
Feb 12, 2008	9.202	9.342	9.135	9.275	158,511	+0.14(+1.54%)
Feb 11, 2008	9.084	9.252	8.916	9.135	190,916	+0.04(+0.43%)
Feb 08, 2008	9.202	9.336	8.927	9.095	107,696	-0.15(-1.58%)
Feb 07, 2008	9.028	9.426	8.893	9.241	141,649	+0.18(+1.98%)
Feb 06, 2008	8.876	9.213	8.697	9.062	172,258	+0.24(+2.74%)
Feb 05, 2008	8.938	9.224	8.809	8.820	194,295	-0.24(-2.66%)
Feb 04, 2008	9.045	9.286	8.837	9.062	116,894	+0.04(+0.50%)
Feb 01, 2008	9.017	9.112	8.854	9.017	202,449	+0.04(+0.50%)
Jan 31, 2008	8.444	9.236	8.444	8.972	224,335	+0.36(+4.17%)
Jan 30, 2008	8.736	9.034	8.540	8.613	367,537	-0.20(-2.29%)
Jan 29, 2008	8.933	8.933	8.517	8.815	252,222	+0.03(+0.38%)
Jan 28, 2008	8.355	8.966	8.282	8.781	195,276	+0.33(+3.85%)
Jan 25, 2008	8.433	8.635	8.327	8.456	127,988	+0.24(+2.87%)
Jan 24, 2008	8.456	8.523	8.029	8.220	146,060	-0.31(-3.62%)
Jan 23, 2008	7.367	8.557	7.328	8.529	231,913	+0.97(+12.84%)
Jan 22, 2008	7.019	7.709	7.019	7.558	133,408	+0.23(+3.14%)
Jan 21, 2008	7.479	7.681	7.087	7.328	174,088	+0.00(+0.00%)
Jan 18, 2008	7.479	7.681	7.087	7.328	174,088	-0.12(-1.58%)
Jan 17, 2008	7.895	7.979	7.434	7.446	132,456	-0.40(-5.15%)
Jan 16, 2008	7.732	8.097	7.721	7.850	271,469	+0.10(+1.30%)
Jan 15, 2008	7.743	7.883	7.636	7.749	150,463	-0.12(-1.57%)
Jan 14, 2008	8.304	8.383	7.771	7.872	75,991	-0.03(-0.43%)
Jan 11, 2008	8.197	8.371	7.827	7.906	229,133	-0.38(-4.54%)
Jan 10, 2008	8.192	8.484	8.074	8.282	220,199	-0.02(-0.20%)
Jan 09, 2008	8.085	8.310	7.721	8.298	187,250	+0.16(+2.00%)
Jan 08, 2008	8.495	8.663	8.125	8.136	179,098	-0.34(-3.97%)
Jan 07, 2008	8.433	8.613	8.349	8.472	186,739	+0.06(+0.73%)
Jan 04, 2008	8.450	8.809	8.399	8.411	173,400	-0.16(-1.83%)
Jan 03, 2008	8.759	8.809	8.540	8.568	138,835	-0.16(-1.80%)
Jan 02, 2008	8.961	9.140	8.478	8.725	158,552	-0.28(-3.12%)
Jan 01, 2008	8.916	9.196	8.781	9.005	0	+0.00(+0.00%)
Dec 31, 2007	8.916	9.196	8.781	9.005	205,584	+0.06(+0.69%)
Dec 28, 2007	9.123	9.230	8.899	8.944	105,831	-0.04(-0.44%)
Dec 27, 2007	9.505	9.516	8.983	8.983	78,894	-0.53(-5.60%)
Dec 26, 2007	9.432	9.561	9.342	9.516	132,872	-0.02(-0.18%)
Dec 24, 2007	9.404	9.538	9.348	9.533	68,572	+0.17(+1.80%)
Dec 21, 2007	9.011	9.365	8.933	9.365	357,040	+0.54(+6.10%)
Dec 20, 2007	8.770	8.826	8.557	8.826	122,706	+0.16(+1.88%)
Dec 19, 2007	8.764	8.792	8.529	8.663	112,344	-0.13(-1.53%)
Dec 18, 2007	8.596	8.933	8.399	8.798	143,957	+0.33(+3.84%)
Dec 17, 2007	8.416	8.646	8.349	8.472	141,945	+0.00(+0.00%)
Dec 14, 2007	8.848	8.904	8.366	8.472	114,479	-0.51(-5.68%)
Dec 13, 2007	8.747	8.983	8.416	8.983	153,726	+0.16(+1.84%)
Dec 12, 2007	9.241	9.280	8.775	8.820	239,502	-0.12(-1.38%)
Dec 11, 2007	9.062	9.460	8.916	8.944	269,729	-0.45(-4.84%)
Dec 10, 2007	9.258	9.538	9.196	9.398	284,666	+0.28(+3.08%)
Dec 07, 2007	9.325	9.325	8.989	9.118	65,257	-0.20(-2.11%)
Dec 06, 2007	8.888	9.320	8.888	9.314	84,239	+0.43(+4.80%)
Dec 05, 2007	8.904	8.955	8.697	8.888	132,661	+0.12(+1.41%)
Dec 04, 2007	8.775	8.882	8.618	8.764	108,715	-0.07(-0.83%)
Dec 03, 2007	9.050	9.073	8.837	8.837	72,379	-0.17(-1.93%)
Nov 30, 2007	8.983	9.353	8.949	9.011	172,072	+0.19(+2.10%)
Nov 29, 2007	9.073	9.118	8.803	8.826	86,277	-0.29(-3.14%)
Nov 28, 2007	8.680	9.129	8.630	9.112	130,927	+0.52(+6.01%)
Nov 27, 2007	8.461	8.669	8.422	8.596	113,771	+0.16(+1.86%)
Nov 26, 2007	8.944	8.949	8.422	8.439	84,874	-0.51(-5.71%)
Nov 23, 2007	8.708	9.078	8.613	8.949	37,090	+0.33(+3.77%)
Nov 21, 2007	8.573	8.815	8.422	8.624	211,007	-0.09(-1.03%)
Nov 20, 2007	8.624	8.832	8.472	8.714	73,706	+0.07(+0.84%)
Nov 19, 2007	8.832	8.944	8.444	8.641	93,801	-0.30(-3.39%)
Nov 16, 2007	9.090	9.090	8.714	8.944	307,875	-0.12(-1.36%)
Nov 15, 2007	9.443	9.443	8.955	9.067	133,262	-0.44(-4.60%)
Nov 14, 2007	9.791	9.791	9.348	9.505	69,334	-0.21(-2.14%)
Nov 13, 2007	9.499	9.802	9.404	9.712	376,630	+0.32(+3.41%)
Nov 12, 2007	9.163	9.656	9.073	9.393	124,005	+0.24(+2.64%)
Nov 09, 2007	8.994	9.320	8.927	9.151	109,663	+0.02(+0.18%)
Nov 08, 2007	8.770	9.174	8.770	9.135	92,650	+0.43(+4.96%)
Nov 07, 2007	9.078	9.084	8.652	8.702	127,717	-0.50(-5.48%)
Nov 06, 2007	9.000	9.230	8.658	9.207	101,018	+0.26(+2.88%)
Nov 05, 2007	8.815	8.983	8.697	8.949	118,222	+0.01(+0.13%)
Nov 02, 2007	8.888	8.949	8.719	8.938	128,609	+0.17(+1.92%)
Nov 01, 2007	9.381	9.477	8.753	8.770	210,118	-0.77(-8.06%)
Oct 31, 2007	9.336	9.606	9.146	9.538	124,834	+0.22(+2.35%)
Oct 30, 2007	9.471	9.471	9.179	9.320	101,755	-0.21(-2.24%)
Oct 29, 2007	9.538	9.606	9.353	9.533	138,233	+0.03(+0.35%)
Oct 26, 2007	9.258	9.505	9.123	9.499	73,633	+0.39(+4.25%)
Oct 25, 2007	9.359	9.359	9.039	9.112	103,154	-0.20(-2.11%)
Oct 24, 2007	9.331	9.443	8.977	9.308	87,446	-0.10(-1.07%)
Oct 23, 2007	9.510	9.510	9.123	9.409	90,023	-0.04(-0.47%)
Oct 22, 2007	8.938	9.505	8.938	9.454	128,678	+0.48(+5.38%)
Oct 19, 2007	9.438	9.438	8.921	8.972	177,204	-0.48(-5.05%)
Oct 18, 2007	9.376	9.505	9.258	9.449	188,008	+0.03(+0.30%)
Oct 17, 2007	9.202	9.522	9.202	9.421	256,818	+0.22(+2.38%)
Oct 16, 2007	9.449	9.454	9.140	9.202	135,315	-0.24(-2.50%)
Oct 15, 2007	9.482	9.561	9.196	9.438	143,774	-0.04(-0.41%)
Oct 12, 2007	9.404	9.567	9.398	9.477	46,764	+0.05(+0.54%)
Oct 11, 2007	9.611	9.679	9.387	9.426	75,155	-0.15(-1.52%)
Oct 10, 2007	9.696	9.696	9.533	9.572	97,715	-0.16(-1.67%)
Oct 09, 2007	9.808	9.808	9.690	9.735	90,454	-0.05(-0.52%)
Oct 08, 2007	9.774	9.870	9.735	9.785	109,973	-0.03(-0.29%)
Oct 05, 2007	9.858	10.03	9.757	9.813	107,861	+0.06(+0.58%)
Oct 04, 2007	9.791	9.791	9.522	9.757	75,599	+0.03(+0.29%)
Oct 03, 2007	9.858	10.00	9.639	9.729	133,727	-0.21(-2.09%)
Oct 02, 2007	9.841	9.965	9.740	9.937	167,923	+0.13(+1.32%)
Oct 01, 2007	9.426	9.993	9.426	9.808	134,150	+0.38(+4.05%)
Sep 28, 2007	9.656	9.662	9.342	9.426	96,327	-0.25(-2.61%)
Sep 27, 2007	9.707	9.707	9.572	9.679	42,856	-0.01(-0.12%)
Sep 26, 2007	9.533	9.696	9.494	9.690	46,850	+0.19(+1.95%)
Sep 25, 2007	9.645	9.645	9.477	9.505	74,560	-0.19(-1.97%)
Sep 24, 2007	9.769	9.791	9.628	9.696	87,768	-0.07(-0.75%)
Sep 21, 2007	9.735	9.830	9.595	9.769	197,888	+0.06(+0.58%)
Sep 20, 2007	9.769	9.780	9.510	9.712	79,932	-0.08(-0.86%)
Sep 19, 2007	9.825	9.931	9.567	9.797	200,246	+0.04(+0.46%)
Sep 18, 2007	9.078	9.752	8.899	9.752	146,656	+0.70(+7.75%)
Sep 17, 2007	9.174	9.174	8.994	9.050	73,728	-0.13(-1.41%)
Sep 14, 2007	9.011	9.179	9.011	9.179	84,439	+0.07(+0.74%)
Sep 13, 2007	9.112	9.241	9.112	9.112	62,451	-0.02(-0.25%)
Sep 12, 2007	9.106	9.207	9.090	9.135	64,280	+0.01(+0.12%)
Sep 11, 2007	9.106	9.174	8.983	9.123	98,367	+0.06(+0.62%)
Sep 10, 2007	9.095	9.224	8.865	9.067	170,486	+0.01(+0.06%)
Sep 07, 2007	8.781	9.067	8.781	9.062	303,929	+0.20(+2.22%)
Sep 06, 2007	9.140	9.140	8.820	8.865	145,875	-0.13(-1.50%)
Sep 05, 2007	9.179	9.381	8.966	9.000	121,640	-0.27(-2.96%)
Sep 04, 2007	9.163	9.348	9.157	9.275	123,255	+0.06(+0.67%)
Aug 31, 2007	9.280	9.398	9.129	9.213	93,694	+0.05(+0.55%)
Aug 30, 2007	9.179	9.336	9.123	9.163	77,986	-0.14(-1.51%)
Aug 29, 2007	9.106	9.303	9.017	9.303	107,633	+0.24(+2.66%)
Aug 28, 2007	9.454	9.494	9.062	9.062	180,032	-0.48(-5.00%)
Aug 27, 2007	9.690	9.690	9.460	9.538	98,171	-0.16(-1.68%)
Aug 24, 2007	9.606	9.909	9.432	9.701	157,599	+0.08(+0.88%)
Aug 23, 2007	9.965	10.08	9.617	9.617	192,329	-0.43(-4.25%)
Aug 22, 2007	10.22	10.31	9.903	10.04	146,007	-0.04(-0.39%)
Aug 21, 2007	9.920	10.26	9.886	10.08	116,181	+0.13(+1.35%)
Aug 20, 2007	10.34	10.46	9.724	9.948	140,824	-0.38(-3.69%)
Aug 17, 2007	10.26	10.48	10.04	10.33	434,397	+0.40(+4.01%)
Aug 16, 2007	9.224	9.982	9.224	9.931	341,107	+0.70(+7.53%)
Aug 15, 2007	8.910	9.370	8.910	9.236	235,105	+0.33(+3.72%)
Aug 14, 2007	8.972	9.073	8.843	8.904	85,583	-0.05(-0.56%)
Aug 13, 2007	9.224	9.275	8.910	8.955	153,129	-0.17(-1.91%)
Aug 10, 2007	8.775	9.308	8.613	9.129	256,282	+0.25(+2.78%)
Aug 09, 2007	9.292	9.460	8.652	8.882	321,591	-0.61(-6.44%)
Aug 08, 2007	9.062	9.802	9.011	9.494	349,508	+0.52(+5.75%)
Aug 07, 2007	8.725	9.151	8.568	8.977	237,600	+0.19(+2.11%)
Aug 06, 2007	8.383	8.843	8.248	8.792	275,511	+0.43(+5.17%)
Aug 03, 2007	8.371	8.579	8.332	8.360	224,267	-0.10(-1.19%)
Aug 02, 2007	8.534	8.775	8.388	8.461	246,415	-0.01(-0.07%)
Aug 01, 2007	8.349	8.495	8.327	8.467	196,559	+0.10(+1.14%)
Jul 31, 2007	8.557	8.719	8.360	8.371	137,819	-0.12(-1.39%)
Jul 30, 2007	8.506	8.809	8.360	8.489	167,305	-0.02(-0.26%)
Jul 27, 2007	8.444	8.630	8.360	8.512	263,630	+0.02(+0.26%)
Jul 26, 2007	8.529	8.753	8.351	8.489	497,227	-0.03(-0.39%)
Jul 25, 2007	8.646	8.809	8.327	8.523	722,108	+0.38(+4.61%)
Jul 24, 2007	8.484	8.562	8.085	8.147	198,845	-0.41(-4.79%)
Jul 23, 2007	8.613	8.770	8.529	8.557	84,403	-0.07(-0.85%)
Jul 20, 2007	8.803	8.803	8.461	8.630	263,539	-0.19(-2.16%)
Jul 19, 2007	8.736	8.888	8.652	8.820	147,716	+0.04(+0.51%)
Jul 18, 2007	8.792	8.944	8.557	8.775	145,804	-0.03(-0.32%)
Jul 17, 2007	8.893	8.921	8.803	8.803	108,246	-0.05(-0.57%)
Jul 16, 2007	8.899	8.927	8.764	8.854	104,669	-0.10(-1.07%)
Jul 13, 2007	8.961	8.989	8.871	8.949	107,658	-0.04(-0.50%)
Jul 12, 2007	8.753	9.000	8.731	8.994	81,930	+0.31(+3.55%)
Jul 11, 2007	8.697	8.921	8.646	8.686	95,040	-0.03(-0.39%)
Jul 10, 2007	8.955	8.955	8.714	8.719	150,044	-0.31(-3.48%)
Jul 09, 2007	9.157	9.157	8.989	9.034	63,687	-0.12(-1.35%)
Jul 06, 2007	9.050	9.168	9.022	9.157	43,435	+0.08(+0.93%)
Jul 05, 2007	9.174	9.174	8.933	9.073	81,090	-0.07(-0.80%)
Jul 03, 2007	9.112	9.146	9.067	9.146	57,942	+0.06(+0.68%)
Jul 02, 2007	9.073	9.101	9.005	9.084	77,522	+0.07(+0.81%)
Jun 29, 2007	9.348	9.348	8.989	9.011	142,154	-0.27(-2.96%)
Jun 28, 2007	9.258	9.376	9.106	9.286	126,771	+0.02(+0.24%)
Jun 27, 2007	8.871	9.264	8.871	9.264	110,039	+0.33(+3.71%)
Jun 26, 2007	9.056	9.106	8.882	8.933	137,981	-0.07(-0.75%)
Jun 25, 2007	8.843	9.202	8.820	9.000	200,389	+0.12(+1.39%)
Jun 22, 2007	8.994	9.073	8.837	8.876	308,637	-0.12(-1.37%)
Jun 21, 2007	9.005	9.067	8.938	9.000	133,367	-0.07(-0.74%)
Jun 20, 2007	9.348	9.348	9.028	9.067	106,400	-0.24(-2.53%)
Jun 19, 2007	9.320	9.371	9.230	9.303	207,454	-0.04(-0.48%)
Jun 18, 2007	9.443	9.454	9.224	9.348	57,032	-0.10(-1.01%)
Jun 15, 2007	9.247	9.443	9.123	9.443	261,991	+0.34(+3.70%)
Jun 14, 2007	9.078	9.135	9.039	9.106	58,279	+0.02(+0.19%)
Jun 13, 2007	9.045	9.140	9.005	9.090	162,184	+0.08(+0.93%)
Jun 12, 2007	9.000	9.106	8.966	9.005	146,501	-0.06(-0.62%)
Jun 11, 2007	9.163	9.163	9.045	9.062	79,046	-0.12(-1.34%)
Jun 08, 2007	9.062	9.247	9.062	9.185	121,706	+0.09(+0.99%)
Jun 07, 2007	9.163	9.224	9.045	9.095	236,000	-0.13(-1.40%)
Jun 06, 2007	9.185	9.264	9.090	9.224	72,305	-0.04(-0.48%)
Jun 05, 2007	9.359	9.393	9.213	9.269	100,624	-0.12(-1.31%)
Jun 04, 2007	9.398	9.482	9.359	9.393	94,976	-0.02(-0.24%)
Jun 01, 2007	9.292	9.415	9.241	9.415	124,875	+0.18(+1.94%)
May 31, 2007	9.415	9.415	9.191	9.236	367,067	-0.17(-1.79%)
May 30, 2007	9.353	9.426	9.258	9.404	88,135	-0.03(-0.36%)
May 29, 2007	9.415	9.533	9.320	9.438	102,946	-0.04(-0.41%)
May 25, 2007	9.409	9.567	9.304	9.477	108,549	+0.09(+0.96%)
May 24, 2007	9.477	9.595	9.365	9.387	129,006	-0.12(-1.24%)
May 23, 2007	9.589	9.623	9.482	9.505	199,154	-0.06(-0.59%)
May 22, 2007	9.365	9.651	9.249	9.561	173,701	+0.17(+1.85%)
May 21, 2007	9.252	9.434	9.179	9.387	52,736	+0.15(+1.64%)
May 18, 2007	9.314	9.314	9.191	9.236	81,372	-0.05(-0.54%)
May 17, 2007	9.308	9.365	9.191	9.286	68,358	-0.03(-0.30%)
May 16, 2007	9.207	9.314	9.151	9.314	141,375	+0.15(+1.65%)
May 15, 2007	9.275	9.454	9.135	9.163	199,432	-0.12(-1.27%)
May 14, 2007	9.387	9.499	9.258	9.280	104,422	-0.13(-1.43%)
May 11, 2007	9.258	9.421	9.258	9.415	64,670	+0.21(+2.32%)
May 10, 2007	9.376	9.376	9.174	9.202	109,056	-0.21(-2.26%)
May 09, 2007	9.336	9.466	9.292	9.415	119,156	+0.01(+0.12%)
May 08, 2007	9.320	9.522	9.230	9.404	93,573	+0.06(+0.60%)
May 07, 2007	9.381	9.381	9.303	9.348	62,316	-0.02(-0.24%)
May 04, 2007	9.269	9.393	9.202	9.370	139,422	+0.14(+1.52%)
May 03, 2007	9.207	9.258	9.123	9.230	76,790	+0.03(+0.37%)
May 02, 2007	9.034	9.196	8.949	9.196	113,962	+0.13(+1.49%)