First Citizens Bancs (NQ: FCNCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	190.61	190.61	187.52	190.05	1,571	+1.60(+0.85%)
Apr 27, 2007	192.67	192.67	187.52	188.45	3,042	-2.24(-1.17%)
Apr 26, 2007	192.22	192.43	189.95	190.69	2,503	-1.13(-0.59%)
Apr 25, 2007	190.21	191.84	188.83	191.82	4,141	+1.43(+0.75%)
Apr 24, 2007	192.95	193.68	190.39	190.39	2,241	-3.96(-2.04%)
Apr 23, 2007	194.58	195.76	194.19	194.35	2,247	-1.41(-0.72%)
Apr 20, 2007	191.55	195.77	191.55	195.76	2,082	+2.32(+1.20%)
Apr 19, 2007	191.99	193.94	189.35	193.44	26,263	+0.50(+0.26%)
Apr 18, 2007	192.02	193.89	192.02	192.94	6,657	+1.16(+0.61%)
Apr 17, 2007	188.87	193.55	188.87	191.78	4,713	-1.17(-0.61%)
Apr 16, 2007	191.08	192.95	191.08	192.95	14,079	+3.81(+2.02%)
Apr 13, 2007	189.68	189.68	187.88	189.14	8,230	-1.44(-0.76%)
Apr 12, 2007	188.94	190.75	188.94	190.58	2,141	+1.72(+0.91%)
Apr 11, 2007	189.02	189.22	188.85	188.86	1,067	-0.46(-0.24%)
Apr 10, 2007	188.27	190.13	188.27	189.32	2,762	+0.07(+0.04%)
Apr 09, 2007	187.33	189.27	187.33	189.24	4,328	+1.91(+1.02%)
Apr 05, 2007	188.27	188.27	187.10	187.33	4,690	+0.00(+0.00%)
Apr 04, 2007	187.33	188.12	186.41	187.33	6,459	+0.00(+0.00%)
Apr 03, 2007	187.33	187.33	186.60	187.33	2,965	+0.47(+0.25%)
Apr 02, 2007	189.22	189.22	186.72	186.87	2,509	-1.41(-0.75%)
Mar 30, 2007	187.44	189.25	187.33	188.27	25,358	+0.09(+0.05%)
Mar 29, 2007	189.39	189.96	187.56	188.18	3,842	-2.05(-1.08%)
Mar 28, 2007	194.00	194.00	189.51	190.23	6,693	-3.56(-1.84%)
Mar 27, 2007	190.81	194.75	190.81	193.79	960	+0.17(+0.09%)
Mar 26, 2007	194.36	194.36	190.70	193.62	3,230	-2.10(-1.07%)
Mar 23, 2007	197.54	197.54	194.83	195.72	3,096	+1.36(+0.70%)
Mar 22, 2007	196.23	196.76	194.36	194.36	4,868	+0.00(+0.00%)
Mar 21, 2007	194.17	195.86	193.28	194.36	3,979	-1.39(-0.71%)
Mar 20, 2007	196.70	197.76	194.41	195.75	4,487	-1.31(-0.67%)
Mar 19, 2007	195.67	198.41	195.53	197.06	9,772	+2.23(+1.14%)
Mar 16, 2007	194.83	195.48	193.85	194.83	4,980	-0.64(-0.33%)
Mar 15, 2007	194.26	196.23	194.22	195.46	1,174	+0.35(+0.18%)
Mar 14, 2007	192.63	195.12	192.63	195.12	4,261	+0.42(+0.22%)
Mar 13, 2007	196.47	195.13	193.46	194.70	1,971	-1.77(-0.90%)
Mar 12, 2007	194.92	196.86	194.14	196.47	2,406	+0.11(+0.06%)
Mar 09, 2007	195.29	196.49	194.99	196.35	866	+1.64(+0.84%)
Mar 08, 2007	195.20	196.70	194.71	194.71	5,550	-0.49(-0.25%)
Mar 07, 2007	193.76	197.64	193.76	195.20	1,488	-0.30(-0.15%)
Mar 06, 2007	197.45	197.80	194.71	195.50	8,074	+2.28(+1.18%)
Mar 05, 2007	194.41	195.06	193.22	193.22	1,887	-3.31(-1.68%)
Mar 02, 2007	195.76	196.52	192.96	196.52	7,925	+1.72(+0.88%)
Mar 01, 2007	195.57	196.58	194.41	194.80	2,125	-1.45(-0.74%)
Feb 28, 2007	198.10	198.10	196.25	196.25	2,130	-0.05(-0.02%)
Feb 27, 2007	197.90	199.53	196.30	196.30	3,589	-2.02(-1.02%)
Feb 26, 2007	198.57	201.00	198.32	198.32	1,706	+0.12(+0.06%)
Feb 23, 2007	197.83	200.45	197.45	198.20	2,675	-1.65(-0.82%)
Feb 22, 2007	200.59	200.59	198.34	199.85	4,058	-0.13(-0.07%)
Feb 21, 2007	200.35	200.35	197.95	199.98	3,266	+0.14(+0.07%)
Feb 20, 2007	198.57	199.97	196.91	199.84	7,472	+1.55(+0.78%)
Feb 16, 2007	195.95	198.29	195.90	198.29	4,300	+1.59(+0.81%)
Feb 15, 2007	195.03	196.75	193.89	196.70	2,938	-0.49(-0.25%)
Feb 14, 2007	195.25	197.23	195.25	197.19	1,602	+3.33(+1.72%)
Feb 13, 2007	192.85	194.36	192.60	193.86	11,894	+1.41(+0.73%)
Feb 12, 2007	192.02	192.49	191.64	192.46	8,664	+0.48(+0.25%)
Feb 09, 2007	190.64	191.99	190.64	191.98	1,464	+0.54(+0.28%)
Feb 08, 2007	191.55	192.02	190.62	191.44	5,680	-0.11(-0.06%)
Feb 07, 2007	190.38	192.02	190.38	191.55	4,915	-1.41(-0.73%)
Feb 06, 2007	192.56	193.19	192.21	192.95	8,269	+0.29(+0.15%)
Feb 05, 2007	193.42	193.81	190.42	192.66	2,523	-0.04(-0.02%)
Feb 02, 2007	191.92	193.87	191.68	192.71	7,161	-0.25(-0.13%)
Feb 01, 2007	190.55	193.75	190.55	192.95	4,499	+0.95(+0.49%)
Jan 31, 2007	192.68	192.68	190.45	192.01	16,311	-1.51(-0.78%)
Jan 30, 2007	194.26	194.26	192.42	193.51	4,564	+0.91(+0.47%)
Jan 29, 2007	193.65	194.90	192.16	192.61	9,827	-0.72(-0.37%)
Jan 26, 2007	192.20	193.40	190.89	193.33	3,917	-0.47(-0.24%)
Jan 25, 2007	192.33	194.08	192.33	193.80	2,118	-0.52(-0.27%)
Jan 24, 2007	192.95	194.64	192.93	194.31	3,400	+1.41(+0.73%)
Jan 23, 2007	194.78	194.78	191.16	192.91	2,787	+0.42(+0.22%)
Jan 22, 2007	191.75	194.37	191.08	192.49	3,286	-1.69(-0.87%)
Jan 19, 2007	194.83	195.58	191.56	194.17	5,935	+1.22(+0.63%)
Jan 18, 2007	191.73	194.80	189.91	192.95	5,283	-0.60(-0.31%)
Jan 17, 2007	189.31	193.72	189.31	193.55	7,526	+0.32(+0.17%)
Jan 16, 2007	190.15	193.41	190.15	193.23	3,298	-0.41(-0.21%)
Jan 12, 2007	192.25	193.65	192.00	193.65	2,595	+1.38(+0.72%)
Jan 11, 2007	191.64	192.30	189.48	192.27	9,306	+0.39(+0.21%)
Jan 10, 2007	188.21	191.88	188.19	191.88	2,317	+0.15(+0.08%)
Jan 09, 2007	187.75	191.73	187.75	191.73	1,238	+3.14(+1.66%)
Jan 08, 2007	188.04	188.93	186.78	188.59	2,246	+0.51(+0.27%)
Jan 05, 2007	192.25	192.25	188.01	188.07	6,122	-4.59(-2.38%)
Jan 04, 2007	194.41	194.41	190.69	192.66	6,708	-1.98(-1.02%)
Jan 03, 2007	190.44	194.64	189.21	194.64	16,666	+4.83(+2.55%)
Dec 29, 2006	187.32	189.81	186.48	189.81	4,748	+3.28(+1.76%)
Dec 28, 2006	186.87	186.87	185.35	186.53	16,275	+1.16(+0.63%)
Dec 27, 2006	185.46	186.87	183.77	185.37	16,206	+1.13(+0.61%)
Dec 26, 2006	181.42	184.99	181.42	184.23	6,056	+3.10(+1.71%)
Dec 22, 2006	180.79	183.86	180.79	181.13	6,528	-0.51(-0.28%)
Dec 21, 2006	182.01	182.22	180.83	181.65	10,290	+0.40(+0.22%)
Dec 20, 2006	182.73	183.14	181.25	181.25	7,770	-1.49(-0.81%)
Dec 19, 2006	183.59	183.97	182.11	182.73	15,658	-1.65(-0.89%)
Dec 18, 2006	184.52	185.32	184.38	184.38	1,839	-0.58(-0.31%)
Dec 15, 2006	188.19	188.19	184.39	184.96	13,249	-2.15(-1.15%)
Dec 14, 2006	187.50	188.60	187.12	187.12	2,369	-0.22(-0.11%)
Dec 13, 2006	187.43	188.27	185.50	187.33	12,767	-1.12(-0.59%)
Dec 12, 2006	187.33	188.92	187.33	188.45	1,038	-0.68(-0.36%)
Dec 11, 2006	187.35	189.21	187.35	189.13	2,135	+3.08(+1.66%)
Dec 08, 2006	186.66	187.37	186.05	186.05	2,069	-1.32(-0.71%)
Dec 07, 2006	185.09	187.37	182.93	187.37	5,642	+3.13(+1.70%)
Dec 06, 2006	184.45	184.45	183.59	184.24	6,180	-1.67(-0.90%)
Dec 05, 2006	184.47	185.99	183.81	185.91	692	+2.47(+1.35%)
Dec 04, 2006	184.59	184.78	182.69	183.44	3,227	-2.00(-1.08%)
Dec 01, 2006	186.87	187.33	182.56	185.44	2,174	-1.47(-0.79%)
Nov 30, 2006	183.48	186.91	179.75	186.91	16,120	+4.26(+2.33%)
Nov 29, 2006	185.67	187.24	182.65	182.65	2,274	-1.25(-0.68%)
Nov 28, 2006	186.40	186.73	183.91	183.91	8,832	-0.91(-0.49%)
Nov 27, 2006	185.45	185.45	184.81	184.81	1,186	-0.50(-0.27%)
Nov 24, 2006	185.31	185.31	185.31	185.31	0	+0.00(+0.00%)
Nov 22, 2006	185.94	186.44	185.31	185.31	610	-1.08(-0.58%)
Nov 21, 2006	183.51	186.39	183.51	186.39	1,638	+2.15(+1.16%)
Nov 20, 2006	182.65	184.29	182.65	184.24	4,308	+1.72(+0.94%)
Nov 17, 2006	180.78	182.52	180.78	182.52	4,730	+0.97(+0.53%)
Nov 16, 2006	179.84	181.55	179.37	181.55	1,686	+1.30(+0.72%)
Nov 15, 2006	179.47	180.25	178.44	180.25	6,794	+2.23(+1.25%)
Nov 14, 2006	177.42	178.44	177.42	178.02	1,627	-0.21(-0.12%)
Nov 13, 2006	176.14	178.23	176.14	178.23	6,740	+0.77(+0.43%)
Nov 10, 2006	175.20	178.33	175.20	177.46	1,460	+1.32(+0.75%)
Nov 09, 2006	177.03	177.03	176.14	176.14	1,387	-0.38(-0.22%)
Nov 08, 2006	177.78	177.78	176.14	176.52	1,512	+0.56(+0.32%)
Nov 07, 2006	175.82	176.13	174.93	175.96	1,281	-2.74(-1.53%)
Nov 06, 2006	176.64	178.70	176.34	178.70	2,341	+4.26(+2.44%)
Nov 03, 2006	172.61	174.88	172.61	174.44	1,602	+1.04(+0.60%)
Nov 02, 2006	173.28	174.90	173.28	173.40	3,993	-1.11(-0.63%)
Nov 01, 2006	177.92	179.60	174.50	174.50	2,169	-1.41(-0.80%)
Oct 31, 2006	175.25	175.91	174.83	175.91	4,471	-0.19(-0.11%)
Oct 30, 2006	174.70	177.74	174.69	176.09	7,864	+1.63(+0.93%)
Oct 27, 2006	176.09	176.09	174.38	174.46	12,892	-2.53(-1.43%)
Oct 26, 2006	175.16	176.99	175.16	176.99	9,238	+1.09(+0.62%)
Oct 25, 2006	175.04	175.91	174.92	175.91	5,299	+0.86(+0.49%)
Oct 24, 2006	174.69	175.04	174.69	175.04	3,305	+0.36(+0.20%)
Oct 23, 2006	175.38	175.38	174.24	174.69	1,956	-0.73(-0.42%)
Oct 20, 2006	177.97	179.19	175.06	175.42	22,398	-4.42(-2.46%)
Oct 19, 2006	179.19	180.78	178.90	179.84	3,518	-0.48(-0.27%)
Oct 18, 2006	177.80	181.70	177.80	180.32	2,832	+2.52(+1.42%)
Oct 17, 2006	177.78	180.78	177.78	177.80	3,899	-2.73(-1.51%)
Oct 16, 2006	178.00	181.10	177.69	180.53	2,043	+1.49(+0.83%)
Oct 13, 2006	175.55	179.69	175.55	179.04	4,737	+1.27(+0.72%)
Oct 12, 2006	176.50	177.77	175.49	177.77	498	+1.29(+0.73%)
Oct 11, 2006	177.23	177.23	174.22	176.48	1,496	-0.71(-0.40%)
Oct 10, 2006	174.48	177.19	174.48	177.19	2,665	+3.17(+1.82%)
Oct 09, 2006	175.28	175.28	171.94	174.01	15,266	-3.02(-1.70%)
Oct 06, 2006	177.26	177.52	177.03	177.03	1,871	-0.81(-0.45%)
Oct 05, 2006	175.25	177.84	174.27	177.84	1,453	+3.42(+1.96%)
Oct 04, 2006	175.51	176.13	174.42	174.42	7,501	-1.66(-0.94%)
Oct 03, 2006	177.65	177.65	175.25	176.07	8,231	-0.53(-0.30%)
Oct 02, 2006	178.19	178.19	176.36	176.61	5,370	-2.39(-1.33%)
Sep 29, 2006	180.78	180.98	178.90	179.00	3,504	-2.22(-1.23%)
Sep 28, 2006	181.22	181.22	181.22	181.22	0	+0.00(+0.00%)
Sep 27, 2006	183.54	183.54	180.78	181.22	6,228	-0.51(-0.28%)
Sep 26, 2006	184.10	184.99	181.73	181.73	3,053	-3.29(-1.78%)
Sep 25, 2006	187.05	187.05	185.02	185.02	752	-2.31(-1.23%)
Sep 22, 2006	189.21	189.41	185.70	187.33	4,183	-0.65(-0.35%)
Sep 21, 2006	188.27	188.28	185.52	187.98	4,377	+0.60(+0.32%)
Sep 20, 2006	186.87	187.43	186.40	187.38	2,303	+0.05(+0.03%)
Sep 19, 2006	187.33	187.33	185.46	187.33	7,730	+1.01(+0.54%)
Sep 18, 2006	187.72	189.28	186.32	186.32	3,883	-3.80(-2.00%)
Sep 15, 2006	186.10	190.14	186.10	190.12	2,200	+2.88(+1.54%)
Sep 14, 2006	182.96	187.24	182.96	187.24	5,280	+4.59(+2.51%)
Sep 13, 2006	183.42	184.64	182.65	182.65	6,881	-2.09(-1.13%)
Sep 12, 2006	184.76	184.76	183.60	184.74	1,502	-0.97(-0.52%)
Sep 11, 2006	182.69	185.70	182.65	185.70	3,058	+2.62(+1.43%)
Sep 08, 2006	184.06	184.06	181.39	183.08	4,629	+0.35(+0.19%)
Sep 07, 2006	185.25	185.25	182.73	182.73	7,153	-0.60(-0.33%)
Sep 06, 2006	183.43	183.83	183.33	183.33	2,563	-0.04(-0.02%)
Sep 05, 2006	184.42	184.92	183.37	183.37	2,562	-2.04(-1.10%)
Sep 01, 2006	185.46	185.46	182.75	185.41	1,834	+2.01(+1.10%)
Aug 31, 2006	182.56	183.40	181.84	183.40	16,050	+0.77(+0.42%)
Aug 30, 2006	182.45	183.73	182.18	182.63	6,085	+0.17(+0.09%)
Aug 29, 2006	186.00	186.00	181.80	182.46	8,657	-2.65(-1.43%)
Aug 28, 2006	185.71	186.24	185.11	185.11	1,919	-0.36(-0.19%)
Aug 25, 2006	185.34	188.27	185.34	185.47	3,738	+0.46(+0.25%)
Aug 24, 2006	186.19	186.20	185.01	185.01	1,222	+0.02(+0.01%)
Aug 23, 2006	187.38	187.38	184.62	184.99	1,706	-2.85(-1.52%)
Aug 22, 2006	189.24	189.24	187.33	187.84	2,241	-0.43(-0.23%)
Aug 21, 2006	187.43	189.03	187.33	188.27	2,586	+0.00(+0.00%)
Aug 18, 2006	188.97	188.97	187.50	188.27	3,096	-0.19(-0.10%)
Aug 17, 2006	189.11	189.85	188.27	188.46	6,082	-0.91(-0.48%)
Aug 16, 2006	190.14	190.14	188.57	189.37	1,169	-0.31(-0.16%)
Aug 15, 2006	190.05	191.97	189.45	189.68	4,953	+1.15(+0.61%)
Aug 14, 2006	192.02	192.02	188.36	188.52	10,763	-3.49(-1.82%)
Aug 11, 2006	192.94	192.94	192.02	192.02	640	-1.36(-0.70%)
Aug 10, 2006	192.11	193.38	191.20	193.38	5,648	+1.06(+0.55%)
Aug 09, 2006	192.97	194.74	192.02	192.32	7,374	-1.58(-0.82%)
Aug 08, 2006	195.75	196.69	192.97	193.90	2,442	-1.85(-0.95%)
Aug 07, 2006	195.75	195.75	192.06	195.75	4,093	+2.87(+1.49%)
Aug 04, 2006	194.07	194.17	191.80	192.89	4,671	-0.79(-0.41%)
Aug 03, 2006	192.30	193.68	191.84	193.68	4,025	+1.68(+0.87%)
Aug 02, 2006	195.57	195.57	191.83	192.00	4,300	-2.34(-1.21%)
Aug 01, 2006	195.08	196.16	193.68	194.34	4,023	+0.30(+0.15%)
Jul 31, 2006	192.94	194.04	192.01	194.04	3,474	-3.00(-1.52%)
Jul 28, 2006	193.95	197.04	193.05	197.04	4,338	+3.97(+2.06%)
Jul 27, 2006	195.29	195.44	192.05	193.07	4,446	-4.02(-2.04%)
Jul 26, 2006	198.20	202.95	195.81	197.08	10,463	-3.74(-1.86%)
Jul 25, 2006	197.70	204.00	197.70	200.82	9,940	+0.59(+0.29%)
Jul 24, 2006	195.08	200.23	195.08	200.23	6,677	+5.62(+2.89%)
Jul 21, 2006	192.33	194.61	190.08	194.61	13,553	+0.14(+0.07%)
Jul 20, 2006	189.89	194.87	189.25	194.47	13,371	-0.33(-0.17%)
Jul 19, 2006	191.08	194.80	191.08	194.80	10,913	+3.69(+1.93%)
Jul 18, 2006	190.30	192.19	190.30	191.11	3,400	-0.25(-0.13%)
Jul 17, 2006	192.51	193.91	190.54	191.36	10,063	-0.58(-0.30%)
Jul 14, 2006	188.92	191.94	187.99	191.94	12,944	+2.36(+1.25%)
Jul 13, 2006	193.42	193.42	188.83	189.58	24,612	-2.40(-1.25%)
Jul 12, 2006	191.55	194.54	189.63	191.98	20,875	-0.57(-0.30%)
Jul 11, 2006	195.59	196.27	191.94	192.55	32,720	-3.21(-1.64%)
Jul 10, 2006	196.93	197.82	195.14	195.76	7,746	-0.79(-0.40%)
Jul 07, 2006	193.89	197.15	192.96	196.55	3,424	+2.43(+1.25%)
Jul 06, 2006	189.43	195.71	188.50	194.12	40,158	+3.03(+1.59%)
Jul 05, 2006	186.65	192.00	185.25	191.09	12,655	+3.33(+1.78%)
Jul 03, 2006	186.87	188.06	186.66	187.75	13,345	-0.05(-0.03%)
Jun 30, 2006	187.12	189.13	184.64	187.80	566,431	+1.28(+0.69%)
Jun 29, 2006	184.88	186.52	184.45	186.52	20,925	+1.29(+0.70%)
Jun 28, 2006	183.86	185.35	183.28	185.23	67,009	+0.48(+0.26%)
Jun 27, 2006	186.07	186.20	184.16	184.75	33,664	+0.27(+0.15%)
Jun 26, 2006	185.68	185.68	184.05	184.48	9,181	+0.96(+0.52%)
Jun 23, 2006	185.67	185.67	183.23	183.52	15,159	-1.85(-1.00%)
Jun 22, 2006	184.17	185.38	183.28	185.37	12,668	+0.81(+0.44%)
Jun 21, 2006	182.88	185.96	182.88	184.56	5,738	+0.04(+0.02%)
Jun 20, 2006	183.36	185.15	183.31	184.52	22,044	+0.63(+0.34%)
Jun 19, 2006	184.89	185.16	181.18	183.90	37,635	+0.43(+0.23%)
Jun 16, 2006	184.59	185.23	182.04	183.47	76,522	-2.00(-1.08%)
Jun 15, 2006	177.96	185.46	176.88	185.46	13,482	+9.57(+5.44%)
Jun 14, 2006	178.90	180.92	175.18	175.89	7,286	-3.78(-2.10%)
Jun 13, 2006	179.07	183.59	178.90	179.66	9,322	+1.69(+0.95%)
Jun 12, 2006	178.91	179.62	176.66	177.97	10,797	+0.00(+0.00%)
Jun 09, 2006	181.42	182.20	177.97	177.97	5,815	-1.86(-1.04%)
Jun 08, 2006	179.28	180.73	176.06	179.83	9,642	+0.55(+0.31%)
Jun 07, 2006	178.15	182.39	176.09	179.28	18,112	+2.75(+1.56%)
Jun 06, 2006	176.81	178.85	175.16	176.52	21,788	+1.13(+0.65%)
Jun 05, 2006	178.70	179.04	175.36	175.39	22,025	-3.31(-1.85%)
Jun 02, 2006	178.74	180.16	177.64	178.70	18,870	-1.61(-0.89%)
Jun 01, 2006	177.43	180.31	176.83	180.31	8,752	+3.46(+1.95%)
May 31, 2006	175.16	177.26	175.16	176.85	21,619	+2.28(+1.30%)
May 30, 2006	177.03	177.56	172.49	174.58	22,655	-3.39(-1.91%)
May 26, 2006	180.78	180.79	177.97	177.97	8,065	-2.30(-1.28%)
May 25, 2006	178.21	180.27	177.18	180.27	4,163	+5.21(+2.97%)
May 24, 2006	174.22	176.52	174.19	175.06	15,522	+1.75(+1.01%)
May 23, 2006	173.07	177.23	171.82	173.31	6,755	+1.41(+0.82%)
May 22, 2006	171.22	174.21	170.38	171.90	10,149	-0.67(-0.39%)
May 19, 2006	172.10	175.16	171.81	172.56	13,877	-0.40(-0.23%)
May 18, 2006	176.82	176.82	172.13	172.97	8,904	-1.81(-1.03%)
May 17, 2006	175.16	175.60	173.75	174.77	10,195	-1.87(-1.06%)
May 16, 2006	176.09	177.93	175.44	176.65	13,346	+1.49(+0.85%)
May 15, 2006	177.15	178.34	175.13	175.16	18,082	-2.28(-1.28%)
May 12, 2006	181.71	181.71	177.37	177.43	23,499	-4.28(-2.36%)
May 11, 2006	182.93	185.63	180.21	181.71	20,865	-0.94(-0.51%)
May 10, 2006	184.00	184.00	182.65	182.65	3,595	-0.47(-0.26%)
May 09, 2006	183.88	184.82	183.12	183.12	3,525	-2.01(-1.09%)
May 08, 2006	183.04	185.19	183.04	185.13	4,930	+1.47(+0.80%)
May 05, 2006	181.71	185.31	181.25	183.66	8,340	+2.89(+1.60%)
May 04, 2006	178.90	181.40	178.90	180.78	7,976	+1.67(+0.93%)
May 03, 2006	179.65	179.86	178.44	179.11	5,926	-1.41(-0.78%)
May 02, 2006	179.47	180.90	179.47	180.51	6,024	+1.05(+0.58%)