Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	7.300	7.300	6.980	6.980	357,865	-0.31(-4.25%)
Apr 29, 2008	7.320	7.350	7.160	7.290	101,231	-0.04(-0.55%)
Apr 28, 2008	7.570	7.580	7.300	7.330	64,832	-0.11(-1.48%)
Apr 25, 2008	7.170	7.450	7.170	7.440	66,961	+0.14(+1.92%)
Apr 24, 2008	7.410	7.410	7.200	7.300	96,098	-0.11(-1.48%)
Apr 23, 2008	7.290	7.420	7.260	7.410	480,608	+0.16(+2.21%)
Apr 22, 2008	7.450	7.450	7.200	7.250	34,869	-0.13(-1.76%)
Apr 21, 2008	7.450	7.500	7.370	7.380	67,851	-0.06(-0.81%)
Apr 18, 2008	7.440	7.520	7.330	7.440	72,650	+0.01(+0.13%)
Apr 17, 2008	7.330	7.530	7.280	7.430	294,421	+0.16(+2.20%)
Apr 16, 2008	7.220	7.350	7.200	7.270	41,026	+0.04(+0.55%)
Apr 15, 2008	7.260	7.390	7.090	7.230	77,978	-0.03(-0.41%)
Apr 14, 2008	7.380	7.680	7.260	7.260	588,478	-0.16(-2.16%)
Apr 11, 2008	7.550	7.680	7.420	7.420	802,025	-0.08(-1.07%)
Apr 10, 2008	7.460	7.560	7.410	7.500	927,779	+0.10(+1.35%)
Apr 09, 2008	7.510	7.540	7.250	7.400	79,045	-0.23(-3.01%)
Apr 08, 2008	7.790	7.870	7.600	7.630	92,267	-0.17(-2.18%)
Apr 07, 2008	7.640	7.960	7.500	7.800	372,931	+0.20(+2.63%)
Apr 04, 2008	8.320	8.330	7.180	7.600	208,389	+0.00(+0.00%)
Apr 03, 2008	7.840	7.840	7.300	7.600	605,236	-0.37(-4.64%)
Apr 02, 2008	8.050	8.100	7.700	7.970	477,892	-0.15(-1.85%)
Apr 01, 2008	7.450	8.120	7.450	8.120	733,977	+0.55(+7.27%)
Mar 31, 2008	7.910	7.980	7.370	7.570	1,054,990	-0.10(-1.30%)
Mar 28, 2008	8.320	8.430	7.670	7.670	117,615	-0.82(-9.66%)
Mar 27, 2008	8.550	8.740	8.300	8.490	688,496	-0.04(-0.47%)
Mar 26, 2008	8.220	8.820	8.220	8.530	362,175	+0.38(+4.66%)
Mar 25, 2008	8.300	8.500	8.150	8.150	215,003	-0.18(-2.16%)
Mar 24, 2008	8.550	8.580	8.280	8.330	559,301	+0.05(+0.60%)
Mar 21, 2008	8.420	8.430	8.210	8.280	148,261	+0.00(+0.00%)
Mar 20, 2008	8.420	8.430	8.210	8.280	148,261	-0.02(-0.24%)
Mar 19, 2008	8.840	8.840	8.250	8.300	171,953	-0.54(-6.11%)
Mar 18, 2008	8.430	8.840	8.200	8.840	149,861	+0.49(+5.87%)
Mar 17, 2008	8.700	8.810	8.180	8.350	354,173	-0.52(-5.86%)
Mar 14, 2008	8.930	8.950	8.560	8.870	98,936	-0.13(-1.44%)
Mar 13, 2008	9.040	9.200	8.900	9.000	146,427	+0.01(+0.11%)
Mar 12, 2008	9.170	9.360	8.900	8.990	68,371	+0.08(+0.90%)
Mar 11, 2008	8.820	9.250	8.770	8.910	243,948	+0.20(+2.30%)
Mar 10, 2008	8.650	8.850	8.650	8.710	84,577	+0.07(+0.81%)
Mar 07, 2008	8.850	8.850	8.620	8.640	67,969	-0.06(-0.69%)
Mar 06, 2008	9.240	9.240	8.590	8.700	313,379	-0.39(-4.29%)
Mar 05, 2008	8.840	9.250	8.710	9.090	133,925	+0.39(+4.48%)
Mar 04, 2008	8.750	8.790	8.500	8.700	324,007	-0.15(-1.69%)
Mar 03, 2008	8.810	8.850	8.690	8.850	256,069	+0.10(+1.14%)
Feb 29, 2008	9.310	9.310	8.750	8.750	522,346	-0.48(-5.20%)
Feb 28, 2008	9.310	9.310	9.150	9.230	186,030	-0.09(-0.97%)
Feb 27, 2008	9.340	9.360	9.200	9.320	18,350	-0.06(-0.64%)
Feb 26, 2008	9.200	9.400	9.160	9.380	53,228	+0.08(+0.86%)
Feb 25, 2008	9.270	9.450	9.150	9.300	82,991	-0.12(-1.27%)
Feb 22, 2008	9.650	9.650	9.250	9.420	98,345	-0.28(-2.89%)
Feb 21, 2008	9.610	9.880	9.500	9.700	288,175	+0.09(+0.94%)
Feb 20, 2008	9.950	9.950	9.500	9.610	242,117	-0.24(-2.44%)
Feb 19, 2008	10.10	10.10	9.810	9.850	66,143	-0.15(-1.50%)
Feb 18, 2008	10.00	10.00	10.00	10.00	0	+0.00(+0.00%)
Feb 15, 2008	10.16	10.16	9.880	10.00	102,796	-0.17(-1.67%)
Feb 14, 2008	10.64	10.64	9.830	10.17	1,173,625	-0.28(-2.68%)
Feb 13, 2008	10.48	10.57	10.34	10.45	25,734	+0.02(+0.19%)
Feb 12, 2008	10.35	10.59	10.20	10.43	75,232	-0.15(-1.42%)
Feb 11, 2008	10.29	10.68	10.26	10.58	31,726	+0.25(+2.42%)
Feb 08, 2008	10.45	10.53	10.10	10.33	226,825	-0.33(-3.10%)
Feb 07, 2008	10.44	10.73	10.20	10.66	363,026	+0.33(+3.19%)
Feb 06, 2008	11.00	11.00	9.820	10.33	225,328	-0.77(-6.94%)
Feb 05, 2008	11.63	11.63	11.04	11.10	62,834	-0.46(-3.98%)
Feb 04, 2008	11.51	11.66	11.19	11.56	150,713	+0.16(+1.40%)
Feb 01, 2008	10.11	11.40	10.11	11.40	110,560	+1.02(+9.83%)
Jan 31, 2008	10.40	10.81	10.17	10.38	187,631	-0.33(-3.08%)
Jan 30, 2008	11.00	11.24	10.44	10.71	134,839	-0.29(-2.64%)
Jan 29, 2008	10.46	11.04	10.40	11.00	201,700	+0.62(+5.97%)
Jan 28, 2008	10.30	10.68	10.02	10.38	348,087	-0.03(-0.29%)
Jan 25, 2008	10.94	10.94	10.35	10.41	108,752	-0.09(-0.86%)
Jan 24, 2008	10.07	10.65	10.07	10.50	97,420	+0.56(+5.63%)
Jan 23, 2008	10.15	10.15	9.900	9.940	219,915	-0.24(-2.36%)
Jan 22, 2008	9.250	10.21	9.250	10.18	236,200	+0.21(+2.11%)
Jan 21, 2008	10.15	10.15	9.820	9.970	220,593	-0.35(-3.39%)
Jan 18, 2008	10.41	10.51	10.26	10.32	99,519	+0.06(+0.58%)
Jan 17, 2008	10.40	10.44	10.26	10.26	422,217	-0.11(-1.06%)
Jan 16, 2008	10.40	10.49	10.25	10.37	165,579	-0.15(-1.43%)
Jan 15, 2008	10.39	10.55	10.35	10.52	188,733	+0.16(+1.54%)
Jan 14, 2008	10.19	10.44	10.19	10.36	283,825	+0.08(+0.78%)
Jan 11, 2008	10.02	10.50	10.00	10.28	148,758	+0.11(+1.08%)
Jan 10, 2008	10.44	10.44	9.850	10.17	664,105	-0.38(-3.60%)
Jan 09, 2008	10.90	10.90	10.49	10.55	228,198	-0.40(-3.65%)
Jan 08, 2008	11.25	11.28	10.88	10.95	202,347	-0.31(-2.75%)
Jan 07, 2008	11.30	11.37	11.20	11.26	593,829	-0.24(-2.09%)
Jan 04, 2008	11.91	11.93	11.25	11.50	326,736	-0.65(-5.35%)
Jan 03, 2008	12.46	12.46	12.10	12.15	200,903	-0.19(-1.54%)
Jan 02, 2008	12.25	12.72	12.20	12.34	60,205	+0.12(+0.98%)
Jan 01, 2008	12.22	12.22	12.22	12.22	0	+0.00(+0.00%)
Dec 31, 2007	11.94	12.47	11.92	12.22	80,421	+0.30(+2.52%)
Dec 28, 2007	11.82	12.00	11.76	11.92	26,249	+0.17(+1.45%)
Dec 27, 2007	12.08	12.08	11.75	11.75	58,008	-0.01(-0.09%)
Dec 26, 2007	11.88	12.01	11.76	11.76	65,420	+0.00(+0.00%)
Dec 24, 2007	11.88	12.01	11.76	11.76	65,420	+0.10(+0.86%)
Dec 21, 2007	11.69	11.69	11.30	11.66	518,428	+0.17(+1.48%)
Dec 20, 2007	11.30	11.69	11.14	11.49	241,618	+0.24(+2.13%)
Dec 19, 2007	11.14	11.44	11.14	11.25	200,070	+0.06(+0.54%)
Dec 18, 2007	11.13	11.56	11.00	11.19	825,122	-0.09(-0.80%)
Dec 17, 2007	11.50	11.50	11.19	11.28	309,742	-0.26(-2.25%)
Dec 14, 2007	11.45	11.70	11.40	11.54	87,435	-0.01(-0.09%)
Dec 13, 2007	11.70	11.70	11.40	11.55	76,149	-0.14(-1.20%)
Dec 12, 2007	12.01	12.02	11.55	11.69	72,769	+0.15(+1.30%)
Dec 11, 2007	11.45	12.17	11.35	11.54	305,632	+0.09(+0.79%)
Dec 10, 2007	11.75	11.78	11.45	11.45	263,360	-0.17(-1.46%)
Dec 07, 2007	11.60	12.20	11.45	11.62	203,215	+0.01(+0.09%)
Dec 06, 2007	11.21	12.30	11.21	11.61	190,186	+0.36(+3.20%)
Dec 05, 2007	11.48	11.48	11.20	11.25	252,158	+0.01(+0.09%)
Dec 04, 2007	11.26	11.41	11.15	11.24	189,621	-0.17(-1.49%)
Dec 03, 2007	11.30	11.53	11.20	11.41	156,837	+0.11(+0.97%)
Nov 30, 2007	11.26	11.57	11.20	11.30	147,769	+0.05(+0.44%)
Nov 29, 2007	11.08	11.50	11.08	11.25	135,187	+0.05(+0.45%)
Nov 28, 2007	11.19	11.35	10.90	11.20	605,908	+0.01(+0.09%)
Nov 27, 2007	11.50	11.60	11.10	11.19	446,411	-0.46(-3.95%)
Nov 26, 2007	12.49	12.49	11.36	11.65	618,594	-0.68(-5.52%)
Nov 23, 2007	12.36	12.41	12.02	12.33	639,072	+1.02(+9.02%)
Nov 21, 2007	10.91	11.58	10.90	11.31	307,011	+0.01(+0.09%)
Nov 20, 2007	11.85	12.18	11.09	11.30	943,099	-0.55(-4.64%)
Nov 19, 2007	12.82	12.92	11.75	11.85	426,876	-1.15(-8.85%)
Nov 16, 2007	12.98	13.22	12.80	13.00	304,559	+0.07(+0.54%)
Nov 15, 2007	13.35	13.45	12.72	12.93	233,213	-0.42(-3.15%)
Nov 14, 2007	14.00	14.00	13.22	13.35	245,527	-0.42(-3.05%)
Nov 13, 2007	13.85	14.15	13.44	13.77	382,593	-0.06(-0.43%)
Nov 12, 2007	14.01	14.50	13.79	13.83	144,126	-0.18(-1.28%)
Nov 09, 2007	14.01	14.42	14.00	14.01	130,814	-0.57(-3.91%)
Nov 08, 2007	14.26	14.94	14.13	14.58	103,746	+0.10(+0.69%)
Nov 07, 2007	15.38	15.38	14.30	14.48	389,912	-0.90(-5.85%)
Nov 06, 2007	15.36	15.74	15.01	15.38	198,658	+0.05(+0.33%)
Nov 05, 2007	15.31	15.88	15.19	15.33	117,360	-0.26(-1.67%)
Nov 02, 2007	16.07	16.17	15.49	15.59	1,162,909	-0.56(-3.47%)
Nov 01, 2007	16.97	17.11	16.00	16.15	773,300	-1.00(-5.83%)
Oct 31, 2007	17.16	17.32	16.85	17.15	141,562	-0.07(-0.41%)
Oct 30, 2007	17.50	17.52	16.95	17.22	71,056	-0.38(-2.16%)
Oct 29, 2007	17.38	19.00	16.78	17.60	282,087	+0.47(+2.74%)
Oct 26, 2007	16.63	17.13	16.43	17.13	82,321	+0.49(+2.94%)
Oct 25, 2007	17.39	17.39	16.63	16.64	60,595	-0.52(-3.03%)
Oct 24, 2007	17.11	17.40	16.90	17.16	266,338	-0.06(-0.35%)
Oct 23, 2007	17.81	17.89	17.09	17.22	95,967	-0.54(-3.04%)
Oct 19, 2007	18.30	18.50	17.35	17.76	245,127	-0.46(-2.52%)
Oct 18, 2007	18.23	18.23	17.85	18.22	213,231	+0.22(+1.22%)
Oct 17, 2007	17.98	18.19	17.94	18.00	251,297	+0.02(+0.11%)
Oct 16, 2007	18.46	18.98	17.61	17.98	94,101	-0.32(-1.75%)
Oct 15, 2007	18.61	18.70	18.17	18.30	289,472	-0.30(-1.61%)
Oct 12, 2007	19.07	19.07	18.50	18.60	62,066	-0.06(-0.32%)
Oct 11, 2007	19.25	19.49	18.61	18.66	61,554	-0.47(-2.46%)
Oct 10, 2007	19.20	19.35	19.01	19.13	139,057	+0.13(+0.68%)
Oct 09, 2007	18.50	19.10	18.30	19.00	209,661	+0.59(+3.20%)
Oct 08, 2007	18.50	18.61	18.25	18.41	184,318	+0.00(+0.00%)
Oct 05, 2007	18.50	18.61	18.25	18.41	184,318	+0.40(+2.22%)
Oct 04, 2007	17.99	18.20	17.90	18.01	238,959	-0.13(-0.72%)
Oct 03, 2007	17.71	18.25	17.71	18.14	785,950	+0.34(+1.91%)
Oct 02, 2007	17.10	17.80	16.91	17.80	445,655	+0.69(+4.03%)
Oct 01, 2007	17.25	17.25	17.10	17.11	20,974	+0.01(+0.06%)
Sep 28, 2007	17.01	17.24	17.01	17.10	123,251	+0.00(+0.00%)
Sep 27, 2007	17.50	17.50	17.10	17.10	34,328	-0.28(-1.61%)
Sep 26, 2007	17.35	17.56	17.30	17.38	61,524	-0.02(-0.11%)
Sep 25, 2007	16.78	17.50	16.78	17.40	299,228	+0.40(+2.35%)
Sep 24, 2007	16.89	17.01	16.49	17.00	80,415	-0.11(-0.64%)
Sep 21, 2007	17.54	17.54	16.93	17.11	31,661	-0.06(-0.35%)
Sep 20, 2007	17.65	17.98	17.10	17.17	86,568	-0.38(-2.17%)
Sep 19, 2007	16.53	17.63	16.36	17.55	119,679	+0.78(+4.65%)
Sep 18, 2007	16.83	17.07	16.51	16.77	150,207	+0.00(+0.00%)
Sep 17, 2007	16.99	17.23	16.70	16.77	46,235	-0.07(-0.42%)
Sep 14, 2007	17.48	17.50	16.84	16.84	364,992	-0.24(-1.41%)
Sep 13, 2007	17.10	17.35	16.91	17.08	73,043	-0.13(-0.76%)
Sep 12, 2007	17.05	17.49	16.87	17.21	131,966	+0.37(+2.20%)
Sep 11, 2007	16.76	17.42	16.70	16.84	77,726	+0.16(+0.96%)
Sep 10, 2007	16.51	17.00	16.43	16.68	280,813	+0.16(+0.97%)
Sep 07, 2007	16.71	16.81	16.51	16.52	59,253	-0.29(-1.73%)
Sep 06, 2007	17.00	17.00	16.60	16.81	39,546	-0.06(-0.36%)
Sep 05, 2007	16.50	17.00	16.34	16.87	86,380	+0.37(+2.24%)
Sep 04, 2007	16.19	16.50	16.03	16.50	56,353	+0.31(+1.91%)
Aug 31, 2007	16.08	16.35	16.00	16.19	40,231	+0.04(+0.25%)
Aug 30, 2007	16.28	16.39	15.95	16.15	109,218	-0.23(-1.40%)
Aug 29, 2007	16.29	16.59	16.09	16.38	53,342	+0.16(+0.99%)
Aug 28, 2007	16.46	16.64	16.05	16.22	376,055	-0.40(-2.41%)
Aug 27, 2007	16.58	16.68	16.28	16.62	10,387	+0.18(+1.09%)
Aug 24, 2007	16.52	16.69	16.15	16.44	99,501	-0.09(-0.54%)
Aug 23, 2007	16.50	16.80	16.02	16.53	311,173	-0.22(-1.31%)
Aug 22, 2007	16.33	17.07	16.33	16.75	220,412	+0.43(+2.63%)
Aug 21, 2007	15.83	16.39	15.62	16.32	700,265	+0.35(+2.19%)
Aug 20, 2007	15.98	15.99	15.45	15.97	137,207	+0.40(+2.57%)
Aug 17, 2007	15.09	15.86	15.00	15.57	101,770	+0.42(+2.77%)
Aug 16, 2007	15.80	15.80	14.16	15.15	192,425	-0.80(-5.02%)
Aug 15, 2007	15.76	16.30	15.76	15.95	67,489	-0.14(-0.87%)
Aug 14, 2007	15.90	16.40	15.63	16.09	37,128	+0.19(+1.19%)
Aug 13, 2007	15.18	16.50	15.07	15.90	50,895	+0.23(+1.47%)
Aug 10, 2007	15.72	15.80	15.15	15.67	108,019	-0.20(-1.26%)
Aug 09, 2007	16.10	17.48	15.55	15.87	179,904	-0.20(-1.24%)
Aug 08, 2007	16.02	16.10	15.75	16.07	137,113	-0.08(-0.50%)
Aug 07, 2007	16.11	16.38	15.93	16.15	113,455	+0.20(+1.25%)
Aug 06, 2007	16.24	16.35	15.95	15.95	100,577	+0.00(+0.00%)
Aug 03, 2007	16.24	16.35	15.95	15.95	100,577	-0.02(-0.13%)
Aug 02, 2007	16.00	16.23	15.95	15.97	107,825	+0.11(+0.69%)
Aug 01, 2007	15.96	16.10	15.59	15.86	326,988	-0.12(-0.75%)
Jul 31, 2007	16.49	16.49	15.96	15.98	49,373	-0.02(-0.12%)
Jul 30, 2007	15.78	16.00	15.61	16.00	199,157	+0.18(+1.14%)
Jul 27, 2007	16.23	16.25	15.71	15.82	75,157	-0.25(-1.56%)
Jul 26, 2007	16.45	16.45	15.79	16.07	153,227	-0.71(-4.23%)
Jul 25, 2007	14.93	16.98	14.93	16.78	4,267	+0.27(+1.64%)
Jul 24, 2007	17.23	17.23	16.51	16.51	4,045	-0.49(-2.88%)
Jul 23, 2007	17.36	17.47	16.94	17.00	137,085	-0.54(-3.08%)
Jul 20, 2007	17.69	17.75	17.54	17.54	35,413	-0.13(-0.74%)
Jul 19, 2007	17.71	18.18	17.35	17.67	146,236	+0.02(+0.11%)
Jul 18, 2007	17.35	17.65	17.35	17.65	278,796	+0.18(+1.03%)
Jul 17, 2007	17.35	17.65	17.35	17.47	111,847	+0.08(+0.46%)
Jul 16, 2007	17.65	17.65	17.24	17.39	68,455	-0.23(-1.31%)
Jul 13, 2007	17.13	17.65	17.13	17.62	150,864	+0.30(+1.73%)
Jul 12, 2007	17.40	17.40	17.26	17.32	38,908	-0.13(-0.74%)
Jul 11, 2007	17.30	17.62	17.25	17.45	269,241	+0.06(+0.35%)
Jul 10, 2007	17.42	17.55	17.25	17.39	71,806	-0.18(-1.02%)
Jul 09, 2007	17.48	17.57	17.25	17.57	82,109	+0.15(+0.86%)
Jul 06, 2007	17.26	17.50	17.25	17.42	64,858	+0.02(+0.11%)
Jul 05, 2007	17.42	17.44	16.98	17.40	168,712	+0.43(+2.53%)
Jul 03, 2007	16.52	17.02	16.46	16.97	194,378	+0.45(+2.72%)
Jul 02, 2007	16.59	16.74	16.21	16.52	104,984	+0.00(+0.00%)
Jun 29, 2007	16.59	16.74	16.21	16.52	104,984	-0.16(-0.96%)
Jun 28, 2007	16.80	17.03	16.31	16.68	476,411	-0.17(-1.01%)
Jun 27, 2007	17.04	17.04	16.39	16.85	115,547	-0.14(-0.82%)
Jun 26, 2007	16.67	17.19	16.35	16.99	160,145	+0.15(+0.89%)
Jun 25, 2007	16.97	17.04	16.77	16.84	113,135	-0.16(-0.94%)
Jun 22, 2007	17.29	17.29	16.95	17.00	176,387	-0.19(-1.11%)
Jun 21, 2007	17.25	17.28	17.05	17.19	61,754	-0.07(-0.41%)
Jun 20, 2007	17.15	17.43	17.15	17.26	299,321	-0.06(-0.35%)
Jun 19, 2007	17.39	17.44	17.26	17.32	88,327	-0.08(-0.46%)
Jun 18, 2007	17.65	17.65	17.33	17.40	184,401	-0.27(-1.53%)
Jun 15, 2007	17.75	17.75	17.05	17.67	1,239,117	-0.08(-0.45%)
Jun 14, 2007	17.65	17.85	17.52	17.75	399,213	+0.20(+1.14%)
Jun 13, 2007	17.71	17.87	17.51	17.55	214,713	-0.18(-1.02%)
Jun 12, 2007	17.75	17.95	17.65	17.73	140,511	+0.13(+0.74%)
Jun 11, 2007	17.30	18.00	17.30	17.60	171,778	+0.30(+1.73%)
Jun 08, 2007	17.29	17.34	17.20	17.30	101,838	-0.02(-0.12%)
Jun 07, 2007	17.30	17.57	17.20	17.32	165,338	-0.08(-0.46%)
Jun 06, 2007	17.48	17.55	17.25	17.40	443,901	-0.08(-0.46%)
Jun 05, 2007	17.50	17.77	17.25	17.48	185,422	-0.01(-0.06%)
Jun 04, 2007	17.26	17.50	17.26	17.49	70,026	+0.06(+0.34%)
Jun 01, 2007	17.42	17.49	17.25	17.43	36,158	+0.01(+0.06%)
May 31, 2007	17.26	17.44	17.22	17.42	127,502	+0.17(+0.99%)
May 30, 2007	17.25	17.35	17.25	17.25	18,123	-0.10(-0.58%)
May 29, 2007	17.50	17.53	17.25	17.35	90,810	-0.04(-0.23%)
May 25, 2007	17.50	17.50	17.27	17.39	179,943	-0.07(-0.40%)
May 24, 2007	17.43	17.64	17.39	17.46	72,322	-0.11(-0.63%)
May 23, 2007	17.65	17.65	17.41	17.57	77,862	-0.08(-0.45%)
May 22, 2007	17.50	17.75	17.45	17.65	152,599	+0.24(+1.38%)
May 21, 2007	17.30	17.41	17.10	17.41	93,296	+0.00(+0.00%)
May 18, 2007	17.30	17.41	17.10	17.41	93,296	+0.11(+0.64%)
May 17, 2007	17.25	17.30	17.25	17.30	115,080	+0.05(+0.29%)
May 16, 2007	17.25	17.44	17.10	17.25	490,640	-0.24(-1.37%)
May 15, 2007	17.75	17.75	17.37	17.49	272,300	-0.20(-1.13%)
May 14, 2007	17.99	18.00	17.25	17.69	2,946,397	-0.06(-0.34%)
May 11, 2007	17.69	17.85	17.50	17.75	152,589	+0.05(+0.28%)
May 10, 2007	18.12	18.36	17.58	17.70	176,181	-0.34(-1.88%)
May 09, 2007	18.10	18.10	17.94	18.04	334,058	-0.05(-0.28%)
May 08, 2007	18.49	18.49	17.85	18.09	99,418	-0.13(-0.71%)
May 07, 2007	18.49	18.59	18.21	18.22	66,707	+0.02(+0.11%)
May 04, 2007	17.70	18.76	17.70	18.20	102,412	+0.46(+2.59%)
May 03, 2007	17.79	17.90	17.32	17.74	122,408	+0.41(+2.37%)
May 02, 2007	17.10	17.38	16.83	17.33	98,461	+0.23(+1.35%)