Steelcase Inc (NY: SCS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	6.428	6.479	6.353	6.359	1,229,066	-0.06(-0.98%)
Apr 29, 2008	6.422	6.468	6.370	6.422	700,138	+0.00(+0.00%)
Apr 28, 2008	6.428	6.462	6.284	6.422	692,593	-0.05(-0.80%)
Apr 25, 2008	6.416	6.502	6.296	6.473	596,402	+0.11(+1.71%)
Apr 24, 2008	6.221	6.405	6.146	6.364	930,686	+0.18(+2.88%)
Apr 23, 2008	6.215	6.324	6.095	6.186	1,679,029	-0.06(-1.01%)
Apr 22, 2008	6.491	6.491	6.198	6.250	1,686,683	-0.24(-3.71%)
Apr 21, 2008	6.640	6.640	6.462	6.491	1,177,780	-0.17(-2.50%)
Apr 18, 2008	6.554	6.692	6.537	6.657	1,650,008	+0.17(+2.65%)
Apr 17, 2008	6.508	6.508	6.370	6.485	776,002	+0.01(+0.09%)
Apr 16, 2008	6.290	6.485	6.198	6.479	1,166,687	+0.28(+4.54%)
Apr 15, 2008	6.135	6.267	6.112	6.198	2,219,553	+0.09(+1.41%)
Apr 14, 2008	6.083	6.123	6.026	6.112	1,774,336	+0.03(+0.47%)
Apr 11, 2008	6.359	6.359	6.032	6.083	2,639,711	-0.25(-3.99%)
Apr 10, 2008	6.387	6.416	6.313	6.336	3,018,314	-0.09(-1.34%)
Apr 09, 2008	6.519	6.651	6.410	6.422	2,437,938	-0.04(-0.62%)
Apr 08, 2008	6.508	6.617	6.324	6.462	3,882,794	+0.01(+0.09%)
Apr 07, 2008	6.468	6.565	6.399	6.456	1,496,986	+0.07(+1.08%)
Apr 04, 2008	6.330	6.491	6.267	6.387	2,295,490	+0.05(+0.82%)
Apr 03, 2008	6.169	6.462	6.026	6.336	2,819,622	+0.07(+1.19%)
Apr 02, 2008	6.410	6.428	6.106	6.261	2,778,338	-0.15(-2.33%)
Apr 01, 2008	6.376	6.439	6.318	6.410	2,619,439	+0.06(+0.99%)
Mar 31, 2008	6.485	6.485	6.330	6.347	3,168,182	-0.20(-2.98%)
Mar 28, 2008	6.915	7.191	6.479	6.542	4,560,178	-0.26(-3.80%)
Mar 27, 2008	7.139	7.139	6.801	6.801	2,840,807	-0.29(-4.05%)
Mar 26, 2008	7.219	7.248	7.030	7.087	2,074,566	-0.13(-1.83%)
Mar 25, 2008	7.380	7.472	7.185	7.219	1,724,732	-0.20(-2.71%)
Mar 24, 2008	7.587	7.811	7.317	7.420	2,351,555	-0.33(-4.22%)
Mar 21, 2008	7.937	8.034	7.575	7.747	1,569,314	+0.00(+0.00%)
Mar 20, 2008	7.937	8.034	7.575	7.747	1,569,314	-0.29(-3.57%)
Mar 19, 2008	8.040	8.293	8.023	8.034	846,491	+0.01(+0.07%)
Mar 18, 2008	7.856	8.092	7.799	8.029	796,150	+0.34(+4.40%)
Mar 17, 2008	7.834	7.856	7.466	7.690	1,086,001	-0.29(-3.60%)
Mar 14, 2008	8.207	8.218	7.856	7.977	604,475	-0.17(-2.11%)
Mar 13, 2008	7.862	8.161	7.811	8.149	777,107	+0.14(+1.72%)
Mar 12, 2008	8.172	8.207	8.006	8.011	532,335	-0.11(-1.41%)
Mar 11, 2008	8.029	8.126	7.931	8.126	771,581	+0.25(+3.13%)
Mar 10, 2008	7.885	8.109	7.839	7.879	1,074,728	+0.07(+0.96%)
Mar 07, 2008	7.799	7.943	7.730	7.805	1,295,727	-0.07(-0.95%)
Mar 06, 2008	7.977	8.029	7.811	7.879	792,317	-0.15(-1.86%)
Mar 05, 2008	8.040	8.327	8.017	8.029	2,078,635	+0.01(+0.14%)
Mar 04, 2008	7.966	8.086	7.897	8.017	1,675,593	-0.06(-0.78%)
Mar 03, 2008	8.075	8.201	7.937	8.080	1,183,510	-0.06(-0.71%)
Feb 29, 2008	8.321	8.321	8.063	8.138	1,041,940	-0.18(-2.21%)
Feb 28, 2008	8.511	8.516	8.252	8.321	521,314	-0.29(-3.40%)
Feb 27, 2008	8.488	8.677	8.488	8.614	501,667	+0.02(+0.27%)
Feb 26, 2008	8.293	8.700	8.293	8.591	756,596	+0.18(+2.18%)
Feb 25, 2008	8.230	8.465	8.207	8.407	1,226,605	+0.21(+2.59%)
Feb 22, 2008	8.270	8.316	8.161	8.195	1,644,392	-0.07(-0.83%)
Feb 21, 2008	8.344	8.344	8.207	8.264	1,212,958	-0.05(-0.62%)
Feb 20, 2008	8.235	8.356	8.195	8.316	867,593	+0.00(+0.00%)
Feb 19, 2008	8.763	8.803	8.247	8.316	1,290,674	-0.34(-3.91%)
Feb 18, 2008	8.545	8.677	8.499	8.654	0	+0.00(+0.00%)
Feb 15, 2008	8.545	8.677	8.499	8.654	682,377	+0.09(+1.07%)
Feb 14, 2008	8.608	8.660	8.534	8.562	1,165,647	-0.04(-0.47%)
Feb 13, 2008	8.316	8.626	8.304	8.603	914,641	+0.41(+4.97%)
Feb 12, 2008	8.207	8.350	8.120	8.195	700,724	-0.02(-0.21%)
Feb 11, 2008	8.034	8.316	7.931	8.212	891,988	+0.19(+2.36%)
Feb 08, 2008	8.241	8.252	7.948	8.023	1,270,814	-0.15(-1.83%)
Feb 07, 2008	8.178	8.390	8.063	8.172	1,290,337	-0.06(-0.77%)
Feb 06, 2008	8.494	8.494	8.149	8.235	1,462,659	-0.18(-2.18%)
Feb 05, 2008	8.861	8.861	8.384	8.419	1,303,568	-0.51(-5.66%)
Feb 04, 2008	9.153	9.182	8.780	8.924	1,451,158	-0.26(-2.81%)
Feb 01, 2008	8.769	9.234	8.694	9.182	1,647,190	+0.38(+4.37%)
Jan 31, 2008	8.252	8.826	8.218	8.798	1,367,518	+0.34(+4.00%)
Jan 30, 2008	8.126	8.637	8.052	8.459	1,893,332	+0.33(+4.10%)
Jan 29, 2008	7.788	8.126	7.696	8.126	1,982,605	+0.34(+4.42%)
Jan 28, 2008	7.495	7.879	7.380	7.782	1,381,981	+0.22(+2.96%)
Jan 25, 2008	7.828	7.874	7.506	7.558	1,168,419	-0.26(-3.30%)
Jan 24, 2008	8.218	8.218	7.805	7.816	1,812,380	-0.40(-4.82%)
Jan 23, 2008	7.977	8.241	7.696	8.212	1,999,177	+0.02(+0.28%)
Jan 22, 2008	7.690	8.333	7.656	8.189	1,529,397	+0.11(+1.35%)
Jan 21, 2008	8.207	8.230	7.943	8.080	0	+0.00(+0.00%)
Jan 18, 2008	8.207	8.230	7.943	8.080	1,944,488	-0.10(-1.19%)
Jan 17, 2008	8.390	8.407	8.092	8.178	1,344,343	-0.23(-2.73%)
Jan 16, 2008	8.333	8.568	8.298	8.407	1,131,583	+0.06(+0.69%)
Jan 15, 2008	8.522	8.574	8.321	8.350	995,319	-0.22(-2.61%)
Jan 14, 2008	8.379	8.574	8.367	8.574	873,866	+0.30(+3.61%)
Jan 11, 2008	8.298	8.494	8.241	8.275	1,070,944	-0.15(-1.84%)
Jan 10, 2008	8.235	8.580	8.115	8.430	803,992	+0.21(+2.58%)
Jan 09, 2008	8.344	8.379	8.011	8.218	2,041,171	-0.08(-0.97%)
Jan 08, 2008	8.809	8.872	8.293	8.298	2,254,541	-0.46(-5.30%)
Jan 07, 2008	8.930	9.021	8.717	8.763	1,862,216	-0.09(-1.04%)
Jan 04, 2008	9.377	9.538	8.855	8.855	1,140,208	-0.73(-7.60%)
Jan 03, 2008	9.412	9.601	9.337	9.584	1,967,628	+0.18(+1.95%)
Jan 02, 2008	9.108	9.475	9.108	9.400	1,745,119	+0.29(+3.21%)
Jan 01, 2008	9.125	9.308	9.096	9.108	0	+0.00(+0.00%)
Dec 31, 2007	9.125	9.308	9.096	9.108	908,891	-0.03(-0.38%)
Dec 28, 2007	9.343	9.343	8.987	9.142	1,851,525	-0.90(-8.97%)
Dec 27, 2007	10.16	10.31	9.968	10.04	1,370,423	-0.07(-0.68%)
Dec 26, 2007	10.26	10.40	9.813	10.11	1,534,624	-0.09(-0.84%)
Dec 24, 2007	9.848	10.30	9.848	10.20	642,322	+0.33(+3.31%)
Dec 21, 2007	9.790	10.08	9.704	9.871	2,475,740	+0.06(+0.64%)
Dec 20, 2007	10.33	10.61	9.412	9.808	4,699,599	+1.11(+12.81%)
Dec 19, 2007	8.735	8.821	8.626	8.694	1,616,881	-0.02(-0.26%)
Dec 18, 2007	8.568	8.758	8.568	8.717	1,320,993	+0.11(+1.33%)
Dec 17, 2007	8.694	8.769	8.562	8.603	1,331,623	-0.16(-1.83%)
Dec 14, 2007	8.844	8.861	8.717	8.763	532,684	-0.10(-1.10%)
Dec 13, 2007	8.884	8.935	8.849	8.861	1,297,025	-0.07(-0.83%)
Dec 12, 2007	8.953	9.113	8.901	8.935	811,833	+0.09(+1.04%)
Dec 11, 2007	8.838	9.156	8.838	8.844	1,239,270	+0.01(+0.13%)
Dec 10, 2007	8.930	8.953	8.821	8.832	1,121,145	+0.02(+0.26%)
Dec 07, 2007	8.930	8.930	8.775	8.809	1,031,389	-0.07(-0.84%)
Dec 06, 2007	8.867	9.004	8.838	8.884	1,281,613	+0.05(+0.52%)
Dec 05, 2007	8.803	8.895	8.746	8.838	422,383	+0.11(+1.32%)
Dec 04, 2007	8.712	8.798	8.620	8.723	1,333,395	-0.05(-0.52%)
Dec 03, 2007	8.677	8.838	8.666	8.769	1,154,061	+0.09(+0.99%)
Nov 30, 2007	8.740	8.798	8.666	8.683	851,390	+0.11(+1.34%)
Nov 29, 2007	8.689	8.694	8.522	8.568	989,098	-0.19(-2.16%)
Nov 28, 2007	8.448	8.958	8.419	8.758	1,466,750	+0.34(+4.09%)
Nov 27, 2007	8.844	8.930	8.379	8.413	1,929,825	-0.51(-5.66%)
Nov 26, 2007	8.821	8.935	8.694	8.918	1,389,753	+0.18(+2.04%)
Nov 23, 2007	8.516	8.815	8.511	8.740	244,473	+0.30(+3.54%)
Nov 21, 2007	8.620	8.654	8.396	8.442	891,814	-0.28(-3.22%)
Nov 20, 2007	8.867	9.039	8.643	8.723	1,863,087	-0.17(-1.94%)
Nov 19, 2007	9.194	9.194	8.878	8.895	942,125	-0.32(-3.43%)
Nov 16, 2007	9.320	9.458	9.188	9.211	1,156,326	-0.11(-1.23%)
Nov 15, 2007	9.331	9.446	9.274	9.326	738,474	-0.11(-1.16%)
Nov 14, 2007	9.481	9.521	9.383	9.435	571,367	+0.03(+0.37%)
Nov 13, 2007	9.274	9.486	9.245	9.400	1,063,451	+0.15(+1.61%)
Nov 12, 2007	9.257	9.469	9.171	9.251	1,460,437	+0.08(+0.88%)
Nov 09, 2007	9.268	9.372	9.062	9.171	1,662,328	-0.13(-1.36%)
Nov 08, 2007	9.578	9.590	9.291	9.297	1,284,230	-0.16(-1.70%)
Nov 07, 2007	9.716	9.716	9.263	9.458	1,382,504	-0.24(-2.49%)
Nov 06, 2007	9.848	9.871	9.544	9.699	1,142,561	-0.06(-0.59%)
Nov 05, 2007	10.10	10.10	9.745	9.756	1,055,261	-0.34(-3.41%)
Nov 02, 2007	10.00	10.10	9.808	10.10	1,308,621	+0.16(+1.62%)
Nov 01, 2007	10.15	10.20	9.905	9.940	753,111	-0.32(-3.08%)
Oct 31, 2007	10.31	10.36	10.01	10.26	1,886,262	-0.02(-0.17%)
Oct 30, 2007	10.18	10.42	10.16	10.27	958,378	+0.10(+0.96%)
Oct 29, 2007	10.27	10.35	10.16	10.18	1,049,511	-0.04(-0.39%)
Oct 26, 2007	10.08	10.35	10.06	10.22	957,158	+0.22(+2.18%)
Oct 25, 2007	10.26	10.27	9.785	9.997	1,131,583	-0.24(-2.30%)
Oct 24, 2007	10.22	10.26	9.951	10.23	1,096,733	-0.06(-0.56%)
Oct 23, 2007	10.49	10.55	10.12	10.29	436,846	-0.09(-0.88%)
Oct 22, 2007	10.26	10.49	10.18	10.38	754,156	+0.05(+0.50%)
Oct 19, 2007	10.69	10.73	10.31	10.33	989,917	-0.33(-3.12%)
Oct 18, 2007	10.86	10.86	10.66	10.66	607,960	-0.20(-1.85%)
Oct 17, 2007	10.85	10.88	10.72	10.86	576,943	+0.11(+1.01%)
Oct 16, 2007	10.73	10.82	10.50	10.75	1,290,499	+0.02(+0.21%)
Oct 15, 2007	10.79	10.80	10.65	10.73	782,907	+0.02(+0.21%)
Oct 12, 2007	10.87	10.90	10.65	10.71	765,038	-0.09(-0.80%)
Oct 11, 2007	10.82	10.92	10.71	10.79	845,986	-0.03(-0.27%)
Oct 10, 2007	10.79	10.89	10.64	10.82	876,131	+0.01(+0.05%)
Oct 09, 2007	10.79	10.85	10.69	10.82	749,103	+0.03(+0.27%)
Oct 08, 2007	11.01	11.04	10.75	10.79	761,649	-0.19(-1.72%)
Oct 05, 2007	10.90	11.08	10.88	10.98	1,025,116	+0.13(+1.22%)
Oct 04, 2007	10.67	10.89	10.58	10.85	889,200	+0.23(+2.16%)
Oct 03, 2007	10.79	10.81	10.53	10.62	866,896	-0.17(-1.54%)
Oct 02, 2007	10.79	10.90	10.75	10.78	1,213,132	-0.01(-0.11%)
Oct 01, 2007	10.31	10.79	10.31	10.79	1,341,729	+0.48(+4.62%)
Sep 28, 2007	10.34	10.40	10.28	10.32	617,544	-0.08(-0.77%)
Sep 27, 2007	10.22	10.43	10.17	10.40	1,396,967	+0.27(+2.66%)
Sep 26, 2007	10.01	10.15	9.905	10.13	1,155,455	+0.20(+2.02%)
Sep 25, 2007	10.00	10.02	9.848	9.928	942,521	-0.06(-0.57%)
Sep 24, 2007	10.10	10.28	9.974	9.986	1,011,873	-0.10(-0.97%)
Sep 21, 2007	9.980	10.27	9.900	10.08	1,573,482	+0.28(+2.87%)
Sep 20, 2007	10.47	10.47	9.653	9.802	3,545,128	-0.38(-3.77%)
Sep 19, 2007	9.997	10.25	9.997	10.19	1,178,282	+0.19(+1.89%)
Sep 18, 2007	9.808	10.04	9.704	9.997	575,375	+0.24(+2.47%)
Sep 17, 2007	9.613	9.796	9.607	9.756	464,029	+0.06(+0.65%)
Sep 14, 2007	9.687	9.733	9.555	9.693	1,579,407	+0.01(+0.06%)
Sep 13, 2007	9.739	9.756	9.636	9.687	879,094	+0.02(+0.24%)
Sep 12, 2007	9.521	9.733	9.509	9.664	962,211	+0.19(+2.00%)
Sep 11, 2007	9.595	9.630	9.400	9.475	569,276	-0.05(-0.54%)
Sep 10, 2007	9.871	9.888	9.463	9.527	637,757	-0.31(-3.15%)
Sep 07, 2007	9.974	10.03	9.819	9.836	815,492	-0.17(-1.72%)
Sep 06, 2007	9.951	10.01	9.865	10.01	562,480	+0.11(+1.16%)
Sep 05, 2007	10.03	10.06	9.877	9.894	519,963	-0.13(-1.32%)
Sep 04, 2007	10.24	10.25	10.01	10.03	468,037	-0.10(-0.96%)
Aug 31, 2007	9.928	10.15	9.911	10.12	534,078	+0.25(+2.56%)
Aug 30, 2007	9.842	9.917	9.768	9.871	324,628	-0.01(-0.06%)
Aug 29, 2007	9.790	9.877	9.739	9.877	368,191	+0.16(+1.65%)
Aug 28, 2007	9.945	9.980	9.699	9.716	464,203	-0.23(-2.31%)
Aug 27, 2007	9.986	9.986	9.871	9.945	648,560	-0.04(-0.40%)
Aug 24, 2007	9.865	9.986	9.819	9.986	647,689	+0.07(+0.75%)
Aug 23, 2007	9.768	9.945	9.762	9.911	907,671	+0.13(+1.29%)
Aug 22, 2007	9.716	9.785	9.653	9.785	616,672	+0.19(+1.97%)
Aug 21, 2007	9.555	9.687	9.538	9.595	631,135	-0.03(-0.30%)
Aug 20, 2007	9.515	9.641	9.377	9.624	568,753	+0.17(+1.76%)
Aug 17, 2007	9.326	9.578	9.245	9.458	870,904	+0.26(+2.87%)
Aug 16, 2007	9.079	9.349	8.941	9.194	930,672	+0.07(+0.82%)
Aug 15, 2007	9.308	9.360	9.090	9.119	693,168	-0.17(-1.85%)
Aug 14, 2007	9.641	9.871	9.257	9.291	1,372,920	-0.35(-3.63%)
Aug 13, 2007	9.670	10.44	9.590	9.641	1,670,540	+0.09(+0.90%)
Aug 10, 2007	8.706	9.676	8.425	9.555	3,422,804	+0.77(+8.75%)
Aug 09, 2007	8.838	8.889	8.052	8.786	4,964,573	-0.28(-3.04%)
Aug 08, 2007	9.567	9.567	8.717	9.062	3,640,094	-0.36(-3.84%)
Aug 07, 2007	9.532	9.773	9.423	9.423	1,745,555	-0.09(-0.91%)
Aug 06, 2007	9.664	9.699	9.337	9.509	1,174,002	-0.17(-1.72%)
Aug 03, 2007	9.659	10.03	9.630	9.676	849,645	-0.35(-3.49%)
Aug 02, 2007	9.745	10.04	9.727	10.03	1,194,662	+0.28(+2.89%)
Aug 01, 2007	10.07	10.07	9.641	9.745	1,556,929	-0.25(-2.47%)
Jul 31, 2007	10.22	10.27	9.991	9.991	1,248,331	-0.22(-2.19%)
Jul 30, 2007	10.30	10.34	10.04	10.22	1,032,783	-0.09(-0.84%)
Jul 27, 2007	10.41	10.47	10.28	10.30	1,334,585	-0.16(-1.54%)
Jul 26, 2007	10.55	10.62	10.38	10.46	1,077,217	-0.22(-2.04%)
Jul 25, 2007	10.65	10.76	10.58	10.68	588,967	+0.03(+0.27%)
Jul 24, 2007	10.70	10.76	10.59	10.65	814,273	-0.14(-1.33%)
Jul 23, 2007	10.70	10.86	10.61	10.79	787,786	+0.09(+0.86%)
Jul 20, 2007	10.71	10.73	10.59	10.70	664,766	-0.06(-0.59%)
Jul 19, 2007	10.85	10.85	10.47	10.77	768,096	+0.02(+0.16%)
Jul 18, 2007	10.76	10.81	10.62	10.75	1,029,821	-0.04(-0.37%)
Jul 17, 2007	10.71	10.88	10.66	10.79	763,043	+0.05(+0.43%)
Jul 16, 2007	10.80	10.88	10.73	10.74	665,811	-0.08(-0.74%)
Jul 13, 2007	10.70	10.85	10.65	10.82	581,125	+0.09(+0.86%)
Jul 12, 2007	10.62	10.74	10.57	10.73	754,721	+0.17(+1.58%)
Jul 11, 2007	10.49	10.67	10.49	10.57	988,523	+0.03(+0.33%)
Jul 10, 2007	10.56	10.63	10.49	10.53	865,851	-0.04(-0.38%)
Jul 09, 2007	10.59	10.62	10.50	10.57	783,604	+0.00(+0.00%)
Jul 06, 2007	10.57	10.59	10.53	10.57	734,989	+0.05(+0.49%)
Jul 05, 2007	10.49	10.53	10.38	10.52	901,049	-0.02(-0.22%)
Jul 03, 2007	10.58	10.63	10.51	10.54	615,104	-0.03(-0.27%)
Jul 02, 2007	10.60	10.63	10.55	10.57	970,401	-0.05(-0.43%)
Jun 29, 2007	10.58	10.69	10.56	10.62	1,142,909	+0.05(+0.43%)
Jun 28, 2007	10.56	10.69	10.52	10.57	1,625,409	+0.01(+0.11%)
Jun 27, 2007	10.66	10.57	10.27	10.56	1,947,947	-0.10(-0.97%)
Jun 26, 2007	10.99	11.16	10.53	10.66	3,348,050	-0.71(-6.21%)
Jun 25, 2007	11.63	11.64	11.22	11.37	1,225,852	-0.24(-2.08%)
Jun 22, 2007	11.59	11.61	11.36	11.61	1,196,578	-0.02(-0.20%)
Jun 21, 2007	11.48	11.72	11.47	11.63	898,958	+0.06(+0.55%)
Jun 20, 2007	11.64	11.64	11.56	11.57	593,323	-0.05(-0.44%)
Jun 19, 2007	11.64	11.64	11.56	11.62	704,146	-0.01(-0.05%)
Jun 18, 2007	11.64	11.69	11.60	11.63	813,053	-0.02(-0.15%)
Jun 15, 2007	11.68	11.70	11.48	11.64	465,249	-0.01(-0.10%)
Jun 14, 2007	11.54	11.70	11.51	11.66	511,773	+0.06(+0.54%)
Jun 13, 2007	11.47	11.59	11.42	11.59	843,895	+0.17(+1.46%)
Jun 12, 2007	11.36	11.46	11.32	11.43	348,326	+0.05(+0.45%)
Jun 11, 2007	11.36	11.45	11.30	11.37	381,086	+0.03(+0.25%)
Jun 08, 2007	11.27	11.36	11.18	11.35	329,507	+0.11(+1.02%)
Jun 07, 2007	11.28	11.33	11.19	11.23	450,786	-0.07(-0.66%)
Jun 06, 2007	11.37	11.44	11.16	11.31	457,233	-0.15(-1.30%)
Jun 05, 2007	11.46	11.48	11.40	11.45	554,291	+0.01(+0.10%)
Jun 04, 2007	11.28	11.48	11.27	11.44	355,296	+0.08(+0.71%)
Jun 01, 2007	11.19	11.36	11.17	11.36	625,733	+0.22(+1.96%)
May 31, 2007	11.44	11.44	11.08	11.14	1,458,303	-0.02(-0.21%)
May 30, 2007	10.98	11.17	10.90	11.17	693,168	+0.15(+1.35%)
May 29, 2007	10.93	11.02	10.90	11.02	343,099	+0.11(+1.05%)
May 25, 2007	10.82	10.94	10.82	10.90	171,811	+0.07(+0.63%)
May 24, 2007	10.96	11.03	10.84	10.84	343,622	-0.16(-1.46%)
May 23, 2007	10.94	11.04	10.90	11.00	441,376	+0.09(+0.84%)
May 22, 2007	10.88	10.93	10.85	10.90	327,068	-0.01(-0.05%)
May 21, 2007	10.86	11.01	10.85	10.91	377,949	+0.06(+0.58%)
May 18, 2007	10.70	10.92	10.70	10.85	609,180	+0.14(+1.29%)
May 17, 2007	10.77	10.78	10.65	10.71	854,524	-0.10(-0.90%)
May 16, 2007	10.82	10.88	10.73	10.81	539,479	-0.02(-0.21%)
May 15, 2007	10.78	10.92	10.74	10.83	814,621	+0.02(+0.21%)
May 14, 2007	10.79	10.88	10.77	10.81	680,971	+0.01(+0.11%)
May 11, 2007	10.76	10.86	10.73	10.79	732,723	+0.02(+0.21%)
May 10, 2007	10.90	10.92	10.73	10.77	1,257,218	-0.14(-1.31%)
May 09, 2007	10.96	11.00	10.86	10.92	1,207,556	-0.06(-0.57%)
May 08, 2007	11.04	11.06	10.97	10.98	878,919	-0.11(-0.98%)
May 07, 2007	11.12	11.24	11.06	11.09	679,751	-0.03(-0.26%)
May 04, 2007	11.08	11.12	10.95	11.12	1,044,458	-0.24(-2.12%)
May 03, 2007	11.43	11.45	11.25	11.36	504,629	-0.07(-0.65%)
May 02, 2007	11.27	11.46	11.26	11.43	635,143	+0.17(+1.48%)