Taiwan Fund (NY: TWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	9.819	9.819	9.664	9.664	76,928	-0.16(-1.64%)
Apr 27, 2007	9.873	9.873	9.819	9.825	28,312	-0.16(-1.56%)
Apr 26, 2007	9.991	10.01	9.948	9.980	24,214	-0.01(-0.11%)
Apr 25, 2007	9.937	10.02	9.932	9.991	29,616	-0.03(-0.32%)
Apr 24, 2007	9.959	10.03	9.932	10.02	30,547	+0.05(+0.48%)
Apr 23, 2007	9.878	10.00	9.878	9.975	62,026	+0.13(+1.31%)
Apr 20, 2007	9.900	9.927	9.830	9.846	47,497	+0.04(+0.44%)
Apr 19, 2007	9.825	9.873	9.771	9.803	30,920	-0.13(-1.30%)
Apr 18, 2007	10.02	10.02	9.932	9.932	65,752	-0.09(-0.86%)
Apr 17, 2007	10.10	10.12	9.996	10.02	39,115	-0.10(-1.01%)
Apr 16, 2007	10.09	10.13	10.09	10.12	73,761	+0.03(+0.32%)
Apr 13, 2007	9.975	10.12	9.959	10.09	49,360	-0.08(-0.79%)
Apr 12, 2007	10.10	10.20	10.05	10.17	38,370	+0.07(+0.69%)
Apr 11, 2007	10.15	10.16	10.06	10.10	36,135	+0.04(+0.37%)
Apr 10, 2007	10.09	10.19	10.03	10.06	45,635	+0.00(+0.00%)
Apr 09, 2007	10.20	10.20	10.02	10.06	124,053	+0.11(+1.08%)
Apr 05, 2007	9.707	9.959	9.707	9.953	78,045	+0.18(+1.87%)
Apr 04, 2007	9.825	9.851	9.771	9.771	26,636	-0.06(-0.65%)
Apr 03, 2007	9.717	9.835	9.717	9.835	24,028	+0.12(+1.22%)
Apr 02, 2007	9.717	9.728	9.707	9.717	14,901	+0.05(+0.56%)
Mar 30, 2007	9.647	9.685	9.621	9.664	27,753	+0.05(+0.56%)
Mar 29, 2007	9.647	9.674	9.562	9.610	48,056	+0.12(+1.30%)
Mar 28, 2007	9.621	9.621	9.476	9.486	56,625	-0.18(-1.89%)
Mar 27, 2007	9.900	9.900	9.669	9.669	42,655	-0.18(-1.80%)
Mar 26, 2007	9.889	9.889	9.798	9.846	38,184	-0.04(-0.43%)
Mar 23, 2007	9.916	9.916	9.862	9.889	77,673	+0.03(+0.27%)
Mar 22, 2007	9.851	9.905	9.792	9.862	108,965	+0.05(+0.49%)
Mar 21, 2007	9.401	9.814	9.401	9.814	45,635	+0.29(+3.04%)
Mar 20, 2007	9.503	9.540	9.470	9.524	175,276	+0.02(+0.23%)
Mar 19, 2007	9.374	9.513	9.374	9.503	41,164	+0.13(+1.43%)
Mar 16, 2007	9.358	9.411	9.352	9.368	65,752	-0.08(-0.80%)
Mar 15, 2007	9.363	9.449	9.293	9.443	160,747	+0.33(+3.59%)
Mar 14, 2007	9.057	9.132	8.992	9.116	176,394	-0.07(-0.76%)
Mar 13, 2007	9.395	9.352	9.127	9.186	96,299	-0.21(-2.23%)
Mar 12, 2007	9.256	9.395	9.256	9.395	56,625	+0.26(+2.88%)
Mar 09, 2007	9.223	9.261	9.127	9.132	48,801	-0.08(-0.87%)
Mar 08, 2007	9.207	9.304	9.197	9.213	27,939	+0.17(+1.84%)
Mar 07, 2007	9.143	9.143	9.030	9.046	54,576	-0.14(-1.58%)
Mar 06, 2007	8.912	9.223	8.912	9.191	111,759	+0.41(+4.65%)
Mar 05, 2007	8.724	8.901	8.713	8.783	233,764	-0.38(-4.16%)
Mar 02, 2007	9.207	9.234	9.111	9.164	91,643	-0.04(-0.47%)
Mar 01, 2007	9.207	9.239	9.014	9.207	173,972	-0.24(-2.56%)
Feb 28, 2007	8.724	9.497	8.456	9.449	326,338	+0.05(+0.51%)
Feb 27, 2007	8.654	9.503	3.865	9.401	277,723	-0.33(-3.37%)
Feb 26, 2007	9.798	9.825	9.690	9.728	81,025	-0.07(-0.71%)
Feb 23, 2007	9.728	9.825	9.717	9.798	156,836	+0.01(+0.11%)
Feb 22, 2007	9.637	9.798	9.637	9.787	73,575	+0.04(+0.44%)
Feb 21, 2007	9.744	9.798	9.712	9.744	83,074	-0.03(-0.33%)
Feb 20, 2007	9.771	9.825	9.739	9.776	53,644	-0.02(-0.16%)
Feb 16, 2007	9.819	9.825	9.723	9.792	51,409	-0.03(-0.27%)
Feb 15, 2007	9.819	9.825	9.755	9.819	103,191	+0.02(+0.16%)
Feb 14, 2007	9.707	9.825	9.707	9.803	147,057	+0.20(+2.13%)
Feb 13, 2007	9.615	9.626	9.508	9.599	67,614	-0.03(-0.33%)
Feb 12, 2007	9.674	9.690	9.545	9.631	68,918	-0.11(-1.16%)
Feb 09, 2007	9.814	9.819	9.680	9.744	40,978	+0.00(+0.00%)
Feb 08, 2007	9.809	9.814	9.723	9.744	90,898	-0.05(-0.55%)
Feb 07, 2007	9.814	9.819	9.760	9.798	102,632	+0.01(+0.05%)
Feb 06, 2007	9.862	9.868	9.792	9.792	110,642	+0.04(+0.39%)
Feb 05, 2007	9.701	9.755	9.701	9.755	20,861	+0.03(+0.33%)
Feb 02, 2007	9.760	9.798	9.712	9.723	128,523	-0.02(-0.17%)
Feb 01, 2007	9.749	9.755	9.712	9.739	77,673	+0.02(+0.22%)
Jan 31, 2007	9.749	9.749	9.685	9.717	130,200	-0.17(-1.68%)
Jan 30, 2007	9.825	9.884	9.771	9.884	32,969	+0.01(+0.11%)
Jan 29, 2007	9.905	9.905	9.851	9.873	25,704	-0.06(-0.65%)
Jan 26, 2007	10.02	10.03	9.884	9.937	109,338	-0.19(-1.86%)
Jan 25, 2007	10.21	10.30	10.12	10.13	89,221	-0.14(-1.36%)
Jan 24, 2007	10.25	10.29	10.21	10.26	150,503	+0.05(+0.53%)
Jan 23, 2007	10.05	10.21	10.05	10.21	176,580	+0.16(+1.55%)
Jan 22, 2007	10.10	10.12	10.05	10.06	40,978	-0.08(-0.74%)
Jan 19, 2007	10.08	10.14	10.08	10.13	62,771	-0.03(-0.26%)
Jan 18, 2007	10.18	10.23	10.11	10.16	355,582	+0.08(+0.80%)
Jan 17, 2007	9.991	10.08	9.991	10.08	40,233	+0.04(+0.37%)
Jan 16, 2007	9.980	10.04	9.980	10.04	99,466	+0.01(+0.05%)
Jan 12, 2007	9.927	10.03	9.916	10.03	40,233	+0.16(+1.58%)
Jan 11, 2007	9.733	9.894	9.733	9.878	96,486	-0.01(-0.11%)
Jan 10, 2007	9.642	9.889	9.642	9.889	71,526	-0.04(-0.38%)
Jan 09, 2007	9.959	9.980	9.835	9.927	81,212	-0.02(-0.16%)
Jan 08, 2007	9.760	9.943	9.760	9.943	171,365	+0.04(+0.38%)
Jan 05, 2007	10.10	10.10	9.878	9.905	58,860	-0.23(-2.23%)
Jan 04, 2007	10.10	10.17	10.10	10.13	31,665	+0.02(+0.16%)
Jan 03, 2007	10.17	10.20	10.04	10.11	154,601	+0.18(+1.84%)
Dec 29, 2006	9.803	9.932	9.803	9.932	88,662	+0.20(+2.10%)
Dec 28, 2006	9.744	9.766	9.723	9.728	43,400	-0.07(-0.71%)
Dec 27, 2006	9.626	9.803	9.626	9.798	93,878	-0.01(-0.11%)
Dec 26, 2006	9.766	9.814	9.766	9.809	43,772	+0.04(+0.44%)
Dec 22, 2006	9.771	9.776	9.690	9.766	32,969	+0.10(+1.06%)
Dec 21, 2006	9.771	9.771	9.642	9.664	115,857	+0.08(+0.84%)
Dec 20, 2006	9.562	9.664	9.562	9.583	85,868	+0.04(+0.45%)
Dec 19, 2006	9.610	9.610	9.508	9.540	101,328	-0.08(-0.78%)
Dec 18, 2006	9.562	9.631	9.562	9.615	73,947	+0.06(+0.67%)
Dec 15, 2006	9.503	9.578	9.503	9.551	71,340	+0.09(+0.96%)
Dec 14, 2006	9.406	9.476	9.341	9.460	103,936	+0.08(+0.86%)
Dec 13, 2006	9.395	9.411	9.282	9.379	168,384	+0.04(+0.40%)
Dec 12, 2006	9.363	9.379	9.315	9.341	116,602	-0.23(-2.36%)
Dec 11, 2006	9.535	9.583	9.508	9.567	49,546	-0.05(-0.50%)
Dec 08, 2006	9.583	9.631	9.567	9.615	36,880	-0.03(-0.33%)
Dec 07, 2006	9.674	9.685	9.594	9.647	32,410	+0.01(+0.06%)
Dec 06, 2006	9.615	9.733	9.599	9.642	100,025	+0.09(+0.90%)
Dec 05, 2006	9.508	9.572	9.481	9.556	204,706	+0.00(+0.00%)
Dec 04, 2006	9.492	9.567	9.481	9.556	312,368	+0.13(+1.37%)
Dec 01, 2006	9.443	9.503	9.422	9.427	218,490	-0.03(-0.28%)
Nov 30, 2006	9.465	9.519	9.411	9.454	207,873	+0.04(+0.40%)
Nov 29, 2006	9.417	9.486	9.368	9.417	96,486	+0.12(+1.27%)
Nov 28, 2006	9.223	9.299	9.197	9.299	46,007	+0.03(+0.35%)
Nov 27, 2006	9.336	9.433	9.239	9.266	60,350	-0.08(-0.80%)
Nov 24, 2006	9.127	9.341	9.127	9.341	54,762	+0.08(+0.87%)
Nov 22, 2006	9.229	9.277	9.180	9.261	92,760	+0.08(+0.88%)
Nov 21, 2006	9.052	9.191	9.052	9.180	51,782	+0.18(+1.97%)
Nov 20, 2006	8.933	9.046	8.933	9.003	27,381	-0.04(-0.42%)
Nov 17, 2006	9.095	9.095	8.976	9.041	69,663	-0.06(-0.71%)
Nov 16, 2006	9.127	9.143	9.046	9.105	89,594	+0.09(+1.01%)
Nov 15, 2006	9.003	9.105	8.998	9.014	64,261	-0.08(-0.83%)
Nov 14, 2006	9.009	9.100	8.992	9.089	99,838	+0.11(+1.26%)
Nov 13, 2006	8.928	8.994	8.928	8.976	54,576	-0.06(-0.65%)
Nov 10, 2006	8.966	9.062	8.966	9.035	74,506	+0.06(+0.66%)
Nov 09, 2006	8.950	8.992	8.901	8.976	128,710	-0.03(-0.36%)
Nov 08, 2006	8.992	9.019	8.923	9.009	34,459	-0.01(-0.06%)
Nov 07, 2006	8.928	9.046	8.928	9.014	41,351	+0.08(+0.90%)
Nov 06, 2006	8.842	8.939	8.842	8.933	37,253	+0.06(+0.73%)
Nov 03, 2006	8.831	8.950	8.831	8.869	51,595	+0.08(+0.92%)
Nov 02, 2006	8.746	8.805	8.729	8.788	53,272	+0.17(+1.93%)
Nov 01, 2006	8.735	8.735	8.584	8.622	57,556	-0.08(-0.93%)
Oct 31, 2006	8.590	8.708	8.568	8.703	96,858	+0.16(+1.82%)
Oct 30, 2006	8.638	8.638	8.493	8.547	78,418	-0.10(-1.18%)
Oct 27, 2006	8.831	8.831	8.633	8.649	230,970	-0.18(-2.01%)
Oct 26, 2006	8.815	8.907	8.815	8.826	91,084	-0.01(-0.12%)
Oct 25, 2006	8.837	8.864	8.805	8.837	77,859	+0.01(+0.06%)
Oct 24, 2006	8.826	8.885	8.810	8.831	46,007	+0.04(+0.49%)
Oct 23, 2006	8.751	8.842	8.751	8.788	205,824	-0.09(-0.97%)
Oct 20, 2006	8.917	8.971	8.864	8.874	111,387	+0.03(+0.36%)
Oct 19, 2006	8.982	8.982	8.805	8.842	89,594	-0.13(-1.44%)
Oct 18, 2006	8.982	9.062	8.966	8.971	35,949	-0.14(-1.59%)
Oct 17, 2006	9.132	9.132	8.944	9.116	64,634	-0.11(-1.22%)
Oct 16, 2006	9.154	9.256	9.154	9.229	24,773	+0.06(+0.64%)
Oct 13, 2006	9.078	9.170	9.078	9.170	54,576	+0.16(+1.79%)
Oct 12, 2006	9.035	9.057	9.003	9.009	66,869	+0.01(+0.12%)
Oct 11, 2006	9.030	9.062	8.998	8.998	51,782	-0.16(-1.76%)
Oct 10, 2006	9.127	9.180	9.116	9.159	36,694	+0.11(+1.19%)
Oct 09, 2006	9.030	9.089	9.025	9.052	9,685	-0.08(-0.82%)
Oct 06, 2006	9.159	9.191	9.046	9.127	110,642	-0.05(-0.58%)
Oct 05, 2006	9.143	9.256	9.127	9.180	105,613	+0.20(+2.21%)
Oct 04, 2006	8.928	8.982	8.900	8.982	67,987	+0.00(+0.00%)
Oct 03, 2006	8.971	8.987	8.971	8.982	8,754	-0.04(-0.42%)
Oct 02, 2006	9.009	9.046	8.992	9.019	24,400	-0.02(-0.24%)
Sep 29, 2006	9.003	9.041	9.003	9.041	57,556	-0.02(-0.18%)
Sep 28, 2006	9.057	9.057	9.003	9.057	29,430	-0.07(-0.76%)
Sep 27, 2006	9.105	9.132	9.105	9.127	22,910	+0.01(+0.12%)
Sep 26, 2006	9.089	9.116	9.062	9.116	63,703	+0.04(+0.47%)
Sep 25, 2006	9.035	9.148	9.035	9.073	89,966	+0.04(+0.42%)
Sep 22, 2006	9.207	9.207	8.971	9.035	26,822	-0.17(-1.87%)
Sep 21, 2006	9.234	9.234	9.127	9.207	100,583	+0.08(+0.88%)
Sep 20, 2006	9.009	9.207	8.992	9.127	75,251	+0.19(+2.10%)
Sep 19, 2006	9.073	9.095	8.907	8.939	34,459	-0.18(-2.00%)
Sep 18, 2006	8.982	9.127	8.890	9.121	172,669	+0.45(+5.20%)
Sep 15, 2006	8.660	8.735	8.639	8.670	29,057	+0.07(+0.81%)
Sep 14, 2006	8.558	8.617	8.542	8.601	32,596	-0.03(-0.31%)
Sep 13, 2006	8.590	8.681	8.579	8.627	139,327	-0.01(-0.12%)
Sep 12, 2006	8.525	8.966	8.525	8.638	124,798	+0.00(+0.00%)
Sep 11, 2006	8.525	8.638	8.520	8.638	13,411	+0.07(+0.81%)
Sep 08, 2006	8.590	8.644	8.558	8.568	54,017	+0.02(+0.25%)
Sep 07, 2006	8.477	8.558	8.456	8.547	77,673	+0.08(+0.89%)
Sep 06, 2006	8.590	8.590	8.472	8.472	55,134	-0.23(-2.59%)
Sep 05, 2006	8.708	8.724	8.660	8.697	36,135	+0.08(+0.93%)
Sep 01, 2006	8.552	8.617	8.536	8.617	23,842	+0.12(+1.39%)
Aug 31, 2006	8.536	8.536	8.461	8.499	48,988	-0.04(-0.44%)
Aug 30, 2006	8.418	8.542	8.418	8.536	77,673	+0.12(+1.47%)
Aug 29, 2006	8.391	8.418	8.354	8.413	29,988	+0.11(+1.36%)
Aug 28, 2006	8.295	8.397	8.257	8.300	54,203	-0.09(-1.02%)
Aug 25, 2006	8.407	8.531	8.386	8.386	48,243	-0.09(-1.01%)
Aug 24, 2006	8.440	8.472	8.418	8.472	19,930	+0.06(+0.77%)
Aug 23, 2006	8.407	8.440	8.407	8.407	35,763	-0.02(-0.25%)
Aug 22, 2006	8.644	8.644	8.429	8.429	25,332	-0.10(-1.13%)
Aug 21, 2006	8.434	8.563	8.348	8.525	104,122	-0.20(-2.34%)
Aug 18, 2006	8.805	8.805	8.606	8.729	27,008	+0.01(+0.06%)
Aug 17, 2006	8.644	8.770	8.644	8.724	67,614	+0.03(+0.31%)
Aug 16, 2006	8.563	8.697	8.563	8.697	109,710	+0.16(+1.89%)
Aug 15, 2006	8.450	8.536	8.450	8.536	53,085	+0.14(+1.66%)
Aug 14, 2006	8.354	8.434	8.354	8.397	55,879	+0.11(+1.30%)
Aug 11, 2006	8.343	8.343	8.246	8.289	76,182	-0.02(-0.19%)
Aug 10, 2006	8.214	8.305	8.214	8.305	409,786	+0.12(+1.44%)
Aug 09, 2006	8.123	8.230	8.123	8.187	141,003	+0.16(+1.94%)
Aug 08, 2006	7.978	8.032	7.951	8.032	91,829	+0.14(+1.84%)
Aug 07, 2006	7.903	7.919	7.881	7.887	32,410	-0.05(-0.61%)
Aug 04, 2006	7.919	7.972	7.919	7.935	42,841	-0.05(-0.61%)
Aug 03, 2006	7.774	8.010	7.774	7.983	46,007	-0.05(-0.67%)
Aug 02, 2006	8.026	8.053	7.999	8.037	29,988	+0.06(+0.81%)
Aug 01, 2006	7.929	7.989	7.865	7.972	83,447	-0.05(-0.60%)
Jul 31, 2006	7.999	8.032	7.935	8.021	41,164	-0.04(-0.47%)
Jul 28, 2006	8.048	8.080	8.015	8.058	124,984	+0.03(+0.40%)
Jul 27, 2006	8.032	8.064	7.967	8.026	87,358	+0.11(+1.36%)
Jul 26, 2006	7.892	7.999	7.870	7.919	47,125	+0.01(+0.07%)
Jul 25, 2006	7.962	7.989	7.811	7.913	66,497	+0.01(+0.07%)
Jul 24, 2006	7.795	7.919	7.795	7.908	116,602	+0.19(+2.51%)
Jul 21, 2006	7.768	7.785	7.683	7.715	92,946	+0.01(+0.07%)
Jul 20, 2006	7.817	7.849	7.709	7.709	128,337	+0.01(+0.07%)
Jul 19, 2006	7.597	7.768	7.597	7.704	86,427	+0.21(+2.87%)
Jul 18, 2006	7.581	7.597	7.484	7.489	51,968	-0.08(-1.06%)
Jul 17, 2006	7.720	7.720	7.570	7.570	62,212	-0.27(-3.49%)
Jul 14, 2006	7.860	7.860	7.779	7.844	59,418	-0.10(-1.28%)
Jul 13, 2006	8.112	8.112	7.929	7.946	141,003	-0.22(-2.70%)
Jul 12, 2006	8.246	8.246	8.107	8.166	94,623	-0.13(-1.62%)
Jul 11, 2006	8.268	8.300	8.203	8.300	48,429	+0.03(+0.32%)
Jul 10, 2006	8.300	8.375	8.268	8.273	50,105	+0.03(+0.39%)
Jul 07, 2006	8.321	8.321	8.236	8.241	45,449	-0.11(-1.29%)
Jul 06, 2006	8.348	8.391	8.321	8.348	56,625	+0.03(+0.32%)
Jul 05, 2006	8.445	8.445	8.321	8.321	57,928	-0.26(-3.00%)
Jul 03, 2006	8.418	8.580	8.418	8.579	32,969	+0.19(+2.30%)
Jun 30, 2006	8.434	8.483	8.375	8.386	26,822	-0.02(-0.19%)
Jun 29, 2006	8.166	8.418	8.166	8.402	136,905	+0.31(+3.78%)
Jun 28, 2006	8.064	8.117	8.064	8.096	12,852	+0.04(+0.53%)
Jun 27, 2006	8.327	8.327	8.048	8.053	100,956	-0.05(-0.66%)
Jun 26, 2006	8.187	8.187	8.048	8.107	193,344	+0.14(+1.75%)
Jun 23, 2006	8.026	8.052	7.892	7.967	78,976	-0.12(-1.46%)
Jun 22, 2006	8.187	8.187	8.032	8.085	56,625	-0.06(-0.73%)
Jun 21, 2006	8.064	8.166	8.021	8.144	61,281	+0.04(+0.46%)
Jun 20, 2006	8.171	8.171	8.074	8.107	38,557	-0.20(-2.39%)
Jun 19, 2006	8.440	8.440	8.300	8.305	12,479	-0.10(-1.21%)
Jun 16, 2006	8.525	8.525	8.375	8.407	57,742	-0.02(-0.25%)
Jun 15, 2006	8.214	8.461	8.193	8.429	117,347	+0.16(+1.95%)
Jun 14, 2006	8.085	8.295	8.080	8.268	135,043	+0.31(+3.84%)
Jun 13, 2006	8.026	8.091	7.897	7.962	183,472	-0.19(-2.37%)
Jun 12, 2006	8.461	8.461	8.080	8.155	75,810	-0.27(-3.19%)
Jun 09, 2006	8.590	8.681	8.311	8.423	197,442	-0.02(-0.19%)
Jun 08, 2006	8.746	8.746	8.257	8.440	213,088	-0.44(-4.96%)
Jun 07, 2006	8.917	8.982	8.858	8.880	95,740	-0.17(-1.90%)
Jun 06, 2006	9.100	9.137	9.019	9.052	155,718	-0.08(-0.88%)
Jun 05, 2006	9.368	9.368	9.116	9.132	220,725	-0.36(-3.79%)
Jun 02, 2006	9.449	9.583	9.449	9.492	60,164	+0.15(+1.61%)
Jun 01, 2006	9.213	9.358	9.207	9.341	68,546	+0.18(+1.99%)
May 31, 2006	9.137	9.261	9.132	9.159	61,467	-0.02(-0.23%)
May 30, 2006	9.239	9.239	9.046	9.180	161,493	-0.18(-1.89%)
May 26, 2006	9.476	9.476	9.234	9.358	100,025	+0.12(+1.34%)
May 25, 2006	9.084	9.239	9.084	9.234	68,732	+0.15(+1.65%)
May 24, 2006	9.127	9.180	8.917	9.084	80,467	+0.01(+0.12%)
May 23, 2006	9.207	9.256	9.073	9.073	138,209	+0.08(+0.84%)
May 22, 2006	9.170	9.170	8.912	8.998	157,395	-0.44(-4.66%)
May 19, 2006	9.486	9.508	9.282	9.438	162,983	+0.06(+0.63%)
May 18, 2006	9.470	9.470	9.368	9.379	131,504	-0.14(-1.47%)
May 17, 2006	9.932	9.932	9.449	9.519	91,456	-0.11(-1.17%)
May 16, 2006	9.664	9.744	9.567	9.631	74,320	-0.01(-0.11%)
May 15, 2006	9.621	9.932	9.610	9.642	384,453	-0.42(-4.21%)
May 12, 2006	10.01	10.27	9.905	10.07	144,729	-0.35(-3.35%)
May 11, 2006	10.60	10.60	10.33	10.42	189,805	-0.19(-1.77%)
May 10, 2006	10.72	10.72	10.51	10.60	145,660	-0.11(-1.05%)
May 09, 2006	10.74	10.77	10.68	10.72	155,346	-0.14(-1.29%)
May 08, 2006	10.74	10.88	10.73	10.86	200,236	+0.15(+1.40%)
May 05, 2006	10.56	10.71	10.56	10.71	172,296	+0.18(+1.73%)
May 04, 2006	10.28	10.54	10.20	10.52	99,093	+0.38(+3.70%)
May 03, 2006	10.13	10.18	10.10	10.15	132,807	+0.00(+0.00%)
May 02, 2006	10.02	10.17	10.02	10.15	94,437	+0.07(+0.69%)