Calamp Corp (NQ: CAMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.62	13.66	13.16	13.47	217,000	-0.16(-1.17%)
Apr 27, 2006	13.57	13.90	13.31	13.63	251,548	+0.13(+0.96%)
Apr 26, 2006	13.17	13.56	13.01	13.50	455,197	-0.36(-2.60%)
Apr 25, 2006	13.09	13.90	13.08	13.86	346,885	+0.69(+5.24%)
Apr 24, 2006	13.59	13.59	13.04	13.17	249,640	-0.27(-2.01%)
Apr 21, 2006	13.37	13.56	13.32	13.44	244,865	+0.08(+0.60%)
Apr 20, 2006	13.58	13.58	13.24	13.36	409,682	-0.14(-1.04%)
Apr 19, 2006	13.30	13.54	12.95	13.50	321,298	+0.23(+1.73%)
Apr 18, 2006	12.88	13.27	12.64	13.27	809,804	+0.79(+6.33%)
Apr 17, 2006	11.75	12.50	11.73	12.48	532,055	+0.79(+6.76%)
Apr 13, 2006	11.34	11.75	11.27	11.69	313,583	+0.44(+3.91%)
Apr 12, 2006	10.81	11.44	10.76	11.25	205,716	+0.44(+4.07%)
Apr 11, 2006	11.16	11.16	10.59	10.81	183,506	-0.35(-3.14%)
Apr 10, 2006	11.03	11.28	11.00	11.16	172,884	+0.10(+0.90%)
Apr 07, 2006	11.15	11.20	10.95	11.06	90,991	-0.09(-0.81%)
Apr 06, 2006	11.18	11.20	10.99	11.15	185,314	-0.01(-0.09%)
Apr 05, 2006	11.11	11.39	10.92	11.16	195,245	+0.08(+0.72%)
Apr 04, 2006	11.35	11.38	10.96	11.08	161,892	-0.24(-2.12%)
Apr 03, 2006	11.75	11.85	11.25	11.32	143,866	-0.42(-3.58%)
Mar 31, 2006	11.80	11.82	11.40	11.74	147,281	-0.05(-0.45%)
Mar 30, 2006	11.75	11.85	11.63	11.79	126,071	+0.04(+0.37%)
Mar 29, 2006	11.49	11.75	11.39	11.75	199,900	+0.26(+2.26%)
Mar 28, 2006	11.05	11.50	11.00	11.49	269,706	+0.40(+3.61%)
Mar 27, 2006	10.85	11.50	10.85	11.09	205,366	+0.27(+2.45%)
Mar 24, 2006	10.45	10.98	10.24	10.82	200,168	+0.40(+3.89%)
Mar 23, 2006	10.37	10.44	10.13	10.42	74,100	+0.07(+0.68%)
Mar 22, 2006	10.13	10.36	9.950	10.35	144,100	+0.23(+2.27%)
Mar 21, 2006	10.10	10.25	10.04	10.12	142,016	-0.02(-0.20%)
Mar 20, 2006	10.09	10.19	9.880	10.14	170,122	+0.37(+3.79%)
Mar 17, 2006	9.840	9.990	9.610	9.770	108,548	-0.08(-0.81%)
Mar 16, 2006	9.820	9.920	9.750	9.850	115,122	+0.08(+0.82%)
Mar 15, 2006	9.860	9.880	9.750	9.770	84,292	-0.12(-1.21%)
Mar 14, 2006	9.670	9.930	9.660	9.890	53,030	+0.17(+1.75%)
Mar 13, 2006	9.830	9.890	9.720	9.720	90,648	-0.09(-0.92%)
Mar 10, 2006	9.710	9.900	9.710	9.810	46,373	+0.12(+1.24%)
Mar 09, 2006	9.780	9.870	9.690	9.690	148,375	-0.05(-0.51%)
Mar 08, 2006	9.570	9.830	9.550	9.740	124,093	+0.16(+1.67%)
Mar 07, 2006	10.00	10.02	9.520	9.580	146,346	-0.50(-4.96%)
Mar 06, 2006	10.10	10.24	9.940	10.08	46,642	-0.03(-0.30%)
Mar 03, 2006	10.10	10.33	9.950	10.11	66,907	-0.01(-0.10%)
Mar 02, 2006	9.910	10.26	9.750	10.12	82,904	+0.16(+1.61%)
Mar 01, 2006	10.05	10.05	9.880	9.960	103,318	-0.09(-0.90%)
Feb 28, 2006	10.10	10.11	9.920	10.05	159,814	-0.05(-0.50%)
Feb 27, 2006	10.08	10.28	9.960	10.10	186,216	+0.00(+0.00%)
Feb 24, 2006	10.39	10.39	10.00	10.10	198,390	-0.24(-2.32%)
Feb 23, 2006	9.910	10.40	9.860	10.34	181,741	+0.38(+3.82%)
Feb 22, 2006	10.01	10.01	9.880	9.960	148,254	-0.09(-0.90%)
Feb 21, 2006	10.16	10.19	9.980	10.05	144,672	-0.21(-2.05%)
Feb 17, 2006	10.12	10.40	10.03	10.26	99,370	+0.11(+1.08%)
Feb 16, 2006	9.750	10.25	9.730	10.15	283,700	+0.39(+4.00%)
Feb 15, 2006	9.970	10.01	9.620	9.760	260,366	-0.23(-2.30%)
Feb 14, 2006	10.11	10.18	9.990	9.990	306,530	-0.24(-2.35%)
Feb 13, 2006	10.28	10.32	10.11	10.23	289,411	-0.04(-0.39%)
Feb 10, 2006	10.57	10.57	10.25	10.27	137,101	-0.36(-3.39%)
Feb 09, 2006	10.42	10.65	10.41	10.63	226,136	+0.18(+1.72%)
Feb 08, 2006	10.40	10.64	10.11	10.45	155,608	+0.11(+1.06%)
Feb 07, 2006	10.62	10.62	10.28	10.34	129,676	-0.27(-2.54%)
Feb 06, 2006	10.65	10.65	10.48	10.61	59,540	+0.09(+0.86%)
Feb 03, 2006	10.50	10.58	10.42	10.52	84,650	-0.01(-0.09%)
Feb 02, 2006	10.76	10.77	10.48	10.53	149,678	-0.23(-2.14%)
Feb 01, 2006	10.60	10.76	10.41	10.76	255,394	+0.08(+0.75%)
Jan 31, 2006	10.44	10.68	10.40	10.68	246,129	+0.19(+1.81%)
Jan 30, 2006	10.66	10.77	10.47	10.49	286,489	-0.16(-1.50%)
Jan 27, 2006	10.67	10.70	10.51	10.65	121,756	-0.02(-0.19%)
Jan 26, 2006	10.53	10.75	10.50	10.67	206,121	+0.19(+1.81%)
Jan 25, 2006	10.59	10.68	10.36	10.48	181,501	-0.04(-0.38%)
Jan 24, 2006	10.53	10.64	10.44	10.52	190,999	-0.04(-0.38%)
Jan 23, 2006	10.50	10.73	10.46	10.56	256,754	+0.11(+1.05%)
Jan 20, 2006	10.93	10.93	10.38	10.45	202,357	-0.44(-4.04%)
Jan 19, 2006	10.76	10.94	10.76	10.89	104,778	+0.13(+1.21%)
Jan 18, 2006	10.47	10.78	10.44	10.76	182,617	+0.21(+1.99%)
Jan 17, 2006	10.89	10.89	10.42	10.55	272,582	-0.24(-2.22%)
Jan 13, 2006	10.82	10.82	10.67	10.79	141,800	+0.05(+0.47%)
Jan 12, 2006	10.75	10.88	10.56	10.74	301,800	+0.03(+0.28%)
Jan 11, 2006	10.12	10.75	10.12	10.71	349,793	+0.48(+4.69%)
Jan 10, 2006	10.33	10.40	10.09	10.23	501,380	-0.13(-1.25%)
Jan 09, 2006	10.07	10.57	10.05	10.36	510,358	+0.25(+2.47%)
Jan 06, 2006	10.19	10.68	9.875	10.11	1,105,539	-1.00(-9.00%)
Jan 05, 2006	10.74	11.23	10.73	11.11	461,209	+0.43(+4.03%)
Jan 04, 2006	10.16	10.73	10.16	10.68	230,349	+0.49(+4.81%)
Jan 03, 2006	10.52	10.64	10.10	10.19	406,962	-0.30(-2.86%)
Dec 30, 2005	10.29	10.49	10.21	10.49	175,602	+0.25(+2.44%)
Dec 29, 2005	10.15	10.31	10.15	10.24	111,411	+0.17(+1.69%)
Dec 28, 2005	10.06	10.30	10.06	10.07	109,400	+0.01(+0.10%)
Dec 27, 2005	10.64	10.68	10.04	10.06	167,600	-0.43(-4.10%)
Dec 23, 2005	10.82	10.95	10.42	10.49	126,079	-0.42(-3.85%)
Dec 22, 2005	10.73	10.97	10.50	10.91	200,140	+0.19(+1.77%)
Dec 21, 2005	10.50	10.85	10.50	10.72	292,391	+0.22(+2.10%)
Dec 20, 2005	10.00	11.00	9.990	10.50	807,039	+0.50(+5.00%)
Dec 19, 2005	9.910	10.15	9.700	10.00	541,528	-0.15(-1.48%)
Dec 16, 2005	10.50	10.55	9.290	10.15	636,151	-0.44(-4.16%)
Dec 15, 2005	10.85	10.94	10.52	10.59	200,047	-0.20(-1.85%)
Dec 14, 2005	10.94	10.94	10.68	10.79	197,870	-0.15(-1.37%)
Dec 13, 2005	11.25	11.32	10.92	10.94	239,028	-0.37(-3.27%)
Dec 12, 2005	11.21	11.59	11.20	11.31	246,607	+0.07(+0.62%)
Dec 09, 2005	11.22	11.55	11.07	11.24	173,002	-0.12(-1.06%)
Dec 08, 2005	11.88	11.96	11.05	11.36	292,606	-0.52(-4.34%)
Dec 07, 2005	12.07	12.15	11.71	11.88	143,268	-0.21(-1.70%)
Dec 06, 2005	12.30	12.30	12.00	12.08	284,895	-0.11(-0.90%)
Dec 05, 2005	12.00	12.59	11.85	12.19	1,032,227	+0.48(+4.10%)
Dec 02, 2005	11.58	11.89	11.27	11.71	93,763	+0.06(+0.52%)
Dec 01, 2005	11.60	11.98	11.54	11.65	310,090	+0.05(+0.43%)
Nov 30, 2005	11.65	11.91	11.34	11.60	160,837	-0.22(-1.86%)
Nov 29, 2005	11.75	12.10	11.72	11.82	281,227	+0.17(+1.46%)
Nov 28, 2005	10.65	11.69	10.65	11.65	475,147	+0.91(+8.47%)
Nov 25, 2005	10.92	10.92	10.49	10.74	99,325	-0.05(-0.46%)
Nov 23, 2005	10.60	11.05	10.54	10.79	272,680	+0.16(+1.51%)
Nov 22, 2005	10.90	10.90	10.48	10.63	379,330	-0.35(-3.19%)
Nov 21, 2005	11.29	11.46	10.93	10.98	217,816	-0.37(-3.26%)
Nov 18, 2005	11.56	11.56	11.25	11.35	127,579	-0.16(-1.39%)
Nov 17, 2005	11.20	11.55	11.20	11.51	224,945	+0.28(+2.49%)
Nov 16, 2005	11.41	11.50	11.11	11.23	140,528	-0.17(-1.49%)
Nov 15, 2005	11.94	12.22	11.40	11.40	247,086	-0.57(-4.76%)
Nov 14, 2005	11.19	12.01	11.10	11.97	501,845	+0.07(+0.59%)
Nov 11, 2005	11.76	11.96	11.75	11.90	269,408	+0.14(+1.19%)
Nov 10, 2005	11.85	11.85	11.40	11.76	264,141	+0.04(+0.34%)
Nov 09, 2005	11.08	11.79	10.75	11.72	455,164	+0.58(+5.21%)
Nov 08, 2005	12.17	12.20	10.75	11.14	766,696	-1.03(-8.46%)
Nov 07, 2005	11.91	12.26	11.91	12.17	387,259	+0.22(+1.84%)
Nov 04, 2005	11.72	12.00	11.50	11.95	379,181	+0.34(+2.93%)
Nov 03, 2005	11.50	11.77	11.44	11.61	342,533	+0.18(+1.57%)
Nov 02, 2005	11.40	11.48	11.30	11.43	221,473	+0.07(+0.62%)
Nov 01, 2005	11.50	11.50	11.29	11.36	325,054	-0.09(-0.79%)
Oct 31, 2005	11.10	11.50	10.75	11.45	682,211	+0.65(+6.02%)
Oct 28, 2005	10.69	10.83	10.63	10.80	271,728	+0.16(+1.50%)
Oct 27, 2005	11.00	11.10	10.58	10.64	302,247	-0.35(-3.18%)
Oct 26, 2005	11.14	11.15	10.69	10.99	518,684	+0.01(+0.09%)
Oct 25, 2005	10.75	11.10	10.71	10.98	500,478	+0.33(+3.10%)
Oct 24, 2005	10.39	10.97	10.32	10.65	698,065	+0.60(+5.97%)
Oct 21, 2005	9.900	10.17	9.900	10.05	244,280	+0.15(+1.52%)
Oct 20, 2005	10.18	10.25	9.820	9.900	158,193	-0.30(-2.94%)
Oct 19, 2005	9.790	10.25	9.790	10.20	398,085	+0.36(+3.66%)
Oct 18, 2005	9.840	10.23	9.670	9.840	482,363	-0.02(-0.20%)
Oct 17, 2005	9.500	9.890	9.210	9.860	586,984	+0.67(+7.29%)
Oct 14, 2005	8.830	9.390	8.830	9.190	775,236	+0.36(+4.08%)
Oct 13, 2005	8.710	8.950	8.550	8.830	393,061	+0.12(+1.38%)
Oct 12, 2005	8.750	8.880	8.540	8.710	352,769	-0.03(-0.34%)
Oct 11, 2005	8.750	8.980	8.610	8.740	357,049	+0.03(+0.34%)
Oct 10, 2005	8.780	9.010	8.700	8.710	569,540	-0.08(-0.91%)
Oct 07, 2005	9.400	9.420	8.760	8.790	1,726,604	+0.65(+7.99%)
Oct 06, 2005	8.400	8.400	7.980	8.140	377,937	-0.06(-0.73%)
Oct 05, 2005	8.480	8.500	8.180	8.200	255,853	-0.24(-2.84%)
Oct 04, 2005	8.100	8.440	8.071	8.440	123,737	+0.28(+3.43%)
Oct 03, 2005	8.030	8.252	8.020	8.160	171,269	+0.06(+0.74%)
Sep 30, 2005	8.200	8.200	8.060	8.100	74,245	-0.06(-0.74%)
Sep 29, 2005	8.090	8.250	7.900	8.160	79,037	+0.05(+0.62%)
Sep 28, 2005	7.680	8.190	7.580	8.110	203,914	+0.49(+6.43%)
Sep 27, 2005	7.620	7.700	7.600	7.620	73,669	-0.03(-0.39%)
Sep 26, 2005	7.640	7.750	7.640	7.650	61,921	-0.05(-0.65%)
Sep 23, 2005	7.700	7.750	7.600	7.700	35,620	+0.08(+1.05%)
Sep 22, 2005	7.620	7.760	7.600	7.620	79,685	-0.10(-1.36%)
Sep 21, 2005	7.870	7.960	7.580	7.725	108,008	-0.19(-2.34%)
Sep 20, 2005	8.000	8.010	7.830	7.910	112,961	-0.15(-1.86%)
Sep 19, 2005	8.070	8.160	7.990	8.060	146,804	+0.07(+0.88%)
Sep 16, 2005	8.140	8.160	7.780	7.990	390,039	-0.17(-2.08%)
Sep 15, 2005	8.120	8.220	8.120	8.160	149,037	+0.00(+0.00%)
Sep 14, 2005	8.080	8.200	8.080	8.160	90,400	+0.07(+0.87%)
Sep 13, 2005	8.080	8.120	8.060	8.090	75,246	+0.00(+0.00%)
Sep 12, 2005	8.180	8.190	8.060	8.090	88,295	-0.07(-0.86%)
Sep 09, 2005	8.120	8.220	8.110	8.160	75,975	-0.03(-0.37%)
Sep 08, 2005	8.100	8.230	8.090	8.190	82,292	+0.05(+0.61%)
Sep 07, 2005	8.080	8.240	8.080	8.140	77,496	-0.02(-0.25%)
Sep 06, 2005	8.290	8.290	8.100	8.160	109,178	-0.04(-0.49%)
Sep 02, 2005	8.100	8.200	8.050	8.200	67,799	+0.07(+0.86%)
Sep 01, 2005	8.330	8.340	8.120	8.130	100,059	-0.16(-1.93%)
Aug 31, 2005	8.300	8.450	8.240	8.290	69,398	-0.12(-1.43%)
Aug 30, 2005	8.210	8.420	8.210	8.410	37,897	+0.18(+2.19%)
Aug 29, 2005	8.380	8.400	8.100	8.230	88,465	-0.15(-1.79%)
Aug 26, 2005	8.430	8.470	8.250	8.380	50,609	-0.08(-0.95%)
Aug 25, 2005	8.370	8.480	8.350	8.460	58,825	+0.08(+0.95%)
Aug 24, 2005	8.360	8.480	8.170	8.380	180,971	-0.08(-0.95%)
Aug 23, 2005	8.390	8.480	8.390	8.460	82,210	+0.06(+0.71%)
Aug 22, 2005	8.440	8.450	8.336	8.400	80,596	+0.11(+1.33%)
Aug 19, 2005	8.400	8.400	8.260	8.290	69,224	-0.08(-0.96%)
Aug 18, 2005	8.400	8.440	8.280	8.370	39,186	-0.06(-0.71%)
Aug 17, 2005	8.240	8.490	8.240	8.430	140,584	+0.17(+2.06%)
Aug 16, 2005	8.220	8.390	8.220	8.260	31,251	-0.04(-0.48%)
Aug 15, 2005	8.240	8.350	8.160	8.300	102,718	-0.06(-0.72%)
Aug 12, 2005	8.330	8.430	8.200	8.360	115,963	-0.09(-1.07%)
Aug 11, 2005	8.060	8.480	8.050	8.450	147,112	+0.38(+4.71%)
Aug 10, 2005	8.400	8.400	8.060	8.070	223,771	-0.34(-4.04%)
Aug 09, 2005	8.490	8.560	8.350	8.410	101,724	-0.06(-0.71%)
Aug 08, 2005	8.530	8.570	8.420	8.470	102,320	-0.02(-0.24%)
Aug 05, 2005	8.530	8.650	8.410	8.490	135,352	-0.14(-1.62%)
Aug 04, 2005	8.370	8.830	8.350	8.630	512,654	+0.23(+2.74%)
Aug 03, 2005	8.490	8.520	8.400	8.400	148,792	-0.13(-1.52%)
Aug 02, 2005	8.300	8.580	8.210	8.530	209,977	+0.23(+2.77%)
Aug 01, 2005	8.090	8.300	8.080	8.300	133,906	+0.09(+1.10%)
Jul 29, 2005	8.150	8.280	8.150	8.210	108,795	-0.04(-0.48%)
Jul 28, 2005	8.210	8.300	8.150	8.250	227,629	-0.03(-0.36%)
Jul 27, 2005	8.400	8.500	8.160	8.280	415,841	-0.24(-2.82%)
Jul 26, 2005	8.520	8.530	8.450	8.520	150,104	+0.00(+0.00%)
Jul 25, 2005	8.540	8.540	8.450	8.520	204,017	+0.02(+0.24%)
Jul 22, 2005	8.430	8.500	8.400	8.500	156,610	+0.10(+1.19%)
Jul 21, 2005	8.360	8.440	8.330	8.400	224,182	+0.02(+0.24%)
Jul 20, 2005	8.420	8.450	8.210	8.380	134,614	-0.07(-0.83%)
Jul 19, 2005	8.470	8.550	8.400	8.450	155,399	-0.02(-0.24%)
Jul 18, 2005	8.520	8.600	8.460	8.470	190,112	-0.07(-0.82%)
Jul 15, 2005	8.550	8.600	8.480	8.540	320,392	-0.02(-0.23%)
Jul 14, 2005	8.420	8.600	8.400	8.560	325,378	+0.20(+2.39%)
Jul 13, 2005	8.090	8.400	8.090	8.360	296,808	+0.12(+1.46%)
Jul 12, 2005	8.100	8.240	8.000	8.240	296,455	+0.18(+2.23%)
Jul 11, 2005	8.060	8.220	7.950	8.060	499,555	+0.16(+2.03%)
Jul 08, 2005	8.250	8.310	7.730	7.900	711,888	+0.51(+6.90%)
Jul 07, 2005	7.450	7.450	7.230	7.390	180,866	-0.08(-1.07%)
Jul 06, 2005	7.190	7.500	7.190	7.470	115,929	+0.17(+2.33%)
Jul 05, 2005	7.350	7.350	7.140	7.300	83,800	-0.04(-0.54%)
Jul 01, 2005	7.210	7.350	7.130	7.340	74,700	+0.23(+3.23%)
Jun 30, 2005	7.210	7.320	7.110	7.110	68,831	-0.09(-1.25%)
Jun 29, 2005	7.230	7.238	7.100	7.200	54,140	+0.02(+0.28%)
Jun 28, 2005	7.230	7.240	7.060	7.180	34,762	+0.00(+0.00%)
Jun 27, 2005	6.900	7.180	6.900	7.180	65,325	+0.16(+2.28%)
Jun 24, 2005	7.130	7.130	6.910	7.020	124,089	-0.12(-1.68%)
Jun 23, 2005	7.220	7.490	7.000	7.140	134,740	-0.23(-3.12%)
Jun 22, 2005	7.410	7.500	7.280	7.370	126,832	-0.03(-0.41%)
Jun 21, 2005	7.150	7.480	7.150	7.400	178,030	+0.26(+3.64%)
Jun 20, 2005	7.050	7.340	6.950	7.140	119,034	+0.02(+0.28%)
Jun 17, 2005	7.200	7.330	7.070	7.120	87,109	-0.18(-2.47%)
Jun 16, 2005	7.410	7.450	7.116	7.300	206,432	+0.08(+1.11%)
Jun 15, 2005	6.490	7.260	6.490	7.220	507,263	+0.74(+11.42%)
Jun 14, 2005	6.370	6.650	6.330	6.480	110,772	+0.02(+0.31%)
Jun 13, 2005	6.420	6.530	6.360	6.460	74,942	-0.04(-0.62%)
Jun 10, 2005	6.360	6.550	6.360	6.500	80,945	+0.03(+0.46%)
Jun 09, 2005	6.530	6.550	6.220	6.470	64,329	-0.08(-1.22%)
Jun 08, 2005	6.640	6.640	6.500	6.550	83,577	-0.06(-0.91%)
Jun 07, 2005	6.500	6.640	6.430	6.610	102,072	+0.01(+0.15%)
Jun 06, 2005	6.560	6.640	6.500	6.600	84,736	+0.00(+0.00%)
Jun 03, 2005	6.520	6.650	6.500	6.600	85,841	+0.14(+2.17%)
Jun 02, 2005	6.430	6.570	6.430	6.460	76,160	-0.04(-0.62%)
Jun 01, 2005	6.700	6.720	6.360	6.500	85,235	-0.10(-1.52%)
May 31, 2005	6.800	6.820	6.600	6.600	56,943	-0.07(-1.05%)
May 27, 2005	6.750	6.874	6.620	6.670	52,854	-0.04(-0.60%)
May 26, 2005	6.670	6.830	6.610	6.710	51,094	-0.03(-0.45%)
May 25, 2005	6.580	6.880	6.550	6.740	61,381	+0.11(+1.66%)
May 24, 2005	6.670	6.890	6.610	6.630	155,300	+0.01(+0.15%)
May 23, 2005	6.000	6.700	6.000	6.620	226,855	+0.58(+9.60%)
May 20, 2005	5.990	6.090	5.930	6.040	72,918	+0.07(+1.19%)
May 19, 2005	5.950	6.050	5.900	5.969	145,178	+0.07(+1.17%)
May 18, 2005	5.710	5.910	5.600	5.900	98,900	+0.20(+3.51%)
May 17, 2005	5.626	5.820	5.626	5.700	66,019	+0.07(+1.24%)
May 16, 2005	5.760	5.800	5.600	5.630	60,299	-0.19(-3.26%)
May 13, 2005	5.670	5.860	5.610	5.820	80,385	+0.12(+2.11%)
May 12, 2005	5.480	5.800	5.450	5.700	72,071	+0.18(+3.26%)
May 11, 2005	5.530	5.700	5.440	5.520	101,178	+0.12(+2.22%)
May 10, 2005	5.520	5.650	5.360	5.400	123,445	-0.16(-2.88%)
May 09, 2005	5.410	5.730	5.410	5.560	115,493	+0.03(+0.54%)
May 06, 2005	5.550	6.110	5.230	5.530	265,599	-0.34(-5.79%)
May 05, 2005	5.860	6.050	5.810	5.870	213,331	-0.01(-0.17%)
May 04, 2005	5.670	6.000	5.670	5.880	72,366	+0.19(+3.34%)
May 03, 2005	5.640	5.750	5.600	5.690	102,348	+0.09(+1.61%)