Activision Blizzard (NQ: ATVI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	19.44	19.80	19.25	19.79	4,191,859	+0.34(+1.75%)
May 30, 2007	19.10	19.48	18.96	19.45	4,609,989	+0.33(+1.73%)
May 29, 2007	18.83	19.28	18.73	19.12	2,989,412	+0.27(+1.43%)
May 25, 2007	18.46	19.06	18.33	18.85	5,699,483	+0.42(+2.28%)
May 24, 2007	19.06	19.11	18.34	18.43	5,503,478	-0.60(-3.15%)
May 23, 2007	19.16	19.26	18.99	19.03	3,568,719	-0.08(-0.42%)
May 22, 2007	19.35	19.45	19.04	19.11	4,503,989	-0.24(-1.24%)
May 21, 2007	19.40	19.52	19.12	19.35	3,841,979	+0.09(+0.47%)
May 18, 2007	19.06	19.45	18.96	19.26	7,011,968	+0.30(+1.58%)
May 17, 2007	18.90	19.12	18.64	18.96	5,182,818	+0.02(+0.11%)
May 16, 2007	18.90	19.06	18.62	18.94	5,134,655	+0.15(+0.80%)
May 15, 2007	19.12	19.12	18.72	18.79	7,049,444	-0.29(-1.52%)
May 14, 2007	19.73	19.93	18.93	19.08	8,449,665	-0.49(-2.50%)
May 11, 2007	19.73	19.98	19.17	19.57	6,442,784	-0.23(-1.16%)
May 10, 2007	20.07	20.41	19.76	19.80	4,721,115	-0.32(-1.59%)
May 09, 2007	19.98	20.25	19.72	20.12	6,347,138	-0.06(-0.30%)
May 08, 2007	20.21	20.39	19.86	20.18	5,237,799	+0.01(+0.05%)
May 07, 2007	21.10	21.20	19.46	20.17	13,114,906	-1.10(-5.17%)
May 04, 2007	21.00	21.43	20.95	21.27	5,196,825	+0.30(+1.43%)
May 03, 2007	20.60	21.00	20.30	20.97	7,632,834	+0.12(+0.58%)
May 02, 2007	20.26	20.86	20.14	20.85	4,476,050	+0.59(+2.91%)