Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.88	20.00	19.25	19.44	340,730	-0.42(-2.09%)
May 30, 2006	20.36	20.39	19.72	19.85	55,030	-0.46(-2.24%)
May 26, 2006	20.25	20.74	20.22	20.31	100,918	+0.06(+0.28%)
May 25, 2006	19.62	20.50	19.62	20.25	402,441	+0.27(+1.37%)
May 24, 2006	20.77	20.77	19.17	19.98	440,066	-0.65(-3.17%)
May 23, 2006	20.48	20.71	20.42	20.63	319,984	+0.25(+1.23%)
May 22, 2006	20.48	20.48	20.19	20.38	366,399	-0.11(-0.53%)
May 19, 2006	20.36	20.49	19.97	20.49	169,134	+0.13(+0.61%)
May 18, 2006	20.40	20.58	20.08	20.36	221,879	+0.05(+0.25%)
May 17, 2006	21.24	21.24	20.13	20.31	173,354	-0.93(-4.39%)
May 16, 2006	21.33	21.44	21.10	21.24	326,841	-0.10(-0.45%)
May 15, 2006	20.99	21.43	20.73	21.34	309,787	+0.30(+1.41%)
May 12, 2006	21.14	21.52	20.79	21.04	493,162	-0.27(-1.28%)
May 11, 2006	21.90	22.07	21.27	21.32	711,349	+0.10(+0.46%)
May 10, 2006	21.56	21.65	21.11	21.22	132,037	-0.30(-1.40%)
May 09, 2006	21.40	21.61	21.40	21.52	165,266	+0.11(+0.53%)
May 08, 2006	21.87	21.87	21.20	21.41	210,451	-0.46(-2.11%)
May 05, 2006	21.95	21.97	21.83	21.87	109,181	-0.06(-0.26%)
May 04, 2006	22.18	22.35	21.91	21.93	77,886	-0.20(-0.90%)
May 03, 2006	22.04	22.36	22.04	22.13	186,188	+0.10(+0.44%)
May 02, 2006	21.56	22.56	21.56	22.03	252,646	+0.47(+2.19%)
May 01, 2006	22.05	22.15	21.43	21.56	52,217	-0.49(-2.24%)
Apr 28, 2006	21.76	22.20	21.70	22.05	116,917	+0.30(+1.36%)
Apr 27, 2006	21.44	21.87	21.05	21.76	337,214	+0.37(+1.73%)
Apr 26, 2006	20.50	21.41	20.48	21.39	149,794	+0.88(+4.30%)
Apr 25, 2006	20.70	20.73	20.36	20.50	171,947	-0.17(-0.83%)
Apr 24, 2006	20.68	20.74	20.65	20.68	133,795	-0.01(-0.06%)
Apr 21, 2006	20.76	20.87	20.65	20.69	114,104	-0.09(-0.41%)
Apr 20, 2006	21.10	21.10	20.75	20.77	32,350	-0.30(-1.43%)
Apr 19, 2006	21.16	21.16	20.93	21.07	445,165	-0.09(-0.40%)
Apr 18, 2006	21.81	21.81	20.77	21.16	509,689	-0.39(-1.80%)
Apr 17, 2006	21.48	22.01	21.28	21.55	211,681	+0.07(+0.34%)
Apr 13, 2006	20.11	21.87	20.23	21.47	328,423	+1.37(+6.79%)
Apr 12, 2006	20.19	20.19	20.02	20.11	53,447	-0.13(-0.65%)
Apr 11, 2006	20.08	20.32	20.02	20.24	155,772	+0.15(+0.76%)
Apr 10, 2006	20.08	20.12	20.04	20.08	167,024	+0.03(+0.14%)
Apr 07, 2006	20.11	20.14	19.88	20.06	248,427	+0.20(+1.03%)
Apr 06, 2006	19.95	19.98	19.74	19.85	120,609	-0.04(-0.20%)
Apr 05, 2006	19.59	19.90	19.52	19.89	85,270	+0.41(+2.10%)
Apr 04, 2006	19.46	19.62	19.38	19.48	73,139	+0.01(+0.03%)
Apr 03, 2006	19.08	19.58	19.02	19.48	208,165	+0.49(+2.58%)
Mar 31, 2006	19.17	19.29	18.92	18.99	317,522	-0.07(-0.36%)
Mar 30, 2006	19.20	19.20	18.86	19.05	48,349	-0.01(-0.06%)
Mar 29, 2006	18.80	19.14	18.71	19.07	144,696	+0.38(+2.01%)
Mar 28, 2006	18.88	18.88	18.64	18.69	56,788	-0.08(-0.42%)
Mar 27, 2006	18.71	19.02	18.71	18.77	131,334	+0.00(+0.00%)
Mar 24, 2006	18.77	18.81	18.67	18.77	94,237	+0.00(+0.00%)
Mar 23, 2006	18.60	18.86	18.52	18.77	151,553	+0.14(+0.73%)
Mar 22, 2006	18.51	18.91	18.51	18.63	335,807	-0.05(-0.27%)
Mar 21, 2006	18.74	18.76	18.52	18.68	195,682	+0.00(+0.00%)
Mar 20, 2006	18.77	18.77	18.58	18.68	135,553	-0.06(-0.30%)
Mar 17, 2006	19.08	19.14	18.71	18.74	126,938	-0.29(-1.52%)
Mar 16, 2006	18.94	19.32	18.91	19.03	116,038	+0.18(+0.94%)
Mar 15, 2006	18.72	19.00	18.71	18.86	188,825	+0.14(+0.73%)
Mar 14, 2006	18.88	18.88	18.64	18.72	149,619	-0.08(-0.42%)
Mar 13, 2006	19.05	19.05	18.67	18.80	138,191	+0.07(+0.39%)
Mar 10, 2006	18.83	18.91	18.72	18.72	42,371	+0.00(+0.00%)
Mar 09, 2006	18.84	19.29	18.64	18.72	601,113	-0.10(-0.54%)
Mar 08, 2006	19.07	19.08	18.77	18.83	325,258	-0.24(-1.25%)
Mar 07, 2006	19.41	19.41	19.03	19.07	157,179	-0.20(-1.06%)
Mar 06, 2006	19.37	19.49	19.25	19.27	164,739	-0.15(-0.79%)
Mar 03, 2006	19.46	19.49	19.32	19.42	54,151	-0.09(-0.47%)
Mar 02, 2006	19.45	19.80	19.42	19.51	116,741	+0.28(+1.45%)
Mar 01, 2006	19.22	19.61	19.03	19.24	511,799	+0.05(+0.24%)
Feb 28, 2006	19.55	19.59	19.13	19.19	205,880	-0.36(-1.86%)
Feb 27, 2006	19.48	19.88	19.47	19.55	194,452	-0.04(-0.20%)
Feb 24, 2006	19.05	20.02	19.01	19.59	648,583	+0.42(+2.20%)
Feb 23, 2006	18.51	19.17	18.40	19.17	577,026	+0.77(+4.17%)
Feb 22, 2006	17.88	18.54	17.88	18.41	383,102	-0.05(-0.25%)
Feb 21, 2006	18.12	18.63	18.09	18.45	857,452	+0.47(+2.59%)
Feb 17, 2006	17.06	18.03	16.95	17.98	1,348,505	+1.26(+7.55%)
Feb 16, 2006	16.60	16.78	16.60	16.72	175,991	+0.09(+0.51%)
Feb 15, 2006	16.58	16.69	16.52	16.64	137,487	+0.04(+0.24%)
Feb 14, 2006	16.59	16.74	16.53	16.60	284,821	+0.01(+0.03%)
Feb 13, 2006	17.06	17.10	16.45	16.59	376,772	-0.47(-2.77%)
Feb 10, 2006	17.02	17.15	16.98	17.06	507,227	-0.03(-0.17%)
Feb 09, 2006	16.81	17.10	16.70	17.09	471,537	+0.31(+1.83%)
Feb 08, 2006	16.92	17.12	16.69	16.78	319,984	-0.15(-0.91%)
Feb 07, 2006	17.01	17.11	16.92	16.94	586,696	-0.10(-0.57%)
Feb 06, 2006	17.09	17.21	16.98	17.03	193,397	-0.14(-0.83%)
Feb 03, 2006	17.21	17.33	17.02	17.18	346,708	-0.07(-0.43%)
Feb 02, 2006	17.40	17.46	17.15	17.25	408,595	-0.34(-1.91%)
Feb 01, 2006	17.80	17.85	17.52	17.59	378,355	-0.16(-0.90%)
Jan 31, 2006	17.77	17.80	17.62	17.75	223,637	-0.03(-0.16%)
Jan 30, 2006	17.68	17.92	17.64	17.77	174,936	+0.09(+0.48%)
Jan 27, 2006	17.66	17.79	17.60	17.69	913,537	+0.02(+0.13%)
Jan 26, 2006	17.77	17.83	17.58	17.67	329,126	-0.09(-0.51%)
Jan 25, 2006	17.63	17.79	17.60	17.76	128,169	+0.01(+0.06%)
Jan 24, 2006	17.63	17.85	17.62	17.75	416,155	+0.09(+0.48%)
Jan 23, 2006	17.47	17.77	17.30	17.66	158,585	+0.07(+0.42%)
Jan 20, 2006	17.73	17.73	17.47	17.59	229,263	-0.14(-0.80%)
Jan 19, 2006	18.14	18.20	17.68	17.73	260,031	-0.40(-2.20%)
Jan 18, 2006	17.80	18.13	17.79	18.13	134,323	-0.01(-0.03%)
Jan 17, 2006	18.68	18.70	17.93	18.13	377,827	-0.46(-2.45%)
Jan 13, 2006	18.66	18.68	18.49	18.59	64,172	-0.13(-0.67%)
Jan 12, 2006	18.70	19.05	18.67	18.71	359,191	+0.01(+0.06%)
Jan 11, 2006	18.49	18.77	18.49	18.70	319,456	-0.05(-0.24%)
Jan 10, 2006	18.97	18.99	18.71	18.75	513,381	-0.22(-1.17%)
Jan 09, 2006	18.94	19.14	18.67	18.97	450,966	-0.10(-0.54%)
Jan 06, 2006	19.03	19.22	19.01	19.07	51,338	+0.05(+0.24%)
Jan 05, 2006	18.92	19.42	18.92	19.03	130,455	+0.05(+0.27%)
Jan 04, 2006	18.50	19.14	18.50	18.97	201,308	+0.44(+2.36%)
Jan 03, 2006	18.26	18.77	18.26	18.54	275,854	+0.14(+0.77%)
Dec 30, 2005	18.69	18.70	18.34	18.39	38,503	-0.35(-1.88%)
Dec 29, 2005	18.38	18.76	18.38	18.75	89,841	+0.36(+1.98%)
Dec 28, 2005	18.26	18.54	18.26	18.38	187,595	+0.11(+0.62%)
Dec 27, 2005	18.60	18.66	18.17	18.27	263,371	-0.10(-0.56%)
Dec 23, 2005	18.17	18.46	18.17	18.37	88,259	+0.20(+1.13%)
Dec 22, 2005	18.06	18.17	18.03	18.17	49,755	+0.07(+0.38%)
Dec 21, 2005	17.94	18.16	17.91	18.10	197,792	+0.17(+0.95%)
Dec 20, 2005	17.97	18.08	17.80	17.93	143,289	-0.05(-0.25%)
Dec 19, 2005	18.14	18.24	17.92	17.97	127,466	-0.09(-0.50%)
Dec 16, 2005	17.92	18.23	17.92	18.06	367,806	+0.05(+0.28%)
Dec 15, 2005	18.34	18.51	17.97	18.01	425,825	-0.33(-1.80%)
Dec 14, 2005	19.31	19.34	18.23	18.34	1,416,546	-1.09(-5.62%)
Dec 13, 2005	18.51	19.44	18.51	19.44	322,269	+0.97(+5.24%)
Dec 12, 2005	18.36	18.54	18.29	18.47	228,736	+0.10(+0.56%)
Dec 09, 2005	18.43	18.43	18.20	18.37	380,640	-0.15(-0.80%)
Dec 08, 2005	18.37	18.60	18.31	18.51	925,493	+0.20(+1.09%)
Dec 07, 2005	18.31	18.36	18.04	18.31	1,123,637	+0.07(+0.41%)
Dec 06, 2005	17.80	18.43	17.80	18.24	229,966	+0.38(+2.13%)
Dec 05, 2005	18.12	18.12	17.75	17.86	470,658	-0.28(-1.57%)
Dec 02, 2005	18.37	18.54	17.98	18.14	371,849	-0.23(-1.27%)
Dec 01, 2005	17.81	18.40	17.81	18.38	152,783	+0.55(+3.10%)
Nov 30, 2005	17.71	17.83	17.46	17.83	343,016	+0.17(+0.97%)
Nov 29, 2005	17.58	17.88	17.55	17.65	353,565	+0.05(+0.29%)
Nov 28, 2005	18.38	18.38	17.50	17.60	244,032	-1.00(-5.35%)
Nov 25, 2005	18.49	18.80	18.49	18.60	49,052	+0.14(+0.77%)
Nov 23, 2005	18.54	18.77	18.31	18.46	81,754	+0.01(+0.06%)
Nov 22, 2005	18.60	18.61	18.01	18.45	519,007	-0.31(-1.64%)
Nov 21, 2005	18.89	18.96	18.65	18.75	354,795	-0.28(-1.49%)
Nov 18, 2005	19.34	19.35	18.92	19.04	319,456	-0.27(-1.41%)
Nov 17, 2005	19.46	19.51	19.14	19.31	209,923	-0.15(-0.79%)
Nov 16, 2005	19.68	19.68	19.32	19.46	139,949	-0.16(-0.84%)
Nov 15, 2005	19.54	19.82	19.42	19.63	269,173	+0.23(+1.20%)
Nov 14, 2005	18.83	19.54	18.83	19.40	275,854	+0.48(+2.56%)
Nov 11, 2005	19.33	19.45	18.82	18.91	83,336	-0.42(-2.15%)
Nov 10, 2005	19.40	19.53	19.11	19.33	296,600	-0.05(-0.23%)
Nov 09, 2005	19.14	19.41	19.04	19.37	119,730	+0.20(+1.07%)
Nov 08, 2005	18.88	19.17	18.84	19.17	100,918	+0.25(+1.32%)
Nov 07, 2005	18.86	19.05	18.76	18.92	213,264	+0.06(+0.33%)
Nov 04, 2005	18.88	19.00	18.77	18.86	78,413	-0.07(-0.39%)
Nov 03, 2005	19.08	19.30	18.83	18.93	301,523	-0.08(-0.42%)
Nov 02, 2005	18.23	19.07	18.23	19.01	551,885	+0.76(+4.14%)
Nov 01, 2005	18.49	18.54	18.25	18.25	329,478	-0.23(-1.26%)
Oct 31, 2005	18.31	18.91	18.31	18.49	1,439,050	+0.17(+0.93%)
Oct 28, 2005	17.64	18.43	17.63	18.31	934,283	+0.62(+3.50%)
Oct 27, 2005	17.06	17.74	16.98	17.69	674,076	+0.52(+3.01%)
Oct 26, 2005	17.91	18.13	17.00	17.18	1,244,774	-0.74(-4.13%)
Oct 25, 2005	18.57	18.71	17.11	17.92	1,918,851	-1.17(-6.11%)
Oct 24, 2005	18.63	19.12	18.26	19.08	1,402,129	-0.28(-1.47%)
Oct 21, 2005	19.65	19.91	19.26	19.37	480,328	-0.29(-1.48%)
Oct 20, 2005	19.79	20.02	19.60	19.66	233,483	-0.07(-0.37%)
Oct 19, 2005	19.28	19.74	19.11	19.73	559,796	+0.34(+1.73%)
Oct 18, 2005	19.40	19.82	19.18	19.40	311,193	-0.14(-0.70%)
Oct 17, 2005	19.86	19.87	19.20	19.53	347,939	-0.30(-1.49%)
Oct 14, 2005	19.99	20.19	19.74	19.83	332,643	-0.31(-1.53%)
Oct 13, 2005	20.39	20.51	20.11	20.13	184,430	-0.48(-2.35%)
Oct 12, 2005	20.54	20.87	20.48	20.62	408,771	-0.20(-0.96%)
Oct 11, 2005	20.35	21.16	20.06	20.82	768,841	-0.01(-0.05%)
Oct 10, 2005	21.53	21.53	20.67	20.83	620,628	-1.07(-4.88%)
Oct 07, 2005	22.24	22.32	21.54	21.90	274,448	-0.43(-1.91%)
Oct 06, 2005	22.72	22.84	22.27	22.32	283,238	-0.34(-1.51%)
Oct 05, 2005	22.75	22.78	22.61	22.67	132,389	-0.09(-0.37%)
Oct 04, 2005	22.78	23.04	22.69	22.75	267,415	+0.01(+0.05%)
Oct 03, 2005	22.84	22.86	22.67	22.74	177,925	+0.05(+0.20%)
Sep 30, 2005	22.37	22.85	22.35	22.69	254,053	+0.32(+1.45%)
Sep 29, 2005	22.75	22.86	22.30	22.37	187,067	-0.28(-1.23%)
Sep 28, 2005	23.04	23.04	22.50	22.65	249,130	-0.10(-0.45%)
Sep 27, 2005	22.74	22.89	22.54	22.75	65,579	-0.06(-0.25%)
Sep 26, 2005	22.52	23.10	22.52	22.81	481,734	+0.37(+1.65%)
Sep 23, 2005	22.44	22.72	22.39	22.44	131,861	-0.09(-0.38%)
Sep 22, 2005	22.32	22.61	21.61	22.52	157,003	-0.06(-0.25%)
Sep 21, 2005	23.02	23.02	22.47	22.58	147,509	-0.30(-1.29%)
Sep 20, 2005	23.06	23.12	22.82	22.88	205,880	-0.05(-0.20%)
Sep 19, 2005	22.84	23.09	22.82	22.92	302,578	+0.09(+0.37%)
Sep 16, 2005	23.32	23.32	22.41	22.84	144,168	-0.46(-1.95%)
Sep 15, 2005	23.61	23.74	23.14	23.29	257,042	-0.26(-1.09%)
Sep 14, 2005	22.98	23.55	22.98	23.55	295,370	+0.68(+2.98%)
Sep 13, 2005	22.41	22.86	22.28	22.86	831,431	+0.46(+2.03%)
Sep 12, 2005	22.44	23.20	22.28	22.41	143,817	+0.09(+0.41%)
Sep 09, 2005	22.35	22.47	22.25	22.32	451,494	-0.09(-0.38%)
Sep 08, 2005	22.85	22.86	22.24	22.40	273,744	-0.45(-1.97%)
Sep 07, 2005	23.15	23.35	22.68	22.85	332,994	-0.14(-0.62%)
Sep 06, 2005	21.91	23.00	21.91	23.00	298,007	+1.13(+5.15%)
Sep 02, 2005	21.39	21.90	21.39	21.87	492,283	+0.52(+2.45%)
Sep 01, 2005	21.14	21.35	21.07	21.35	366,575	+0.24(+1.16%)
Aug 31, 2005	20.81	21.12	20.79	21.10	81,930	+0.15(+0.73%)
Aug 30, 2005	21.10	21.12	20.69	20.95	103,555	-0.01(-0.03%)
Aug 29, 2005	21.44	21.44	20.25	20.95	192,869	-0.49(-2.28%)
Aug 26, 2005	21.53	21.56	21.35	21.44	80,347	-0.09(-0.42%)
Aug 25, 2005	21.35	21.61	21.35	21.53	99,687	+0.18(+0.85%)
Aug 24, 2005	21.33	21.47	21.30	21.35	205,352	-0.06(-0.27%)
Aug 23, 2005	21.49	21.55	21.39	21.41	247,548	-0.11(-0.50%)
Aug 22, 2005	21.50	21.61	21.23	21.52	148,036	+0.07(+0.35%)
Aug 19, 2005	21.34	21.49	21.32	21.44	109,181	+0.16(+0.75%)
Aug 18, 2005	21.73	21.73	21.28	21.28	271,283	-0.44(-2.04%)
Aug 17, 2005	21.73	21.84	21.48	21.73	431,803	-0.06(-0.26%)
Aug 16, 2005	21.77	22.00	21.64	21.78	690,251	+0.23(+1.08%)
Aug 15, 2005	21.60	21.63	21.44	21.55	111,642	-0.05(-0.21%)
Aug 12, 2005	21.41	21.60	21.26	21.60	159,464	+0.27(+1.25%)
Aug 11, 2005	21.41	21.44	21.07	21.33	336,511	+0.31(+1.49%)
Aug 10, 2005	19.77	21.04	19.77	21.02	847,255	+1.35(+6.85%)
Aug 09, 2005	19.42	19.67	19.40	19.67	140,125	+0.30(+1.56%)
Aug 08, 2005	19.34	19.45	19.33	19.37	99,687	+0.11(+0.56%)
Aug 05, 2005	19.37	19.44	19.23	19.26	94,061	-0.14(-0.70%)
Aug 04, 2005	19.08	19.45	19.08	19.40	88,259	+0.31(+1.64%)
Aug 03, 2005	19.53	19.55	19.07	19.08	129,927	-0.54(-2.75%)
Aug 02, 2005	19.71	19.75	19.37	19.62	245,262	-0.09(-0.43%)
Aug 01, 2005	19.54	19.71	19.54	19.71	100,039	+0.17(+0.84%)
Jul 29, 2005	19.61	19.65	19.53	19.54	102,852	-0.02(-0.12%)
Jul 28, 2005	19.48	19.62	19.47	19.57	209,572	+0.09(+0.44%)
Jul 27, 2005	19.08	19.48	19.08	19.48	113,225	+0.40(+2.09%)
Jul 26, 2005	19.28	19.28	18.91	19.08	127,993	-0.20(-1.03%)
Jul 25, 2005	19.62	19.81	19.24	19.28	107,950	-0.20(-1.02%)
Jul 22, 2005	19.58	19.67	19.40	19.48	94,237	-0.13(-0.67%)
Jul 21, 2005	19.62	19.68	19.54	19.61	70,853	-0.01(-0.06%)
Jul 20, 2005	19.51	19.65	19.42	19.62	139,245	+0.11(+0.58%)
Jul 19, 2005	19.28	19.51	19.28	19.51	107,774	+0.31(+1.60%)
Jul 18, 2005	19.54	19.54	19.20	19.20	119,554	-0.18(-0.94%)
Jul 15, 2005	19.48	19.54	19.37	19.38	163,508	-0.03(-0.15%)
Jul 14, 2005	19.32	19.50	19.25	19.41	252,471	+0.10(+0.53%)
Jul 13, 2005	19.11	19.39	19.11	19.31	93,006	+0.14(+0.74%)
Jul 12, 2005	19.08	19.32	18.91	19.17	139,949	-0.01(-0.03%)
Jul 11, 2005	19.62	19.91	19.06	19.17	240,164	-0.14(-0.71%)
Jul 08, 2005	18.63	19.33	18.63	19.31	349,521	+0.82(+4.46%)
Jul 07, 2005	18.24	18.54	18.24	18.49	247,724	+0.00(+0.00%)
Jul 06, 2005	18.26	18.70	18.24	18.49	381,519	+0.23(+1.25%)
Jul 05, 2005	18.27	18.30	18.12	18.26	269,173	+0.03(+0.16%)
Jul 01, 2005	18.10	18.25	18.03	18.23	310,666	+0.11(+0.63%)
Jun 30, 2005	18.06	18.14	17.92	18.12	133,795	+0.06(+0.32%)
Jun 29, 2005	17.81	18.06	17.81	18.06	33,404	+0.17(+0.95%)
Jun 28, 2005	17.85	18.13	17.84	17.89	100,566	-0.06(-0.32%)
Jun 27, 2005	18.23	18.39	17.94	17.94	123,070	-0.23(-1.25%)
Jun 24, 2005	18.26	18.26	17.86	18.17	76,479	+0.03(+0.16%)
Jun 23, 2005	18.51	18.51	18.14	18.14	165,442	-0.31(-1.66%)
Jun 22, 2005	18.31	18.47	18.20	18.45	383,805	+0.46(+2.56%)
Jun 21, 2005	17.63	18.02	17.63	17.99	369,915	+0.49(+2.83%)
Jun 20, 2005	17.23	17.62	17.21	17.50	114,455	+0.15(+0.85%)
Jun 17, 2005	17.21	17.40	17.12	17.35	60,656	+0.20(+1.16%)
Jun 16, 2005	17.18	17.31	17.06	17.15	256,690	-0.06(-0.33%)
Jun 15, 2005	17.06	17.27	16.98	17.21	78,062	+0.21(+1.24%)
Jun 14, 2005	16.64	17.15	16.64	17.00	71,029	+0.33(+1.98%)
Jun 13, 2005	16.69	16.72	16.49	16.67	143,641	+0.00(+0.00%)
Jun 10, 2005	16.78	16.78	16.58	16.67	31,646	-0.17(-1.01%)
Jun 09, 2005	17.01	17.01	16.70	16.84	81,050	-0.22(-1.30%)
Jun 08, 2005	16.98	17.34	16.98	17.06	377,300	+0.09(+0.54%)
Jun 07, 2005	17.32	17.38	16.97	16.97	93,885	-0.32(-1.87%)
Jun 06, 2005	17.52	17.52	17.14	17.29	45,008	-0.26(-1.46%)
Jun 03, 2005	17.74	17.99	17.43	17.55	176,518	-0.06(-0.32%)
Jun 02, 2005	17.18	17.76	17.13	17.60	327,720	+0.42(+2.42%)