Clear Channel Outdoor Holdings (NY: CCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.571	7.728	7.563	7.728	897,577	+0.16(+2.07%)
May 30, 2007	7.632	7.749	7.502	7.571	2,145,612	-0.06(-0.80%)
May 29, 2007	7.845	7.845	7.601	7.632	867,495	-0.19(-2.45%)
May 25, 2007	7.835	7.858	7.824	7.824	380,539	-0.02(-0.27%)
May 24, 2007	7.741	7.874	7.715	7.845	561,784	+0.12(+1.62%)
May 23, 2007	7.795	7.795	7.710	7.720	326,767	-0.08(-1.02%)
May 22, 2007	7.749	7.813	7.739	7.800	303,078	+0.05(+0.65%)
May 21, 2007	7.712	7.807	7.694	7.749	766,719	+0.04(+0.48%)
May 18, 2007	7.635	7.843	7.622	7.712	1,203,287	+0.08(+1.08%)
May 17, 2007	7.662	7.760	7.563	7.630	2,011,746	-0.03(-0.35%)
May 16, 2007	7.837	7.840	7.619	7.656	612,924	-0.19(-2.41%)
May 15, 2007	7.835	7.914	7.835	7.845	519,669	+0.03(+0.34%)
May 14, 2007	7.747	7.837	7.739	7.819	833,276	+0.07(+0.93%)
May 11, 2007	7.707	7.773	7.707	7.747	940,444	+0.03(+0.45%)
May 10, 2007	7.819	7.864	7.707	7.712	1,696,259	-0.14(-1.73%)
May 09, 2007	7.827	7.848	7.680	7.848	859,222	-0.01(-0.07%)
May 08, 2007	7.720	7.952	7.667	7.853	1,888,409	+0.14(+1.79%)
May 07, 2007	7.694	7.792	7.616	7.715	664,440	+0.06(+0.80%)
May 04, 2007	7.547	7.654	7.449	7.654	508,765	+0.11(+1.48%)
May 03, 2007	7.545	7.550	7.497	7.542	270,363	+0.01(+0.14%)
May 02, 2007	7.611	7.614	7.531	7.531	734,381	-0.05(-0.70%)
May 01, 2007	7.608	7.744	7.484	7.585	1,964,742	-0.01(-0.11%)
Apr 30, 2007	7.715	7.715	7.555	7.593	1,294,286	-0.12(-1.55%)
Apr 27, 2007	7.845	7.912	7.675	7.712	1,741,758	-0.21(-2.62%)
Apr 26, 2007	7.680	7.973	7.635	7.920	1,284,885	+0.27(+3.55%)
Apr 25, 2007	7.595	7.662	7.529	7.648	1,180,725	+0.05(+0.70%)
Apr 24, 2007	7.632	7.640	7.513	7.595	982,958	-0.03(-0.35%)
Apr 23, 2007	7.590	7.622	7.563	7.622	271,115	+0.03(+0.42%)
Apr 20, 2007	7.611	7.616	7.473	7.590	495,604	-0.02(-0.28%)
Apr 19, 2007	7.460	7.656	7.430	7.611	868,999	+0.15(+2.03%)
Apr 18, 2007	7.542	7.585	7.449	7.460	840,797	-0.07(-0.95%)
Apr 17, 2007	7.444	7.579	7.420	7.531	607,660	+0.09(+1.18%)
Apr 16, 2007	7.207	7.481	7.207	7.444	765,591	+0.21(+2.87%)
Apr 13, 2007	7.215	7.236	7.172	7.236	312,854	+0.03(+0.41%)
Apr 12, 2007	7.220	7.220	7.175	7.207	292,173	+0.00(+0.00%)
Apr 11, 2007	7.180	7.234	7.146	7.207	417,390	+0.06(+0.86%)
Apr 10, 2007	7.143	7.180	7.124	7.146	525,310	+0.00(+0.04%)
Apr 09, 2007	7.207	7.260	7.122	7.143	742,654	-0.05(-0.74%)
Apr 05, 2007	7.140	7.196	7.132	7.196	564,417	+0.05(+0.63%)
Apr 04, 2007	7.071	7.154	7.021	7.151	907,730	+0.10(+1.36%)
Apr 03, 2007	7.023	7.090	7.007	7.055	605,028	+0.05(+0.68%)
Apr 02, 2007	7.037	7.082	6.901	7.007	447,848	+0.01(+0.15%)
Mar 30, 2007	7.029	7.047	6.968	6.997	372,267	-0.03(-0.45%)
Mar 29, 2007	6.994	7.031	6.973	7.029	352,337	+0.03(+0.46%)
Mar 28, 2007	7.021	7.047	6.981	6.997	305,334	-0.05(-0.68%)
Mar 27, 2007	7.098	7.098	6.994	7.045	344,441	-0.04(-0.60%)
Mar 26, 2007	7.167	7.167	7.013	7.087	477,178	-0.09(-1.30%)
Mar 23, 2007	7.111	7.180	7.082	7.180	512,525	+0.05(+0.71%)
Mar 22, 2007	7.055	7.162	7.037	7.130	836,660	+0.11(+1.63%)
Mar 21, 2007	7.058	7.061	6.888	7.015	1,214,192	-0.06(-0.83%)
Mar 20, 2007	7.079	7.095	7.042	7.074	1,119,433	-0.02(-0.30%)
Mar 19, 2007	7.005	7.098	6.984	7.095	709,563	+0.00(+0.04%)
Mar 16, 2007	7.021	7.093	7.021	7.093	330,528	+0.10(+1.37%)
Mar 15, 2007	7.015	7.047	6.978	6.997	1,064,157	-0.05(-0.72%)
Mar 14, 2007	7.085	7.106	6.957	7.047	1,905,330	-0.03(-0.49%)
Mar 13, 2007	7.186	7.148	7.063	7.082	1,170,197	-0.10(-1.44%)
Mar 12, 2007	7.114	7.271	7.087	7.186	983,311	+0.07(+0.97%)
Mar 09, 2007	7.045	7.127	7.013	7.117	655,039	+0.07(+0.98%)
Mar 08, 2007	7.122	7.159	7.026	7.047	774,240	-0.06(-0.79%)
Mar 07, 2007	7.167	7.260	7.101	7.103	358,730	-0.04(-0.52%)
Mar 06, 2007	7.279	7.327	7.130	7.140	580,962	-0.11(-1.58%)
Mar 05, 2007	7.380	7.380	7.239	7.255	794,169	-0.15(-2.08%)
Mar 02, 2007	7.430	7.446	7.369	7.409	834,028	-0.01(-0.14%)
Mar 01, 2007	7.372	7.465	7.295	7.420	1,558,257	+0.05(+0.69%)
Feb 28, 2007	7.124	7.372	7.031	7.369	1,153,275	+0.23(+3.16%)
Feb 27, 2007	7.420	7.420	6.625	7.143	2,199,384	-0.30(-3.97%)
Feb 26, 2007	7.499	7.590	7.360	7.438	1,217,952	-0.14(-1.79%)
Feb 23, 2007	7.446	7.707	7.361	7.574	2,666,034	+0.15(+2.08%)
Feb 22, 2007	7.420	7.436	7.359	7.420	398,589	+0.01(+0.18%)
Feb 21, 2007	7.513	7.513	7.393	7.406	536,967	-0.09(-1.24%)
Feb 20, 2007	7.481	7.545	7.473	7.499	380,163	+0.03(+0.46%)
Feb 16, 2007	7.502	7.515	7.462	7.465	175,980	-0.08(-1.02%)
Feb 15, 2007	7.566	7.582	7.529	7.542	602,019	-0.02(-0.21%)
Feb 14, 2007	7.473	7.558	7.377	7.558	670,486	+0.11(+1.46%)
Feb 13, 2007	7.433	7.481	7.380	7.449	438,316	+0.01(+0.18%)
Feb 12, 2007	7.553	7.574	7.390	7.436	430,551	-0.14(-1.83%)
Feb 09, 2007	7.539	7.590	7.186	7.574	545,615	+0.00(+0.00%)
Feb 08, 2007	7.579	7.585	7.542	7.574	883,288	-0.01(-0.07%)
Feb 07, 2007	7.585	7.667	7.521	7.579	1,270,220	+0.01(+0.18%)
Feb 06, 2007	7.553	7.622	7.494	7.566	958,869	+0.01(+0.18%)
Feb 05, 2007	7.683	7.704	7.545	7.553	492,971	-0.11(-1.42%)
Feb 02, 2007	7.771	7.771	7.630	7.662	453,112	-0.09(-1.17%)
Feb 01, 2007	7.680	7.755	7.521	7.752	891,184	+0.06(+0.80%)
Jan 31, 2007	7.686	7.691	7.563	7.691	4,318,674	-0.01(-0.10%)
Jan 30, 2007	7.664	7.739	7.638	7.699	955,485	+0.03(+0.45%)
Jan 29, 2007	7.664	7.667	7.595	7.664	877,271	-0.03(-0.35%)
Jan 26, 2007	7.739	7.747	7.640	7.691	1,058,893	+0.05(+0.70%)
Jan 25, 2007	7.726	7.747	7.630	7.638	310,974	-0.09(-1.20%)
Jan 24, 2007	7.771	7.787	7.702	7.731	836,284	-0.04(-0.55%)
Jan 23, 2007	7.747	7.803	7.741	7.773	267,731	+0.06(+0.76%)
Jan 22, 2007	7.749	7.749	7.603	7.715	602,019	-0.02(-0.31%)
Jan 19, 2007	7.755	7.771	7.566	7.739	412,502	-0.02(-0.21%)
Jan 18, 2007	7.909	7.965	7.699	7.755	601,643	-0.10(-1.22%)
Jan 17, 2007	7.906	7.938	7.824	7.850	340,680	-0.04(-0.54%)
Jan 16, 2007	7.933	7.973	7.864	7.893	831,396	-0.01(-0.10%)
Jan 12, 2007	7.763	7.978	7.739	7.901	445,968	+0.14(+1.82%)
Jan 11, 2007	7.632	8.281	7.606	7.760	668,952	+0.06(+0.76%)
Jan 10, 2007	7.744	7.752	7.670	7.702	668,576	-0.05(-0.58%)
Jan 09, 2007	7.619	7.747	7.579	7.747	3,207,513	+0.13(+1.71%)
Jan 08, 2007	7.744	7.744	7.539	7.616	970,526	-0.13(-1.68%)
Jan 05, 2007	7.715	7.787	7.662	7.747	573,065	+0.03(+0.45%)
Jan 04, 2007	7.499	7.978	7.449	7.712	881,032	+0.21(+2.80%)
Jan 03, 2007	7.409	7.507	7.409	7.502	665,944	+0.08(+1.07%)
Dec 29, 2006	7.382	7.430	7.313	7.422	333,912	+0.05(+0.65%)
Dec 28, 2006	7.438	7.444	7.353	7.374	281,644	-0.04(-0.50%)
Dec 27, 2006	7.433	7.465	7.396	7.412	297,813	-0.02(-0.25%)
Dec 26, 2006	7.353	7.481	7.313	7.430	222,232	+0.04(+0.58%)
Dec 22, 2006	14.52	7.388	7.226	7.388	399,717	+0.13(+1.76%)
Dec 21, 2006	7.321	7.364	7.234	7.260	609,540	-0.02(-0.26%)
Dec 20, 2006	7.300	7.369	7.204	7.279	766,719	-0.00(-0.04%)
Dec 19, 2006	7.268	7.324	7.144	7.281	1,960,606	+0.03(+0.37%)
Dec 18, 2006	7.260	7.292	7.218	7.255	843,805	+0.02(+0.29%)
Dec 15, 2006	7.231	7.247	7.167	7.234	1,258,563	+0.02(+0.22%)
Dec 14, 2006	7.244	7.390	7.180	7.218	1,411,606	+0.01(+0.18%)
Dec 13, 2006	7.101	7.207	7.093	7.204	2,312,944	+0.13(+1.84%)
Dec 12, 2006	6.989	7.079	6.978	7.074	1,642,487	+0.09(+1.33%)
Dec 11, 2006	6.896	6.981	6.890	6.981	1,367,987	+0.11(+1.55%)
Dec 08, 2006	6.880	6.888	6.813	6.875	3,715,150	-0.01(-0.19%)
Dec 07, 2006	6.882	6.906	6.859	6.888	532,454	+0.01(+0.12%)
Dec 06, 2006	6.861	6.888	6.837	6.880	1,681,970	+0.03(+0.47%)
Dec 05, 2006	6.861	6.914	6.680	6.848	5,042,903	+0.02(+0.27%)
Dec 04, 2006	6.832	6.880	6.792	6.829	1,190,878	-0.00(-0.04%)
Dec 01, 2006	6.824	6.856	6.757	6.832	491,843	-0.02(-0.23%)
Nov 30, 2006	6.795	6.861	6.784	6.848	423,782	+0.07(+1.06%)
Nov 29, 2006	6.914	6.965	6.755	6.776	3,020,627	-0.14(-2.00%)
Nov 28, 2006	6.776	6.936	6.702	6.914	2,101,240	+0.14(+2.08%)
Nov 27, 2006	6.704	6.781	6.672	6.773	526,814	+0.09(+1.27%)
Nov 24, 2006	6.757	6.779	6.680	6.688	239,153	-0.01(-0.16%)
Nov 22, 2006	6.755	6.755	6.659	6.699	302,326	-0.05(-0.71%)
Nov 21, 2006	6.667	6.779	6.633	6.747	2,270,829	+0.05(+0.75%)
Nov 20, 2006	6.633	6.718	6.595	6.696	2,133,579	+0.06(+0.96%)
Nov 17, 2006	6.603	6.648	6.537	6.633	2,445,682	+0.02(+0.32%)
Nov 16, 2006	6.577	6.944	6.486	6.611	6,759,467	-0.03(-0.48%)
Nov 15, 2006	6.643	6.702	6.640	6.643	777,624	+0.00(+0.00%)
Nov 14, 2006	6.635	6.654	6.497	6.643	1,376,636	+0.01(+0.12%)
Nov 13, 2006	6.654	6.744	6.630	6.635	1,200,279	-0.02(-0.24%)
Nov 10, 2006	6.686	6.686	6.561	6.651	756,567	-0.01(-0.20%)
Nov 09, 2006	6.643	6.667	6.518	6.664	1,490,572	+0.02(+0.28%)
Nov 08, 2006	6.688	6.771	6.622	6.646	578,330	-0.05(-0.68%)
Nov 07, 2006	6.688	6.702	6.662	6.691	569,305	+0.00(+0.04%)
Nov 06, 2006	6.670	6.715	6.648	6.688	1,027,306	-0.02(-0.24%)
Nov 03, 2006	6.686	6.753	6.643	6.704	935,180	+0.02(+0.32%)
Nov 02, 2006	6.593	6.715	6.542	6.683	1,371,747	+0.05(+0.76%)
Nov 01, 2006	6.537	6.648	6.500	6.633	1,741,758	+0.10(+1.59%)
Oct 31, 2006	6.446	6.622	6.183	6.529	4,039,285	+0.08(+1.24%)
Oct 30, 2006	6.252	6.460	6.252	6.449	3,574,516	+0.20(+3.19%)
Oct 27, 2006	5.960	6.372	5.960	6.250	10,363,314	+0.29(+4.86%)
Oct 26, 2006	5.811	6.223	5.811	5.960	7,617,562	+0.32(+5.71%)
Oct 25, 2006	5.678	5.726	5.597	5.638	2,115,529	-0.03(-0.47%)
Oct 24, 2006	5.619	5.758	5.582	5.664	2,008,738	+0.05(+0.80%)
Oct 23, 2006	5.585	5.702	5.579	5.619	1,296,166	+0.01(+0.14%)
Oct 20, 2006	5.718	5.731	5.579	5.611	727,988	-0.13(-2.27%)
Oct 19, 2006	5.752	5.832	5.688	5.742	160,187	-0.01(-0.14%)
Oct 18, 2006	5.667	5.784	5.654	5.750	444,464	+0.09(+1.50%)
Oct 17, 2006	5.694	5.704	5.630	5.664	154,171	-0.06(-1.02%)
Oct 16, 2006	5.611	5.726	5.566	5.723	209,071	+0.14(+2.48%)
Oct 13, 2006	5.510	5.606	5.510	5.585	139,882	+0.08(+1.40%)
Oct 12, 2006	5.571	5.667	5.460	5.508	245,921	-0.07(-1.33%)
Oct 11, 2006	5.566	5.651	5.539	5.582	628,341	-0.02(-0.29%)
Oct 10, 2006	5.420	5.611	5.420	5.598	572,689	+0.18(+3.34%)
Oct 09, 2006	5.380	5.473	5.380	5.417	501,244	+0.04(+0.74%)
Oct 06, 2006	5.404	5.428	5.345	5.377	576,825	-0.02(-0.44%)
Oct 05, 2006	5.308	5.407	5.308	5.401	208,695	+0.08(+1.55%)
Oct 04, 2006	5.292	5.332	5.183	5.319	1,226,601	+0.01(+0.25%)
Oct 03, 2006	5.313	5.385	5.297	5.305	820,491	-0.01(-0.20%)
Oct 02, 2006	5.425	5.460	5.276	5.316	797,178	-0.11(-2.01%)
Sep 29, 2006	5.518	5.518	5.425	5.425	476,050	-0.11(-2.06%)
Sep 28, 2006	5.571	5.598	5.518	5.539	783,641	-0.03(-0.48%)
Sep 27, 2006	5.369	5.617	5.369	5.566	930,667	+0.20(+3.72%)
Sep 26, 2006	5.353	5.412	5.343	5.367	1,274,356	+0.02(+0.45%)
Sep 25, 2006	5.228	5.367	5.228	5.343	390,692	+0.12(+2.24%)
Sep 22, 2006	5.183	5.239	5.133	5.226	248,930	+0.03(+0.51%)
Sep 21, 2006	5.239	5.242	5.162	5.199	404,981	-0.07(-1.26%)
Sep 20, 2006	5.242	5.324	5.242	5.266	304,206	+0.02(+0.41%)
Sep 19, 2006	5.335	5.383	5.226	5.244	251,186	-0.10(-1.94%)
Sep 18, 2006	5.319	5.385	5.276	5.348	621,197	+0.08(+1.51%)
Sep 15, 2006	5.335	5.388	5.218	5.268	285,404	-0.07(-1.25%)
Sep 14, 2006	5.319	5.345	5.282	5.335	557,272	+0.02(+0.30%)
Sep 13, 2006	5.337	5.356	5.271	5.319	399,717	-0.00(-0.05%)
Sep 12, 2006	5.247	5.359	5.239	5.321	484,323	+0.08(+1.57%)
Sep 11, 2006	5.199	5.260	5.149	5.239	769,728	+0.04(+0.77%)
Sep 08, 2006	5.231	5.247	5.186	5.199	544,487	-0.03(-0.61%)
Sep 07, 2006	5.133	5.255	5.127	5.231	895,697	+0.08(+1.50%)
Sep 06, 2006	5.252	5.260	5.146	5.154	1,613,533	-0.10(-1.92%)
Sep 05, 2006	5.337	5.359	5.223	5.255	460,257	-0.09(-1.64%)
Sep 01, 2006	5.303	5.359	5.303	5.343	535,086	+0.04(+0.75%)
Aug 31, 2006	5.282	5.343	5.255	5.303	383,547	+0.02(+0.45%)
Aug 30, 2006	5.199	5.292	5.183	5.279	291,045	+0.08(+1.53%)
Aug 29, 2006	5.173	5.220	5.149	5.199	221,104	+0.03(+0.57%)
Aug 28, 2006	5.114	5.210	5.114	5.170	245,921	+0.07(+1.46%)
Aug 25, 2006	5.151	5.157	5.085	5.095	252,690	-0.06(-1.14%)
Aug 24, 2006	5.228	5.258	5.133	5.154	199,294	-0.05(-1.02%)
Aug 23, 2006	5.266	5.266	5.199	5.207	81,597	-0.05(-0.86%)
Aug 22, 2006	5.212	5.266	5.186	5.252	486,579	+0.04(+0.77%)
Aug 21, 2006	5.239	5.255	5.159	5.212	273,747	-0.03(-0.51%)
Aug 18, 2006	5.234	5.252	5.207	5.239	198,166	-0.01(-0.10%)
Aug 17, 2006	5.191	5.252	5.157	5.244	289,541	+0.06(+1.08%)
Aug 16, 2006	5.188	5.212	5.146	5.188	249,682	+0.01(+0.15%)
Aug 15, 2006	5.146	5.188	5.119	5.180	249,306	+0.10(+1.99%)
Aug 14, 2006	5.026	5.085	5.005	5.079	564,417	+0.05(+0.95%)
Aug 11, 2006	5.133	5.135	4.962	5.032	428,671	-0.11(-2.07%)
Aug 10, 2006	5.186	5.186	5.061	5.138	749,798	-0.05(-1.02%)
Aug 09, 2006	5.319	5.332	5.106	5.191	1,017,906	-0.11(-2.06%)
Aug 08, 2006	5.492	5.585	5.239	5.300	3,414,328	-0.18(-3.25%)
Aug 07, 2006	5.420	5.489	5.420	5.478	754,686	+0.07(+1.33%)
Aug 04, 2006	5.478	5.489	5.407	5.407	203,806	-0.06(-1.12%)
Aug 03, 2006	5.388	5.492	5.367	5.468	738,893	+0.08(+1.53%)
Aug 02, 2006	5.452	5.513	5.385	5.385	491,091	-0.02(-0.34%)
Aug 01, 2006	5.457	5.460	5.292	5.404	518,541	-0.05(-0.97%)
Jul 31, 2006	5.359	5.489	5.359	5.457	604,275	+0.11(+1.99%)
Jul 28, 2006	5.404	5.404	5.335	5.351	521,549	-0.05(-0.89%)
Jul 27, 2006	5.429	5.429	5.348	5.399	288,412	-0.01(-0.25%)
Jul 26, 2006	5.372	5.457	5.319	5.412	298,189	+0.03(+0.49%)
Jul 25, 2006	5.401	5.425	5.353	5.385	120,704	-0.02(-0.30%)
Jul 24, 2006	5.422	5.452	5.385	5.401	262,843	-0.02(-0.39%)
Jul 21, 2006	5.492	5.569	5.417	5.422	363,242	-0.08(-1.50%)
Jul 20, 2006	5.532	5.542	5.452	5.505	380,915	-0.03(-0.48%)
Jul 19, 2006	5.505	5.585	5.505	5.532	106,415	+0.02(+0.43%)
Jul 18, 2006	5.497	5.558	5.497	5.508	130,481	+0.02(+0.29%)
Jul 17, 2006	5.505	5.555	5.492	5.492	139,130	-0.02(-0.39%)
Jul 14, 2006	5.545	5.571	5.492	5.513	271,115	-0.03(-0.58%)
Jul 13, 2006	5.641	5.651	5.532	5.545	383,171	-0.08(-1.47%)
Jul 12, 2006	5.563	5.654	5.550	5.627	418,518	+0.06(+1.15%)
Jul 11, 2006	5.532	5.585	5.404	5.563	364,370	+0.01(+0.10%)
Jul 10, 2006	5.484	5.617	5.484	5.558	122,960	+0.07(+1.26%)
Jul 07, 2006	5.532	5.598	5.385	5.489	490,339	-0.01(-0.10%)
Jul 06, 2006	5.553	5.619	5.481	5.494	799,810	-0.06(-1.05%)
Jul 05, 2006	5.558	5.563	5.452	5.553	521,925	-0.02(-0.33%)
Jul 03, 2006	5.582	5.611	5.571	5.571	249,306	-0.00(-0.05%)
Jun 30, 2006	5.571	5.574	5.500	5.574	1,139,738	+0.02(+0.29%)
Jun 29, 2006	5.295	5.585	5.282	5.558	516,285	+0.26(+4.97%)
Jun 28, 2006	5.308	5.324	5.228	5.295	737,389	-0.03(-0.50%)
Jun 27, 2006	5.348	5.462	5.292	5.321	279,388	-0.03(-0.50%)
Jun 26, 2006	5.880	5.880	5.284	5.348	276,756	-0.01(-0.25%)
Jun 23, 2006	5.415	5.417	5.359	5.361	304,582	-0.03(-0.49%)
Jun 22, 2006	5.282	5.492	5.282	5.388	638,870	+0.12(+2.22%)
Jun 21, 2006	5.252	5.332	5.154	5.271	961,125	+0.03(+0.56%)
Jun 20, 2006	5.173	5.274	5.135	5.242	1,521,030	+0.05(+1.03%)
Jun 19, 2006	5.212	5.263	5.157	5.188	902,465	-0.13(-2.50%)
Jun 16, 2006	5.345	5.430	5.308	5.321	1,471,395	+0.00(+0.05%)
Jun 15, 2006	5.372	5.385	5.319	5.319	2,613,390	-0.03(-0.65%)
Jun 14, 2006	5.335	5.399	5.332	5.353	241,785	+0.02(+0.40%)
Jun 13, 2006	5.407	5.436	5.290	5.332	913,370	-0.07(-1.28%)
Jun 12, 2006	5.516	5.532	5.364	5.401	256,826	-0.13(-2.36%)
Jun 09, 2006	5.547	5.585	5.521	5.532	199,294	-0.02(-0.29%)
Jun 08, 2006	5.611	5.611	5.508	5.547	917,130	-0.07(-1.28%)
Jun 07, 2006	5.558	5.659	5.532	5.619	515,533	+0.09(+1.68%)
Jun 06, 2006	5.787	5.787	5.478	5.526	2,741,991	-0.26(-4.55%)
Jun 05, 2006	5.877	5.984	5.774	5.789	186,509	-0.09(-1.54%)
Jun 02, 2006	5.864	5.917	5.845	5.880	293,677	+0.03(+0.50%)