Avx Corp (NY: AVX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.79	13.88	13.72	13.83	394,248	+0.09(+0.67%)
May 30, 2007	13.51	13.75	13.38	13.74	243,104	+0.05(+0.34%)
May 29, 2007	13.83	13.83	13.61	13.69	284,796	+0.00(+0.00%)
May 25, 2007	13.49	13.69	13.42	13.69	324,530	+0.26(+1.95%)
May 24, 2007	13.68	13.80	13.38	13.43	386,509	-0.32(-2.35%)
May 23, 2007	13.79	13.92	13.72	13.75	318,286	-0.13(-0.94%)
May 22, 2007	13.90	13.95	13.82	13.88	360,169	-0.11(-0.77%)
May 21, 2007	13.84	14.02	13.74	13.99	381,059	+0.15(+1.05%)
May 18, 2007	13.75	13.85	13.62	13.85	347,812	+0.08(+0.61%)
May 17, 2007	13.88	13.89	13.75	13.76	531,344	-0.14(-1.00%)
May 16, 2007	13.88	13.95	13.70	13.90	372,201	+0.10(+0.72%)
May 15, 2007	13.97	14.08	13.80	13.80	431,709	-0.12(-0.83%)
May 14, 2007	13.85	14.14	13.72	13.92	762,613	+0.02(+0.17%)
May 11, 2007	13.77	13.92	13.66	13.89	466,113	+0.12(+0.84%)
May 10, 2007	13.76	13.84	13.68	13.78	630,069	-0.05(-0.33%)
May 09, 2007	13.68	13.86	13.62	13.82	707,852	+0.08(+0.56%)
May 08, 2007	13.75	13.81	13.64	13.75	563,472	-0.01(-0.06%)
May 07, 2007	13.68	13.92	13.67	13.75	458,683	+0.12(+0.85%)
May 04, 2007	13.92	13.92	13.61	13.64	780,094	-0.22(-1.55%)
May 03, 2007	13.92	13.98	13.80	13.85	1,087,273	-0.02(-0.11%)
May 02, 2007	12.92	13.90	12.92	13.87	1,566,198	+1.06(+8.28%)
May 01, 2007	12.93	12.97	12.69	12.81	623,565	+0.02(+0.12%)
Apr 30, 2007	13.03	13.30	12.79	12.79	1,046,499	+0.09(+0.73%)
Apr 27, 2007	12.61	12.76	12.52	12.70	1,023,147	+0.05(+0.43%)
Apr 26, 2007	13.08	13.29	12.43	12.65	1,200,730	-0.87(-6.43%)
Apr 25, 2007	12.76	13.62	12.70	13.52	1,783,682	+1.04(+8.32%)
Apr 24, 2007	12.36	12.61	12.32	12.48	735,688	+0.12(+1.00%)
Apr 23, 2007	12.19	12.40	12.19	12.35	494,014	+0.21(+1.71%)
Apr 20, 2007	12.16	12.29	12.08	12.15	374,867	+0.08(+0.64%)
Apr 19, 2007	11.99	12.12	11.92	12.07	341,699	+0.03(+0.25%)
Apr 18, 2007	11.80	12.09	11.79	12.04	397,240	+0.21(+1.75%)
Apr 17, 2007	11.99	12.01	11.79	11.83	284,337	-0.14(-1.16%)
Apr 16, 2007	11.92	12.02	11.90	11.97	401,402	+0.05(+0.45%)
Apr 13, 2007	11.88	11.92	11.83	11.92	355,877	+0.05(+0.39%)
Apr 12, 2007	11.72	11.87	11.57	11.87	358,608	+0.17(+1.45%)
Apr 11, 2007	11.68	11.75	11.62	11.70	422,214	+0.05(+0.46%)
Apr 10, 2007	11.58	11.76	11.58	11.65	312,303	+0.07(+0.60%)
Apr 09, 2007	11.71	11.78	11.58	11.58	461,626	-0.18(-1.57%)
Apr 05, 2007	11.75	11.82	11.69	11.76	584,804	+0.02(+0.13%)
Apr 04, 2007	11.75	11.82	11.70	11.75	422,214	+0.00(+0.00%)
Apr 03, 2007	11.71	11.83	11.53	11.75	473,462	+0.03(+0.26%)
Apr 02, 2007	11.72	11.76	11.53	11.72	380,591	+0.03(+0.26%)
Mar 30, 2007	11.55	11.73	11.52	11.69	462,536	+0.16(+1.40%)
Mar 29, 2007	11.85	11.85	11.44	11.52	613,290	-0.32(-2.73%)
Mar 28, 2007	11.79	11.92	11.60	11.85	400,752	+0.03(+0.26%)
Mar 27, 2007	11.72	11.87	11.67	11.82	348,463	+0.06(+0.52%)
Mar 26, 2007	11.69	11.83	11.62	11.76	278,614	+0.01(+0.07%)
Mar 23, 2007	11.70	11.81	11.69	11.75	149,713	+0.05(+0.39%)
Mar 22, 2007	11.79	11.80	11.66	11.70	359,649	-0.02(-0.20%)
Mar 21, 2007	11.58	11.76	11.52	11.72	406,345	+0.15(+1.26%)
Mar 20, 2007	11.56	11.76	11.53	11.58	419,612	+0.02(+0.20%)
Mar 19, 2007	11.55	11.73	11.50	11.56	356,397	+0.08(+0.74%)
Mar 16, 2007	11.52	11.63	11.40	11.47	324,530	-0.12(-1.00%)
Mar 15, 2007	11.48	11.67	11.35	11.59	405,044	+0.12(+1.01%)
Mar 14, 2007	11.53	11.62	11.35	11.47	346,252	-0.09(-0.80%)
Mar 13, 2007	11.59	11.61	11.42	11.56	652,832	-0.03(-0.27%)
Mar 12, 2007	11.64	11.72	11.56	11.59	465,788	-0.02(-0.20%)
Mar 09, 2007	11.66	11.76	11.52	11.62	367,714	+0.02(+0.13%)
Mar 08, 2007	11.68	11.74	11.55	11.60	880,588	+0.06(+0.53%)
Mar 07, 2007	11.51	11.81	11.46	11.54	443,416	+0.08(+0.74%)
Mar 06, 2007	11.39	11.53	11.29	11.46	762,613	+0.17(+1.50%)
Mar 05, 2007	11.34	11.39	11.26	11.29	747,654	-0.13(-1.14%)
Mar 02, 2007	11.62	11.67	11.42	11.42	603,014	-0.29(-2.50%)
Mar 01, 2007	11.66	11.76	11.52	11.71	532,916	-0.04(-0.33%)
Feb 28, 2007	12.03	12.10	11.72	11.75	672,343	-0.28(-2.36%)
Feb 27, 2007	12.13	12.15	11.89	12.03	878,637	-0.26(-2.13%)
Feb 26, 2007	12.18	12.37	12.16	12.29	817,408	+0.14(+1.14%)
Feb 23, 2007	11.99	12.17	11.99	12.15	577,000	+0.17(+1.41%)
Feb 22, 2007	11.83	12.01	11.81	11.99	365,632	+0.19(+1.63%)
Feb 21, 2007	11.72	11.82	11.66	11.79	419,482	+0.02(+0.20%)
Feb 20, 2007	11.78	11.85	11.64	11.77	462,666	-0.08(-0.71%)
Feb 16, 2007	11.92	11.92	11.75	11.86	424,035	-0.06(-0.52%)
Feb 15, 2007	11.73	11.95	11.72	11.92	612,249	+0.24(+2.04%)
Feb 14, 2007	11.68	11.92	11.66	11.68	679,989	+0.06(+0.53%)
Feb 13, 2007	11.33	11.62	11.33	11.62	766,579	+0.36(+3.21%)
Feb 12, 2007	11.46	11.49	11.21	11.26	754,642	-0.26(-2.27%)
Feb 09, 2007	11.60	11.73	11.44	11.52	438,083	-0.02(-0.13%)
Feb 08, 2007	11.50	11.58	11.47	11.53	475,803	-0.06(-0.53%)
Feb 07, 2007	11.46	11.80	11.46	11.59	598,331	+0.16(+1.41%)
Feb 06, 2007	11.50	11.53	11.34	11.43	1,012,221	-0.07(-0.60%)
Feb 05, 2007	11.27	11.66	11.20	11.50	1,272,626	+0.31(+2.75%)
Feb 02, 2007	11.32	11.32	11.09	11.19	668,701	-0.06(-0.55%)
Feb 01, 2007	11.09	11.27	11.02	11.26	671,042	+0.15(+1.32%)
Jan 31, 2007	11.05	11.22	10.94	11.11	999,214	+0.02(+0.21%)
Jan 30, 2007	11.15	11.24	11.08	11.09	958,631	+0.00(+0.00%)
Jan 29, 2007	11.35	11.35	11.05	11.09	1,260,269	-0.26(-2.30%)
Jan 26, 2007	11.52	11.56	11.26	11.35	953,038	-0.17(-1.47%)
Jan 25, 2007	12.07	12.11	11.38	11.52	2,040,962	-0.75(-6.08%)
Jan 24, 2007	11.22	12.52	11.06	12.26	2,736,718	+1.09(+9.77%)
Jan 23, 2007	10.92	11.19	10.85	11.17	1,250,253	+0.28(+2.61%)
Jan 22, 2007	11.03	11.03	10.69	10.89	904,261	-0.11(-0.98%)
Jan 19, 2007	10.78	11.02	10.77	10.99	675,854	+0.23(+2.14%)
Jan 18, 2007	10.98	11.02	10.76	10.76	599,632	-0.23(-2.10%)
Jan 17, 2007	11.00	11.11	10.99	10.99	480,616	-0.08(-0.69%)
Jan 16, 2007	11.09	11.18	10.99	11.07	554,237	-0.08(-0.76%)
Jan 12, 2007	11.06	11.21	11.06	11.16	498,826	+0.06(+0.55%)
Jan 11, 2007	11.03	11.21	10.99	11.09	697,967	+0.08(+0.70%)
Jan 10, 2007	10.93	11.06	10.85	11.02	389,175	+0.02(+0.14%)
Jan 09, 2007	11.03	11.09	10.92	11.00	592,478	-0.02(-0.14%)
Jan 08, 2007	11.06	11.14	11.01	11.02	534,726	-0.09(-0.83%)
Jan 05, 2007	11.07	11.17	11.03	11.11	596,771	-0.03(-0.28%)
Jan 04, 2007	11.19	11.19	10.96	11.14	949,917	-0.08(-0.69%)
Jan 03, 2007	11.45	11.66	11.14	11.22	754,678	-0.15(-1.35%)
Dec 29, 2006	11.32	11.43	11.32	11.37	312,563	+0.01(+0.07%)
Dec 28, 2006	11.42	11.47	11.33	11.36	320,107	-0.12(-1.00%)
Dec 27, 2006	11.42	11.53	11.30	11.48	680,147	+0.09(+0.81%)
Dec 26, 2006	11.32	11.47	11.30	11.39	339,618	+0.09(+0.82%)
Dec 22, 2006	11.23	11.39	11.22	11.29	637,873	+0.02(+0.20%)
Dec 21, 2006	11.38	11.45	11.23	11.27	553,717	-0.13(-1.15%)
Dec 20, 2006	11.29	11.48	11.29	11.40	457,984	+0.06(+0.54%)
Dec 19, 2006	11.12	11.41	11.09	11.34	668,180	+0.09(+0.82%)
Dec 18, 2006	11.22	11.46	11.22	11.25	784,465	+0.00(+0.00%)
Dec 15, 2006	11.34	11.46	11.25	11.25	713,185	-0.12(-1.08%)
Dec 14, 2006	11.12	11.49	11.12	11.37	1,864,454	+0.22(+1.93%)
Dec 13, 2006	11.36	11.50	11.12	11.16	1,123,953	-0.28(-2.49%)
Dec 12, 2006	11.52	11.58	11.42	11.44	621,354	-0.08(-0.67%)
Dec 11, 2006	11.38	11.59	11.34	11.52	634,492	+0.09(+0.81%)
Dec 08, 2006	11.43	11.59	11.26	11.42	966,436	-0.08(-0.74%)
Dec 07, 2006	11.84	11.90	11.43	11.51	1,052,804	-0.37(-3.11%)
Dec 06, 2006	11.96	11.99	11.84	11.88	767,295	-0.24(-1.97%)
Dec 05, 2006	12.02	12.22	11.99	12.12	348,593	+0.15(+1.29%)
Dec 04, 2006	11.76	12.09	11.69	11.96	435,871	+0.20(+1.70%)
Dec 01, 2006	11.66	11.96	11.55	11.76	787,586	-0.18(-1.54%)
Nov 30, 2006	11.87	11.99	11.82	11.95	409,076	+0.05(+0.39%)
Nov 29, 2006	11.80	11.98	11.72	11.90	321,538	+0.15(+1.24%)
Nov 28, 2006	11.80	11.94	11.72	11.76	369,535	-0.08(-0.65%)
Nov 27, 2006	11.91	12.18	11.79	11.83	649,580	-0.45(-3.63%)
Nov 24, 2006	12.24	12.37	12.11	12.28	154,395	-0.11(-0.87%)
Nov 22, 2006	12.15	12.43	12.12	12.39	450,569	+0.21(+1.70%)
Nov 21, 2006	12.19	12.25	12.13	12.18	549,815	-0.01(-0.06%)
Nov 20, 2006	12.07	12.26	12.05	12.19	653,352	-0.01(-0.06%)
Nov 17, 2006	12.41	12.47	12.15	12.19	607,176	-0.25(-2.04%)
Nov 16, 2006	12.43	12.50	12.15	12.45	645,027	+0.05(+0.37%)
Nov 15, 2006	12.26	12.48	12.22	12.40	418,051	+0.08(+0.62%)
Nov 14, 2006	12.29	12.35	12.07	12.32	475,543	+0.15(+1.26%)
Nov 13, 2006	11.99	12.24	11.95	12.17	675,464	+0.18(+1.47%)
Nov 10, 2006	11.88	12.03	11.78	11.99	330,253	+0.15(+1.30%)
Nov 09, 2006	12.02	12.07	11.79	11.84	426,766	-0.14(-1.16%)
Nov 08, 2006	11.92	12.06	11.81	11.98	371,616	-0.05(-0.38%)
Nov 07, 2006	11.90	12.19	11.90	12.02	422,214	+0.06(+0.51%)
Nov 06, 2006	11.91	12.02	11.72	11.96	848,070	+0.12(+0.97%)
Nov 03, 2006	11.92	12.02	11.76	11.85	814,902	+0.08(+0.72%)
Nov 02, 2006	11.88	11.90	11.71	11.76	1,021,066	-0.04(-0.33%)
Nov 01, 2006	12.05	12.20	11.76	11.80	1,726,317	-0.32(-2.60%)
Oct 31, 2006	12.69	12.69	12.10	12.12	1,890,859	-0.52(-4.08%)
Oct 30, 2006	12.52	12.72	12.44	12.63	674,164	+0.16(+1.30%)
Oct 27, 2006	12.53	12.74	12.30	12.47	989,719	-0.16(-1.28%)
Oct 26, 2006	12.74	12.74	12.42	12.63	1,153,740	+0.00(+0.00%)
Oct 25, 2006	12.69	13.19	12.32	12.63	2,304,878	-0.70(-5.25%)
Oct 24, 2006	13.26	13.37	13.06	13.33	748,565	+0.04(+0.29%)
Oct 23, 2006	13.30	13.55	13.07	13.29	783,164	-0.08(-0.63%)
Oct 20, 2006	13.62	13.66	13.37	13.38	378,379	-0.25(-1.81%)
Oct 19, 2006	13.50	13.76	13.34	13.62	554,107	+0.09(+0.68%)
Oct 18, 2006	14.09	14.15	13.53	13.53	790,968	-0.51(-3.61%)
Oct 17, 2006	13.99	14.24	13.87	14.04	948,746	-0.03(-0.22%)
Oct 16, 2006	13.76	14.22	13.76	14.07	841,566	+0.39(+2.87%)
Oct 13, 2006	13.45	13.75	13.43	13.68	343,260	+0.09(+0.68%)
Oct 12, 2006	13.77	13.80	13.56	13.58	922,731	-0.07(-0.51%)
Oct 11, 2006	13.55	13.80	13.46	13.65	261,965	+0.09(+0.68%)
Oct 10, 2006	13.68	13.68	13.46	13.56	343,910	-0.05(-0.34%)
Oct 09, 2006	13.50	13.75	13.34	13.61	481,006	+0.11(+0.80%)
Oct 06, 2006	13.42	13.64	13.35	13.50	242,454	-0.03(-0.23%)
Oct 05, 2006	13.49	13.60	13.41	13.53	397,630	-0.02(-0.17%)
Oct 04, 2006	13.32	13.64	13.31	13.55	269,119	+0.18(+1.32%)
Oct 03, 2006	13.38	13.57	13.23	13.38	914,017	-0.09(-0.68%)
Oct 02, 2006	13.52	13.64	13.34	13.47	353,666	-0.13(-0.96%)
Sep 29, 2006	13.65	13.69	13.42	13.60	663,237	-0.09(-0.67%)
Sep 28, 2006	13.72	13.72	13.35	13.69	723,591	+0.02(+0.17%)
Sep 27, 2006	13.50	13.69	13.39	13.67	897,888	+0.19(+1.43%)
Sep 26, 2006	13.14	13.52	13.14	13.48	908,944	+0.36(+2.75%)
Sep 25, 2006	12.91	13.16	12.65	13.12	630,329	+0.35(+2.71%)
Sep 22, 2006	12.93	12.94	12.63	12.77	373,957	-0.13(-1.01%)
Sep 21, 2006	13.02	13.07	12.79	12.90	558,790	-0.12(-0.89%)
Sep 20, 2006	12.69	13.06	12.69	13.02	677,285	+0.49(+3.93%)
Sep 19, 2006	12.75	12.75	12.38	12.52	747,654	-0.24(-1.87%)
Sep 18, 2006	12.90	12.98	12.69	12.76	439,513	+0.05(+0.36%)
Sep 15, 2006	12.95	13.06	12.63	12.72	1,001,945	-0.16(-1.25%)
Sep 14, 2006	12.72	12.96	12.65	12.88	497,526	+0.13(+1.03%)
Sep 13, 2006	12.75	12.84	12.62	12.75	538,238	-0.03(-0.24%)
Sep 12, 2006	12.69	12.91	12.65	12.78	515,215	+0.13(+1.03%)
Sep 11, 2006	12.48	12.80	12.45	12.65	407,776	+0.17(+1.36%)
Sep 08, 2006	12.52	12.52	12.29	12.48	581,422	-0.06(-0.49%)
Sep 07, 2006	12.53	12.72	12.41	12.54	667,010	-0.09(-0.73%)
Sep 06, 2006	12.99	12.99	12.62	12.63	293,833	-0.47(-3.58%)
Sep 05, 2006	12.94	13.18	12.93	13.10	408,036	+0.16(+1.25%)
Sep 01, 2006	12.84	12.99	12.61	12.94	516,126	+0.17(+1.33%)
Aug 31, 2006	12.73	12.84	12.65	12.77	520,028	+0.12(+0.91%)
Aug 30, 2006	12.53	12.93	12.50	12.65	1,139,822	+0.07(+0.55%)
Aug 29, 2006	12.29	12.59	12.25	12.59	440,164	+0.30(+2.44%)
Aug 28, 2006	12.15	12.35	12.12	12.29	336,236	+0.18(+1.46%)
Aug 25, 2006	11.96	12.19	11.86	12.11	306,580	+0.13(+1.09%)
Aug 24, 2006	11.92	12.07	11.89	11.98	755,459	+0.07(+0.58%)
Aug 23, 2006	12.35	12.45	11.82	11.91	1,001,685	-0.44(-3.55%)
Aug 22, 2006	12.28	12.38	12.23	12.35	325,830	+0.06(+0.50%)
Aug 21, 2006	12.46	12.53	12.22	12.29	492,063	-0.17(-1.36%)
Aug 18, 2006	12.34	12.52	12.13	12.45	439,383	+0.07(+0.56%)
Aug 17, 2006	12.65	12.72	12.36	12.39	707,072	-0.26(-2.07%)
Aug 16, 2006	12.29	12.76	12.29	12.65	559,700	+0.33(+2.68%)
Aug 15, 2006	11.90	12.32	11.90	12.32	681,708	+0.45(+3.82%)
Aug 14, 2006	12.02	12.11	11.86	11.86	1,003,766	-0.08(-0.64%)
Aug 11, 2006	12.15	12.24	11.82	11.94	433,400	-0.21(-1.71%)
Aug 10, 2006	11.99	12.29	11.95	12.15	616,932	+0.02(+0.13%)
Aug 09, 2006	12.15	12.54	12.11	12.13	554,107	+0.09(+0.77%)
Aug 08, 2006	12.06	12.35	11.94	12.04	375,258	-0.07(-0.57%)
Aug 07, 2006	12.38	12.42	12.04	12.11	485,949	-0.28(-2.29%)
Aug 04, 2006	12.30	12.61	12.26	12.39	638,914	+0.22(+1.83%)
Aug 03, 2006	11.80	12.28	11.77	12.17	1,220,987	+0.31(+2.59%)
Aug 02, 2006	11.65	11.96	11.61	11.86	720,079	+0.29(+2.52%)
Aug 01, 2006	11.66	11.70	11.50	11.57	584,674	-0.07(-0.59%)
Jul 31, 2006	11.60	11.89	11.49	11.64	785,896	+0.02(+0.20%)
Jul 28, 2006	11.60	11.90	11.52	11.62	720,599	-0.01(-0.07%)
Jul 27, 2006	11.62	12.09	11.57	11.62	1,046,170	+0.01(+0.07%)
Jul 26, 2006	11.11	11.67	11.08	11.62	2,050,327	+0.78(+7.16%)
Jul 25, 2006	10.61	10.87	10.61	10.84	737,249	+0.25(+2.40%)
Jul 24, 2006	10.13	10.63	10.13	10.59	609,648	+0.47(+4.63%)
Jul 21, 2006	10.46	10.52	10.06	10.12	1,187,298	-0.35(-3.31%)
Jul 20, 2006	10.92	10.92	10.46	10.46	982,044	-0.34(-3.13%)
Jul 19, 2006	10.61	10.82	10.49	10.80	536,547	+0.19(+1.81%)
Jul 18, 2006	10.65	10.72	10.29	10.61	709,543	-0.09(-0.86%)
Jul 17, 2006	10.69	10.76	10.49	10.70	1,180,795	-0.28(-2.52%)
Jul 14, 2006	10.76	10.98	10.65	10.98	790,708	+0.22(+2.00%)
Jul 13, 2006	10.84	10.90	10.63	10.76	1,210,841	-0.22(-2.03%)
Jul 12, 2006	11.25	11.33	10.94	10.99	713,836	-0.46(-4.03%)
Jul 11, 2006	11.30	11.50	11.19	11.45	540,059	+0.22(+1.99%)
Jul 10, 2006	11.34	11.46	11.16	11.22	583,503	-0.09(-0.82%)
Jul 07, 2006	11.29	11.41	11.10	11.32	866,410	-0.08(-0.74%)
Jul 06, 2006	11.47	11.62	11.25	11.40	1,472,677	-0.45(-3.83%)
Jul 05, 2006	12.23	12.23	11.78	11.86	404,524	-0.41(-3.32%)
Jul 03, 2006	12.18	12.30	12.04	12.26	239,202	+0.12(+1.01%)
Jun 30, 2006	11.91	12.14	11.83	12.14	773,279	+0.25(+2.13%)
Jun 29, 2006	11.66	11.95	11.66	11.89	865,500	+0.31(+2.66%)
Jun 28, 2006	11.69	11.77	11.45	11.58	434,571	-0.09(-0.79%)
Jun 27, 2006	11.87	11.92	11.61	11.67	340,008	-0.15(-1.30%)
Jun 26, 2006	11.89	11.92	11.72	11.82	287,329	-0.08(-0.71%)
Jun 23, 2006	11.80	11.92	11.57	11.91	408,816	+0.07(+0.58%)
Jun 22, 2006	11.86	11.92	11.69	11.84	589,877	+0.02(+0.13%)
Jun 21, 2006	11.59	11.98	11.59	11.82	455,252	+0.27(+2.33%)
Jun 20, 2006	11.36	11.59	11.28	11.56	363,811	+0.18(+1.55%)
Jun 19, 2006	11.74	11.81	11.37	11.38	362,381	-0.29(-2.50%)
Jun 16, 2006	11.61	11.70	11.39	11.67	790,188	+0.09(+0.80%)
Jun 15, 2006	11.10	11.71	11.10	11.58	597,681	+0.67(+6.13%)
Jun 14, 2006	10.76	10.97	10.70	10.91	504,549	+0.15(+1.36%)
Jun 13, 2006	10.84	11.22	10.72	10.76	1,002,336	-0.23(-2.10%)
Jun 12, 2006	11.46	11.47	10.91	10.99	798,252	-0.43(-3.77%)
Jun 09, 2006	11.42	11.57	11.21	11.42	1,196,013	+0.08(+0.75%)
Jun 08, 2006	12.11	12.12	11.30	11.34	1,340,133	-0.81(-6.65%)
Jun 07, 2006	12.45	12.58	12.12	12.15	334,675	-0.38(-3.07%)
Jun 06, 2006	12.42	12.55	12.19	12.53	889,823	+0.09(+0.74%)
Jun 05, 2006	12.67	12.82	12.41	12.44	546,303	-0.15(-1.22%)
Jun 02, 2006	12.60	12.75	12.49	12.59	417,791	+0.02(+0.12%)