Loral Space Comm (NQ: LORL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	30.72	31.32	29.76	30.84	60,832	+0.39(+1.28%)
May 28, 2009	29.87	31.16	28.28	30.45	45,484	+0.97(+3.29%)
May 27, 2009	30.93	31.38	29.32	29.48	28,741	-1.81(-5.78%)
May 26, 2009	27.60	31.33	27.60	31.29	83,089	+3.43(+12.31%)
May 22, 2009	28.49	29.59	27.51	27.86	69,018	-0.32(-1.14%)
May 21, 2009	31.14	32.50	28.11	28.18	80,083	-3.38(-10.71%)
May 20, 2009	34.00	34.00	31.01	31.56	66,951	-1.56(-4.71%)
May 19, 2009	33.30	34.83	32.99	33.12	58,467	-0.29(-0.87%)
May 18, 2009	31.91	33.41	30.71	33.41	68,020	+2.29(+7.36%)
May 15, 2009	30.20	31.92	29.31	31.12	97,967	+1.02(+3.39%)
May 14, 2009	30.24	30.72	29.54	30.10	87,333	+0.13(+0.43%)
May 13, 2009	29.01	30.30	28.53	29.97	53,623	+0.46(+1.56%)
May 12, 2009	26.70	29.64	24.85	29.51	74,575	+3.10(+11.74%)
May 11, 2009	24.64	26.60	24.31	26.41	56,177	+1.03(+4.06%)
May 08, 2009	23.41	25.55	22.51	25.38	53,585	+2.48(+10.83%)
May 07, 2009	26.63	26.65	21.18	22.90	59,258	-3.44(-13.06%)
May 06, 2009	26.89	27.77	25.14	26.34	46,060	-0.26(-0.98%)
May 05, 2009	26.71	27.09	25.32	26.60	52,939	-0.10(-0.37%)
May 04, 2009	26.63	27.47	24.51	26.70	77,410	+1.57(+6.25%)
May 01, 2009	23.34	25.23	23.34	25.13	69,466	+1.78(+7.62%)
Apr 30, 2009	24.62	25.51	23.21	23.35	39,008	-1.07(-4.38%)
Apr 29, 2009	23.94	25.47	23.85	24.42	33,352	+0.67(+2.82%)
Apr 28, 2009	23.18	24.56	23.18	23.75	32,435	+0.20(+0.85%)
Apr 27, 2009	24.05	24.71	22.35	23.55	34,116	-0.58(-2.40%)
Apr 24, 2009	22.99	24.76	22.10	24.13	42,274	+1.75(+7.82%)
Apr 23, 2009	24.07	24.07	21.64	22.38	42,624	-1.73(-7.18%)
Apr 22, 2009	24.43	26.09	23.87	24.11	53,440	-0.90(-3.60%)
Apr 21, 2009	22.47	25.19	22.03	25.01	49,674	+2.36(+10.42%)
Apr 20, 2009	24.53	25.19	22.64	22.65	36,274	-2.66(-10.51%)
Apr 17, 2009	25.62	25.62	24.68	25.31	42,796	-0.17(-0.67%)
Apr 16, 2009	24.00	25.69	23.88	25.48	78,500	+1.48(+6.17%)
Apr 15, 2009	23.88	24.27	23.25	24.00	64,616	-0.16(-0.66%)
Apr 14, 2009	25.37	25.52	24.11	24.16	54,594	-1.80(-6.93%)
Apr 13, 2009	26.45	26.97	24.98	25.96	58,272	-1.11(-4.10%)
Apr 09, 2009	23.91	27.32	23.14	27.07	87,365	+3.70(+15.83%)
Apr 08, 2009	23.49	23.82	22.37	23.37	58,040	+0.59(+2.59%)
Apr 07, 2009	23.59	24.13	22.62	22.78	40,194	-1.17(-4.89%)
Apr 06, 2009	24.73	24.97	23.05	23.95	45,327	-1.13(-4.51%)
Apr 03, 2009	25.96	25.96	24.27	25.08	43,841	-0.98(-3.76%)
Apr 02, 2009	22.52	26.45	22.42	26.06	89,172	+4.24(+19.43%)
Apr 01, 2009	20.93	21.84	19.75	21.82	34,686	+0.46(+2.15%)
Mar 31, 2009	21.26	22.18	20.60	21.36	81,460	+0.49(+2.35%)
Mar 30, 2009	20.34	21.37	20.00	20.87	28,298	-0.93(-4.27%)
Mar 26, 2009	19.84	21.80	19.55	21.80	45,086	+2.25(+11.51%)
Mar 25, 2009	18.86	19.75	17.90	19.55	56,460	+0.94(+5.05%)
Mar 24, 2009	19.31	19.37	18.36	18.61	37,898	-1.12(-5.68%)
Mar 23, 2009	17.98	19.74	17.23	19.73	59,135	+2.67(+15.65%)
Mar 20, 2009	17.65	18.59	17.05	17.06	92,217	-0.44(-2.51%)
Mar 19, 2009	16.84	17.50	15.74	17.50	186,728	+0.89(+5.36%)
Mar 18, 2009	16.23	16.84	15.89	16.61	60,782	+0.33(+2.03%)
Mar 17, 2009	14.27	16.46	13.99	16.28	59,751	+1.96(+13.69%)
Mar 16, 2009	15.75	15.94	13.72	14.32	32,156	-1.23(-7.91%)
Mar 13, 2009	15.41	15.63	14.63	15.55	60,151	+0.56(+3.74%)
Mar 12, 2009	14.00	15.45	13.54	14.99	46,310	+0.94(+6.69%)
Mar 11, 2009	14.40	14.95	14.04	14.05	32,502	-0.19(-1.33%)
Mar 10, 2009	12.88	14.63	12.88	14.24	38,299	+1.71(+13.65%)
Mar 09, 2009	13.08	13.44	12.27	12.53	38,516	-0.85(-6.35%)
Mar 06, 2009	12.26	13.48	11.29	13.38	56,379	+1.29(+10.67%)
Mar 05, 2009	12.90	13.08	11.74	12.09	53,891	-1.25(-9.37%)
Mar 04, 2009	12.61	13.69	12.21	13.34	20,249	+1.17(+9.61%)
Mar 02, 2009	11.70	12.95	11.32	12.17	45,367	+0.26(+2.18%)
Feb 27, 2009	11.68	12.07	11.03	11.91	38,979	-0.04(-0.33%)
Feb 26, 2009	13.09	13.48	11.89	11.95	17,288	-1.03(-7.94%)
Feb 25, 2009	12.91	13.25	12.55	12.98	25,551	-0.02(-0.15%)
Feb 24, 2009	12.82	13.18	12.33	13.00	43,432	+0.35(+2.77%)
Feb 23, 2009	12.14	13.28	12.14	12.65	19,264	-0.60(-4.53%)
Feb 20, 2009	12.23	13.80	12.23	13.25	55,515	+0.75(+6.00%)
Feb 19, 2009	13.99	14.09	11.90	12.50	58,290	-1.32(-9.55%)
Feb 18, 2009	13.74	14.12	13.36	13.82	21,795	+0.19(+1.39%)
Feb 17, 2009	12.95	14.50	12.61	13.63	68,084	+0.06(+0.44%)
Feb 13, 2009	12.83	14.07	8.900	13.57	151,730	+0.79(+6.18%)
Feb 12, 2009	12.34	13.95	12.18	12.78	27,911	-1.18(-8.45%)
Feb 11, 2009	14.22	14.22	13.67	13.96	43,611	-0.13(-0.92%)
Feb 10, 2009	14.50	14.92	14.08	14.09	48,680	-0.53(-3.63%)
Feb 09, 2009	14.46	14.80	14.34	14.62	23,390	+0.04(+0.27%)
Feb 06, 2009	13.77	14.85	13.73	14.58	25,196	+0.72(+5.19%)
Feb 05, 2009	13.94	14.06	13.47	13.86	33,798	-0.17(-1.21%)
Feb 04, 2009	14.90	15.00	13.77	14.03	29,603	-0.91(-6.09%)
Feb 03, 2009	14.99	15.24	13.92	14.94	39,289	+0.15(+1.01%)
Feb 02, 2009	13.05	14.80	12.13	14.79	27,842	+1.58(+11.96%)
Jan 30, 2009	15.68	15.98	13.21	13.21	34,326	-2.32(-14.94%)
Jan 29, 2009	16.91	16.92	15.10	15.53	19,220	-0.72(-4.43%)
Jan 28, 2009	15.78	16.62	15.77	16.25	22,625	+0.71(+4.57%)
Jan 27, 2009	15.09	15.78	15.09	15.54	20,095	+0.53(+3.53%)
Jan 26, 2009	14.44	15.48	14.44	15.01	78,428	+0.55(+3.80%)
Jan 23, 2009	14.29	15.10	13.74	14.46	35,822	-0.13(-0.89%)
Jan 22, 2009	14.66	15.28	14.33	14.59	37,786	-0.48(-3.19%)
Jan 21, 2009	14.36	15.47	14.33	15.07	62,021	+0.66(+4.58%)
Jan 20, 2009	15.48	15.55	14.31	14.41	60,840	-1.39(-8.80%)
Jan 16, 2009	16.26	17.00	15.46	15.80	40,501	-0.27(-1.68%)
Jan 15, 2009	15.22	16.49	14.22	16.07	72,004	+0.84(+5.52%)
Jan 14, 2009	14.43	15.71	14.00	15.23	55,514	+0.51(+3.46%)
Jan 13, 2009	13.16	14.92	12.75	14.72	106,544	+0.90(+6.51%)
Jan 12, 2009	14.02	14.61	13.28	13.82	61,973	-0.23(-1.64%)
Jan 09, 2009	15.48	15.56	14.00	14.05	34,754	-1.35(-8.77%)
Jan 08, 2009	14.95	15.69	14.88	15.40	26,210	+0.38(+2.53%)
Jan 07, 2009	14.45	15.33	13.80	15.02	32,306	+0.27(+1.83%)
Jan 06, 2009	13.56	15.06	13.45	14.75	39,557	+1.33(+9.91%)
Jan 05, 2009	13.72	13.72	12.72	13.42	18,949	-0.20(-1.47%)
Jan 02, 2009	14.58	14.58	12.81	13.62	61,681	-0.91(-6.26%)
Dec 31, 2008	15.01	15.90	14.11	14.53	65,720	-0.44(-2.94%)
Dec 30, 2008	15.11	15.11	14.54	14.97	25,139	+0.09(+0.60%)
Dec 29, 2008	15.54	15.55	14.52	14.88	23,048	-0.76(-4.86%)
Dec 26, 2008	15.11	16.27	15.10	15.64	12,849	+0.63(+4.20%)
Dec 24, 2008	14.48	15.01	13.79	15.01	9,012	+0.58(+4.02%)
Dec 23, 2008	13.93	15.45	13.88	14.43	19,982	+0.65(+4.72%)
Dec 22, 2008	16.06	16.49	13.14	13.78	57,302	-2.08(-13.11%)
Dec 19, 2008	15.51	15.98	14.76	15.86	148,140	+0.58(+3.80%)
Dec 18, 2008	14.47	16.48	14.25	15.28	111,295	+1.01(+7.08%)
Dec 17, 2008	13.00	14.32	12.92	14.27	80,557	+1.32(+10.19%)
Dec 16, 2008	12.75	13.25	12.30	12.95	46,224	+0.33(+2.61%)
Dec 15, 2008	13.45	13.45	12.40	12.62	22,219	-0.66(-4.97%)
Dec 12, 2008	11.71	13.28	11.00	13.28	53,135	+1.28(+10.67%)
Dec 11, 2008	11.30	13.20	11.19	12.00	61,904	+0.47(+4.08%)
Dec 10, 2008	11.14	12.50	10.56	11.53	35,499	+0.56(+5.10%)
Dec 09, 2008	11.99	13.00	10.90	10.97	69,928	-1.17(-9.64%)
Dec 08, 2008	10.45	12.23	10.45	12.14	54,905	+1.99(+19.61%)
Dec 05, 2008	8.870	10.25	8.650	10.15	29,341	+1.16(+12.90%)
Dec 04, 2008	8.800	10.00	8.800	8.990	73,700	+0.06(+0.67%)
Dec 03, 2008	8.160	9.770	6.560	8.930	68,344	+2.21(+32.89%)
Dec 02, 2008	6.200	7.200	6.150	6.720	53,095	+0.68(+11.26%)
Dec 01, 2008	8.220	8.220	6.020	6.040	94,585	-2.41(-28.52%)
Nov 28, 2008	7.980	8.510	7.920	8.450	26,000	+0.32(+3.94%)
Nov 26, 2008	8.350	8.750	8.040	8.130	91,524	-0.48(-5.57%)
Nov 25, 2008	8.170	9.240	7.680	8.610	49,816	+0.56(+6.96%)
Nov 24, 2008	7.490	8.520	6.450	8.050	33,589	+0.71(+9.67%)
Nov 21, 2008	6.620	7.750	6.300	7.340	803,856	+0.84(+12.92%)
Nov 20, 2008	7.360	7.360	6.500	6.500	41,538	-0.92(-12.40%)
Nov 19, 2008	7.860	7.970	7.420	7.420	31,713	-0.44(-5.60%)
Nov 18, 2008	8.190	8.390	7.660	7.860	26,158	-0.43(-5.19%)
Nov 17, 2008	8.180	8.800	8.067	8.290	33,723	+0.05(+0.61%)
Nov 14, 2008	9.110	9.110	8.210	8.240	14,832	-1.06(-11.40%)
Nov 13, 2008	8.500	9.400	7.610	9.300	31,933	+0.82(+9.67%)
Nov 12, 2008	10.19	10.79	8.430	8.480	32,415	-1.87(-18.07%)
Nov 11, 2008	10.89	11.61	10.14	10.35	29,613	-0.26(-2.45%)
Nov 10, 2008	11.94	11.94	10.61	10.61	23,603	-0.99(-8.53%)
Nov 07, 2008	11.71	12.00	11.46	11.60	22,265	+0.03(+0.26%)
Nov 06, 2008	11.16	12.74	11.16	11.57	32,641	+0.33(+2.94%)
Nov 05, 2008	11.53	13.08	11.16	11.24	38,311	-0.47(-4.01%)
Nov 04, 2008	12.25	12.43	11.14	11.71	29,772	-0.19(-1.60%)
Nov 03, 2008	11.94	12.02	11.34	11.90	61,555	+0.40(+3.48%)
Oct 31, 2008	9.650	12.12	9.570	11.50	42,981	+1.77(+18.19%)
Oct 30, 2008	9.270	9.730	9.070	9.730	15,544	+0.75(+8.35%)
Oct 29, 2008	9.490	9.560	8.780	8.980	38,585	+0.15(+1.70%)
Oct 28, 2008	8.780	9.000	8.020	8.830	64,301	+0.27(+3.15%)
Oct 27, 2008	8.930	9.190	8.470	8.560	26,979	-0.54(-5.93%)
Oct 24, 2008	8.310	9.260	8.310	9.100	34,229	+0.12(+1.34%)
Oct 23, 2008	9.410	9.790	8.760	8.980	166,132	-0.44(-4.67%)
Oct 22, 2008	9.680	9.920	9.190	9.420	47,957	-0.35(-3.58%)
Oct 21, 2008	10.82	11.15	9.390	9.770	67,942	-1.23(-11.18%)
Oct 20, 2008	11.36	11.54	10.55	11.00	78,981	+0.57(+5.47%)
Oct 17, 2008	11.40	11.48	9.980	10.43	105,275	-1.35(-11.46%)
Oct 16, 2008	11.96	12.20	10.82	11.78	67,136	-0.25(-2.08%)
Oct 15, 2008	13.61	13.61	11.98	12.03	28,013	-1.11(-8.45%)
Oct 14, 2008	14.03	14.03	12.54	13.14	21,682	-0.38(-2.81%)
Oct 13, 2008	13.02	13.84	11.40	13.52	87,576	+1.35(+11.09%)
Oct 10, 2008	12.47	14.36	12.00	12.17	79,493	-0.97(-7.38%)
Oct 09, 2008	13.44	13.85	13.13	13.14	68,811	+0.01(+0.08%)
Oct 08, 2008	12.67	14.01	12.21	13.13	56,548	+0.12(+0.92%)
Oct 07, 2008	13.95	14.48	12.82	13.01	56,605	-0.67(-4.90%)
Oct 06, 2008	14.07	14.24	13.60	13.68	107,676	-0.94(-6.43%)
Oct 03, 2008	14.11	14.79	12.42	14.62	210,765	+0.80(+5.79%)
Oct 02, 2008	15.23	15.23	13.70	13.82	14,577	-1.15(-7.68%)
Oct 01, 2008	14.67	15.52	14.54	14.97	13,960	+0.20(+1.35%)
Sep 30, 2008	15.42	15.51	14.46	14.77	47,489	-0.46(-3.02%)
Sep 29, 2008	16.44	16.51	12.00	15.23	38,383	-1.50(-8.97%)
Sep 26, 2008	15.97	16.75	15.78	16.73	36,618	+0.44(+2.70%)
Sep 25, 2008	15.81	16.54	15.24	16.29	58,356	+0.62(+3.96%)
Sep 24, 2008	15.51	15.99	15.23	15.67	27,810	+0.23(+1.49%)
Sep 23, 2008	14.95	15.69	14.66	15.44	24,160	+0.30(+1.98%)
Sep 22, 2008	15.66	16.69	14.67	15.14	36,082	-0.29(-1.88%)
Sep 19, 2008	14.68	15.43	14.17	15.43	194,744	+1.84(+13.54%)
Sep 18, 2008	13.47	14.16	13.38	13.59	101,093	+0.10(+0.74%)
Sep 17, 2008	13.99	14.15	13.40	13.49	64,989	-0.74(-5.20%)
Sep 16, 2008	15.29	15.29	14.04	14.23	55,654	-0.54(-3.66%)
Sep 15, 2008	15.34	16.32	14.77	14.77	60,363	-0.93(-5.92%)
Sep 12, 2008	15.84	16.09	15.51	15.70	44,089	-0.31(-1.94%)
Sep 11, 2008	15.89	16.25	15.56	16.01	37,501	-0.27(-1.66%)
Sep 10, 2008	15.90	16.57	15.59	16.28	42,063	+0.67(+4.29%)
Sep 09, 2008	16.67	17.00	15.61	15.61	60,167	-1.01(-6.08%)
Sep 08, 2008	17.24	18.14	16.47	16.62	54,427	-0.21(-1.25%)
Sep 05, 2008	16.71	17.11	16.55	16.83	43,158	+0.02(+0.12%)
Sep 04, 2008	17.20	17.41	16.76	16.81	30,467	-0.55(-3.17%)
Sep 03, 2008	17.50	17.50	17.13	17.36	42,292	-0.24(-1.36%)
Sep 02, 2008	18.66	19.19	17.49	17.60	30,265	-0.77(-4.19%)
Aug 29, 2008	18.40	18.54	17.71	18.37	23,806	-0.13(-0.70%)
Aug 28, 2008	17.03	18.63	17.03	18.50	25,168	+1.17(+6.75%)
Aug 27, 2008	16.92	17.77	16.72	17.33	23,146	+0.36(+2.12%)
Aug 26, 2008	16.74	17.27	16.60	16.97	32,322	+0.23(+1.37%)
Aug 25, 2008	17.62	17.62	16.50	16.74	44,230	-1.02(-5.74%)
Aug 22, 2008	17.92	18.30	17.28	17.76	43,948	-0.06(-0.34%)
Aug 21, 2008	18.22	18.40	17.09	17.82	59,478	-0.54(-2.94%)
Aug 20, 2008	17.41	18.50	17.03	18.36	57,078	+1.12(+6.50%)
Aug 19, 2008	17.92	18.14	17.08	17.24	25,967	-0.93(-5.12%)
Aug 18, 2008	18.51	19.10	17.39	18.17	31,643	-0.34(-1.84%)
Aug 15, 2008	19.11	19.72	17.71	18.51	65,746	-0.30(-1.59%)
Aug 14, 2008	17.86	18.84	17.10	18.81	37,537	+0.86(+4.79%)
Aug 13, 2008	17.00	18.10	17.00	17.95	41,350	+0.16(+0.90%)
Aug 12, 2008	17.63	18.23	16.50	17.79	57,647	-0.14(-0.78%)
Aug 11, 2008	17.10	18.46	16.48	17.93	55,474	+0.93(+5.47%)
Aug 08, 2008	16.03	17.14	15.95	17.00	26,727	+1.02(+6.38%)
Aug 07, 2008	16.10	16.60	15.52	15.98	46,298	-0.24(-1.48%)
Aug 06, 2008	16.18	16.28	15.76	16.22	20,826	-0.04(-0.25%)
Aug 05, 2008	15.70	16.54	15.38	16.26	38,468	+0.78(+5.04%)
Aug 04, 2008	15.59	15.94	15.11	15.48	30,368	-0.69(-4.27%)
Aug 01, 2008	16.44	16.45	15.94	16.17	18,827	-0.36(-2.18%)
Jul 31, 2008	15.14	16.69	14.87	16.53	58,060	+1.14(+7.41%)
Jul 30, 2008	15.60	15.60	14.94	15.39	27,784	-0.15(-0.97%)
Jul 29, 2008	15.54	16.34	14.43	15.54	55,857	+1.58(+11.32%)
Jul 28, 2008	14.36	14.36	13.57	13.96	27,015	-0.45(-3.12%)
Jul 25, 2008	14.21	14.75	13.97	14.41	27,723	+0.36(+2.56%)
Jul 24, 2008	14.69	14.76	13.95	14.05	25,897	-0.54(-3.70%)
Jul 23, 2008	13.77	14.62	13.77	14.59	27,543	+0.75(+5.42%)
Jul 22, 2008	13.87	14.24	13.50	13.84	50,656	-0.14(-1.00%)
Jul 21, 2008	14.16	14.60	13.89	13.98	22,925	-0.04(-0.29%)
Jul 18, 2008	13.81	14.52	13.72	14.02	42,219	+0.26(+1.89%)
Jul 17, 2008	14.28	14.54	13.50	13.76	62,540	-0.43(-3.03%)
Jul 16, 2008	13.40	14.31	13.40	14.19	45,041	+0.90(+6.77%)
Jul 15, 2008	13.30	14.23	13.16	13.29	40,190	-0.18(-1.34%)
Jul 14, 2008	14.20	14.87	13.34	13.47	31,415	-0.62(-4.40%)
Jul 11, 2008	14.10	14.22	13.54	14.09	29,697	-0.16(-1.12%)
Jul 10, 2008	14.26	14.62	13.87	14.25	52,697	-0.15(-1.04%)
Jul 09, 2008	15.44	15.47	14.13	14.40	61,137	-0.58(-3.87%)
Jul 08, 2008	15.47	15.77	14.81	14.98	70,019	-0.53(-3.42%)
Jul 07, 2008	16.36	17.05	14.90	15.51	74,847	-0.66(-4.08%)
Jul 04, 2008	16.48	17.29	15.92	16.17	46,291	+0.00(+0.00%)
Jul 03, 2008	16.48	17.29	15.92	16.17	46,291	-0.26(-1.58%)
Jul 02, 2008	17.72	17.74	16.39	16.43	61,928	-0.64(-3.75%)
Jul 01, 2008	17.37	17.67	16.89	17.07	53,796	-0.55(-3.12%)
Jun 30, 2008	17.69	18.25	16.95	17.62	78,828	-0.33(-1.84%)
Jun 27, 2008	16.14	18.31	14.80	17.95	748,613	+1.91(+11.91%)
Jun 26, 2008	15.23	16.74	14.79	16.04	191,133	+0.59(+3.82%)
Jun 25, 2008	15.01	16.10	15.01	15.45	38,807	+0.43(+2.86%)
Jun 24, 2008	15.80	15.80	15.00	15.02	70,340	-0.95(-5.95%)
Jun 23, 2008	16.12	16.12	15.82	15.97	33,353	+0.00(+0.00%)
Jun 20, 2008	16.80	17.14	15.56	15.97	87,591	-0.88(-5.22%)
Jun 19, 2008	17.02	17.02	16.05	16.85	44,044	-0.15(-0.88%)
Jun 18, 2008	17.50	17.97	16.54	17.00	45,669	-0.54(-3.08%)
Jun 17, 2008	17.87	18.30	17.50	17.54	22,662	-0.35(-1.96%)
Jun 16, 2008	17.66	18.57	17.54	17.89	20,051	+0.23(+1.30%)
Jun 13, 2008	18.01	18.71	17.50	17.66	43,695	-0.13(-0.73%)
Jun 12, 2008	17.89	18.38	17.75	17.79	22,110	+0.04(+0.23%)
Jun 11, 2008	17.90	18.21	17.70	17.75	33,325	-0.21(-1.17%)
Jun 10, 2008	18.31	18.53	17.89	17.96	61,687	-0.13(-0.72%)
Jun 09, 2008	18.70	19.94	17.85	18.09	58,498	-0.64(-3.42%)
Jun 06, 2008	19.32	20.17	18.73	18.73	39,277	-0.68(-3.50%)
Jun 05, 2008	18.98	20.12	18.98	19.41	53,330	+0.56(+2.97%)
Jun 04, 2008	18.58	18.99	18.02	18.85	34,613	+0.23(+1.24%)
Jun 03, 2008	19.08	19.52	18.08	18.62	30,732	-0.35(-1.85%)