Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.452	6.470	6.452	6.460	2,476	-0.03(-0.46%)
May 30, 2007	6.505	6.505	6.467	6.490	2,832	-0.05(-0.69%)
May 29, 2007	6.542	6.738	6.535	6.535	9,837	-0.05(-0.69%)
May 25, 2007	6.588	6.588	6.505	6.580	5,731	-0.03(-0.46%)
May 24, 2007	6.573	6.610	6.573	6.610	7,414	-0.04(-0.57%)
May 23, 2007	6.595	6.648	6.595	6.648	4,920	-0.07(-1.01%)
May 22, 2007	6.685	6.715	6.685	6.715	265	-0.04(-0.56%)
May 21, 2007	6.768	6.768	6.723	6.753	5,983	+0.00(+0.00%)
May 18, 2007	6.715	6.753	6.512	6.753	7,925	-0.02(-0.22%)
May 17, 2007	6.768	6.768	6.768	6.768	0	+0.00(+0.00%)
May 16, 2007	6.683	6.768	6.683	6.768	4,392	+0.01(+0.11%)
May 15, 2007	6.708	6.768	6.670	6.761	9,787	-0.01(-0.11%)
May 14, 2007	6.753	6.768	6.753	6.768	14,134	+0.02(+0.22%)
May 11, 2007	6.738	6.768	6.738	6.753	7,047	-0.02(-0.22%)
May 10, 2007	6.753	6.768	6.738	6.768	9,578	+0.03(+0.45%)
May 09, 2007	6.768	6.768	6.738	6.738	324,408	-0.01(-0.11%)
May 08, 2007	6.715	6.768	6.715	6.745	205,749	-0.02(-0.33%)
May 07, 2007	6.723	6.836	6.715	6.768	12,807	+0.08(+1.12%)
May 04, 2007	6.745	6.745	6.693	6.693	9,281	-0.08(-1.22%)
May 03, 2007	6.791	6.791	6.730	6.776	5,712	-0.05(-0.77%)
May 02, 2007	6.821	6.843	6.791	6.828	36,402	+0.06(+0.89%)
May 01, 2007	6.813	6.828	6.768	6.768	16,821	-0.11(-1.53%)
Apr 30, 2007	6.738	6.888	6.735	6.873	5,558	+0.14(+2.12%)
Apr 27, 2007	6.730	6.730	6.730	6.730	797	-0.01(-0.11%)
Apr 26, 2007	6.753	6.783	6.738	6.738	4,329	-0.04(-0.55%)
Apr 25, 2007	6.806	6.806	6.768	6.776	10,239	-0.01(-0.11%)
Apr 24, 2007	6.798	6.806	6.768	6.783	6,382	-0.05(-0.77%)
Apr 23, 2007	6.762	6.843	6.761	6.836	3,566	+0.05(+0.66%)
Apr 20, 2007	6.836	6.836	6.753	6.791	7,273	-0.01(-0.11%)
Apr 19, 2007	6.791	6.798	6.753	6.798	2,792	+0.02(+0.22%)
Apr 18, 2007	6.730	6.791	6.730	6.783	5,053	+0.01(+0.11%)
Apr 17, 2007	6.776	6.783	6.768	6.776	20,183	+0.00(+0.00%)
Apr 16, 2007	6.806	6.828	6.730	6.776	13,037	-0.01(-0.11%)
Apr 13, 2007	6.828	6.828	6.738	6.783	22,568	-0.08(-1.20%)
Apr 12, 2007	6.520	6.866	6.520	6.866	29,647	+0.38(+5.92%)
Apr 11, 2007	6.482	6.542	6.482	6.482	2,127	-0.11(-1.71%)
Apr 10, 2007	6.430	6.625	6.430	6.595	4,726	+0.11(+1.74%)
Apr 09, 2007	6.573	6.618	6.482	6.482	7,041	-0.10(-1.49%)
Apr 05, 2007	6.580	6.580	6.580	6.580	797	-0.04(-0.57%)
Apr 04, 2007	6.640	6.640	6.618	6.618	1,861	-0.08(-1.12%)
Apr 03, 2007	6.557	6.723	6.557	6.693	10,514	+0.20(+3.01%)
Apr 02, 2007	6.415	6.527	6.377	6.497	2,075	+0.13(+2.01%)
Mar 30, 2007	6.512	6.512	6.182	6.369	8,111	-0.12(-1.85%)
Mar 29, 2007	6.739	6.739	6.482	6.490	11,037	-0.22(-3.25%)
Mar 28, 2007	6.806	6.806	6.708	6.708	8,494	-0.11(-1.65%)
Mar 27, 2007	6.843	6.843	6.821	6.821	3,856	+0.01(+0.11%)
Mar 26, 2007	6.798	6.813	6.761	6.813	6,515	+0.07(+1.00%)
Mar 23, 2007	6.708	6.768	6.708	6.745	9,535	-0.02(-0.33%)
Mar 22, 2007	6.708	6.768	6.708	6.768	5,599	+0.00(+0.00%)
Mar 21, 2007	6.761	6.768	6.753	6.768	5,053	+0.02(+0.22%)
Mar 20, 2007	6.768	6.768	6.753	6.753	5,454	-0.02(-0.22%)
Mar 19, 2007	6.791	6.791	6.761	6.768	4,005	+0.00(+0.00%)
Mar 16, 2007	6.745	6.768	6.745	6.768	3,856	+0.00(+0.00%)
Mar 15, 2007	6.768	6.768	6.761	6.768	23,670	+0.00(+0.00%)
Mar 14, 2007	6.881	6.881	6.753	6.768	14,191	-0.15(-2.17%)
Mar 13, 2007	6.881	6.941	6.873	6.918	12,632	+0.01(+0.11%)
Mar 12, 2007	6.949	6.956	6.881	6.911	9,587	-0.05(-0.65%)
Mar 09, 2007	6.640	6.956	6.640	6.956	13,666	+0.34(+5.11%)
Mar 08, 2007	6.640	6.640	6.595	6.618	3,374	+0.00(+0.00%)
Mar 07, 2007	6.768	6.806	6.618	6.618	11,353	-0.24(-3.51%)
Mar 06, 2007	6.843	6.903	6.843	6.858	6,249	+0.06(+0.88%)
Mar 05, 2007	6.776	6.956	6.761	6.798	10,462	+0.14(+2.15%)
Mar 02, 2007	6.520	6.723	6.467	6.655	15,846	+0.09(+1.37%)
Mar 01, 2007	6.520	6.565	6.497	6.565	2,543	-0.02(-0.23%)
Feb 28, 2007	6.648	6.648	6.557	6.580	5,906	-0.09(-1.35%)
Feb 27, 2007	6.813	6.813	6.663	6.670	5,585	-0.25(-3.59%)
Feb 26, 2007	6.873	6.918	6.873	6.918	4,920	-0.01(-0.11%)
Feb 23, 2007	6.933	6.933	6.896	6.926	5,983	+0.01(+0.11%)
Feb 22, 2007	6.918	6.918	6.918	6.918	3,724	+0.00(+0.00%)
Feb 21, 2007	6.956	6.956	6.843	6.918	16,707	+0.01(+0.11%)
Feb 20, 2007	6.881	6.956	6.881	6.911	16,348	+0.05(+0.66%)
Feb 16, 2007	6.858	6.873	6.828	6.866	17,287	-0.01(-0.11%)
Feb 15, 2007	6.956	6.956	6.873	6.873	24,474	-0.05(-0.65%)
Feb 14, 2007	6.911	6.956	6.911	6.918	22,514	+0.00(+0.00%)
Feb 13, 2007	6.918	6.956	6.888	6.918	21,014	+0.08(+1.21%)
Feb 12, 2007	6.896	6.926	6.836	6.836	16,491	-0.06(-0.87%)
Feb 09, 2007	6.956	6.956	6.888	6.896	8,023	-0.05(-0.76%)
Feb 08, 2007	6.881	6.956	6.881	6.949	3,058	+0.06(+0.87%)
Feb 07, 2007	6.956	6.956	6.881	6.888	7,779	-0.05(-0.65%)
Feb 06, 2007	6.918	6.949	6.911	6.933	27,340	+0.00(+0.00%)
Feb 05, 2007	6.956	6.956	6.918	6.933	6,737	-0.02(-0.32%)
Feb 02, 2007	6.933	6.956	6.933	6.956	5,585	+0.00(+0.00%)
Feb 01, 2007	6.971	6.971	6.949	6.956	7,368	-0.18(-2.53%)
Jan 31, 2007	6.821	7.137	6.821	7.137	35,602	+0.17(+2.37%)
Jan 30, 2007	6.956	6.979	6.956	6.971	3,590	+0.07(+0.98%)
Jan 29, 2007	6.851	6.903	6.851	6.903	1,170	+0.05(+0.66%)
Jan 26, 2007	6.911	6.963	6.828	6.858	10,636	-0.02(-0.33%)
Jan 25, 2007	6.798	6.881	6.798	6.881	7,569	+0.03(+0.44%)
Jan 24, 2007	6.934	6.956	6.851	6.851	12,095	-0.14(-1.94%)
Jan 23, 2007	6.903	7.076	6.866	6.986	5,985	+0.13(+1.86%)
Jan 22, 2007	6.956	6.956	6.858	6.858	12,499	-0.06(-0.87%)
Jan 19, 2007	7.046	7.069	6.918	6.918	13,297	+0.00(+0.00%)
Jan 18, 2007	6.903	6.941	6.873	6.918	8,644	+0.11(+1.55%)
Jan 17, 2007	6.858	6.994	6.813	6.813	77,408	-0.02(-0.33%)
Jan 16, 2007	6.708	6.873	6.708	6.836	12,041	+0.07(+1.00%)
Jan 12, 2007	6.903	6.911	6.708	6.768	8,909	-0.16(-2.28%)
Jan 11, 2007	6.919	6.937	6.919	6.926	4,026	-0.07(-0.97%)
Jan 10, 2007	7.039	7.054	6.994	6.994	12,890	-0.08(-1.17%)
Jan 09, 2007	7.061	7.076	7.061	7.076	7,182	-0.01(-0.11%)
Jan 08, 2007	7.144	7.174	7.084	7.084	9,009	-0.02(-0.32%)
Jan 05, 2007	7.009	7.106	7.009	7.106	1,994	-0.04(-0.53%)
Jan 04, 2007	7.204	7.219	7.144	7.144	24,350	-0.03(-0.42%)
Jan 03, 2007	7.159	7.242	7.144	7.174	13,727	-0.02(-0.31%)
Dec 29, 2006	6.445	7.212	6.445	7.197	24,974	+0.08(+1.16%)
Dec 28, 2006	7.144	7.189	7.084	7.114	18,511	+0.02(+0.32%)
Dec 27, 2006	7.084	7.106	7.084	7.091	7,047	+0.02(+0.32%)
Dec 26, 2006	7.001	7.076	7.001	7.069	9,840	+0.04(+0.53%)
Dec 22, 2006	7.076	7.136	6.715	7.031	17,945	+0.02(+0.21%)
Dec 21, 2006	6.964	7.069	6.956	7.016	35,176	+0.25(+3.67%)
Dec 20, 2006	6.317	6.873	6.317	6.768	20,991	+0.44(+7.02%)
Dec 19, 2006	6.354	6.354	6.324	6.324	18,656	+0.02(+0.24%)
Dec 18, 2006	6.046	6.309	6.046	6.309	14,428	+0.25(+4.09%)
Dec 15, 2006	6.008	6.114	5.978	6.061	30,220	+0.06(+1.00%)
Dec 14, 2006	5.775	6.015	5.768	6.001	16,878	+0.18(+3.10%)
Dec 13, 2006	5.903	6.054	5.693	5.821	19,877	-0.10(-1.65%)
Dec 12, 2006	6.046	6.046	5.760	5.918	22,824	+0.15(+2.61%)
Dec 11, 2006	5.392	5.768	5.377	5.768	27,914	+0.39(+7.27%)
Dec 08, 2006	5.384	5.392	5.339	5.377	37,958	+0.01(+0.14%)
Dec 07, 2006	5.264	5.377	5.264	5.369	35,771	+0.09(+1.71%)
Dec 06, 2006	5.317	5.324	5.279	5.279	22,816	-0.05(-0.99%)
Dec 05, 2006	5.332	5.339	5.302	5.332	34,772	+0.02(+0.42%)
Dec 04, 2006	5.302	5.339	5.264	5.309	13,522	+0.04(+0.71%)
Dec 01, 2006	5.369	5.377	5.264	5.272	15,533	-0.08(-1.41%)
Nov 30, 2006	5.317	5.347	5.264	5.347	48,137	+0.08(+1.43%)
Nov 29, 2006	5.347	5.354	5.264	5.272	71,656	+0.00(+0.00%)
Nov 28, 2006	5.392	5.414	5.272	5.272	51,882	-0.02(-0.43%)
Nov 27, 2006	5.399	5.422	5.272	5.294	130,622	-0.09(-1.68%)
Nov 24, 2006	5.317	5.384	5.317	5.384	11,569	+0.09(+1.70%)
Nov 22, 2006	5.324	5.339	5.226	5.294	27,119	+0.03(+0.57%)
Nov 21, 2006	5.324	5.678	5.264	5.264	67,725	+0.04(+0.72%)
Nov 20, 2006	5.234	5.249	5.219	5.226	26,571	-0.02(-0.29%)
Nov 17, 2006	5.189	5.241	5.189	5.241	26,180	+0.02(+0.29%)
Nov 16, 2006	5.226	5.264	5.226	5.226	14,789	-0.01(-0.14%)
Nov 15, 2006	5.234	5.264	5.226	5.234	18,650	+0.02(+0.43%)
Nov 14, 2006	5.249	5.249	5.189	5.211	11,768	-0.08(-1.42%)
Nov 13, 2006	5.279	5.302	5.219	5.287	49,772	-0.01(-0.14%)
Nov 10, 2006	5.286	5.302	5.279	5.294	13,696	+0.01(+0.14%)
Nov 09, 2006	5.249	5.302	5.249	5.287	48,867	+0.08(+1.44%)
Nov 08, 2006	5.339	5.377	5.189	5.211	23,602	-0.12(-2.26%)
Nov 07, 2006	5.264	5.369	5.234	5.332	20,300	+0.09(+1.72%)
Nov 06, 2006	5.241	5.241	5.241	5.241	1,864	+0.02(+0.29%)
Nov 03, 2006	5.302	5.324	5.189	5.226	43,495	-0.10(-1.84%)
Nov 02, 2006	5.159	5.324	5.159	5.324	24,999	+0.18(+3.51%)
Nov 01, 2006	5.339	5.339	5.136	5.144	43,676	-0.09(-1.72%)
Oct 31, 2006	5.264	5.272	5.234	5.234	22,539	-0.07(-1.28%)
Oct 30, 2006	5.151	5.339	5.151	5.302	70,342	+0.08(+1.44%)
Oct 27, 2006	5.196	5.249	5.189	5.226	11,811	+0.03(+0.58%)
Oct 26, 2006	5.369	5.490	5.159	5.196	24,368	-0.03(-0.58%)
Oct 25, 2006	5.294	5.369	5.226	5.226	21,912	-0.08(-1.56%)
Oct 24, 2006	5.211	5.354	5.174	5.309	22,011	+0.05(+0.86%)
Oct 23, 2006	5.211	5.272	5.181	5.264	17,006	+0.08(+1.45%)
Oct 20, 2006	5.181	5.189	5.151	5.189	6,478	+0.04(+0.73%)
Oct 19, 2006	5.189	5.189	5.151	5.151	16,634	-0.03(-0.58%)
Oct 18, 2006	5.189	5.189	5.166	5.181	13,696	-0.02(-0.43%)
Oct 17, 2006	5.121	5.204	5.091	5.204	15,702	+0.07(+1.32%)
Oct 16, 2006	5.136	5.257	5.136	5.136	22,775	-0.04(-0.73%)
Oct 13, 2006	5.189	5.234	5.121	5.174	34,324	-0.01(-0.15%)
Oct 12, 2006	5.136	5.235	5.121	5.181	27,743	+0.03(+0.58%)
Oct 11, 2006	5.166	5.219	5.106	5.151	18,917	+0.00(+0.00%)
Oct 10, 2006	5.219	5.219	5.151	5.151	70,617	-0.05(-0.87%)
Oct 09, 2006	5.151	5.196	5.151	5.196	12,636	+0.01(+0.14%)
Oct 06, 2006	5.189	5.234	5.189	5.189	10,934	+0.00(+0.00%)
Oct 05, 2006	5.129	5.189	5.122	5.189	26,267	+0.06(+1.17%)
Oct 04, 2006	5.181	5.181	5.114	5.129	47,838	-0.02(-0.44%)
Oct 03, 2006	5.369	5.414	5.106	5.151	186,999	-0.26(-4.86%)
Oct 02, 2006	5.354	5.467	5.347	5.414	34,309	+0.13(+2.42%)
Sep 29, 2006	5.264	5.339	5.264	5.287	13,569	-0.04(-0.71%)
Sep 28, 2006	5.339	5.339	5.287	5.324	13,164	+0.06(+1.14%)
Sep 27, 2006	5.527	5.527	5.241	5.264	16,489	+0.00(+0.00%)
Sep 26, 2006	5.204	5.279	5.144	5.264	35,574	-0.11(-1.96%)
Sep 25, 2006	5.414	5.445	5.369	5.369	15,691	-0.03(-0.56%)
Sep 22, 2006	5.460	5.460	5.377	5.399	12,214	-0.04(-0.69%)
Sep 21, 2006	5.452	5.490	5.437	5.437	11,835	-0.02(-0.28%)
Sep 20, 2006	5.422	5.505	5.407	5.452	87,938	+0.00(+0.00%)
Sep 19, 2006	5.452	5.497	5.354	5.452	22,193	-0.05(-0.82%)
Sep 18, 2006	5.520	5.550	5.460	5.497	29,949	+0.07(+1.25%)
Sep 15, 2006	5.497	5.542	5.414	5.429	24,208	-0.06(-1.10%)
Sep 14, 2006	5.437	5.490	5.414	5.490	33,902	+0.12(+2.24%)
Sep 13, 2006	5.452	5.460	5.294	5.369	32,328	-0.05(-0.97%)
Sep 12, 2006	5.399	5.467	5.392	5.422	36,881	+0.01(+0.14%)
Sep 11, 2006	5.377	5.469	5.377	5.414	19,634	+0.06(+1.12%)
Sep 08, 2006	5.407	5.452	5.354	5.354	11,307	-0.06(-1.11%)
Sep 07, 2006	5.407	5.445	5.384	5.414	23,803	+0.06(+1.12%)
Sep 06, 2006	5.505	5.535	5.317	5.354	31,489	-0.15(-2.73%)
Sep 05, 2006	5.490	5.565	5.467	5.505	38,684	+0.04(+0.69%)
Sep 01, 2006	5.490	5.520	5.429	5.467	37,560	-0.02(-0.41%)
Aug 31, 2006	5.257	5.520	5.219	5.490	87,424	+0.26(+4.89%)
Aug 30, 2006	5.422	5.467	5.219	5.234	43,663	-0.19(-3.47%)
Aug 29, 2006	5.275	5.422	5.257	5.422	57,740	+0.14(+2.56%)
Aug 28, 2006	5.287	5.512	5.264	5.287	73,419	+0.00(+0.00%)
Aug 25, 2006	5.272	5.317	5.257	5.287	26,196	+0.01(+0.14%)
Aug 24, 2006	5.384	5.384	5.249	5.279	23,570	-0.08(-1.54%)
Aug 23, 2006	5.234	5.362	5.219	5.362	72,206	+0.11(+2.00%)
Aug 22, 2006	5.272	5.279	5.257	5.257	27,832	-0.02(-0.29%)
Aug 21, 2006	5.272	5.362	5.234	5.272	21,608	+0.00(+0.00%)
Aug 18, 2006	5.204	5.272	5.189	5.272	10,245	+0.04(+0.72%)
Aug 17, 2006	5.302	5.354	5.226	5.234	47,159	-0.01(-0.14%)
Aug 16, 2006	5.317	5.445	5.174	5.241	27,943	-0.03(-0.57%)
Aug 15, 2006	5.226	5.309	5.136	5.272	16,614	+0.04(+0.72%)
Aug 14, 2006	5.279	5.279	5.136	5.234	49,991	+0.05(+0.87%)
Aug 11, 2006	5.339	5.339	5.166	5.189	24,003	-0.20(-3.63%)
Aug 10, 2006	5.339	5.392	5.324	5.384	42,901	-0.01(-0.14%)
Aug 09, 2006	5.219	5.399	5.219	5.392	7,845	+0.23(+4.37%)
Aug 08, 2006	4.963	5.166	4.948	5.166	28,223	+0.18(+3.62%)
Aug 07, 2006	4.956	4.986	4.798	4.986	233,278	+0.10(+2.00%)
Aug 04, 2006	5.016	5.038	4.805	4.888	107,500	-0.08(-1.52%)
Aug 03, 2006	4.805	5.023	4.805	4.963	96,649	+0.21(+4.43%)
Aug 02, 2006	4.926	4.933	4.715	4.753	22,882	-0.14(-2.92%)
Aug 01, 2006	5.196	5.226	4.858	4.896	69,464	-0.41(-7.66%)
Jul 31, 2006	5.324	5.339	5.166	5.302	45,165	+0.04(+0.71%)
Jul 28, 2006	5.204	5.339	5.204	5.264	25,220	+0.00(+0.00%)
Jul 27, 2006	5.106	5.272	5.106	5.264	30,664	+0.08(+1.45%)
Jul 26, 2006	5.287	5.287	5.181	5.189	18,965	-0.08(-1.57%)
Jul 25, 2006	5.287	5.317	5.219	5.272	18,470	+0.01(+0.14%)
Jul 24, 2006	5.272	5.324	5.196	5.264	14,237	+0.04(+0.72%)
Jul 21, 2006	5.226	5.279	5.226	5.226	7,707	-0.03(-0.57%)
Jul 20, 2006	5.257	5.264	5.249	5.257	28,019	-0.01(-0.14%)
Jul 19, 2006	5.309	5.309	5.174	5.264	10,422	-0.11(-1.96%)
Jul 18, 2006	5.204	5.497	5.174	5.369	21,276	+0.20(+3.78%)
Jul 17, 2006	5.234	5.234	5.142	5.174	3,763	-0.02(-0.29%)
Jul 14, 2006	5.226	5.272	5.189	5.189	12,336	-0.05(-1.00%)
Jul 13, 2006	5.324	5.422	5.234	5.241	27,949	+0.01(+0.14%)
Jul 12, 2006	5.269	5.445	5.234	5.234	26,296	+0.01(+0.14%)
Jul 11, 2006	5.241	5.399	5.226	5.226	26,465	-0.04(-0.71%)
Jul 10, 2006	5.302	5.324	5.257	5.264	16,989	-0.02(-0.28%)
Jul 07, 2006	5.302	5.302	5.241	5.279	29,570	-0.02(-0.28%)
Jul 06, 2006	5.129	5.407	5.129	5.294	52,530	+0.20(+3.83%)
Jul 05, 2006	5.053	5.106	4.685	5.099	77,745	+0.07(+1.35%)
Jul 03, 2006	5.272	5.272	5.031	5.031	21,954	-0.23(-4.43%)
Jun 30, 2006	5.324	5.437	5.084	5.264	1,497,319	+0.00(+0.00%)
Jun 29, 2006	4.986	5.347	4.963	5.264	72,073	+0.34(+6.87%)
Jun 28, 2006	4.850	5.046	4.798	4.926	42,868	+0.04(+0.77%)
Jun 27, 2006	4.888	5.099	4.881	4.888	23,971	+0.04(+0.78%)
Jun 26, 2006	4.888	5.136	4.820	4.850	22,606	+0.01(+0.16%)
Jun 23, 2006	4.986	5.076	4.828	4.843	34,594	-0.20(-3.88%)
Jun 22, 2006	4.813	5.099	4.813	5.038	35,324	+0.22(+4.52%)
Jun 21, 2006	4.971	5.136	4.805	4.820	57,874	-0.11(-2.29%)
Jun 20, 2006	4.888	5.061	4.813	4.933	73,785	-0.02(-0.30%)
Jun 19, 2006	5.211	5.211	4.933	4.948	28,829	-0.27(-5.19%)
Jun 16, 2006	5.279	5.317	5.189	5.219	140,840	-0.09(-1.70%)
Jun 15, 2006	5.399	5.414	5.287	5.309	49,733	-0.02(-0.28%)
Jun 14, 2006	5.302	5.339	5.279	5.324	15,170	+0.01(+0.14%)
Jun 13, 2006	5.272	5.414	5.189	5.317	64,248	+0.12(+2.32%)
Jun 12, 2006	5.114	5.309	5.084	5.196	29,159	+0.09(+1.77%)
Jun 09, 2006	5.324	5.324	5.084	5.106	16,529	-0.16(-3.00%)
Jun 08, 2006	5.121	5.294	5.061	5.264	33,241	-0.04(-0.71%)
Jun 07, 2006	5.429	5.460	5.243	5.302	26,393	-0.07(-1.26%)
Jun 06, 2006	5.324	5.505	5.324	5.369	26,390	+0.14(+2.73%)
Jun 05, 2006	5.407	5.429	5.204	5.226	22,739	-0.25(-4.53%)
Jun 02, 2006	5.475	5.557	5.339	5.475	27,575	+0.02(+0.41%)