Shanghai (IX: SHANG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	1656	1667	1629	1641	57,000	-15.99(-0.96%)
May 30, 2006	1655	1664	1635	1657	53,000	+8.75(+0.53%)
May 29, 2006	1622	1649	1609	1649	51,800	+34.65(+2.15%)
May 26, 2006	1597	1615	1593	1614	43,800	+22.46(+1.41%)
May 25, 2006	1585	1599	1564	1591	41,000	+0.51(+0.03%)
May 24, 2006	1610	1635	1562	1591	57,200	-13.63(-0.85%)
May 23, 2006	1648	1649	1597	1605	70,000	-53.14(-3.21%)
May 22, 2006	1657	1674	1647	1658	77,200	-1.86(-0.11%)
May 19, 2006	1620	1665	1610	1660	77,000	+42.27(+2.61%)
May 18, 2006	1612	1630	1583	1617	60,600	-7.87(-0.48%)
May 17, 2006	1613	1641	1592	1625	71,000	+11.90(+0.74%)
May 16, 2006	1659	1679	1605	1613	88,200	-50.84(-3.06%)
May 15, 2006	1616	1665	1607	1664	87,800	+61.26(+3.82%)
May 12, 2006	1533	1603	1531	1603	68,400	+65.45(+4.26%)
May 11, 2006	1548	1584	1536	1537	73,200	-8.31(-0.54%)
May 10, 2006	1538	1554	1518	1546	62,800	+14.53(+0.95%)
May 09, 2006	1503	1533	1498	1531	64,600	+34.06(+2.28%)
May 08, 2006	1447	1497	1447	1497	51,600	+56.88(+3.95%)
May 05, 2006	1404	1445	1389	1440	0	+0.00(+0.00%)
May 04, 2006	1404	1445	1389	1440	0	+0.00(+0.00%)
May 03, 2006	1404	1445	1389	1440	0	+0.00(+0.00%)
May 02, 2006	1404	1445	1389	1440	0	+0.00(+0.00%)
May 01, 2006	1404	1445	1389	1440	0	+0.00(+0.00%)
Apr 28, 2006	1404	1445	1389	1440	44,600	+23.49(+1.66%)
Apr 27, 2006	1419	1424	1407	1417	37,600	-0.75(-0.05%)
Apr 26, 2006	1399	1427	1397	1417	48,400	+17.71(+1.27%)
Apr 25, 2006	1406	1409	1386	1400	43,200	-10.02(-0.71%)
Apr 24, 2006	1423	1429	1402	1410	52,000	-7.00(-0.49%)
Apr 21, 2006	1386	1420	1383	1417	45,600	+30.89(+2.23%)
Apr 20, 2006	1398	1404	1377	1386	43,400	-10.80(-0.77%)
Apr 19, 2006	1389	1400	1379	1397	40,600	+11.59(+0.84%)
Apr 18, 2006	1380	1391	1370	1385	36,800	+6.50(+0.47%)
Apr 17, 2006	1361	1384	1353	1379	42,200	+19.07(+1.40%)
Apr 14, 2006	1330	1360	1328	1360	37,800	+27.21(+2.04%)
Apr 13, 2006	1359	1364	1332	1332	41,200	-27.80(-2.04%)
Apr 12, 2006	1362	1365	1356	1360	37,200	-2.10(-0.15%)
Apr 11, 2006	1361	1367	1350	1362	43,800	+3.15(+0.23%)
Apr 10, 2006	1344	1359	1340	1359	41,400	+16.12(+1.20%)
Apr 07, 2006	1341	1345	1331	1343	40,600	+3.22(+0.24%)
Apr 06, 2006	1342	1349	1336	1340	41,800	-0.42(-0.03%)
Apr 05, 2006	1331	1342	1327	1340	37,800	+10.36(+0.78%)
Apr 04, 2006	1320	1330	1315	1330	37,200	+10.33(+0.78%)
Apr 03, 2006	1299	1319	1299	1319	32,800	+21.17(+1.63%)
Apr 01, 2006	1292	1299	1286	1298	26,600	+3.58(+0.28%)
Mar 31, 2006	1306	1308	1294	1295	26,000	-10.85(-0.83%)
Mar 30, 2006	1299	1313	1297	1306	34,200	+6.78(+0.52%)
Mar 29, 2006	1296	1303	1293	1299	25,000	+2.87(+0.22%)
Mar 28, 2006	1296	1297	1284	1296	20,600	+0.00(+0.00%)
Mar 27, 2006	1296	1297	1284	1296	0	+1.22(+0.09%)
Mar 25, 2006	1302	1308	1293	1295	24,400	-7.76(-0.60%)
Mar 24, 2006	1296	1303	1290	1302	25,400	+5.75(+0.44%)
Mar 23, 2006	1289	1297	1281	1297	22,400	+6.31(+0.49%)
Mar 22, 2006	1289	1298	1285	1290	24,400	+1.98(+0.15%)
Mar 21, 2006	1270	1289	1264	1288	20,200	+0.00(+0.00%)
Mar 20, 2006	1270	1289	1264	1288	0	+18.96(+1.49%)
Mar 18, 2006	1273	1277	1266	1269	18,800	-4.73(-0.37%)
Mar 17, 2006	1275	1277	1271	1274	18,400	-0.62(-0.05%)
Mar 16, 2006	1259	1276	1258	1275	18,400	+15.77(+1.25%)
Mar 15, 2006	1260	1263	1250	1259	14,800	-0.63(-0.05%)
Mar 14, 2006	1245	1260	1245	1260	13,800	+0.00(+0.00%)
Mar 13, 2006	1245	1260	1245	1260	0	+14.02(+1.13%)
Mar 11, 2006	1245	1254	1241	1246	14,000	+0.48(+0.04%)
Mar 10, 2006	1247	1254	1243	1245	15,400	-5.21(-0.42%)
Mar 09, 2006	1257	1258	1238	1250	19,800	-9.54(-0.76%)
Mar 08, 2006	1288	1288	1258	1260	22,600	-29.03(-2.25%)
Mar 07, 2006	1293	1297	1287	1289	20,400	+0.00(+0.00%)
Mar 06, 2006	1293	1297	1287	1289	0	-4.35(-0.34%)
Mar 04, 2006	1285	1295	1276	1293	25,000	+7.63(+0.59%)
Mar 03, 2006	1307	1308	1282	1286	28,400	-20.92(-1.60%)
Mar 02, 2006	1299	1308	1298	1307	23,600	+7.56(+0.58%)
Mar 01, 2006	1295	1299	1278	1299	23,600	+1.84(+0.14%)
Feb 28, 2006	1298	1305	1293	1297	26,800	+0.00(+0.00%)
Feb 27, 2006	1298	1305	1293	1297	0	+0.32(+0.02%)
Feb 25, 2006	1289	1297	1287	1297	23,600	+8.02(+0.62%)
Feb 24, 2006	1284	1290	1274	1289	22,800	+4.62(+0.36%)
Feb 23, 2006	1289	1298	1283	1284	28,600	-4.19(-0.33%)
Feb 22, 2006	1267	1289	1257	1288	26,600	+20.88(+1.65%)
Feb 21, 2006	1268	1279	1265	1268	21,600	+0.00(+0.00%)
Feb 20, 2006	1268	1279	1265	1268	0	+0.13(+0.01%)
Feb 18, 2006	1269	1280	1265	1267	26,000	-3.22(-0.25%)
Feb 17, 2006	1298	1298	1269	1271	32,400	-28.54(-2.20%)
Feb 16, 2006	1289	1301	1289	1299	30,200	+12.84(+1.00%)
Feb 15, 2006	1280	1286	1276	1286	22,600	+6.69(+0.52%)
Feb 14, 2006	1284	1285	1268	1280	26,200	+0.00(+0.00%)
Feb 13, 2006	1284	1285	1268	1280	0	-3.02(-0.24%)
Feb 11, 2006	1270	1284	1266	1283	26,400	+13.21(+1.04%)
Feb 10, 2006	1289	1289	1267	1269	29,000	-20.61(-1.60%)
Feb 09, 2006	1282	1292	1276	1290	32,800	+7.96(+0.62%)
Feb 08, 2006	1289	1297	1270	1282	38,400	-5.53(-0.43%)
Feb 07, 2006	1263	1288	1263	1288	29,200	+0.00(+0.00%)
Feb 06, 2006	1263	1288	1263	1288	0	+29.58(+2.35%)
Feb 03, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Feb 02, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Feb 01, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Jan 31, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Jan 30, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Jan 27, 2006	1251	1260	1246	1258	0	+0.00(+0.00%)
Jan 26, 2006	1251	1260	1246	1258	26,600	+5.99(+0.48%)
Jan 25, 2006	1256	1262	1247	1252	29,600	-3.71(-0.30%)
Jan 24, 2006	1255	1257	1244	1256	29,000	+0.00(+0.00%)
Jan 23, 2006	1255	1257	1244	1256	0	+0.46(+0.04%)
Jan 21, 2006	1251	1259	1247	1255	33,200	+3.73(+0.30%)
Jan 20, 2006	1235	1252	1231	1252	33,600	+18.23(+1.48%)
Jan 19, 2006	1208	1235	1206	1233	26,600	+24.91(+2.06%)
Jan 18, 2006	1200	1209	1199	1208	19,800	+5.57(+0.46%)
Jan 17, 2006	1221	1221	1203	1203	25,200	+0.00(+0.00%)
Jan 16, 2006	1221	1221	1203	1203	0	-18.59(-1.52%)
Jan 14, 2006	1228	1231	1215	1221	27,800	-5.24(-0.43%)
Jan 13, 2006	1209	1227	1205	1227	27,000	+15.65(+1.29%)
Jan 12, 2006	1220	1224	1204	1211	30,600	-9.57(-0.78%)
Jan 11, 2006	1216	1221	1204	1221	26,800	+4.95(+0.41%)
Jan 10, 2006	1210	1217	1205	1216	28,800	+0.00(+0.00%)
Jan 09, 2006	1210	1217	1205	1216	0	+6.25(+0.52%)
Jan 07, 2006	1199	1216	1192	1209	34,400	+12.15(+1.01%)
Jan 06, 2006	1183	1198	1180	1197	29,400	+16.31(+1.38%)
Jan 05, 2006	1164	1181	1162	1181	23,200	+0.00(+0.00%)
Jan 04, 2006	1164	1181	1162	1181	0	+19.90(+1.71%)
Jan 03, 2006	1172	1173	1159	1161	0	+0.00(+0.00%)
Dec 31, 2005	1172	1173	1159	1161	20,000	-8.80(-0.75%)
Dec 30, 2005	1158	1170	1158	1170	21,800	+12.83(+1.11%)
Dec 29, 2005	1155	1157	1149	1157	14,600	+2.74(+0.24%)
Dec 28, 2005	1157	1158	1150	1154	15,600	-2.53(-0.22%)
Dec 27, 2005	1146	1160	1145	1157	18,600	+0.00(+0.00%)
Dec 26, 2005	1146	1160	1145	1157	0	+11.95(+1.04%)
Dec 24, 2005	1136	1145	1135	1145	14,400	+9.63(+0.85%)
Dec 23, 2005	1130	1136	1126	1135	11,200	+4.48(+0.40%)
Dec 22, 2005	1136	1142	1129	1131	12,200	-5.58(-0.49%)
Dec 21, 2005	1132	1136	1127	1136	11,800	+4.59(+0.41%)
Dec 20, 2005	1128	1134	1124	1132	12,200	+0.00(+0.00%)
Dec 19, 2005	1128	1134	1124	1132	0	+4.24(+0.38%)
Dec 17, 2005	1123	1128	1119	1128	12,600	+3.95(+0.35%)
Dec 16, 2005	1126	1135	1122	1124	16,800	-1.83(-0.16%)
Dec 15, 2005	1117	1128	1110	1125	15,000	+7.54(+0.67%)
Dec 14, 2005	1116	1119	1107	1118	11,400	+1.48(+0.13%)
Dec 13, 2005	1116	1119	1109	1116	12,000	+0.00(+0.00%)
Dec 12, 2005	1116	1119	1109	1116	0	+2.89(+0.26%)
Dec 10, 2005	1098	1115	1095	1113	13,400	+15.16(+1.38%)
Dec 09, 2005	1101	1106	1093	1098	10,400	-1.29(-0.12%)
Dec 08, 2005	1088	1100	1087	1100	10,400	+11.82(+1.09%)
Dec 07, 2005	1078	1090	1074	1088	11,000	+8.59(+0.80%)
Dec 06, 2005	1093	1093	1077	1079	11,200	+0.00(+0.00%)
Dec 05, 2005	1093	1093	1077	1079	0	-15.09(-1.38%)
Dec 03, 2005	1100	1103	1090	1094	10,600	-4.46(-0.41%)
Dec 02, 2005	1099	1105	1094	1099	9,000	-0.51(-0.05%)
Dec 01, 2005	1095	1100	1091	1099	10,800	+2.27(+0.21%)
Nov 30, 2005	1110	1110	1095	1097	11,800	-13.83(-1.25%)
Nov 29, 2005	1114	1119	1107	1111	12,800	+0.00(+0.00%)
Nov 28, 2005	1114	1119	1107	1111	0	-4.10(-0.37%)
Nov 26, 2005	1113	1115	1107	1115	15,600	+1.55(+0.14%)
Nov 25, 2005	1105	1118	1104	1113	17,200	+7.62(+0.69%)
Nov 24, 2005	1097	1106	1094	1106	12,600	+7.09(+0.65%)
Nov 23, 2005	1120	1120	1098	1099	14,600	-21.28(-1.90%)
Nov 22, 2005	1118	1123	1114	1120	15,600	+0.00(+0.00%)
Nov 21, 2005	1118	1123	1114	1120	0	+2.94(+0.26%)
Nov 19, 2005	1096	1123	1094	1117	22,400	+21.69(+1.98%)
Nov 18, 2005	1095	1099	1090	1095	12,000	-0.58(-0.05%)
Nov 17, 2005	1087	1096	1075	1096	12,600	+8.38(+0.77%)
Nov 16, 2005	1089	1099	1083	1088	12,200	-1.14(-0.10%)
Nov 15, 2005	1090	1090	1083	1089	9,200	+0.00(+0.00%)
Nov 14, 2005	1090	1090	1083	1089	0	-1.54(-0.14%)
Nov 12, 2005	1086	1094	1079	1090	12,600	+1.89(+0.17%)
Nov 11, 2005	1107	1107	1086	1088	16,200	-19.85(-1.79%)
Nov 10, 2005	1111	1117	1108	1108	16,800	-2.00(-0.18%)
Nov 09, 2005	1100	1111	1093	1110	15,400	+9.50(+0.86%)
Nov 08, 2005	1100	1101	1090	1101	12,000	+0.00(+0.00%)
Nov 07, 2005	1100	1101	1090	1101	0	+0.60(+0.05%)
Nov 05, 2005	1094	1100	1088	1100	12,800	+4.78(+0.44%)
Nov 04, 2005	1105	1111	1091	1095	16,800	-9.52(-0.86%)
Nov 03, 2005	1090	1109	1090	1105	18,800	+14.84(+1.36%)
Nov 02, 2005	1092	1094	1074	1090	14,000	-2.87(-0.26%)
Nov 01, 2005	1079	1096	1078	1093	14,800	+0.00(+0.00%)
Oct 31, 2005	1079	1096	1078	1093	0	+11.95(+1.11%)
Oct 28, 2005	1098	1102	1067	1081	18,000	-16.91(-1.54%)
Oct 27, 2005	1094	1101	1087	1098	17,200	+0.62(+0.06%)
Oct 26, 2005	1119	1119	1095	1097	19,200	-24.76(-2.21%)
Oct 25, 2005	1140	1140	1121	1122	17,000	-19.25(-1.69%)
Oct 24, 2005	1141	1143	1134	1141	17,200	-0.15(-0.01%)
Oct 21, 2005	1136	1146	1132	1141	18,000	+5.37(+0.47%)
Oct 20, 2005	1133	1136	1119	1136	17,400	+1.34(+0.12%)
Oct 19, 2005	1141	1151	1132	1135	19,000	-6.59(-0.58%)
Oct 18, 2005	1131	1142	1130	1141	19,000	+9.82(+0.87%)
Oct 17, 2005	1138	1138	1122	1131	15,200	-8.17(-0.72%)
Oct 14, 2005	1152	1154	1136	1140	15,200	-13.06(-1.13%)
Oct 13, 2005	1162	1165	1152	1153	17,000	-9.24(-0.80%)
Oct 12, 2005	1157	1166	1152	1162	18,400	+4.66(+0.40%)
Oct 11, 2005	1138	1157	1134	1157	13,400	+18.24(+1.60%)
Oct 10, 2005	1154	1154	1137	1139	11,800	-16.66(-1.44%)
Oct 07, 2005	1157	1159	1151	1156	0	+0.00(+0.00%)
Oct 06, 2005	1157	1159	1151	1156	0	+0.00(+0.00%)
Oct 05, 2005	1157	1159	1151	1156	0	+0.00(+0.00%)
Oct 04, 2005	1157	1159	1151	1156	0	+0.00(+0.00%)
Oct 03, 2005	1157	1159	1151	1156	0	+0.00(+0.00%)
Sep 30, 2005	1157	1159	1151	1156	14,400	+0.13(+0.01%)
Sep 29, 2005	1134	1156	1134	1155	18,600	+23.71(+2.09%)
Sep 28, 2005	1131	1142	1129	1132	14,800	-1.47(-0.13%)
Sep 27, 2005	1155	1158	1133	1133	18,000	-21.80(-1.89%)
Sep 26, 2005	1151	1156	1147	1155	14,600	+3.06(+0.27%)
Sep 23, 2005	1157	1165	1150	1152	18,800	-7.98(-0.69%)
Sep 22, 2005	1186	1186	1147	1160	28,600	-28.03(-2.36%)
Sep 21, 2005	1211	1211	1187	1188	31,800	-24.63(-2.03%)
Sep 20, 2005	1222	1224	1205	1213	32,400	-8.01(-0.66%)
Sep 19, 2005	1213	1221	1210	1221	24,600	+7.68(+0.63%)
Sep 16, 2005	1217	1218	1209	1213	22,400	-4.33(-0.36%)
Sep 15, 2005	1218	1219	1211	1217	27,200	+0.02(+0.00%)
Sep 14, 2005	1209	1217	1205	1217	32,200	+10.10(+0.84%)
Sep 13, 2005	1188	1207	1186	1207	26,000	+18.95(+1.59%)
Sep 12, 2005	1190	1192	1181	1188	17,000	-1.41(-0.12%)
Sep 09, 2005	1194	1204	1184	1190	22,200	-4.79(-0.40%)
Sep 08, 2005	1196	1201	1185	1194	30,600	+0.10(+0.01%)
Sep 07, 2005	1171	1195	1169	1194	28,600	+20.99(+1.79%)
Sep 06, 2005	1197	1202	1172	1173	33,600	-22.90(-1.91%)
Sep 05, 2005	1189	1197	1184	1196	26,800	+7.37(+0.62%)
Sep 02, 2005	1187	1189	1179	1189	29,000	+3.92(+0.33%)
Sep 01, 2005	1164	1186	1160	1185	33,800	+22.13(+1.90%)
Aug 31, 2005	1146	1164	1140	1163	21,600	+16.41(+1.43%)
Aug 30, 2005	1152	1154	1145	1146	18,600	-8.04(-0.70%)
Aug 29, 2005	1172	1172	1148	1154	24,400	-17.43(-1.49%)
Aug 26, 2005	1173	1175	1164	1172	24,200	-0.61(-0.05%)
Aug 25, 2005	1168	1173	1157	1172	24,200	+5.33(+0.46%)
Aug 24, 2005	1151	1171	1151	1167	22,600	+17.18(+1.49%)
Aug 23, 2005	1159	1160	1139	1150	21,800	-8.64(-0.75%)
Aug 22, 2005	1149	1162	1143	1159	24,000	+8.42(+0.73%)
Aug 19, 2005	1144	1157	1133	1150	31,600	+2.14(+0.19%)
Aug 18, 2005	1194	1202	1147	1148	49,200	-44.79(-3.75%)
Aug 17, 2005	1175	1194	1160	1193	32,400	+15.55(+1.32%)
Aug 16, 2005	1188	1193	1170	1177	33,200	-9.73(-0.82%)
Aug 15, 2005	1167	1188	1164	1187	30,400	+19.09(+1.63%)
Aug 12, 2005	1185	1192	1162	1168	40,400	-15.66(-1.32%)
Aug 11, 2005	1165	1184	1164	1184	37,000	+18.55(+1.59%)
Aug 10, 2005	1153	1165	1145	1165	31,400	+12.50(+1.08%)
Aug 09, 2005	1139	1153	1131	1153	27,200	+13.65(+1.20%)
Aug 08, 2005	1132	1147	1132	1139	30,200	+10.14(+0.90%)
Aug 05, 2005	1103	1129	1103	1129	27,000	+26.15(+2.37%)
Aug 04, 2005	1105	1108	1099	1103	19,400	-5.11(-0.46%)
Aug 03, 2005	1106	1121	1104	1108	31,400	+3.66(+0.33%)
Aug 02, 2005	1090	1104	1085	1104	19,000	+15.09(+1.39%)
Aug 01, 2005	1083	1094	1081	1089	14,800	+5.92(+0.55%)
Jul 29, 2005	1085	1088	1077	1083	17,600	-3.52(-0.32%)
Jul 28, 2005	1090	1098	1083	1087	24,600	-3.36(-0.31%)
Jul 27, 2005	1073	1090	1068	1090	23,800	+17.10(+1.59%)
Jul 26, 2005	1047	1078	1047	1073	25,600	+27.41(+2.62%)
Jul 25, 2005	1045	1049	1041	1045	14,200	-0.92(-0.09%)
Jul 22, 2005	1026	1055	1024	1046	25,400	+25.69(+2.52%)
Jul 21, 2005	1021	1022	1010	1021	11,200	-0.42(-0.04%)
Jul 20, 2005	1014	1025	1009	1021	10,600	+6.70(+0.66%)
Jul 19, 2005	1011	1021	1005	1014	9,800	+2.25(+0.22%)
Jul 18, 2005	1023	1023	1009	1012	11,000	-14.01(-1.37%)
Jul 15, 2005	1040	1046	1022	1026	12,800	-14.31(-1.38%)
Jul 14, 2005	1036	1050	1033	1040	12,600	+3.03(+0.29%)
Jul 13, 2005	1045	1046	1034	1037	12,800	-8.77(-0.84%)
Jul 12, 2005	1008	1049	1004	1046	18,400	+34.66(+3.43%)
Jul 11, 2005	1027	1043	1009	1012	11,400	-6.48(-0.64%)
Jul 08, 2005	1036	1036	1015	1018	10,400	-20.62(-1.99%)
Jul 07, 2005	1033	1044	1030	1039	8,600	+5.05(+0.49%)
Jul 06, 2005	1041	1045	1028	1034	9,200	-5.49(-0.53%)
Jul 05, 2005	1044	1048	1033	1039	10,400	-8.24(-0.79%)
Jul 04, 2005	1050	1050	1030	1047	12,200	-8.31(-0.79%)
Jul 01, 2005	1077	1077	1054	1056	13,600	-25.35(-2.35%)
Jun 30, 2005	1103	1103	1078	1081	13,800	-24.05(-2.18%)
Jun 29, 2005	1112	1114	1104	1105	13,400	-3.60(-0.32%)
Jun 28, 2005	1121	1121	1105	1109	13,400	-16.05(-1.43%)
Jun 27, 2005	1108	1130	1108	1125	21,800	+22.76(+2.07%)
Jun 24, 2005	1092	1102	1088	1102	11,200	+8.18(+0.75%)
Jun 23, 2005	1101	1107	1092	1094	11,400	-8.33(-0.76%)
Jun 22, 2005	1099	1103	1091	1102	12,400	+0.54(+0.05%)
Jun 21, 2005	1116	1116	1099	1101	15,400	-14.13(-1.27%)
Jun 20, 2005	1088	1116	1073	1116	21,400	+30.01(+2.76%)
Jun 17, 2005	1090	1095	1079	1086	16,800	-0.40(-0.04%)
Jun 16, 2005	1072	1086	1064	1086	14,400	+13.17(+1.23%)
Jun 15, 2005	1090	1090	1070	1073	15,200	-20.62(-1.89%)
Jun 14, 2005	1108	1120	1092	1093	18,400	-12.83(-1.16%)
Jun 13, 2005	1106	1112	1086	1106	19,200	-2.00(-0.18%)
Jun 10, 2005	1131	1131	1102	1108	28,400	-22.76(-2.01%)
Jun 09, 2005	1119	1146	1104	1131	40,600	+15.47(+1.39%)
Jun 08, 2005	1044	1119	1040	1116	40,200	+84.64(+8.21%)
Jun 07, 2005	1037	1056	1030	1031	15,800	-3.44(-0.33%)
Jun 06, 2005	1010	1035	998.23	1034	11,000	+20.74(+2.05%)
Jun 03, 2005	1014	1020	1001	1014	10,000	-2.42(-0.24%)
Jun 02, 2005	1037	1037	1009	1016	11,400	-23.13(-2.23%)