TransAlta Corporation (NY: TAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	9.761	9.854	9.717	9.833	138,161	+0.20(+2.08%)
Apr 29, 2008	9.720	9.743	9.569	9.633	106,094	-0.10(-0.99%)
Apr 28, 2008	9.688	9.769	9.618	9.729	152,775	+0.15(+1.52%)
Apr 25, 2008	9.653	9.743	9.542	9.583	139,855	-0.11(-1.14%)
Apr 24, 2008	9.702	9.720	9.595	9.694	113,396	+0.00(+0.03%)
Apr 23, 2008	9.505	9.714	9.505	9.691	98,507	+0.08(+0.85%)
Apr 22, 2008	9.609	9.764	9.592	9.609	224,387	-0.13(-1.37%)
Apr 21, 2008	9.705	9.924	9.694	9.743	273,501	+0.16(+1.67%)
Apr 18, 2008	9.679	9.723	9.505	9.583	168,101	+0.08(+0.83%)
Apr 17, 2008	9.484	9.551	9.411	9.505	192,000	-0.04(-0.46%)
Apr 16, 2008	9.248	9.612	9.231	9.548	226,531	+0.43(+4.69%)
Apr 15, 2008	9.199	9.304	9.109	9.120	160,816	-0.06(-0.60%)
Apr 14, 2008	9.228	9.263	9.073	9.176	113,052	-0.04(-0.47%)
Apr 11, 2008	9.330	9.362	9.138	9.219	185,214	-0.22(-2.31%)
Apr 10, 2008	8.949	9.679	8.949	9.438	1,343,575	+0.52(+5.88%)
Apr 09, 2008	8.917	8.923	8.826	8.914	157,380	-0.10(-1.16%)
Apr 08, 2008	8.957	9.051	8.876	9.019	149,133	+0.02(+0.19%)
Apr 07, 2008	9.115	9.190	8.984	9.001	192,086	-0.08(-0.87%)
Apr 04, 2008	9.152	9.205	9.071	9.080	586,912	-0.12(-1.33%)
Apr 03, 2008	9.132	9.237	9.039	9.202	345,687	+0.06(+0.64%)
Apr 02, 2008	9.152	9.234	9.080	9.144	226,105	+0.10(+1.13%)
Apr 01, 2008	9.080	9.085	8.928	9.042	334,691	+0.00(+0.00%)
Mar 31, 2008	9.030	9.103	8.943	9.042	1,011,289	+0.00(+0.03%)
Mar 28, 2008	8.931	9.106	8.928	9.039	260,811	+0.17(+1.87%)
Mar 27, 2008	8.850	8.917	8.716	8.873	294,830	+0.09(+0.99%)
Mar 26, 2008	8.908	8.908	8.725	8.786	484,168	-0.05(-0.56%)
Mar 25, 2008	8.620	8.902	8.617	8.835	517,499	+0.15(+1.74%)
Mar 24, 2008	8.599	8.728	8.547	8.684	629,178	+0.07(+0.78%)
Mar 21, 2008	8.858	8.858	8.533	8.617	351,185	+0.00(+0.00%)
Mar 20, 2008	8.858	8.858	8.533	8.617	351,185	-0.27(-3.08%)
Mar 19, 2008	9.312	9.321	8.824	8.890	239,850	-0.47(-5.01%)
Mar 18, 2008	9.478	9.478	9.147	9.359	584,506	-0.21(-2.22%)
Mar 17, 2008	9.697	9.740	9.493	9.571	162,191	-0.40(-4.03%)
Mar 14, 2008	10.03	10.04	9.854	9.973	192,086	-0.15(-1.49%)
Mar 13, 2008	10.04	10.14	9.932	10.12	215,109	+0.14(+1.40%)
Mar 12, 2008	10.07	10.08	9.982	9.985	122,330	-0.06(-0.61%)
Mar 11, 2008	10.04	10.14	9.996	10.05	196,553	+0.08(+0.79%)
Mar 10, 2008	10.12	10.20	9.892	9.967	140,199	-0.19(-1.86%)
Mar 07, 2008	10.29	10.29	10.04	10.16	219,233	-0.11(-1.05%)
Mar 06, 2008	10.37	10.49	10.21	10.26	188,650	-0.09(-0.90%)
Mar 05, 2008	10.37	10.50	10.32	10.36	213,133	+0.03(+0.31%)
Mar 04, 2008	10.28	10.34	10.12	10.33	270,089	+0.05(+0.48%)
Mar 03, 2008	10.35	10.46	10.22	10.28	205,144	-0.08(-0.81%)
Feb 29, 2008	10.37	10.41	10.30	10.36	198,615	-0.08(-0.73%)
Feb 28, 2008	10.39	10.46	10.29	10.44	169,750	+0.02(+0.17%)
Feb 27, 2008	10.53	10.55	10.36	10.42	137,450	-0.08(-0.75%)
Feb 26, 2008	10.43	10.58	10.43	10.50	341,563	+0.15(+1.43%)
Feb 25, 2008	10.19	10.37	10.13	10.35	459,083	+0.26(+2.54%)
Feb 22, 2008	9.973	10.09	9.758	10.09	274,213	+0.15(+1.55%)
Feb 21, 2008	10.23	10.23	9.889	9.938	150,164	-0.26(-2.57%)
Feb 20, 2008	9.959	10.23	9.959	10.20	171,469	+0.26(+2.64%)
Feb 19, 2008	9.956	10.07	9.909	9.938	379,362	-0.03(-0.35%)
Feb 18, 2008	9.967	10.01	9.798	9.973	0	+0.00(+0.00%)
Feb 15, 2008	9.967	10.01	9.798	9.973	257,719	+0.04(+0.44%)
Feb 14, 2008	9.918	10.01	9.897	9.929	119,581	+0.01(+0.12%)
Feb 13, 2008	9.356	9.973	9.356	9.918	168,032	+0.18(+1.82%)
Feb 12, 2008	9.743	9.865	9.729	9.740	174,218	+0.10(+1.09%)
Feb 11, 2008	9.432	9.714	9.406	9.635	174,905	+0.16(+1.66%)
Feb 08, 2008	9.394	9.545	9.394	9.478	188,993	+0.18(+1.91%)
Feb 07, 2008	9.304	9.443	9.269	9.301	134,013	-0.07(-0.71%)
Feb 06, 2008	9.403	9.441	9.292	9.368	238,132	+0.01(+0.06%)
Feb 05, 2008	9.420	9.461	9.263	9.362	316,479	-0.14(-1.50%)
Feb 04, 2008	9.586	9.638	9.449	9.505	180,059	-0.05(-0.52%)
Feb 01, 2008	9.429	9.618	9.353	9.554	118,894	+0.29(+3.14%)
Jan 31, 2008	9.120	9.411	9.059	9.263	130,921	+0.02(+0.25%)
Jan 30, 2008	9.083	9.301	9.083	9.240	92,778	+0.16(+1.80%)
Jan 29, 2008	8.998	9.147	8.987	9.077	113,052	+0.14(+1.56%)
Jan 28, 2008	8.949	8.969	8.826	8.937	4,204,944	+0.01(+0.16%)
Jan 25, 2008	8.984	8.992	8.850	8.923	128,859	+0.01(+0.07%)
Jan 24, 2008	8.838	8.969	8.818	8.917	150,851	+0.18(+2.07%)
Jan 23, 2008	8.690	8.777	8.471	8.736	196,553	+0.01(+0.13%)
Jan 22, 2008	8.634	8.861	8.576	8.725	700,308	-0.15(-1.64%)
Jan 21, 2008	8.870	8.870	8.870	8.870	0	+0.00(+0.00%)
Jan 18, 2008	9.100	9.173	8.789	8.870	180,403	-0.14(-1.58%)
Jan 17, 2008	9.246	9.301	8.995	9.013	285,552	-0.30(-3.22%)
Jan 16, 2008	9.295	9.382	9.240	9.312	219,233	-0.05(-0.56%)
Jan 15, 2008	9.641	9.650	9.312	9.365	118,207	-0.29(-2.96%)
Jan 14, 2008	9.484	9.708	9.484	9.650	597,564	+0.26(+2.76%)
Jan 11, 2008	9.534	9.542	9.356	9.391	128,515	-0.26(-2.72%)
Jan 10, 2008	9.435	9.720	9.435	9.653	126,454	+0.09(+0.98%)
Jan 09, 2008	9.630	9.659	9.403	9.560	80,064	-0.10(-0.99%)
Jan 08, 2008	9.612	9.836	9.612	9.656	81,782	-0.03(-0.33%)
Jan 07, 2008	9.761	9.819	9.647	9.688	133,326	-0.10(-1.04%)
Jan 04, 2008	9.851	9.892	9.752	9.790	172,499	-0.10(-1.03%)
Jan 03, 2008	9.790	9.903	9.729	9.892	135,732	+0.07(+0.74%)
Jan 02, 2008	9.778	9.889	9.700	9.819	90,029	+0.08(+0.78%)
Jan 01, 2008	9.743	9.743	9.743	9.743	0	+0.00(+0.00%)
Dec 31, 2007	9.886	9.889	9.737	9.743	69,412	-0.19(-1.90%)
Dec 28, 2007	9.886	9.985	9.886	9.932	64,945	+0.13(+1.34%)
Dec 27, 2007	9.630	9.868	9.571	9.801	81,439	+0.11(+1.14%)
Dec 26, 2007	9.673	9.822	9.641	9.691	818,859	+0.03(+0.27%)
Dec 24, 2007	9.542	9.665	9.499	9.665	39,860	+0.11(+1.13%)
Dec 21, 2007	9.621	9.647	9.522	9.557	97,933	-0.04(-0.39%)
Dec 20, 2007	9.647	9.682	9.537	9.595	214,422	-0.04(-0.42%)
Dec 19, 2007	9.612	9.694	9.563	9.635	200,333	+0.06(+0.61%)
Dec 18, 2007	9.641	9.688	9.458	9.577	429,875	-0.05(-0.48%)
Dec 17, 2007	9.659	9.970	9.560	9.624	213,047	+0.03(+0.30%)
Dec 14, 2007	9.525	9.662	9.505	9.595	103,774	+0.05(+0.55%)
Dec 13, 2007	9.554	9.583	9.417	9.542	113,740	-0.10(-1.03%)
Dec 12, 2007	9.685	9.764	9.513	9.641	92,091	+0.00(+0.03%)
Dec 11, 2007	9.743	9.743	9.513	9.638	91,060	-0.15(-1.55%)
Dec 10, 2007	9.705	9.845	9.665	9.790	100,682	+0.09(+0.90%)
Dec 07, 2007	9.467	9.705	9.426	9.702	59,103	+0.28(+2.96%)
Dec 06, 2007	9.312	9.423	9.295	9.423	59,790	+0.14(+1.50%)
Dec 05, 2007	9.228	9.295	9.193	9.283	51,887	+0.17(+1.92%)
Dec 04, 2007	9.016	9.144	8.969	9.109	68,037	-0.13(-1.45%)
Dec 03, 2007	9.167	9.289	9.088	9.243	553,580	+0.07(+0.79%)
Nov 30, 2007	9.211	9.240	9.147	9.170	73,535	-0.04(-0.44%)
Nov 29, 2007	9.330	9.330	9.109	9.211	114,083	-0.28(-2.91%)
Nov 28, 2007	9.446	9.569	9.446	9.487	65,632	+0.00(+0.03%)
Nov 27, 2007	9.522	9.592	9.443	9.484	54,292	-0.12(-1.27%)
Nov 26, 2007	9.624	9.708	9.595	9.606	290,019	+0.00(+0.03%)
Nov 23, 2007	9.571	9.644	9.571	9.603	19,586	+0.08(+0.89%)
Nov 21, 2007	9.571	9.589	9.455	9.519	82,813	-0.11(-1.12%)
Nov 20, 2007	9.542	9.644	9.542	9.627	101,025	+0.03(+0.36%)
Nov 19, 2007	9.816	9.825	9.557	9.592	265,966	-0.28(-2.80%)
Nov 16, 2007	9.833	9.947	9.772	9.868	180,059	+0.07(+0.74%)
Nov 15, 2007	9.944	9.996	9.734	9.796	92,778	-0.24(-2.43%)
Nov 14, 2007	10.20	10.21	9.999	10.04	74,910	-0.17(-1.65%)
Nov 13, 2007	10.26	10.26	10.07	10.21	137,450	+0.08(+0.83%)
Nov 12, 2007	10.26	10.29	10.12	10.12	82,126	-0.27(-2.60%)
Nov 09, 2007	10.44	10.52	10.34	10.39	61,508	-0.10(-1.00%)
Nov 08, 2007	10.45	10.56	10.40	10.50	52,918	+0.02(+0.22%)
Nov 07, 2007	10.55	10.76	10.48	10.48	75,601	-0.22(-2.04%)
Nov 06, 2007	10.60	10.79	10.60	10.69	184,526	+0.15(+1.44%)
Nov 05, 2007	10.42	10.55	10.37	10.54	54,980	+0.04(+0.39%)
Nov 02, 2007	10.56	10.59	10.39	10.50	105,493	+0.11(+1.06%)
Nov 01, 2007	10.33	10.56	10.24	10.39	208,580	-0.06(-0.58%)
Oct 31, 2007	10.21	10.45	10.19	10.45	167,001	+0.34(+3.40%)
Oct 30, 2007	10.10	10.27	10.09	10.11	183,152	+0.00(+0.00%)
Oct 29, 2007	9.764	10.15	9.746	10.11	148,789	+0.37(+3.76%)
Oct 26, 2007	9.513	9.752	9.502	9.743	150,164	+0.19(+2.04%)
Oct 25, 2007	9.443	9.563	9.441	9.548	91,060	+0.16(+1.70%)
Oct 24, 2007	9.298	9.446	9.298	9.388	82,470	-0.02(-0.19%)
Oct 23, 2007	9.170	9.406	9.158	9.406	177,997	+0.34(+3.79%)
Oct 22, 2007	9.109	9.117	8.925	9.062	174,561	-0.26(-2.75%)
Oct 19, 2007	9.347	9.485	9.304	9.318	146,728	-0.11(-1.20%)
Oct 18, 2007	9.426	9.473	9.342	9.432	44,671	+0.04(+0.40%)
Oct 17, 2007	9.301	9.400	9.301	9.394	147,071	+0.23(+2.51%)
Oct 16, 2007	8.995	9.184	8.987	9.164	44,671	+0.19(+2.07%)
Oct 15, 2007	9.103	9.103	8.925	8.978	99,995	-0.09(-1.03%)
Oct 12, 2007	8.989	9.091	8.931	9.071	31,957	+0.09(+1.00%)
Oct 11, 2007	9.033	9.053	8.960	8.981	50,169	+0.01(+0.06%)
Oct 10, 2007	9.016	9.091	8.902	8.975	73,535	-0.04(-0.45%)
Oct 09, 2007	9.010	9.062	8.969	9.016	75,941	+0.01(+0.13%)
Oct 08, 2007	9.010	9.013	8.957	9.004	6,528	-0.06(-0.61%)
Oct 05, 2007	9.059	9.097	9.013	9.059	38,486	+0.14(+1.53%)
Oct 04, 2007	9.071	9.071	8.893	8.923	48,794	-0.12(-1.32%)
Oct 03, 2007	9.103	9.120	9.016	9.042	49,482	-0.06(-0.67%)
Oct 02, 2007	9.164	9.167	9.039	9.103	44,671	-0.04(-0.45%)
Oct 01, 2007	9.173	9.216	9.071	9.144	46,733	-0.03(-0.38%)
Sep 28, 2007	9.112	9.202	9.112	9.179	76,628	+0.11(+1.22%)
Sep 27, 2007	9.152	9.152	8.955	9.068	75,253	-0.02(-0.22%)
Sep 26, 2007	8.992	9.097	8.978	9.088	82,126	+0.09(+1.04%)
Sep 25, 2007	8.920	9.042	8.920	8.995	58,416	+0.05(+0.52%)
Sep 24, 2007	8.841	9.051	8.829	8.949	70,786	+0.10(+1.08%)
Sep 21, 2007	8.786	8.873	8.728	8.853	94,496	+0.13(+1.54%)
Sep 20, 2007	8.655	8.742	8.655	8.719	137,106	+0.12(+1.39%)
Sep 19, 2007	8.556	8.648	8.483	8.599	351,872	+0.01(+0.17%)
Sep 18, 2007	8.518	8.608	8.442	8.585	63,914	+0.09(+1.10%)
Sep 17, 2007	8.439	8.611	8.439	8.492	123,361	+0.02(+0.21%)
Sep 14, 2007	8.431	8.474	8.381	8.474	34,362	+0.03(+0.34%)
Sep 13, 2007	8.346	8.454	8.346	8.445	35,737	+0.15(+1.82%)
Sep 12, 2007	8.308	8.352	8.207	8.294	90,029	-0.01(-0.18%)
Sep 11, 2007	8.233	8.387	8.172	8.308	264,935	+0.12(+1.42%)
Sep 10, 2007	8.113	8.276	8.113	8.192	58,072	+0.05(+0.57%)
Sep 07, 2007	8.148	8.172	8.049	8.146	77,659	-0.08(-0.99%)
Sep 06, 2007	8.233	8.233	8.154	8.227	75,941	-0.01(-0.07%)
Sep 05, 2007	8.218	8.355	8.215	8.233	98,964	-0.09(-1.05%)
Sep 04, 2007	8.250	8.320	8.227	8.320	49,825	+0.08(+1.02%)
Aug 31, 2007	8.262	8.291	8.221	8.236	127,141	+0.05(+0.57%)
Aug 30, 2007	8.052	8.242	8.052	8.189	32,988	+0.04(+0.50%)
Aug 29, 2007	8.041	8.154	7.980	8.148	99,307	+0.08(+0.97%)
Aug 28, 2007	8.175	8.198	8.049	8.070	67,006	-0.21(-2.53%)
Aug 27, 2007	8.087	8.314	8.087	8.279	169,063	+0.23(+2.89%)
Aug 24, 2007	8.055	8.099	8.015	8.047	59,103	+0.02(+0.22%)
Aug 23, 2007	7.983	8.038	7.948	8.029	50,512	+0.14(+1.77%)
Aug 22, 2007	7.857	8.012	7.857	7.889	136,075	+0.12(+1.54%)
Aug 21, 2007	7.863	7.875	7.761	7.770	60,821	-0.12(-1.55%)
Aug 20, 2007	7.802	7.907	7.776	7.892	95,527	+0.10(+1.23%)
Aug 17, 2007	7.811	7.875	7.625	7.796	176,967	+0.19(+2.53%)
Aug 16, 2007	7.831	7.831	7.313	7.604	189,681	-0.22(-2.86%)
Aug 15, 2007	7.849	7.968	7.814	7.828	87,280	-0.10(-1.32%)
Aug 14, 2007	8.076	8.122	7.828	7.933	152,569	-0.14(-1.77%)
Aug 13, 2007	8.288	8.288	8.032	8.076	110,303	-0.12(-1.49%)
Aug 10, 2007	8.192	8.271	8.148	8.198	94,840	-0.06(-0.67%)
Aug 09, 2007	8.195	8.343	8.186	8.253	373,520	-0.03(-0.42%)
Aug 08, 2007	8.212	8.294	8.212	8.288	194,835	+0.12(+1.42%)
Aug 07, 2007	8.157	8.227	8.125	8.172	223,700	+0.02(+0.21%)
Aug 06, 2007	8.090	8.186	8.090	8.154	110,303	+0.08(+0.97%)
Aug 03, 2007	8.125	8.218	8.076	8.076	139,855	-0.14(-1.74%)
Aug 02, 2007	8.224	8.259	8.154	8.218	347,748	+0.01(+0.11%)
Aug 01, 2007	8.224	8.224	8.084	8.210	392,420	-0.12(-1.47%)
Jul 31, 2007	8.253	8.399	8.253	8.332	261,498	+0.08(+1.02%)
Jul 30, 2007	8.416	8.419	8.239	8.247	319,915	-0.14(-1.63%)
Jul 27, 2007	8.242	8.512	8.195	8.384	366,991	+0.10(+1.27%)
Jul 26, 2007	8.300	8.323	8.137	8.279	189,337	-0.14(-1.69%)
Jul 25, 2007	8.585	8.661	8.340	8.422	398,949	-0.17(-1.92%)
Jul 24, 2007	8.754	8.765	8.585	8.587	328,849	-0.20(-2.29%)
Jul 23, 2007	8.832	8.867	8.693	8.789	236,414	-0.06(-0.69%)
Jul 20, 2007	8.838	9.001	8.827	8.850	169,063	+0.01(+0.16%)
Jul 19, 2007	8.774	8.870	8.774	8.835	88,998	-0.04(-0.46%)
Jul 18, 2007	8.437	8.885	8.390	8.876	236,070	+0.42(+5.03%)
Jul 17, 2007	8.218	8.503	8.192	8.451	249,472	+0.26(+3.16%)
Jul 16, 2007	8.067	8.210	8.041	8.192	143,291	+0.08(+1.04%)
Jul 13, 2007	8.163	8.166	8.032	8.108	143,291	-0.09(-1.14%)
Jul 12, 2007	7.968	8.201	7.968	8.201	112,365	+0.28(+3.49%)
Jul 11, 2007	7.988	8.015	7.886	7.924	114,770	-0.19(-2.33%)
Jul 10, 2007	8.134	8.172	8.061	8.113	110,303	-0.14(-1.69%)
Jul 09, 2007	8.003	8.265	7.988	8.253	233,321	+0.27(+3.35%)
Jul 06, 2007	7.761	8.242	7.860	7.985	170,094	+0.22(+2.89%)
Jul 05, 2007	7.566	7.773	7.566	7.761	228,510	+0.29(+3.86%)
Jul 03, 2007	7.403	7.488	7.386	7.473	76,284	+0.16(+2.23%)
Jul 02, 2007	7.275	7.316	7.249	7.310	46,045	+0.06(+0.76%)
Jun 29, 2007	7.307	7.319	7.255	7.255	129,890	-0.03(-0.48%)
Jun 28, 2007	7.258	7.368	7.258	7.290	162,534	+0.10(+1.42%)
Jun 27, 2007	7.165	7.197	7.086	7.188	217,171	+0.02(+0.32%)
Jun 26, 2007	7.214	7.214	7.109	7.165	84,188	-0.04(-0.53%)
Jun 25, 2007	7.293	7.310	7.188	7.203	51,543	-0.07(-0.92%)
Jun 22, 2007	7.261	7.293	7.235	7.270	38,142	-0.01(-0.08%)
Jun 21, 2007	7.351	7.351	7.240	7.275	92,778	-0.10(-1.34%)
Jun 20, 2007	7.406	7.430	7.334	7.374	71,817	-0.10(-1.29%)
Jun 19, 2007	7.479	7.482	7.418	7.470	40,547	-0.01(-0.08%)
Jun 18, 2007	7.479	7.479	7.438	7.476	19,586	-0.02(-0.23%)
Jun 15, 2007	7.453	7.494	7.415	7.494	60,478	+0.12(+1.58%)
Jun 14, 2007	7.386	7.424	7.334	7.377	60,134	-0.04(-0.51%)
Jun 13, 2007	7.313	7.450	7.267	7.415	109,272	+0.11(+1.47%)
Jun 12, 2007	7.328	7.382	7.275	7.307	38,142	-0.09(-1.18%)
Jun 11, 2007	7.398	7.435	7.366	7.395	47,763	-0.03(-0.39%)
Jun 08, 2007	7.406	7.447	7.336	7.424	118,207	+0.02(+0.24%)
Jun 07, 2007	7.566	7.619	7.406	7.406	98,276	-0.22(-2.83%)
Jun 06, 2007	7.660	7.662	7.598	7.622	158,754	-0.02(-0.30%)
Jun 05, 2007	7.750	7.750	7.622	7.645	204,113	-0.13(-1.61%)
Jun 04, 2007	7.756	7.802	7.686	7.770	103,087	-0.03(-0.34%)
Jun 01, 2007	7.761	7.808	7.718	7.796	67,006	+0.10(+1.25%)
May 31, 2007	7.639	7.747	7.639	7.700	72,848	+0.08(+1.11%)
May 30, 2007	7.558	7.630	7.514	7.616	99,651	-0.04(-0.53%)
May 29, 2007	7.613	7.660	7.598	7.657	126,110	+0.10(+1.27%)
May 25, 2007	7.529	7.726	7.505	7.561	84,875	+0.08(+1.05%)
May 24, 2007	7.633	7.654	7.412	7.482	206,518	-0.18(-2.32%)
May 23, 2007	7.581	7.689	7.581	7.660	2,638,012	+0.09(+1.23%)
May 22, 2007	7.406	7.633	7.406	7.566	171,812	+0.17(+2.28%)
May 21, 2007	7.354	7.406	7.354	7.398	28,177	+0.00(+0.00%)
May 18, 2007	7.398	7.409	7.278	7.398	65,976	+0.00(+0.00%)
May 17, 2007	7.302	7.421	7.302	7.398	124,392	+0.08(+1.07%)
May 16, 2007	7.278	7.331	7.240	7.319	379,018	+0.04(+0.60%)
May 15, 2007	7.200	7.275	7.200	7.275	92,778	+0.08(+1.17%)
May 14, 2007	7.139	7.208	7.130	7.191	90,373	+0.06(+0.86%)
May 11, 2007	7.013	7.144	7.002	7.130	110,991	+0.08(+1.11%)
May 10, 2007	7.025	7.075	6.996	7.051	90,717	+0.01(+0.12%)
May 09, 2007	7.040	7.043	6.970	7.043	84,188	+0.00(+0.04%)
May 08, 2007	7.019	7.066	6.996	7.040	101,713	-0.01(-0.08%)
May 07, 2007	7.011	7.045	6.999	7.045	85,562	+0.08(+1.21%)
May 04, 2007	7.013	7.013	6.947	6.961	110,303	-0.04(-0.54%)
May 03, 2007	6.958	7.045	6.944	6.999	313,730	+0.04(+0.63%)
May 02, 2007	6.897	6.976	6.888	6.955	6,390,402	+0.06(+0.89%)