Calumet Inc (NQ: CLMT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	25.24	25.91	25.23	25.55	55,853	+0.03(+0.13%)
Apr 27, 2007	25.57	25.81	25.47	25.51	27,326	-0.64(-2.45%)
Apr 26, 2007	26.48	26.48	25.53	26.16	46,887	+0.43(+1.68%)
Apr 25, 2007	25.68	25.91	25.23	25.72	103,003	+0.11(+0.45%)
Apr 24, 2007	25.80	25.80	25.41	25.61	86,352	+0.32(+1.25%)
Apr 23, 2007	25.55	25.65	25.23	25.29	81,888	-0.44(-1.69%)
Apr 20, 2007	25.68	25.82	25.38	25.73	60,146	+0.39(+1.53%)
Apr 19, 2007	25.65	25.65	24.97	25.34	69,730	-0.31(-1.21%)
Apr 18, 2007	25.71	25.71	23.48	25.65	241,500	+0.11(+0.41%)
Apr 17, 2007	26.18	26.18	25.44	25.55	45,591	-0.46(-1.79%)
Apr 16, 2007	25.63	26.17	25.63	26.01	74,979	+0.62(+2.43%)
Apr 13, 2007	25.03	25.39	24.96	25.39	33,746	+0.36(+1.44%)
Apr 12, 2007	24.38	25.09	24.26	25.03	94,882	+0.69(+2.83%)
Apr 11, 2007	24.20	24.53	24.20	24.34	38,645	+0.17(+0.71%)
Apr 10, 2007	23.51	24.17	23.51	24.17	129,027	+0.50(+2.13%)
Apr 09, 2007	23.29	23.67	22.93	23.67	43,109	+0.45(+1.94%)
Apr 05, 2007	23.08	23.24	22.21	23.22	40,874	+0.17(+0.75%)
Apr 04, 2007	23.07	23.11	23.00	23.05	37,897	-0.05(-0.23%)
Apr 03, 2007	22.73	23.13	22.73	23.10	80,193	+0.00(+0.02%)
Apr 02, 2007	23.24	23.24	23.05	23.09	30,311	+0.02(+0.10%)
Mar 30, 2007	23.02	23.08	22.58	23.07	145,933	+0.13(+0.58%)
Mar 29, 2007	22.62	23.12	22.62	22.94	28,192	+0.18(+0.78%)
Mar 28, 2007	22.96	23.01	22.61	22.76	33,041	+0.12(+0.53%)
Mar 27, 2007	22.76	23.10	22.42	22.64	114,294	-0.28(-1.23%)
Mar 26, 2007	23.22	23.24	22.86	22.92	32,129	+0.16(+0.72%)
Mar 23, 2007	21.35	22.91	21.35	22.76	69,611	+0.85(+3.89%)
Mar 22, 2007	22.02	22.03	21.38	21.91	56,859	-0.03(-0.13%)
Mar 21, 2007	22.02	22.02	21.44	21.93	43,727	+0.13(+0.62%)
Mar 20, 2007	21.79	21.83	21.78	21.80	27,201	+0.10(+0.44%)
Mar 19, 2007	21.36	21.91	21.36	21.70	28,528	+0.19(+0.89%)
Mar 16, 2007	21.35	21.51	21.25	21.51	22,975	-0.02(-0.11%)
Mar 15, 2007	21.58	21.58	21.46	21.54	33,051	-0.01(-0.07%)
Mar 14, 2007	21.24	21.55	21.16	21.55	50,132	+0.16(+0.74%)
Mar 13, 2007	21.52	21.56	21.33	21.39	47,456	-0.13(-0.60%)
Mar 12, 2007	21.21	21.58	21.10	21.52	72,999	+0.05(+0.22%)
Mar 09, 2007	21.56	21.56	21.27	21.47	16,696	-0.02(-0.11%)
Mar 08, 2007	21.45	21.56	21.08	21.50	108,213	+0.48(+2.28%)
Mar 07, 2007	21.07	21.54	20.81	21.02	80,590	+0.35(+1.67%)
Mar 06, 2007	19.76	20.70	19.71	20.67	61,570	+0.60(+2.98%)
Mar 05, 2007	19.17	20.11	18.99	20.08	62,960	+0.17(+0.87%)
Mar 02, 2007	19.86	19.97	19.64	19.90	39,087	+0.05(+0.24%)
Mar 01, 2007	19.52	20.06	19.07	19.86	82,650	+0.12(+0.63%)
Feb 28, 2007	19.40	20.08	19.40	19.73	68,021	-0.27(-1.37%)
Feb 27, 2007	19.90	20.34	19.14	20.00	131,716	-0.61(-2.97%)
Feb 26, 2007	20.65	21.23	20.60	20.62	71,893	-0.29(-1.38%)
Feb 23, 2007	21.48	21.48	20.90	20.90	64,055	-0.42(-1.98%)
Feb 22, 2007	21.23	21.39	20.95	21.33	55,112	-0.05(-0.25%)
Feb 21, 2007	21.14	21.65	20.89	21.38	81,149	+0.26(+1.25%)
Feb 20, 2007	21.25	21.47	20.92	21.12	73,546	-0.13(-0.63%)
Feb 16, 2007	21.11	21.30	20.53	21.25	55,767	-0.07(-0.34%)
Feb 15, 2007	21.58	21.58	21.15	21.32	74,533	-0.22(-1.03%)
Feb 14, 2007	22.03	22.03	21.46	21.54	41,790	+0.02(+0.11%)
Feb 13, 2007	21.56	21.58	21.46	21.52	50,823	+0.06(+0.29%)
Feb 12, 2007	21.35	21.57	20.60	21.46	74,673	-0.05(-0.25%)
Feb 09, 2007	21.56	21.58	21.38	21.51	72,642	+0.06(+0.29%)
Feb 08, 2007	21.52	21.52	21.32	21.45	20,700	+0.04(+0.20%)
Feb 07, 2007	21.41	21.53	21.30	21.40	34,007	+0.18(+0.84%)
Feb 06, 2007	21.31	21.37	21.15	21.23	107,490	-0.22(-1.01%)
Feb 05, 2007	21.87	21.87	21.23	21.44	80,571	-0.14(-0.64%)
Feb 02, 2007	21.26	21.83	21.14	21.58	47,371	+0.47(+2.22%)
Feb 01, 2007	21.08	21.25	20.41	21.11	71,147	+0.03(+0.14%)
Jan 31, 2007	19.74	21.29	19.74	21.08	118,258	-0.86(-3.93%)
Jan 30, 2007	21.47	22.20	21.45	21.94	61,611	+0.47(+2.21%)
Jan 29, 2007	21.55	21.63	20.98	21.47	37,027	+0.49(+2.33%)
Jan 26, 2007	20.40	21.31	20.03	20.98	79,106	+0.19(+0.90%)
Jan 25, 2007	20.20	20.79	20.20	20.79	63,978	+0.41(+2.02%)
Jan 24, 2007	21.46	21.46	20.22	20.38	107,461	-0.84(-3.95%)
Jan 23, 2007	20.80	21.45	20.60	21.22	69,444	+0.80(+3.89%)
Jan 22, 2007	20.86	20.90	20.37	20.43	61,987	+0.30(+1.50%)
Jan 19, 2007	19.82	20.12	19.82	20.12	8,290	+0.34(+1.69%)
Jan 18, 2007	19.69	19.91	19.65	19.79	25,828	+0.10(+0.49%)
Jan 17, 2007	19.62	19.81	19.60	19.69	28,620	+0.08(+0.42%)
Jan 16, 2007	19.76	19.77	19.60	19.61	44,783	-0.13(-0.68%)
Jan 12, 2007	19.85	19.85	19.52	19.74	28,366	+0.10(+0.51%)
Jan 11, 2007	19.71	19.76	19.55	19.64	69,876	+0.13(+0.69%)
Jan 10, 2007	19.71	19.71	19.40	19.51	24,586	-0.06(-0.29%)
Jan 09, 2007	20.22	20.22	19.49	19.57	38,463	-0.54(-2.67%)
Jan 08, 2007	19.64	20.21	19.61	20.10	52,591	+0.60(+3.07%)
Jan 05, 2007	19.63	19.63	19.27	19.51	31,642	+0.13(+0.67%)
Jan 04, 2007	19.43	19.78	19.27	19.38	37,255	-0.03(-0.15%)
Jan 03, 2007	19.38	20.03	19.38	19.40	115,394	+0.22(+1.15%)
Dec 29, 2006	18.91	19.46	18.77	19.18	98,194	+0.46(+2.43%)
Dec 28, 2006	18.47	18.84	18.47	18.73	89,861	+0.19(+1.01%)
Dec 27, 2006	18.92	18.92	18.48	18.54	120,652	-0.51(-2.67%)
Dec 26, 2006	19.05	19.12	18.75	19.05	42,669	+0.00(+0.03%)
Dec 22, 2006	19.02	19.28	19.01	19.05	23,574	+0.10(+0.54%)
Dec 21, 2006	19.07	19.07	18.76	18.94	110,314	-0.32(-1.65%)
Dec 20, 2006	19.74	19.74	18.99	19.26	203,498	+0.09(+0.48%)
Dec 19, 2006	19.84	19.86	18.88	19.17	131,062	-0.80(-4.01%)
Dec 18, 2006	20.48	21.18	19.90	19.97	51,691	-0.15(-0.76%)
Dec 15, 2006	20.02	20.20	19.99	20.12	22,474	+0.03(+0.14%)
Dec 14, 2006	20.64	20.64	19.93	20.09	95,990	-0.03(-0.14%)
Dec 13, 2006	20.11	20.26	19.88	20.12	34,890	+0.11(+0.57%)
Dec 12, 2006	20.23	20.23	19.84	20.01	130,703	+0.23(+1.19%)
Dec 11, 2006	19.99	20.23	19.76	19.77	157,857	-0.15(-0.77%)
Dec 08, 2006	19.85	20.55	19.70	19.93	91,655	+0.33(+1.69%)
Dec 07, 2006	19.50	19.74	19.43	19.60	55,352	+0.30(+1.54%)
Dec 06, 2006	18.89	19.35	18.77	19.30	77,496	+0.66(+3.55%)
Dec 05, 2006	18.31	18.88	18.25	18.64	140,342	+0.67(+3.73%)
Dec 04, 2006	18.00	18.00	17.70	17.97	84,369	+0.24(+1.37%)
Dec 01, 2006	18.56	18.57	17.69	17.72	58,274	-0.52(-2.85%)
Nov 30, 2006	18.45	18.57	17.97	18.25	71,170	-0.08(-0.44%)
Nov 29, 2006	17.83	18.40	17.83	18.33	104,639	+0.37(+2.05%)
Nov 28, 2006	17.98	18.15	17.51	17.96	69,062	+0.23(+1.30%)
Nov 27, 2006	17.96	19.11	17.52	17.73	92,983	+0.43(+2.49%)
Nov 24, 2006	17.07	17.32	16.98	17.30	23,029	+0.34(+1.98%)
Nov 22, 2006	16.91	16.99	16.89	16.96	80,024	+0.12(+0.71%)
Nov 21, 2006	16.72	16.84	16.68	16.84	107,545	+0.38(+2.33%)
Nov 20, 2006	16.19	16.65	16.15	16.46	148,626	+0.35(+2.14%)
Nov 17, 2006	15.93	16.15	15.84	16.11	56,166	+0.00(+0.00%)
Nov 16, 2006	16.23	16.37	15.96	16.11	112,550	-0.07(-0.41%)
Nov 15, 2006	16.00	16.29	16.00	16.18	79,638	-0.00(-0.03%)
Nov 14, 2006	15.86	16.29	15.86	16.18	159,483	-0.03(-0.18%)
Nov 13, 2006	15.86	16.21	15.68	16.21	78,916	+0.59(+3.80%)
Nov 10, 2006	15.64	15.69	15.62	15.62	22,764	-0.02(-0.15%)
Nov 09, 2006	15.86	15.86	15.59	15.64	72,191	-0.16(-1.03%)
Nov 08, 2006	15.52	15.87	15.36	15.81	89,205	+0.33(+2.14%)
Nov 07, 2006	15.39	15.49	15.33	15.48	67,645	+0.00(+0.00%)
Nov 06, 2006	15.69	15.69	15.34	15.48	52,710	+0.00(+0.00%)
Nov 03, 2006	15.67	15.69	15.33	15.48	39,828	+0.08(+0.53%)
Nov 02, 2006	15.86	15.86	15.34	15.39	46,544	+0.01(+0.06%)
Nov 01, 2006	15.66	15.72	15.38	15.38	17,141	-0.45(-2.84%)
Oct 31, 2006	15.88	15.88	15.67	15.84	66,794	+0.03(+0.18%)
Oct 30, 2006	15.86	15.86	15.64	15.81	65,310	+0.10(+0.61%)
Oct 27, 2006	15.57	15.71	15.55	15.71	36,635	+0.18(+1.17%)
Oct 26, 2006	15.52	15.62	15.46	15.53	82,345	+0.03(+0.19%)
Oct 25, 2006	15.42	15.70	15.12	15.50	30,148	-0.05(-0.31%)
Oct 24, 2006	15.52	15.86	15.39	15.55	71,053	+0.00(+0.00%)
Oct 23, 2006	15.83	15.83	15.44	15.55	83,420	-0.08(-0.49%)
Oct 20, 2006	15.69	15.81	15.57	15.62	46,056	+0.03(+0.22%)
Oct 19, 2006	15.81	15.81	15.48	15.59	39,613	-0.07(-0.46%)
Oct 18, 2006	15.64	15.74	15.55	15.66	64,573	+0.01(+0.09%)
Oct 17, 2006	15.48	15.67	15.48	15.65	64,604	+0.12(+0.74%)
Oct 16, 2006	15.48	15.57	15.40	15.53	83,313	+0.13(+0.84%)
Oct 13, 2006	15.09	15.44	15.09	15.40	321,420	+0.41(+2.72%)
Oct 12, 2006	14.92	15.06	14.92	15.00	43,424	+0.02(+0.16%)
Oct 11, 2006	15.09	15.09	14.91	14.97	18,068	+0.00(+0.00%)
Oct 10, 2006	14.90	15.09	14.90	14.97	7,851	+0.24(+1.63%)
Oct 09, 2006	14.97	14.97	14.62	14.73	27,159	+0.02(+0.16%)
Oct 06, 2006	14.78	15.26	14.56	14.71	31,649	-0.14(-0.97%)
Oct 05, 2006	14.85	14.85	14.48	14.85	6,962	+0.32(+2.21%)
Oct 04, 2006	14.55	14.61	14.28	14.53	47,651	-0.01(-0.07%)
Oct 03, 2006	14.73	14.85	14.37	14.54	54,492	-0.21(-1.40%)
Oct 02, 2006	15.31	15.33	14.73	14.75	76,065	-0.56(-3.66%)
Sep 29, 2006	14.73	15.33	14.59	15.31	176,737	+0.79(+5.41%)
Sep 28, 2006	14.61	14.61	14.18	14.52	260,800	-0.13(-0.88%)
Sep 27, 2006	14.37	14.65	14.37	14.65	28,818	+0.11(+0.76%)
Sep 26, 2006	14.61	14.61	14.45	14.54	21,230	+0.23(+1.64%)
Sep 25, 2006	14.61	14.61	14.31	14.31	17,325	-0.07(-0.47%)
Sep 22, 2006	14.69	14.71	14.18	14.37	79,713	-0.15(-1.02%)
Sep 21, 2006	14.30	14.61	14.30	14.52	87,527	+0.08(+0.53%)
Sep 20, 2006	14.60	14.85	14.37	14.45	37,553	+0.07(+0.50%)
Sep 19, 2006	14.92	14.92	14.37	14.37	30,787	-0.37(-2.50%)
Sep 18, 2006	14.77	14.87	14.67	14.74	47,348	-0.23(-1.54%)
Sep 15, 2006	14.85	15.26	14.85	14.97	24,068	+0.18(+1.20%)
Sep 14, 2006	14.85	14.85	14.43	14.80	62,246	-0.02(-0.16%)
Sep 13, 2006	14.85	14.97	14.13	14.82	71,442	-0.08(-0.55%)
Sep 12, 2006	14.85	14.90	14.55	14.90	30,530	-0.07(-0.48%)
Sep 11, 2006	15.40	15.40	14.97	14.97	51,380	-0.43(-2.80%)
Sep 08, 2006	14.87	15.40	14.87	15.40	45,818	+0.35(+2.36%)
Sep 07, 2006	15.07	15.23	14.90	15.05	19,410	-0.06(-0.41%)
Sep 06, 2006	15.02	15.30	14.94	15.11	18,694	-0.22(-1.44%)
Sep 05, 2006	15.18	15.33	15.15	15.33	15,131	+0.05(+0.31%)
Sep 01, 2006	15.24	15.39	15.24	15.28	46,169	-0.15(-0.99%)
Aug 31, 2006	15.31	15.48	15.31	15.44	141,625	+0.01(+0.06%)
Aug 30, 2006	15.23	15.49	15.23	15.43	64,101	-0.02(-0.16%)
Aug 29, 2006	15.61	15.61	15.39	15.45	35,700	-0.03(-0.19%)
Aug 28, 2006	15.34	15.56	15.21	15.48	106,130	+0.06(+0.40%)
Aug 25, 2006	15.21	15.42	15.21	15.42	85,311	+0.22(+1.42%)
Aug 24, 2006	14.97	15.21	14.74	15.20	35,712	-0.01(-0.06%)
Aug 23, 2006	15.01	15.21	14.85	15.21	24,621	+0.28(+1.86%)
Aug 22, 2006	14.95	15.02	14.77	14.93	28,622	-0.02(-0.13%)
Aug 21, 2006	14.85	15.02	14.47	14.95	97,076	+0.10(+0.68%)
Aug 18, 2006	14.69	14.85	14.41	14.85	50,122	+0.40(+2.75%)
Aug 17, 2006	14.31	14.85	14.31	14.46	45,710	+0.03(+0.23%)
Aug 16, 2006	14.56	14.58	14.37	14.42	66,685	-0.13(-0.89%)
Aug 15, 2006	14.50	14.55	14.46	14.55	24,419	-0.03(-0.21%)
Aug 14, 2006	14.90	14.90	14.38	14.58	48,717	-0.21(-1.45%)
Aug 11, 2006	14.38	14.81	14.38	14.80	44,167	+0.18(+1.25%)
Aug 10, 2006	14.07	14.61	14.07	14.61	23,707	+0.14(+0.99%)
Aug 09, 2006	14.25	14.61	14.25	14.47	43,986	+0.10(+0.67%)
Aug 08, 2006	14.42	14.81	14.33	14.37	53,945	-0.05(-0.33%)
Aug 07, 2006	14.14	14.81	14.14	14.42	45,766	+0.28(+1.96%)
Aug 04, 2006	14.10	14.21	13.79	14.14	100,595	-0.19(-1.31%)
Aug 03, 2006	14.21	14.35	14.07	14.33	75,942	+0.08(+0.54%)
Aug 02, 2006	14.52	14.52	14.16	14.25	45,056	-0.38(-2.62%)
Aug 01, 2006	14.67	14.81	14.47	14.64	11,909	+0.07(+0.49%)
Jul 31, 2006	14.81	14.81	14.43	14.57	18,287	+0.14(+0.96%)
Jul 28, 2006	14.84	14.90	14.41	14.43	41,909	-0.06(-0.43%)
Jul 27, 2006	14.87	14.94	14.49	14.49	58,875	-0.32(-2.14%)
Jul 26, 2006	14.76	14.94	14.76	14.81	85,617	+0.04(+0.26%)
Jul 25, 2006	14.52	14.78	14.38	14.77	81,648	+0.24(+1.68%)
Jul 24, 2006	14.38	14.65	14.00	14.52	172,832	-0.00(-0.03%)
Jul 21, 2006	14.94	14.94	14.45	14.53	78,767	+0.01(+0.07%)
Jul 20, 2006	14.60	14.61	14.45	14.52	36,048	-0.05(-0.36%)
Jul 19, 2006	14.61	14.61	14.45	14.57	28,040	+0.12(+0.86%)
Jul 18, 2006	14.49	14.61	14.37	14.45	185,204	-0.03(-0.23%)
Jul 17, 2006	14.43	14.64	14.43	14.48	70,137	-0.01(-0.10%)
Jul 14, 2006	14.48	14.90	14.47	14.49	45,851	-0.17(-1.14%)
Jul 13, 2006	14.55	14.73	14.36	14.66	40,993	-0.16(-1.07%)
Jul 12, 2006	14.79	14.82	14.69	14.82	78,371	+0.13(+0.91%)
Jul 11, 2006	14.43	14.71	14.12	14.69	79,627	+0.07(+0.49%)
Jul 10, 2006	14.61	14.73	14.49	14.61	126,055	-0.13(-0.88%)
Jul 07, 2006	15.08	15.21	14.57	14.74	185,117	-0.11(-0.74%)
Jul 06, 2006	15.06	15.06	14.75	14.85	133,724	+0.00(+0.00%)
Jul 05, 2006	15.19	15.21	14.47	14.85	109,143	-0.16(-1.08%)
Jul 03, 2006	15.39	15.39	14.72	15.02	50,955	-0.19(-1.23%)
Jun 30, 2006	14.99	15.26	14.88	15.20	718,349	+0.33(+2.19%)
Jun 29, 2006	15.29	15.43	14.76	14.88	4,367,303	-0.91(-5.74%)
Jun 28, 2006	15.45	15.78	15.23	15.78	21,434	+0.48(+3.16%)
Jun 27, 2006	15.24	15.76	14.85	15.30	38,352	-0.08(-0.53%)
Jun 26, 2006	15.85	15.85	15.19	15.38	17,323	-0.62(-3.89%)
Jun 23, 2006	16.03	16.24	16.00	16.00	15,897	+0.19(+1.21%)
Jun 22, 2006	16.08	16.08	15.61	15.81	22,678	-0.27(-1.70%)
Jun 21, 2006	16.36	16.36	16.08	16.08	10,648	+0.05(+0.33%)
Jun 20, 2006	16.04	16.39	16.03	16.03	19,869	+0.04(+0.27%)
Jun 19, 2006	15.11	16.25	15.11	15.99	45,117	+0.10(+0.60%)
Jun 16, 2006	15.48	15.89	15.48	15.89	44,234	+0.40(+2.60%)
Jun 15, 2006	15.89	16.38	14.96	15.49	249,985	-0.56(-3.46%)
Jun 14, 2006	16.04	16.85	15.84	16.05	144,349	-0.50(-3.01%)
Jun 13, 2006	16.79	16.88	16.44	16.54	36,378	-0.79(-4.53%)
Jun 12, 2006	17.60	17.70	17.21	17.33	15,171	+0.01(+0.06%)
Jun 09, 2006	17.21	17.45	16.58	17.32	14,513	+0.30(+1.77%)
Jun 08, 2006	16.53	17.07	15.91	17.02	32,325	+0.18(+1.05%)
Jun 07, 2006	16.68	17.10	16.13	16.84	20,708	+0.16(+0.95%)
Jun 06, 2006	16.65	17.57	16.10	16.68	59,126	+0.07(+0.43%)
Jun 05, 2006	16.42	16.90	16.02	16.61	73,719	+0.80(+5.03%)
Jun 02, 2006	15.67	16.50	15.50	15.82	87,147	+0.48(+3.16%)
Jun 01, 2006	15.00	15.66	14.97	15.33	20,247	+0.00(+0.00%)
May 31, 2006	15.52	15.81	15.25	15.33	17,114	-0.20(-1.30%)
May 30, 2006	15.07	15.66	15.07	15.53	20,334	+0.13(+0.86%)
May 26, 2006	15.38	15.62	14.70	15.40	81,391	+0.21(+1.40%)
May 25, 2006	15.34	15.72	14.81	15.19	22,046	+0.13(+0.89%)
May 24, 2006	14.72	15.79	14.53	15.05	231,136	+0.34(+2.34%)
May 23, 2006	14.40	15.76	14.40	14.71	73,195	+0.33(+2.27%)
May 22, 2006	15.06	15.06	14.00	14.38	109,655	-0.94(-6.16%)
May 19, 2006	16.04	16.04	15.19	15.33	48,450	-0.67(-4.19%)
May 18, 2006	15.48	16.00	15.13	16.00	41,786	-0.07(-0.45%)
May 17, 2006	16.17	16.20	15.81	16.07	48,273	+0.14(+0.91%)
May 16, 2006	15.73	15.96	15.24	15.93	52,422	+0.37(+2.41%)
May 15, 2006	15.81	15.81	15.21	15.55	24,790	+0.17(+1.12%)
May 12, 2006	15.77	15.81	14.52	15.38	56,961	-0.07(-0.47%)
May 11, 2006	15.82	15.86	15.36	15.45	47,102	-0.43(-2.71%)
May 10, 2006	15.21	15.88	14.76	15.88	33,560	+0.65(+4.25%)
May 09, 2006	15.09	15.45	14.50	15.24	42,389	+0.24(+1.60%)
May 08, 2006	14.85	15.14	14.25	15.00	77,448	+0.38(+2.62%)
May 05, 2006	14.78	14.78	14.42	14.61	71,108	-0.21(-1.42%)
May 04, 2006	14.47	14.87	14.41	14.82	229,299	+0.23(+1.54%)
May 03, 2006	14.49	14.65	14.48	14.60	60,651	+0.06(+0.39%)
May 02, 2006	14.40	14.57	14.40	14.54	27,664	+0.02(+0.17%)